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

Two Rivers Water CO (OP: TURV )

0.0017 UNCHANGED
Last Price Updated: 11:41 AM EDT, Aug 17, 2022 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 (%)
May 31, 2016 0.3400 0.3400 0.3400 0.3400 170 +0.00(+0.00%)
May 27, 2016 0.3400 0.3400 0.3400 0 +0.04(+12.92%)
May 26, 2016 0.3800 0.3800 0.3011 0.3011 5,910 +0.00(+0.00%)
May 24, 2016 0.3011 0.3011 0.3011 35 -0.02(-5.91%)
May 23, 2016 0.3500 0.3500 0.3000 0.3200 51,948 -0.10(-24.53%)
May 20, 2016 0.3100 0.4250 0.3100 0.4240 977 +0.05(+14.59%)
May 18, 2016 0.3700 0.3700 0.3700 22 +0.10(+39.62%)
May 17, 2016 0.2650 0.2650 0.2650 0.2650 100 -0.01(-3.64%)
May 16, 2016 0.3000 0.3000 0.2500 0.2750 17,234 -0.02(-8.33%)
May 13, 2016 0.2000 0.3000 0.2000 0.3000 18,470 +0.00(+0.00%)
May 12, 2016 0.3250 0.3426 0.2627 0.3000 84,170 -0.06(-16.67%)
May 11, 2016 0.3600 0.3600 0.3600 0.3600 800 +0.00(+0.00%)
May 10, 2016 0.3300 0.3700 0.3210 0.3600 38,592 +0.03(+9.09%)
May 09, 2016 0.3700 0.3700 0.3300 0.3300 59,070 -0.04(-10.81%)
May 06, 2016 0.4150 0.4150 0.3500 0.3700 45,051 -0.03(-7.50%)
May 05, 2016 0.4000 0.4000 0.4000 0.4000 1,940 +0.01(+1.27%)
May 04, 2016 0.3950 0.3950 0.3950 0.3950 4,163 +0.00(+0.64%)
May 03, 2016 0.3950 0.3950 0.3925 0.3925 8,900 -0.00(-0.63%)
May 02, 2016 0.3901 0.4300 0.3901 0.3950 13,020 -0.02(-4.82%)
Apr 29, 2016 0.4000 0.4299 0.4000 0.4150 16,145 +0.02(+6.41%)
Apr 28, 2016 0.4000 0.4000 0.3900 0.3900 27,307 -0.01(-2.50%)
Apr 27, 2016 0.4000 0.4000 0.3950 0.4000 26,550 +0.00(+0.00%)
Apr 26, 2016 0.4100 0.4100 0.4000 0.4000 8,500 -0.01(-2.44%)
Apr 25, 2016 0.3900 0.4150 0.3900 0.4100 32,110 +0.02(+5.13%)
Apr 22, 2016 0.3900 0.4150 0.3800 0.3900 17,200 -0.05(-11.36%)
Apr 21, 2016 0.4875 0.4875 0.3510 0.4400 87,359 -0.01(-2.22%)
Apr 20, 2016 0.4050 0.5300 0.4050 0.4500 91,243 -0.01(-2.15%)
Apr 19, 2016 0.4500 0.4600 0.4050 0.4599 12,200 +0.01(+2.20%)
Apr 18, 2016 0.4800 0.4800 0.4500 0.4500 30,095 -0.01(-2.17%)
Apr 15, 2016 0.4600 0.4600 0.4600 0.4600 30,500 +0.01(+2.22%)
Apr 14, 2016 0.4500 0.5099 0.4500 0.4500 10,215 +0.00(+0.00%)
Apr 13, 2016 0.5300 0.5300 0.2610 0.4500 36,475 -0.06(-11.76%)
Apr 12, 2016 0.5300 0.5300 0.4860 0.5100 36,362 -0.00(-0.20%)
Apr 11, 2016 0.5400 0.5400 0.5100 0.5110 32,829 -0.03(-5.37%)
Apr 08, 2016 0.5400 0.5500 0.5400 0.5400 15,700 -0.02(-3.57%)
Apr 07, 2016 0.5500 0.5600 0.5500 0.5600 5,743 +0.01(+0.90%)
Apr 06, 2016 0.5500 0.5600 0.5400 0.5550 30,325 +0.01(+0.91%)
Apr 05, 2016 0.5500 0.5500 0.5400 0.5500 18,860 +0.00(+0.00%)
Apr 04, 2016 0.5500 0.5500 0.5300 0.5500 23,395 +0.00(+0.00%)
Apr 01, 2016 0.5700 0.5799 0.5500 0.5500 11,400 +0.00(+0.00%)
Mar 31, 2016 0.5600 0.5600 0.5420 0.5500 22,590 -0.01(-1.79%)
Mar 30, 2016 0.5520 0.5800 0.5500 0.5600 30,340 +0.01(+1.63%)
Mar 29, 2016 0.5800 0.5800 0.5020 0.5510 18,360 -0.03(-5.00%)
Mar 28, 2016 0.5511 0.6081 0.5410 0.5800 36,534 -0.06(-9.38%)
Mar 24, 2016 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Mar 23, 2016 0.5800 0.6500 0.5600 0.6500 8,811 +0.07(+12.07%)
Mar 22, 2016 0.6200 0.6200 0.5600 0.5800 14,200 -0.04(-6.44%)
Mar 21, 2016 0.6300 0.6500 0.5701 0.6199 20,305 -0.01(-1.60%)
Mar 18, 2016 0.6300 0.6300 0.6300 0.6300 160 +0.00(+0.00%)
Mar 17, 2016 0.6000 0.6300 0.6000 0.6300 26,575 +0.03(+5.00%)
Mar 16, 2016 0.5780 0.6000 0.5780 0.6000 9,964 +0.00(+0.00%)
Mar 15, 2016 0.6000 0.6000 0.6000 0.6000 1,298 -0.03(-4.76%)
Mar 14, 2016 0.6500 0.6500 0.6300 0.6300 3,353 +0.03(+5.00%)
Mar 11, 2016 0.6200 0.6200 0.5700 0.6000 20,635 -0.05(-7.69%)
Mar 10, 2016 0.7100 0.7100 0.6500 0.6500 22,415 -0.06(-8.45%)
Mar 09, 2016 0.6900 0.7100 0.6899 0.7100 12,629 +0.06(+10.08%)
Mar 08, 2016 0.6410 0.7090 0.6410 0.6450 23,198 -0.01(-0.77%)
Mar 07, 2016 0.8000 0.8000 0.6000 0.6500 67,800 +0.02(+3.17%)
Mar 04, 2016 0.6000 0.6300 0.5990 0.6300 34,814 +0.05(+8.62%)
Mar 03, 2016 0.4950 0.5800 0.4950 0.5800 37,950 +0.08(+16.00%)
Mar 02, 2016 0.5600 0.5600 0.4905 0.5000 29,777 -0.05(-9.09%)
Mar 01, 2016 0.5869 0.5869 0.5490 0.5500 21,657 +0.01(+1.85%)
Feb 29, 2016 0.5489 0.5489 0.5200 0.5400 12,579 +0.02(+3.85%)
Feb 26, 2016 0.5998 0.5998 0.5100 0.5200 11,445 -0.03(-5.45%)
Feb 25, 2016 0.5500 0.5500 0.5500 0.5500 7,300 -0.05(-8.32%)
Feb 24, 2016 0.6500 0.6500 0.5400 0.5999 8,189 -0.05(-7.71%)
Feb 23, 2016 0.5555 0.6500 0.5555 0.6500 1,309 +0.02(+3.17%)
Feb 22, 2016 0.5500 0.6300 0.5500 0.6300 1,176 +0.11(+21.15%)
Feb 19, 2016 0.5500 0.5500 0.5200 0.5200 7,430 -0.03(-5.45%)
Feb 18, 2016 0.5400 0.5500 0.5400 0.5500 3,075 +0.00(+0.00%)
Feb 17, 2016 0.5350 0.5500 0.5200 0.5500 28,382 +0.01(+1.85%)
Feb 16, 2016 0.5400 0.5750 0.5050 0.5400 29,850 -0.06(-10.00%)
Feb 12, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.17%)
Feb 11, 2016 0.5000 0.5990 0.5000 0.5990 1,611 -0.00(-0.15%)
Feb 10, 2016 0.6166 0.6166 0.5999 0.5999 1,971 -0.00(-0.02%)
Feb 09, 2016 0.5900 0.6167 0.5515 0.6000 32,509 -0.01(-1.64%)
Feb 08, 2016 0.6000 0.6600 0.5500 0.6100 41,563 +0.01(+1.87%)
Feb 05, 2016 0.5800 0.6000 0.5550 0.5988 26,282 -0.00(-0.20%)
Feb 04, 2016 0.5900 0.6000 0.5800 0.6000 17,960 +0.00(+0.00%)
Feb 03, 2016 0.5999 0.6105 0.5534 0.6000 12,925 -0.03(-4.76%)
Feb 02, 2016 0.5700 0.6300 0.5700 0.6300 5,800 -0.03(-3.82%)
Feb 01, 2016 0.6300 0.6550 0.5700 0.6550 12,051 +0.03(+3.97%)
Jan 29, 2016 0.6000 0.6300 0.5800 0.6300 12,850 +0.01(+1.61%)
Jan 28, 2016 0.6299 0.6299 0.6000 0.6200 6,118 -0.03(-4.60%)
Jan 27, 2016 0.6499 0.6499 0.6499 0.6499 1,316 +0.00(+0.00%)
Jan 26, 2016 0.6200 0.6499 0.5801 0.6499 13,425 -0.00(-0.02%)
Jan 25, 2016 0.6599 0.6599 0.6400 0.6500 14,725 +0.00(+0.00%)
Jan 22, 2016 0.6400 0.6599 0.6400 0.6500 10,200 +0.00(+0.02%)
Jan 21, 2016 0.6401 0.6499 0.6401 0.6499 9,180 -0.00(-0.03%)
Jan 20, 2016 0.7000 0.7000 0.6400 0.6501 11,680 -0.06(-8.44%)
Jan 19, 2016 0.6500 0.7100 0.6500 0.7100 23,054 +0.06(+9.23%)
Jan 15, 2016 0.6500 0.6500 0.6500 0 +0.04(+6.56%)
Jan 14, 2016 0.6810 0.6810 0.6050 0.6100 32,403 -0.07(-10.29%)
Jan 13, 2016 0.6800 0.6800 0.6800 0.6800 6,166 +0.01(+1.49%)
Jan 12, 2016 0.7200 0.7200 0.6580 0.6700 50,651 -0.05(-6.94%)
Jan 11, 2016 0.7300 0.7300 0.7200 0.7200 6,379 +0.00(+0.00%)
Jan 08, 2016 0.7700 0.7700 0.7000 0.7200 21,767 -0.01(-1.36%)
Jan 07, 2016 0.7044 0.7299 0.6800 0.7299 13,787 +0.03(+4.27%)
Jan 06, 2016 0.7500 0.7550 0.7000 0.7000 20,632 -0.05(-6.67%)
Jan 05, 2016 0.7300 0.7650 0.7300 0.7500 29,411 +0.02(+2.74%)
Jan 04, 2016 0.6700 0.7300 0.6650 0.7300 19,034 +0.07(+10.61%)
Dec 31, 2015 0.6600 0.6600 0.6600 0 +0.03(+4.76%)
Dec 30, 2015 0.6600 0.6600 0.5850 0.6300 11,247 -0.06(-8.96%)
Dec 29, 2015 0.7000 0.7000 0.6900 0.6920 51,800 -0.04(-5.19%)
Dec 28, 2015 0.7300 0.7300 0.6600 0.7299 222,028 -0.00(-0.01%)
Dec 24, 2015 0.7300 0.7300 0.7300 0 +0.02(+2.57%)
Dec 23, 2015 0.7300 0.7300 0.6800 0.7117 138,183 +0.01(+1.67%)
Dec 22, 2015 0.7050 0.7300 0.6700 0.7000 374,583 +0.02(+2.94%)
Dec 21, 2015 0.7300 0.7490 0.6500 0.6800 151,463 +0.03(+4.60%)
Dec 18, 2015 0.6000 0.7300 0.6000 0.6501 77,784 +0.05(+8.35%)
Dec 17, 2015 0.5838 0.7489 0.5800 0.6000 49,519 +0.01(+2.56%)
Dec 16, 2015 0.5500 0.6000 0.5500 0.5850 91,788 +0.04(+6.37%)
Dec 15, 2015 0.5584 0.5600 0.5500 0.5500 112,640 +0.01(+1.85%)
Dec 14, 2015 0.5400 0.5400 0.5400 0.5400 7,705 +0.00(+0.00%)
Dec 11, 2015 0.5400 0.5400 0.5300 0.5400 28,000 +0.00(+0.00%)
Dec 10, 2015 0.5500 0.5500 0.5300 0.5400 32,777 -0.01(-1.82%)
Dec 09, 2015 0.5300 0.5500 0.5200 0.5500 24,161 +0.02(+3.77%)
Dec 08, 2015 0.5200 0.5400 0.5200 0.5300 53,906 -0.02(-3.64%)
Dec 07, 2015 0.5000 0.5500 0.4901 0.5500 119,650 +0.06(+12.24%)
Dec 04, 2015 0.4800 0.5100 0.4800 0.4900 23,941 -0.04(-6.67%)
Dec 03, 2015 0.5800 0.5800 0.5250 0.5250 11,765 -0.02(-2.78%)
Dec 02, 2015 0.5212 0.5832 0.5211 0.5400 19,369 +0.02(+3.63%)
Dec 01, 2015 0.5999 0.5999 0.5210 0.5211 1,650 -0.08(-13.15%)
Nov 30, 2015 0.5600 0.6000 0.5500 0.6000 5,947 +0.04(+7.14%)
Nov 25, 2015 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Nov 24, 2015 0.6500 0.6500 0.5500 0.5500 14,037 +0.03(+5.77%)
Nov 23, 2015 0.5200 0.5200 12,930 +0.01(+1.96%)
Nov 20, 2015 0.5000 0.5100 0.4900 0.5100 30,278 +0.04(+7.37%)
Nov 19, 2015 0.5000 0.5000 0.4750 0.4750 4,750 +0.00(+0.00%)
Nov 18, 2015 0.5000 0.5000 0.4750 0.4750 8,500 -0.05(-8.65%)
Nov 16, 2015 0.5200 0.5200 0.5200 0 +0.03(+6.67%)
Nov 13, 2015 0.4975 0.4975 0.4875 0.4875 1,500 -0.03(-6.14%)
Nov 12, 2015 0.5195 0.5195 0.5194 0.5194 957 +0.04(+9.35%)
Nov 11, 2015 0.4750 0.4750 0.4750 0.4750 4,036 -0.00(-1.01%)
Nov 10, 2015 0.5200 0.5200 0.4700 0.4798 28,050 -0.04(-7.72%)
Nov 09, 2015 0.5489 0.5489 0.5054 0.5200 16,905 -0.03(-5.27%)
Nov 06, 2015 0.4999 0.5489 0.4890 0.5489 17,796 +0.02(+3.70%)
Nov 05, 2015 0.4601 0.5293 0.4500 0.5293 100,993 +0.01(+1.93%)
Nov 04, 2015 0.5500 0.5500 0.4897 0.5193 68,002 -0.07(-11.98%)
Nov 03, 2015 0.5500 0.6290 0.5500 0.5900 14,914 +0.04(+7.27%)
Nov 02, 2015 0.6299 0.6299 0.5300 0.5500 39,430 -0.08(-12.68%)
Oct 30, 2015 0.5601 0.6299 0.5600 0.6299 26,686 +0.01(+0.80%)
Oct 29, 2015 0.5611 0.6249 0.5611 0.6249 7,777 +0.00(+0.79%)
Oct 28, 2015 0.6000 0.6200 0.5000 0.6200 61,582 +0.03(+5.10%)
Oct 27, 2015 0.6505 0.6505 0.5523 0.5899 19,028 -0.06(-9.25%)
Oct 26, 2015 0.5956 0.6694 0.5512 0.6500 9,938 +0.03(+5.43%)
Oct 23, 2015 0.6539 0.6539 0.5901 0.6165 20,636 -0.03(-4.99%)
Oct 22, 2015 0.6478 0.6539 0.6000 0.6489 17,965 +0.06(+10.92%)
Oct 21, 2015 0.7101 0.7500 0.5161 0.5850 62,265 -0.17(-22.00%)
Oct 20, 2015 0.7900 0.7900 0.7500 0.7500 10,294 -0.03(-3.85%)
Oct 19, 2015 0.6990 0.7800 0.6990 0.7800 16,426 +0.08(+11.59%)
Oct 16, 2015 0.6989 0.6990 0.6000 0.6990 13,496 +0.04(+6.00%)
Oct 15, 2015 0.6594 0.6594 0.6594 0.6594 500 -0.04(-5.64%)
Oct 14, 2015 0.6990 0.6990 0.6714 0.6989 640 +0.09(+14.55%)
Oct 13, 2015 0.7700 0.7700 0.6010 0.6101 17,886 -0.02(-3.42%)
Oct 12, 2015 0.6110 0.6317 0.6110 0.6317 2,222 -0.10(-13.47%)
Oct 09, 2015 0.7300 0.7500 0.7300 0.7300 7,097 -0.02(-2.67%)
Oct 08, 2015 0.7100 0.7500 0.6108 0.7500 15,947 +0.01(+1.35%)
Oct 07, 2015 0.6000 0.7900 0.6000 0.7400 27,090 +0.14(+23.54%)
Oct 06, 2015 0.7400 0.7400 0.5514 0.5990 7,725 -0.07(-9.99%)
Oct 05, 2015 0.6970 0.6970 0.5808 0.6655 6,653 -0.03(-4.66%)
Oct 02, 2015 0.7000 0.7000 0.5500 0.6980 32,443 -0.05(-6.93%)
Oct 01, 2015 0.8000 0.8000 0.7000 0.7500 18,424 -0.07(-8.54%)
Sep 30, 2015 0.7200 0.8500 0.7200 0.8200 77,195 +0.10(+13.89%)
Sep 29, 2015 0.7400 0.7400 0.7000 0.7200 8,600 -0.02(-2.70%)
Sep 28, 2015 0.7500 0.7500 0.7150 0.7400 10,075 -0.01(-1.33%)
Sep 25, 2015 0.7100 0.7500 0.7000 0.7500 24,886 +0.04(+5.63%)
Sep 24, 2015 0.6801 0.7500 0.6800 0.7100 13,264 +0.02(+2.88%)
Sep 23, 2015 0.7200 0.7500 0.6900 0.6901 5,431 -0.03(-4.15%)
Sep 22, 2015 0.7200 0.7200 0.7200 0.7200 1,000 -0.03(-4.00%)
Sep 21, 2015 0.7000 0.7500 0.7000 0.7500 8,500 +0.05(+7.14%)
Sep 18, 2015 0.6800 0.7200 0.6800 0.7000 24,038 -0.02(-2.78%)
Sep 17, 2015 0.7499 0.7499 0.7200 0.7200 4,187 -0.03(-4.00%)
Sep 16, 2015 0.7500 0.7500 0.7498 0.7500 9,380 +0.05(+7.13%)
Sep 15, 2015 0.7001 0.7001 0.7001 0.7001 1,400 -0.05(-6.65%)
Sep 14, 2015 0.7850 0.7850 0.7500 0.7500 3,205 -0.02(-2.60%)
Sep 10, 2015 0.7700 0.7700 0.7700 0 -0.02(-1.91%)
Sep 09, 2015 0.7300 0.7898 0.7300 0.7850 5,213 +0.03(+4.31%)
Sep 08, 2015 0.7900 0.7900 0.7100 0.7526 7,700 -0.03(-3.51%)
Sep 04, 2015 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Sep 03, 2015 0.7600 0.8000 0.7600 0.8000 12,384 +0.03(+3.23%)
Sep 02, 2015 0.7100 0.7750 0.7100 0.7750 2,500 -0.03(-3.13%)
Sep 01, 2015 0.5350 0.8000 0.5350 0.8000 22,430 +0.00(+0.00%)
Aug 31, 2015 0.8000 0.8000 0.7725 0.8000 982 +0.00(+0.00%)
Aug 28, 2015 0.8000 0.8000 0.8000 0.8000 2,918 +0.00(+0.00%)
Aug 27, 2015 0.8400 0.8400 0.7450 0.8000 15,850 -0.04(-4.76%)
Aug 26, 2015 0.7999 0.8400 0.7800 0.8400 36,073 +0.04(+5.00%)
Aug 25, 2015 0.8000 0.8000 0.7600 0.8000 5,896 +0.00(+0.00%)
Aug 24, 2015 0.7475 0.8100 0.7350 0.8000 33,285 +0.00(+0.00%)
Aug 20, 2015 0.8000 0.8000 0.8000 0 -0.04(-4.76%)
Aug 19, 2015 0.8000 0.8400 0.8000 0.8400 4,907 +0.00(+0.00%)
Aug 18, 2015 0.7700 0.8400 0.7700 0.8400 12,775 +0.07(+9.09%)
Aug 17, 2015 0.7050 0.8400 0.7050 0.7700 2,895 -0.05(-6.10%)
Aug 14, 2015 0.8400 0.8400 0.7605 0.8200 10,472 -0.02(-2.38%)
Aug 13, 2015 0.8000 0.8400 0.8000 0.8400 14,075 +0.04(+5.00%)
Aug 12, 2015 0.8100 0.9000 0.7900 0.8000 30,726 -0.02(-2.44%)
Aug 11, 2015 0.9000 0.9000 0.8000 0.8200 13,149 +0.00(+0.00%)
Aug 10, 2015 0.9000 0.9000 0.7504 0.8200 40,227 -0.08(-8.89%)
Aug 07, 2015 0.8900 0.9100 0.8500 0.9000 10,620 +0.00(+0.00%)
Aug 06, 2015 0.9100 0.9100 0.8601 0.9000 10,400 -0.01(-1.10%)
Aug 05, 2015 0.9200 0.9200 0.8201 0.9100 56,984 +0.01(+1.11%)
Aug 04, 2015 0.9400 0.9500 0.9000 0.9000 19,274 -0.04(-4.26%)
Aug 03, 2015 0.9425 0.9500 0.9000 0.9400 62,390 +0.04(+4.44%)
Jul 31, 2015 0.9000 0.9200 0.8600 0.9000 14,195 -0.01(-1.10%)
Jul 30, 2015 0.9000 0.9100 0.8600 0.9100 19,500 +0.01(+1.11%)
Jul 29, 2015 0.8200 0.9000 0.8200 0.9000 16,613 +0.04(+4.65%)
Jul 28, 2015 0.8400 0.8600 0.8000 0.8600 30,465 +0.02(+2.38%)
Jul 27, 2015 0.7900 0.8400 0.7900 0.8400 17,951 +0.02(+2.45%)
Jul 24, 2015 0.8400 0.8400 0.8000 0.8199 19,000 -0.05(-5.76%)
Jul 23, 2015 0.8650 0.8700 0.8200 0.8700 26,525 +0.03(+3.57%)
Jul 22, 2015 0.8000 0.8400 0.7950 0.8400 32,450 +0.01(+1.20%)
Jul 21, 2015 0.8000 0.9000 0.8000 0.8300 24,546 +0.03(+3.74%)
Jul 20, 2015 0.8200 0.8299 0.7950 0.8001 7,819 -0.10(-11.10%)
Jul 17, 2015 0.8000 0.9000 0.7900 0.9000 19,555 +0.10(+12.50%)
Jul 16, 2015 0.8500 0.8500 0.8000 0.8000 17,241 +0.00(+0.00%)
Jul 15, 2015 0.8400 0.8400 0.8000 0.8000 8,265 -0.05(-5.88%)
Jul 14, 2015 0.8800 0.8800 0.8500 0.8500 7,710 -0.04(-4.49%)
Jul 13, 2015 0.9650 0.9650 0.8600 0.8900 6,570 +0.02(+2.30%)
Jul 10, 2015 0.8700 0.8700 0.8690 0.8700 7,975 +0.00(+0.00%)
Jul 09, 2015 0.8800 0.8800 0.8500 0.8700 3,978 -0.01(-1.14%)
Jul 08, 2015 0.8101 0.8800 0.8100 0.8800 24,625 +0.03(+3.53%)
Jul 07, 2015 0.8400 0.8700 0.8300 0.8500 15,123 -0.01(-1.16%)
Jul 06, 2015 0.8680 0.8680 0.8200 0.8600 43,560 +0.01(+1.18%)
Jul 02, 2015 0.8500 0.8500 0.8500 0 -0.06(-6.59%)
Jul 01, 2015 0.8900 0.9100 0.8900 0.9100 7,600 +0.00(+0.00%)
Jun 30, 2015 0.8800 0.9100 0.8700 0.9100 24,512 +0.03(+3.41%)
Jun 29, 2015 0.8700 0.8900 0.8700 0.8800 10,489 +0.01(+1.15%)
Jun 26, 2015 0.8700 0.9650 0.8700 0.8700 15,550 +0.00(+0.00%)
Jun 25, 2015 0.9000 0.9049 0.8700 0.8700 57,302 -0.03(-2.79%)
Jun 24, 2015 0.9100 0.9200 0.8900 0.8950 44,753 -0.02(-1.65%)
Jun 23, 2015 0.9000 0.9200 0.8950 0.9100 20,890 +0.01(+1.11%)
Jun 22, 2015 0.9100 0.9300 0.8900 0.9000 29,257 -0.01(-1.10%)
Jun 19, 2015 0.9300 0.9300 0.8700 0.9100 28,026 -0.02(-2.15%)
Jun 18, 2015 0.9120 0.9300 0.9000 0.9300 47,122 +0.02(+2.09%)
Jun 17, 2015 0.9600 1.000 0.9110 0.9110 51,000 -0.07(-7.04%)
Jun 16, 2015 0.9225 0.9800 0.9000 0.9800 53,471 +0.04(+4.26%)
Jun 15, 2015 0.9350 1.050 0.9100 0.9400 45,295 -0.04(-4.08%)
Jun 12, 2015 1.070 1.070 0.9800 0.9800 40,102 -0.06(-5.77%)
Jun 11, 2015 0.9701 1.100 0.9500 1.040 156,279 +0.09(+9.47%)
Jun 10, 2015 0.8695 0.9900 0.8500 0.9500 102,713 +0.11(+13.20%)
Jun 09, 2015 0.8500 0.8500 0.8080 0.8392 25,212 -0.01(-1.27%)
Jun 08, 2015 0.8800 0.8800 0.8290 0.8500 9,187 +0.00(+0.00%)
Jun 05, 2015 0.8200 0.8500 0.8000 0.8500 22,224 +0.05(+6.25%)
Jun 04, 2015 0.8800 0.8800 0.7600 0.8000 24,840 +0.00(+0.00%)
Jun 03, 2015 0.8400 0.8400 0.7600 0.8000 75,844 -0.05(-5.88%)
Jun 02, 2015 0.8376 0.8500 0.8001 0.8500 36,012 +0.05(+6.24%)
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.