Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacert Inc (TSV: DYA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.3250 0.3250 0.3000 0.3000 40,630 -0.01(-3.23%)
Apr 29, 2019 0.3250 0.3250 0.3000 0.3100 100,625 -0.01(-1.59%)
Apr 26, 2019 0.3300 0.3300 0.3050 0.3150 134,935 -0.02(-4.55%)
Apr 25, 2019 0.3350 0.3400 0.3200 0.3300 129,229 -0.01(-1.49%)
Apr 24, 2019 0.3400 0.3450 0.3300 0.3350 395,029 +0.01(+1.52%)
Apr 23, 2019 0.2850 0.3500 0.2800 0.3300 807,875 +0.04(+13.79%)
Apr 22, 2019 0.3000 0.3000 0.2800 0.2900 144,700 -0.01(-1.69%)
Apr 18, 2019 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Apr 17, 2019 0.2950 0.3000 0.2850 0.3000 131,697 +0.01(+3.45%)
Apr 16, 2019 0.3200 0.3200 0.2800 0.2900 224,930 -0.03(-7.94%)
Apr 15, 2019 0.3250 0.3250 0.3150 0.3150 247,555 +0.00(+0.00%)
Apr 12, 2019 0.3300 0.3300 0.3150 0.3150 257,096 -0.01(-3.08%)
Apr 11, 2019 0.3200 0.3400 0.3200 0.3250 401,400 +0.01(+1.56%)
Apr 10, 2019 0.3200 0.3200 0.3150 0.3200 200,368 +0.00(+0.00%)
Apr 09, 2019 0.3150 0.3200 0.3150 0.3200 77,330 +0.01(+1.59%)
Apr 08, 2019 0.3250 0.3250 0.3150 0.3150 248,270 -0.01(-1.56%)
Apr 05, 2019 0.3300 0.3400 0.3200 0.3200 291,165 +0.00(+0.00%)
Apr 04, 2019 0.3400 0.3400 0.3150 0.3200 135,093 -0.01(-3.03%)
Apr 03, 2019 0.3350 0.3350 0.3300 0.3300 27,500 -0.01(-2.94%)
Apr 02, 2019 0.3400 0.3400 0.3350 0.3400 102,795 +0.01(+1.49%)
Apr 01, 2019 0.3500 0.3500 0.3350 0.3350 260,783 +0.00(+0.00%)
Mar 29, 2019 0.3200 0.3550 0.3200 0.3350 156,976 +0.02(+4.69%)
Mar 28, 2019 0.3300 0.3300 0.3150 0.3200 260,133 -0.01(-3.03%)
Mar 27, 2019 0.3700 0.3700 0.3300 0.3300 611,693 -0.04(-10.81%)
Mar 26, 2019 0.3500 0.3750 0.3500 0.3700 538,777 +0.03(+8.82%)
Mar 25, 2019 0.3500 0.3500 0.3400 0.3400 115,947 +0.00(+0.00%)
Mar 22, 2019 0.3500 0.3500 0.3350 0.3400 155,170 -0.01(-2.86%)
Mar 21, 2019 0.3450 0.3550 0.3400 0.3500 129,746 +0.01(+1.45%)
Mar 20, 2019 0.3400 0.3450 0.3350 0.3450 79,986 +0.00(+1.47%)
Mar 19, 2019 0.3350 0.3400 0.3350 0.3400 57,400 +0.01(+3.03%)
Mar 18, 2019 0.3350 0.3400 0.3300 0.3300 372,317 -0.02(-7.04%)
Mar 15, 2019 0.3450 0.3550 0.3400 0.3550 115,202 +0.02(+5.97%)
Mar 14, 2019 0.3300 0.3500 0.3250 0.3350 39,502 +0.01(+1.52%)
Mar 13, 2019 0.3350 0.3450 0.3300 0.3300 147,798 -0.01(-1.49%)
Mar 12, 2019 0.3500 0.3700 0.3350 0.3350 161,109 -0.01(-2.90%)
Mar 11, 2019 0.3650 0.3700 0.3450 0.3450 62,050 -0.02(-4.17%)
Mar 08, 2019 0.3550 0.3700 0.3500 0.3600 61,754 +0.01(+1.41%)
Mar 07, 2019 0.3500 0.3550 0.3450 0.3550 60,974 +0.01(+2.90%)
Mar 06, 2019 0.3550 0.3550 0.3450 0.3450 131,249 -0.01(-1.43%)
Mar 05, 2019 0.3600 0.3600 0.3450 0.3500 247,500 -0.01(-1.41%)
Mar 04, 2019 0.3950 0.3950 0.3450 0.3550 387,633 -0.04(-8.97%)
Mar 01, 2019 0.3600 0.3900 0.3600 0.3900 479,210 +0.03(+6.85%)
Feb 28, 2019 0.3400 0.3650 0.3400 0.3650 519,214 +0.02(+7.35%)
Feb 27, 2019 0.3350 0.3400 0.3300 0.3400 64,200 +0.00(+0.00%)
Feb 26, 2019 0.3300 0.3450 0.3250 0.3400 346,659 +0.03(+7.94%)
Feb 25, 2019 0.3200 0.3250 0.3100 0.3150 140,227 +0.01(+1.61%)
Feb 22, 2019 0.3100 0.3150 0.3100 0.3100 83,000 +0.01(+1.64%)
Feb 21, 2019 0.3100 0.3100 0.2900 0.3050 187,428 +0.00(+0.00%)
Feb 20, 2019 0.3200 0.3200 0.3000 0.3050 95,503 -0.02(-4.69%)
Feb 19, 2019 0.3100 0.3300 0.2900 0.3200 569,253 -0.02(-7.25%)
Feb 15, 2019 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Feb 14, 2019 0.3450 0.3550 0.3400 0.3450 201,809 +0.00(+0.00%)
Feb 13, 2019 0.3200 0.3500 0.3200 0.3450 250,300 +0.03(+9.52%)
Feb 12, 2019 0.3200 0.3250 0.3100 0.3150 90,410 +0.01(+1.61%)
Feb 11, 2019 0.3600 0.3600 0.3100 0.3100 449,403 -0.03(-7.46%)
Feb 08, 2019 0.3750 0.3900 0.3350 0.3350 740,441 -0.04(-10.67%)
Feb 07, 2019 0.3900 0.3950 0.3650 0.3750 325,172 -0.03(-6.25%)
Feb 06, 2019 0.4000 0.4050 0.3900 0.4000 673,261 +0.02(+3.90%)
Feb 05, 2019 0.3550 0.3850 0.3400 0.3850 522,318 +0.04(+13.24%)
Feb 04, 2019 0.3350 0.3400 0.3300 0.3400 330,242 +0.02(+4.62%)
Feb 01, 2019 0.3200 0.3250 0.3100 0.3250 164,029 +0.01(+1.56%)
Jan 31, 2019 0.3250 0.3250 0.3100 0.3200 111,258 +0.00(+0.00%)
Jan 30, 2019 0.3150 0.3200 0.3050 0.3200 146,065 +0.02(+4.92%)
Jan 29, 2019 0.3200 0.3200 0.2900 0.3050 159,291 -0.01(-1.61%)
Jan 28, 2019 0.3150 0.3300 0.3100 0.3100 77,600 +0.01(+1.64%)
Jan 25, 2019 0.2800 0.3050 0.2800 0.3050 314,780 +0.03(+12.96%)
Jan 24, 2019 0.3050 0.3050 0.2700 0.2700 363,494 -0.03(-11.48%)
Jan 23, 2019 0.3050 0.3150 0.3000 0.3050 104,482 +0.01(+1.67%)
Jan 22, 2019 0.3350 0.3400 0.3000 0.3000 532,333 -0.03(-9.09%)
Jan 21, 2019 0.3400 0.3400 0.3300 0.3300 280,543 +0.01(+1.54%)
Jan 18, 2019 0.3250 0.3500 0.3200 0.3250 1,327,127 +0.02(+6.56%)
Jan 17, 2019 0.2650 0.3100 0.2600 0.3050 1,327,026 +0.04(+17.31%)
Jan 16, 2019 0.2250 0.2750 0.2250 0.2600 2,271,906 +0.04(+15.56%)
Jan 15, 2019 0.2050 0.2250 0.2050 0.2250 91,262 +0.02(+7.14%)
Jan 14, 2019 0.2200 0.2200 0.2000 0.2100 223,390 -0.02(-8.70%)
Jan 11, 2019 0.2200 0.2300 0.2100 0.2300 147,850 +0.00(+0.00%)
Jan 10, 2019 0.2200 0.2300 0.2200 0.2300 61,063 +0.02(+9.52%)
Jan 09, 2019 0.2200 0.2200 0.2050 0.2100 28,500 +0.00(+0.00%)
Jan 08, 2019 0.2250 0.2300 0.2050 0.2100 192,455 -0.02(-8.70%)
Jan 07, 2019 0.2100 0.2300 0.2100 0.2300 195,600 +0.02(+6.98%)
Jan 04, 2019 0.2050 0.2150 0.2050 0.2150 86,279 +0.01(+2.38%)
Jan 03, 2019 0.2100 0.2150 0.2050 0.2100 146,632 +0.00(+0.00%)
Jan 02, 2019 0.1850 0.2100 0.1850 0.2100 273,150 +0.02(+13.51%)
Dec 31, 2018 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Dec 28, 2018 0.2050 0.2050 0.1950 0.1950 114,420 -0.01(-7.14%)
Dec 27, 2018 0.2050 0.2100 0.2000 0.2100 81,790 +0.01(+7.69%)
Dec 24, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Dec 21, 2018 0.2050 0.2150 0.2000 0.2000 149,533 -0.01(-4.76%)
Dec 20, 2018 0.2100 0.2150 0.2000 0.2100 195,160 +0.01(+2.44%)
Dec 19, 2018 0.2100 0.2200 0.1950 0.2050 370,990 +0.00(+2.50%)
Dec 18, 2018 0.2050 0.2150 0.2000 0.2000 99,951 -0.01(-6.98%)
Dec 17, 2018 0.2000 0.2250 0.2000 0.2150 303,000 +0.01(+4.88%)
Dec 14, 2018 0.2100 0.2100 0.2000 0.2050 326,775 -0.01(-2.38%)
Dec 13, 2018 0.2000 0.2150 0.2000 0.2100 574,755 +0.01(+7.69%)
Dec 12, 2018 0.1750 0.2000 0.1750 0.1950 201,060 +0.02(+11.43%)
Dec 11, 2018 0.1800 0.1850 0.1700 0.1750 122,050 +0.00(+0.00%)
Dec 10, 2018 0.1800 0.1800 0.1700 0.1750 113,464 -0.02(-7.89%)
Dec 07, 2018 0.1850 0.1900 0.1800 0.1900 50,500 +0.01(+5.56%)
Dec 06, 2018 0.1800 0.1900 0.1800 0.1800 109,550 +0.00(+0.00%)
Dec 05, 2018 0.1950 0.2000 0.1800 0.1800 246,800 -0.01(-5.26%)
Dec 04, 2018 0.2050 0.2050 0.1900 0.1900 143,194 -0.01(-5.00%)
Dec 03, 2018 0.2000 0.2050 0.1950 0.2000 95,400 -0.01(-4.76%)
Nov 30, 2018 0.2050 0.2100 0.2050 0.2100 156,632 +0.00(+0.00%)
Nov 29, 2018 0.2150 0.2150 0.2050 0.2100 81,000 -0.01(-2.33%)
Nov 28, 2018 0.2100 0.2150 0.2050 0.2150 128,400 +0.01(+2.38%)
Nov 27, 2018 0.2150 0.2200 0.2100 0.2100 74,150 -0.01(-2.33%)
Nov 26, 2018 0.2000 0.2200 0.2000 0.2150 1,134,659 +0.01(+2.38%)
Nov 23, 2018 0.2050 0.2200 0.2000 0.2100 267,358 +0.01(+2.44%)
Nov 22, 2018 0.1850 0.2050 0.1850 0.2050 61,000 +0.00(+2.50%)
Nov 21, 2018 0.2100 0.2100 0.1900 0.2000 213,900 -0.00(-2.44%)
Nov 20, 2018 0.2000 0.2100 0.1950 0.2050 88,500 +0.00(+2.50%)
Nov 19, 2018 0.2000 0.2050 0.2000 0.2000 89,500 -0.01(-4.76%)
Nov 16, 2018 0.2100 0.2150 0.2050 0.2100 57,659 +0.00(+0.00%)
Nov 15, 2018 0.2100 0.2100 0.2000 0.2100 60,930 +0.00(+0.00%)
Nov 14, 2018 0.2000 0.2100 0.1950 0.2100 189,354 +0.01(+7.69%)
Nov 13, 2018 0.2050 0.2100 0.1950 0.1950 198,500 -0.01(-7.14%)
Nov 12, 2018 0.2150 0.2150 0.2050 0.2100 72,851 -0.01(-4.55%)
Nov 09, 2018 0.2150 0.2200 0.2150 0.2200 64,000 +0.00(+0.00%)
Nov 08, 2018 0.2100 0.2200 0.2100 0.2200 290,551 +0.02(+7.32%)
Nov 07, 2018 0.2150 0.2150 0.1950 0.2050 212,592 -0.02(-6.82%)
Nov 06, 2018 0.2100 0.2200 0.2100 0.2200 64,770 +0.01(+4.76%)
Nov 05, 2018 0.2100 0.2200 0.2100 0.2100 108,100 +0.01(+5.00%)
Nov 02, 2018 0.1900 0.2000 0.1900 0.2000 197,000 +0.00(+0.00%)
Nov 01, 2018 0.1950 0.2050 0.1900 0.2000 101,700 -0.00(-2.44%)
Oct 31, 2018 0.2000 0.2050 0.1950 0.2050 142,977 +0.01(+5.13%)
Oct 30, 2018 0.2050 0.2100 0.1900 0.1950 125,125 -0.01(-2.50%)
Oct 29, 2018 0.2000 0.2100 0.2000 0.2000 101,600 +0.00(+0.00%)
Oct 26, 2018 0.2100 0.2100 0.2000 0.2000 38,310 -0.01(-4.76%)
Oct 25, 2018 0.2100 0.2200 0.2100 0.2100 58,804 -0.01(-4.55%)
Oct 24, 2018 0.2150 0.2200 0.2100 0.2200 83,780 +0.00(+0.00%)
Oct 23, 2018 0.2300 0.2300 0.2050 0.2200 168,799 -0.01(-4.35%)
Oct 22, 2018 0.2300 0.2300 0.2250 0.2300 133,100 +0.00(+0.00%)
Oct 19, 2018 0.2300 0.2300 0.2250 0.2300 120,982 +0.00(+0.00%)
Oct 18, 2018 0.2300 0.2300 0.2200 0.2300 211,886 -0.00(-2.13%)
Oct 17, 2018 0.2300 0.2350 0.2300 0.2350 45,850 +0.01(+4.44%)
Oct 16, 2018 0.2250 0.2400 0.2200 0.2250 147,450 -0.01(-6.25%)
Oct 15, 2018 0.2200 0.2400 0.2200 0.2400 346,818 +0.02(+9.09%)
Oct 12, 2018 0.2200 0.2200 0.2050 0.2200 133,250 +0.01(+2.33%)
Oct 11, 2018 0.2200 0.2200 0.2100 0.2150 139,985 -0.01(-2.27%)
Oct 10, 2018 0.2300 0.2300 0.2150 0.2200 104,893 -0.01(-6.38%)
Oct 09, 2018 0.2300 0.2350 0.2300 0.2350 28,357 +0.00(+2.17%)
Oct 05, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Oct 04, 2018 0.2250 0.2350 0.2150 0.2200 55,600 -0.01(-2.22%)
Oct 03, 2018 0.2400 0.2400 0.2250 0.2250 122,604 -0.01(-4.26%)
Oct 02, 2018 0.2350 0.2450 0.2350 0.2350 171,571 -0.01(-2.08%)
Oct 01, 2018 0.2300 0.2450 0.2300 0.2400 550,441 +0.03(+14.29%)
Sep 28, 2018 0.2100 0.2350 0.2050 0.2100 193,448 +0.00(+0.00%)
Sep 27, 2018 0.2150 0.2150 0.2100 0.2100 18,000 -0.01(-2.33%)
Sep 26, 2018 0.2250 0.2250 0.2150 0.2150 134,428 -0.01(-2.27%)
Sep 25, 2018 0.2150 0.2200 0.2150 0.2200 162,500 +0.01(+2.33%)
Sep 24, 2018 0.2150 0.2300 0.2100 0.2150 186,350 -0.01(-2.27%)
Sep 21, 2018 0.2200 0.2200 0.2000 0.2200 236,916 +0.01(+4.76%)
Sep 20, 2018 0.2150 0.2150 0.1900 0.2100 254,439 +0.00(+0.00%)
Sep 19, 2018 0.2200 0.2200 0.2000 0.2100 197,999 -0.01(-4.55%)
Sep 18, 2018 0.2400 0.2400 0.2100 0.2200 238,530 -0.03(-12.00%)
Sep 17, 2018 0.2100 0.2500 0.2100 0.2500 686,446 +0.04(+16.28%)
Sep 14, 2018 0.2050 0.2150 0.2000 0.2150 146,608 +0.01(+4.88%)
Sep 13, 2018 0.2150 0.2200 0.2050 0.2050 225,900 +0.00(+0.00%)
Sep 12, 2018 0.1850 0.2100 0.1850 0.2050 452,440 +0.02(+13.89%)
Sep 11, 2018 0.1800 0.1800 0.1700 0.1800 653,441 -0.01(-2.70%)
Sep 10, 2018 0.2000 0.2050 0.1800 0.1850 684,205 -0.02(-7.50%)
Sep 07, 2018 0.2150 0.2150 0.1850 0.2000 322,275 -0.00(-2.44%)
Sep 06, 2018 0.2200 0.2200 0.2050 0.2050 460,617 -0.01(-2.38%)
Sep 05, 2018 0.2150 0.2200 0.2100 0.2100 333,497 -0.02(-6.67%)
Sep 04, 2018 0.2250 0.2350 0.2050 0.2250 521,147 +0.00(+0.00%)
Aug 31, 2018 0.2250 0.2250 0.2250 0 -0.03(-11.76%)
Aug 30, 2018 0.2550 0.2600 0.2550 0.2550 107,238 -0.01(-1.92%)
Aug 29, 2018 0.2650 0.2700 0.2550 0.2600 149,448 -0.02(-5.45%)
Aug 28, 2018 0.2600 0.2800 0.2550 0.2750 87,523 +0.02(+7.84%)
Aug 27, 2018 0.2750 0.2750 0.2550 0.2550 91,628 -0.03(-8.93%)
Aug 24, 2018 0.2600 0.2800 0.2600 0.2800 124,207 +0.01(+3.70%)
Aug 23, 2018 0.2700 0.2700 0.2600 0.2700 58,670 +0.00(+0.00%)
Aug 22, 2018 0.2600 0.2700 0.2600 0.2700 126,350 +0.01(+1.89%)
Aug 21, 2018 0.2700 0.2750 0.2600 0.2650 35,500 -0.01(-1.85%)
Aug 20, 2018 0.2600 0.2800 0.2600 0.2700 414,179 +0.01(+3.85%)
Aug 17, 2018 0.2600 0.2650 0.2500 0.2600 129,100 +0.00(+0.00%)
Aug 16, 2018 0.2450 0.2650 0.2450 0.2600 269,550 +0.01(+4.00%)
Aug 15, 2018 0.2400 0.2500 0.2400 0.2500 77,013 +0.01(+4.17%)
Aug 14, 2018 0.2450 0.2450 0.2400 0.2400 51,199 -0.01(-2.04%)
Aug 13, 2018 0.2500 0.2550 0.2400 0.2450 20,800 -0.02(-5.77%)
Aug 10, 2018 0.2600 0.2600 0.2450 0.2600 46,900 +0.01(+4.00%)
Aug 09, 2018 0.2400 0.2650 0.2400 0.2500 271,375 -0.01(-3.85%)
Aug 08, 2018 0.2300 0.2600 0.2250 0.2600 360,686 +0.03(+10.64%)
Aug 07, 2018 0.2450 0.2450 0.2250 0.2350 262,315 -0.02(-6.00%)
Aug 03, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 02, 2018 0.2500 0.2550 0.2400 0.2500 291,489 +0.01(+2.04%)
Aug 01, 2018 0.2550 0.2550 0.2450 0.2450 88,200 -0.01(-3.92%)
Jul 31, 2018 0.2600 0.2600 0.2500 0.2550 41,000 +0.01(+4.08%)
Jul 30, 2018 0.2550 0.2650 0.2450 0.2450 212,409 -0.02(-7.55%)
Jul 27, 2018 0.2600 0.2650 0.2450 0.2650 753,570 +0.01(+1.92%)
Jul 26, 2018 0.2550 0.2700 0.2550 0.2600 85,630 +0.01(+1.96%)
Jul 25, 2018 0.2600 0.2600 0.2500 0.2550 30,936 -0.01(-1.92%)
Jul 24, 2018 0.2600 0.2550 0.2600 103,994 +0.00(+0.00%)
Jul 23, 2018 0.2650 0.2850 0.2600 0.2600 30,700 -0.01(-1.89%)
Jul 20, 2018 0.2800 0.2800 0.2650 0.2650 213,500 -0.02(-7.02%)
Jul 19, 2018 0.2700 0.3000 0.2700 0.2850 147,200 +0.01(+3.64%)
Jul 18, 2018 0.2750 0.2800 0.2650 0.2750 106,345 +0.02(+5.77%)
Jul 17, 2018 0.2600 0.2650 0.2600 0.2600 7,000 -0.01(-1.89%)
Jul 16, 2018 0.2600 0.2750 0.2600 0.2650 74,655 +0.00(+0.00%)
Jul 13, 2018 0.2500 0.2700 0.2500 0.2650 70,500 +0.02(+6.00%)
Jul 12, 2018 0.2600 0.2600 0.2400 0.2500 186,307 -0.02(-7.41%)
Jul 11, 2018 0.2750 0.2750 0.2700 0.2700 4,333 -0.01(-1.82%)
Jul 10, 2018 0.2850 0.2850 0.2650 0.2750 235,033 -0.01(-3.51%)
Jul 09, 2018 0.2900 0.2900 0.2600 0.2850 162,225 +0.00(+0.00%)
Jul 06, 2018 0.3000 0.3000 0.2700 0.2850 56,852 +0.00(+1.79%)
Jul 05, 2018 0.2600 0.3000 0.2600 0.2800 200,422 +0.01(+3.70%)
Jul 04, 2018 0.2700 0.2700 0.2600 0.2700 52,600 +0.03(+10.20%)
Jul 03, 2018 0.2700 0.2900 0.2450 0.2450 187,500 -0.02(-7.55%)
Jun 29, 2018 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Jun 28, 2018 0.2700 0.2800 0.2650 0.2800 204,787 +0.03(+9.80%)
Jun 27, 2018 0.2750 0.2750 0.2500 0.2550 122,287 -0.03(-8.93%)
Jun 26, 2018 0.2800 0.2800 0.2750 0.2800 33,789 -0.01(-3.45%)
Jun 25, 2018 0.3000 0.3000 0.2850 0.2900 76,375 -0.01(-3.33%)
Jun 22, 2018 0.3150 0.3150 0.2950 0.3000 510,070 -0.01(-3.23%)
Jun 21, 2018 0.2900 0.3300 0.2850 0.3100 649,933 +0.03(+10.71%)
Jun 20, 2018 0.2800 0.2900 0.2700 0.2800 174,297 +0.01(+1.82%)
Jun 19, 2018 0.2700 0.2750 0.2600 0.2750 36,000 +0.01(+1.85%)
Jun 18, 2018 0.2800 0.2800 0.2600 0.2700 128,250 +0.01(+1.89%)
Jun 15, 2018 0.2900 0.2550 0.2650 253,000 +0.01(+3.92%)
Jun 14, 2018 0.2600 0.2750 0.2550 0.2550 37,200 -0.02(-7.27%)
Jun 13, 2018 0.2600 0.2750 0.2600 0.2750 47,000 +0.02(+5.77%)
Jun 12, 2018 0.2800 0.2800 0.2600 0.2600 197,500 -0.03(-10.34%)
Jun 11, 2018 0.2900 0.2950 0.2800 0.2900 171,270 -0.01(-1.69%)
Jun 08, 2018 0.2950 0.2950 0.2700 0.2950 184,276 +0.01(+5.36%)
Jun 07, 2018 0.2450 0.3150 0.2450 0.2800 742,440 +0.04(+14.29%)
Jun 06, 2018 0.2450 0.2600 0.2250 0.2450 887,905 +0.00(+0.00%)
Jun 05, 2018 0.2700 0.2700 0.2300 0.2450 1,380,713 -0.03(-10.91%)
Jun 04, 2018 0.3350 0.3350 0.2700 0.2750 1,709,454 -0.03(-11.29%)
Jun 01, 2018 0.3450 0.3450 0.3050 0.3100 213,318 -0.02(-6.06%)
May 31, 2018 0.3450 0.3500 0.3200 0.3300 234,589 -0.02(-5.71%)
May 30, 2018 0.3550 0.3650 0.3500 0.3500 91,650 -0.03(-7.89%)
May 29, 2018 0.3850 0.3850 0.3750 0.3800 58,550 -0.01(-1.30%)
May 28, 2018 0.3800 0.4000 0.3750 0.3850 124,057 -0.01(-1.28%)
May 25, 2018 0.3600 0.3900 0.3400 0.3900 305,374 +0.04(+11.43%)
May 24, 2018 0.3550 0.3700 0.3500 0.3500 8,200 -0.02(-5.41%)
May 23, 2018 0.3850 0.3850 0.3700 0.3700 58,355 -0.02(-3.90%)
May 22, 2018 0.3850 0.3850 0.3800 0.3850 83,479 -0.01(-1.28%)
May 18, 2018 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
May 17, 2018 0.3550 0.3700 0.3500 0.3700 32,260 +0.02(+5.71%)
May 16, 2018 0.3450 0.3550 0.3400 0.3500 121,255 +0.00(+0.00%)
May 15, 2018 0.3550 0.3600 0.3400 0.3500 65,490 +0.00(+0.00%)
May 14, 2018 0.3750 0.3750 0.3500 0.3500 97,386 -0.01(-2.78%)
May 11, 2018 0.3700 0.3750 0.3600 0.3600 296,350 +0.00(+0.00%)
May 10, 2018 0.3900 0.3900 0.3600 0.3600 167,100 -0.03(-7.69%)
May 09, 2018 0.3900 0.3900 0.3700 0.3900 46,375 +0.02(+5.41%)
May 08, 2018 0.3850 0.3900 0.3700 0.3700 254,177 -0.03(-7.50%)
May 07, 2018 0.4050 0.4050 0.3900 0.4000 92,000 +0.02(+3.90%)
May 04, 2018 0.3900 0.3950 0.3800 0.3850 85,436 -0.01(-2.53%)
May 03, 2018 0.3800 0.4000 0.3800 0.3950 108,795 +0.01(+1.28%)
May 02, 2018 0.3950 0.4000 0.3800 0.3900 229,495 -0.01(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.