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

Appyea Inc (OP: APYP )

0.0298 UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EDT, May 30, 2024 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, 2023 0.0118 0.0126 0.0110 0.0110 714,357 -0.00(-6.78%)
May 30, 2023 0.0140 0.0140 0.0118 0.0118 2,108,587 -0.00(-20.27%)
May 26, 2023 0.0148 0.0179 0.0148 0.0148 235,246 +0.00(+23.33%)
May 25, 2023 0.0176 0.0176 0.0120 0.0120 204,231 +0.00(+0.00%)
May 24, 2023 0.0130 0.0133 0.0120 0.0120 15,494 -0.00(-13.04%)
May 23, 2023 0.0138 0.0160 0.0138 0.0138 134,416 +0.00(+18.97%)
May 22, 2023 0.0125 0.0140 0.0116 0.0116 571,309 -0.00(-7.20%)
May 19, 2023 0.0128 0.0140 0.0125 0.0125 1,018,736 +0.00(+0.00%)
May 18, 2023 0.0125 0.0125 0.0125 0.0125 5,690 -0.00(-6.02%)
May 17, 2023 0.0133 0.0141 0.0124 0.0133 97,319 -0.00(-3.62%)
May 16, 2023 0.0141 0.0146 0.0130 0.0138 541,694 -0.00(-3.50%)
May 15, 2023 0.0150 0.0150 0.0124 0.0143 559,511 -0.00(-4.67%)
May 12, 2023 0.0123 0.0150 0.0123 0.0150 295,428 +0.00(+15.38%)
May 11, 2023 0.0130 0.0150 0.0130 0.0130 238,082 +0.00(+8.33%)
May 10, 2023 0.0121 0.0121 0.0120 0.0120 3,983 -0.00(-4.00%)
May 09, 2023 0.0121 0.0150 0.0121 0.0125 306,951 -0.00(-13.79%)
May 08, 2023 0.0122 0.0145 0.0120 0.0145 55,111 +0.00(+2.84%)
May 05, 2023 0.0131 0.0146 0.0131 0.0141 227,675 +0.00(+8.46%)
May 04, 2023 0.0132 0.0150 0.0130 0.0130 581,399 -0.00(-7.80%)
May 03, 2023 0.0150 0.0150 0.0141 0.0141 122,971 -0.00(-2.76%)
May 02, 2023 0.0145 0.0145 0.0130 0.0145 22,141 -0.00(-3.33%)
May 01, 2023 0.0190 0.0190 0.0130 0.0150 60,487 +0.00(+0.67%)
Apr 28, 2023 0.0124 0.0150 0.0124 0.0149 405,412 +0.00(+2.76%)
Apr 27, 2023 0.0120 0.0160 0.0120 0.0145 47,765 -0.00(-6.45%)
Apr 26, 2023 0.0138 0.0160 0.0138 0.0155 635,650 +0.00(+3.33%)
Apr 25, 2023 0.0158 0.0158 0.0140 0.0150 705,980 -0.00(-5.06%)
Apr 24, 2023 0.0176 0.0181 0.0151 0.0158 138,792 -0.00(-2.47%)
Apr 21, 2023 0.0162 0.0176 0.0162 0.0162 103,116 -0.00(-4.71%)
Apr 20, 2023 0.0192 0.0192 0.0170 0.0170 206,016 -0.00(-6.08%)
Apr 19, 2023 0.0192 0.0192 0.0170 0.0181 8,005 -0.00(-5.73%)
Apr 18, 2023 0.0170 0.0192 0.0170 0.0192 14,050 +0.00(+0.00%)
Apr 17, 2023 0.0200 0.0200 0.0172 0.0192 29,340 -0.00(-3.52%)
Apr 14, 2023 0.0170 0.0200 0.0170 0.0199 12,245 +0.00(+0.00%)
Apr 13, 2023 0.0170 0.0200 0.0170 0.0199 46,901 +0.00(+17.06%)
Apr 12, 2023 0.0165 0.0210 0.0162 0.0170 14,798 -0.00(-19.05%)
Apr 11, 2023 0.0250 0.0250 0.0210 0.0210 6,945 +0.00(+0.00%)
Apr 10, 2023 0.0250 0.0250 0.0163 0.0210 3,821 -0.00(-16.00%)
Apr 06, 2023 0.0166 0.0250 0.0166 0.0250 83,291 +0.00(+0.40%)
Apr 05, 2023 0.0249 0.0250 0.0211 0.0249 8,405 +0.00(+0.00%)
Apr 04, 2023 0.0210 0.0249 0.0210 0.0249 4,849 +0.01(+53.70%)
Apr 03, 2023 0.0152 0.0250 0.0152 0.0162 75,554 -0.01(-35.20%)
Mar 31, 2023 0.0200 0.0250 0.0200 0.0250 13,286 +0.00(+0.40%)
Mar 30, 2023 0.0225 0.0249 0.0201 0.0249 13,780 -0.00(-0.40%)
Mar 29, 2023 0.0300 0.0300 0.0200 0.0250 630,974 +0.01(+38.89%)
Mar 28, 2023 0.0180 0.0238 0.0180 0.0180 9,433 -0.00(-18.18%)
Mar 27, 2023 0.0220 0.0220 0.0220 0.0220 243 +0.00(+0.00%)
Mar 24, 2023 0.0200 0.0220 0.0200 0.0220 20,502 +0.00(+10.00%)
Mar 23, 2023 0.0260 0.0260 0.0200 0.0200 94,607 +0.00(+0.00%)
Mar 22, 2023 0.0260 0.0260 0.0180 0.0200 51,496 +0.00(+0.00%)
Mar 21, 2023 0.0200 0.0200 0.0200 0.0200 14,735 -0.00(-9.09%)
Mar 20, 2023 0.0202 0.0220 0.0202 0.0220 60,481 -0.00(-4.76%)
Mar 17, 2023 0.0210 0.0231 0.0205 0.0231 19,375 -0.00(-1.70%)
Mar 16, 2023 0.0240 0.0260 0.0210 0.0235 56,606 -0.00(-12.96%)
Mar 15, 2023 0.0250 0.0280 0.0240 0.0270 124,526 -0.00(-10.00%)
Mar 14, 2023 0.0300 0.0300 0.0240 0.0300 55,158 +0.00(+20.00%)
Mar 13, 2023 0.0210 0.0300 0.0210 0.0250 27,115 -0.00(-16.67%)
Mar 10, 2023 0.0280 0.0300 0.0208 0.0300 52,500 +0.01(+50.00%)
Mar 09, 2023 0.0270 0.0270 0.0200 0.0200 10,675 -0.01(-25.93%)
Mar 08, 2023 0.0280 0.0300 0.0270 0.0270 53,744 -0.00(-10.00%)
Mar 07, 2023 0.0299 0.0300 0.0275 0.0300 26,054 +0.00(+9.09%)
Mar 06, 2023 0.0300 0.0300 0.0275 0.0275 80,420 +0.00(+0.00%)
Mar 03, 2023 0.0300 0.0300 0.0209 0.0275 47,260 +0.01(+30.95%)
Mar 02, 2023 0.0208 0.0253 0.0208 0.0210 22,853 -0.00(-17.00%)
Mar 01, 2023 0.0297 0.0297 0.0253 0.0253 14,500 -0.00(-14.81%)
Feb 28, 2023 0.0300 0.0300 0.0252 0.0297 21,455 +0.00(+17.39%)
Feb 27, 2023 0.0253 0.0300 0.0205 0.0253 4,739 -0.00(-15.67%)
Feb 24, 2023 0.0278 0.0303 0.0275 0.0300 101,901 +0.01(+49.25%)
Feb 23, 2023 0.0320 0.0320 0.0201 0.0201 3,747 -0.00(-14.47%)
Feb 22, 2023 0.0238 0.0238 0.0235 0.0235 3,585 +0.00(+6.33%)
Feb 21, 2023 0.0300 0.0300 0.0181 0.0221 35,514 -0.00(-7.14%)
Feb 17, 2023 0.0170 0.0325 0.0170 0.0238 225,081 +0.01(+47.83%)
Feb 16, 2023 0.0190 0.0190 0.0161 0.0161 319,293 -0.00(-10.56%)
Feb 15, 2023 0.0180 0.0190 0.0180 0.0180 387,415 +0.00(+0.00%)
Feb 14, 2023 0.0190 0.0190 0.0161 0.0180 354,448 -0.00(-5.26%)
Feb 13, 2023 0.0200 0.0200 0.0180 0.0190 67,197 +0.00(+5.56%)
Feb 10, 2023 0.0200 0.0200 0.0180 0.0180 11,110 -0.00(-10.00%)
Feb 09, 2023 0.0170 0.0202 0.0170 0.0200 204,175 +0.00(+25.00%)
Feb 08, 2023 0.0190 0.0190 0.0160 0.0160 84,283 -0.00(-13.98%)
Feb 07, 2023 0.0200 0.0200 0.0172 0.0186 258,037 -0.00(-2.11%)
Feb 06, 2023 0.0170 0.0200 0.0170 0.0190 520,106 +0.00(+5.56%)
Feb 03, 2023 0.0200 0.0200 0.0151 0.0180 514,120 +0.00(+12.50%)
Feb 02, 2023 0.0205 0.0208 0.0150 0.0160 490,459 -0.00(-21.95%)
Feb 01, 2023 0.0240 0.0240 0.0200 0.0205 172,099 -0.00(-4.21%)
Jan 31, 2023 0.0242 0.0275 0.0203 0.0214 1,315,277 -0.01(-22.18%)
Jan 30, 2023 0.0256 0.0300 0.0240 0.0275 273,682 -0.00(-14.06%)
Jan 27, 2023 0.0288 0.0320 0.0288 0.0320 16,256 -0.00(-8.31%)
Jan 26, 2023 0.0295 0.0400 0.0255 0.0349 18,608 +0.00(+11.50%)
Jan 25, 2023 0.0328 0.0399 0.0260 0.0313 31,258 -0.00(-11.83%)
Jan 24, 2023 0.0240 0.0355 0.0240 0.0355 108,561 +0.01(+18.33%)
Jan 23, 2023 0.0286 0.0300 0.0265 0.0300 59,378 +0.00(+9.09%)
Jan 20, 2023 0.0271 0.0281 0.0271 0.0275 10,632 +0.00(+9.56%)
Jan 19, 2023 0.0310 0.0310 0.0251 0.0251 115,614 -0.00(-16.33%)
Jan 18, 2023 0.0203 0.0310 0.0203 0.0300 151,408 -0.00(-1.64%)
Jan 17, 2023 0.0288 0.0320 0.0288 0.0305 65,635 +0.00(+1.67%)
Jan 13, 2023 0.0300 0.0324 0.0288 0.0300 260,498 +0.00(+0.33%)
Jan 12, 2023 0.0288 0.0300 0.0261 0.0299 741,701 -0.00(-0.33%)
Jan 11, 2023 0.0275 0.0300 0.0275 0.0300 207,850 +0.00(+0.00%)
Jan 10, 2023 0.0280 0.0300 0.0280 0.0300 213,192 +0.00(+3.45%)
Jan 09, 2023 0.0330 0.0330 0.0255 0.0290 290,744 -0.00(-3.33%)
Jan 06, 2023 0.0310 0.0374 0.0275 0.0300 708,132 -0.00(-13.04%)
Jan 05, 2023 0.0375 0.0439 0.0310 0.0345 183,208 -0.00(-1.43%)
Jan 04, 2023 0.0350 0.0439 0.0300 0.0350 206,341 +0.01(+25.00%)
Jan 03, 2023 0.0358 0.0420 0.0280 0.0280 17,053 -0.01(-34.88%)
Dec 30, 2022 0.0270 0.0450 0.0270 0.0430 215,731 +0.00(+0.00%)
Dec 29, 2022 0.0270 0.0430 0.0270 0.0430 38,326 -0.00(-4.44%)
Dec 28, 2022 0.0380 0.0450 0.0270 0.0450 609,917 +0.00(+12.50%)
Dec 27, 2022 0.0480 0.0480 0.0280 0.0400 142,193 -0.01(-16.49%)
Dec 23, 2022 0.0350 0.0479 0.0350 0.0479 11,250 +0.01(+15.42%)
Dec 22, 2022 0.0346 0.0480 0.0346 0.0415 99,781 +0.01(+19.94%)
Dec 21, 2022 0.0345 0.0530 0.0340 0.0346 9,214 -0.02(-33.46%)
Dec 20, 2022 0.0545 0.0545 0.0335 0.0520 353,713 +0.00(+5.48%)
Dec 19, 2022 0.0430 0.0493 0.0430 0.0493 11,533 -0.00(-1.00%)
Dec 16, 2022 0.0430 0.0498 0.0430 0.0498 7,337 +0.00(+2.05%)
Dec 15, 2022 0.0546 0.0546 0.0488 0.0488 141,212 -0.00(-6.87%)
Dec 14, 2022 0.0501 0.0548 0.0500 0.0524 9,083 +0.00(+4.59%)
Dec 13, 2022 0.0500 0.0547 0.0500 0.0501 19,438 +0.00(+0.20%)
Dec 12, 2022 0.0500 0.0548 0.0500 0.0500 8,895 +0.00(+0.00%)
Dec 09, 2022 0.0500 0.0548 0.0500 0.0500 21,373 +0.00(+4.17%)
Dec 08, 2022 0.0461 0.0548 0.0461 0.0480 2,986 -0.01(-12.41%)
Dec 07, 2022 0.0525 0.0548 0.0461 0.0548 17,778 +0.00(+8.95%)
Dec 06, 2022 0.0507 0.0526 0.0503 0.0503 76,880 -0.00(-5.45%)
Dec 05, 2022 0.0537 0.0544 0.0528 0.0532 23,253 -0.00(-0.93%)
Dec 02, 2022 0.0512 0.0570 0.0503 0.0537 41,515 +0.00(+4.88%)
Dec 01, 2022 0.0500 0.0521 0.0470 0.0512 19,774 -0.00(-1.73%)
Nov 30, 2022 0.0420 0.0569 0.0420 0.0521 257,329 +0.01(+27.70%)
Nov 29, 2022 0.0410 0.0410 0.0406 0.0408 53,920 -0.01(-18.24%)
Nov 28, 2022 0.0500 0.0500 0.0401 0.0499 16,330 +0.00(+6.17%)
Nov 25, 2022 0.0478 0.0535 0.0470 0.0470 38,501 +0.00(+4.44%)
Nov 23, 2022 0.0365 0.0490 0.0355 0.0450 305,913 +0.01(+28.57%)
Nov 22, 2022 0.0383 0.0383 0.0335 0.0350 114,404 -0.00(-6.67%)
Nov 21, 2022 0.0420 0.0459 0.0375 0.0375 108,613 -0.01(-19.35%)
Nov 18, 2022 0.0479 0.0585 0.0410 0.0465 30,392 -0.00(-5.10%)
Nov 17, 2022 0.0503 0.0529 0.0410 0.0490 758,662 -0.00(-2.39%)
Nov 16, 2022 0.0660 0.0660 0.0502 0.0502 291,008 -0.01(-17.84%)
Nov 15, 2022 0.0600 0.0755 0.0600 0.0611 314,542 +0.00(+1.83%)
Nov 14, 2022 0.0630 0.0660 0.0600 0.0600 33,186 -0.00(-4.76%)
Nov 11, 2022 0.0640 0.0660 0.0601 0.0630 34,072 -0.00(-1.56%)
Nov 10, 2022 0.0640 0.0640 0.0600 0.0640 7,258 +0.00(+3.23%)
Nov 09, 2022 0.0600 0.0640 0.0600 0.0620 16,723 -0.00(-1.59%)
Nov 08, 2022 0.0600 0.0640 0.0600 0.0630 61,252 +0.00(+1.61%)
Nov 07, 2022 0.0615 0.0630 0.0600 0.0620 39,733 -0.00(-1.59%)
Nov 04, 2022 0.0670 0.0670 0.0600 0.0630 19,646 -0.00(-4.26%)
Nov 03, 2022 0.0617 0.0658 0.0600 0.0658 43,777 +0.00(+0.00%)
Nov 02, 2022 0.0630 0.0659 0.0600 0.0658 22,307 +0.00(+6.99%)
Nov 01, 2022 0.0600 0.0659 0.0600 0.0615 41,668 +0.00(+2.50%)
Oct 31, 2022 0.0590 0.0630 0.0590 0.0600 33,415 -0.00(-4.61%)
Oct 28, 2022 0.0580 0.0629 0.0580 0.0629 24,560 +0.00(+0.00%)
Oct 27, 2022 0.0565 0.0629 0.0565 0.0629 19,895 -0.00(-5.98%)
Oct 26, 2022 0.0520 0.0670 0.0520 0.0669 70,762 +0.00(+0.00%)
Oct 25, 2022 0.0670 0.0670 0.0521 0.0669 53,725 -0.00(-0.15%)
Oct 24, 2022 0.0630 0.0670 0.0590 0.0670 45,081 +0.00(+3.08%)
Oct 21, 2022 0.0575 0.0670 0.0551 0.0650 23,892 +0.00(+6.56%)
Oct 20, 2022 0.0555 0.0680 0.0550 0.0610 34,975 +0.01(+10.71%)
Oct 19, 2022 0.0590 0.0680 0.0551 0.0551 20,936 -0.01(-10.84%)
Oct 18, 2022 0.0685 0.0685 0.0550 0.0618 29,723 +0.01(+12.36%)
Oct 17, 2022 0.0610 0.0685 0.0525 0.0550 35,554 -0.02(-21.43%)
Oct 14, 2022 0.0690 0.0700 0.0553 0.0700 36,619 +0.00(+1.45%)
Oct 13, 2022 0.0690 0.0720 0.0585 0.0690 51,407 +0.00(+0.00%)
Oct 12, 2022 0.0635 0.0690 0.0635 0.0690 625 +0.01(+8.66%)
Oct 11, 2022 0.0581 0.0635 0.0581 0.0635 3,018 +0.00(+5.66%)
Oct 10, 2022 0.0660 0.0710 0.0601 0.0601 65,600 -0.01(-10.96%)
Oct 07, 2022 0.0650 0.0729 0.0620 0.0675 18,233 +0.00(+3.85%)
Oct 06, 2022 0.0729 0.0729 0.0650 0.0650 47,249 +0.00(+5.86%)
Oct 05, 2022 0.0670 0.0730 0.0611 0.0614 20,774 -0.01(-8.08%)
Oct 04, 2022 0.0740 0.0750 0.0614 0.0668 119,035 +0.00(+6.03%)
Oct 03, 2022 0.0605 0.0748 0.0605 0.0630 4,992 +0.00(+3.11%)
Sep 30, 2022 0.0675 0.0750 0.0602 0.0611 21,685 -0.00(-6.00%)
Sep 29, 2022 0.0600 0.0700 0.0600 0.0650 14,109 +0.00(+0.62%)
Sep 28, 2022 0.0750 0.0750 0.0636 0.0646 16,584 -0.01(-13.98%)
Sep 27, 2022 0.0510 0.0784 0.0510 0.0751 315,744 +0.01(+21.13%)
Sep 26, 2022 0.0515 0.0620 0.0515 0.0620 1,504 -0.00(-6.77%)
Sep 23, 2022 0.0665 0.0685 0.0630 0.0665 24,341 +0.00(+3.26%)
Sep 22, 2022 0.0740 0.0740 0.0500 0.0644 211,872 -0.01(-12.86%)
Sep 21, 2022 0.0653 0.0739 0.0653 0.0739 37,638 +0.00(+1.37%)
Sep 20, 2022 0.0653 0.0730 0.0585 0.0729 12,747 +0.00(+4.14%)
Sep 19, 2022 0.0740 0.0740 0.0653 0.0700 5,875 +0.00(+7.20%)
Sep 16, 2022 0.0690 0.0690 0.0653 0.0653 44,787 -0.00(-5.36%)
Sep 15, 2022 0.0691 0.0749 0.0631 0.0690 41,259 -0.00(-0.14%)
Sep 14, 2022 0.0693 0.0754 0.0631 0.0691 13,663 +0.01(+8.65%)
Sep 13, 2022 0.0700 0.0764 0.0635 0.0636 50,012 -0.01(-16.86%)
Sep 12, 2022 0.0800 0.0800 0.0631 0.0765 76,186 -0.00(-4.38%)
Sep 09, 2022 0.0783 0.0890 0.0670 0.0800 10,640 +0.01(+18.52%)
Sep 08, 2022 0.0800 0.0890 0.0670 0.0675 33,604 -0.00(-5.33%)
Sep 07, 2022 0.0625 0.0713 0.0625 0.0713 847 -0.01(-11.98%)
Sep 06, 2022 0.0768 0.0810 0.0768 0.0810 9,810 +0.02(+28.57%)
Sep 02, 2022 0.0900 0.0979 0.0605 0.0630 29,458 -0.03(-29.92%)
Sep 01, 2022 0.0600 0.0899 0.0551 0.0899 30,677 +0.02(+28.80%)
Aug 31, 2022 0.0555 0.0845 0.0555 0.0698 113,961 +0.01(+12.58%)
Aug 30, 2022 0.0608 0.0810 0.0575 0.0620 43,357 +0.00(+3.33%)
Aug 29, 2022 0.0600 0.0640 0.0570 0.0600 100,828 -0.00(-6.10%)
Aug 26, 2022 0.0613 0.0639 0.0590 0.0639 28,741 +0.00(+6.15%)
Aug 25, 2022 0.0660 0.0741 0.0583 0.0602 149,768 -0.01(-8.79%)
Aug 24, 2022 0.0702 0.0743 0.0660 0.0660 7,009 -0.01(-9.47%)
Aug 23, 2022 0.0665 0.0729 0.0660 0.0729 16,034 +0.01(+9.62%)
Aug 22, 2022 0.0700 0.0745 0.0661 0.0665 90,695 -0.00(-5.54%)
Aug 19, 2022 0.0675 0.0769 0.0675 0.0704 29,868 +0.01(+8.14%)
Aug 18, 2022 0.0675 0.0730 0.0651 0.0651 36,947 -0.00(-3.56%)
Aug 17, 2022 0.0690 0.0769 0.0650 0.0675 39,604 -0.01(-12.22%)
Aug 16, 2022 0.0694 0.0769 0.0690 0.0769 40,198 +0.01(+11.45%)
Aug 15, 2022 0.0699 0.0700 0.0670 0.0690 11,478 -0.00(-1.43%)
Aug 12, 2022 0.0630 0.0709 0.0620 0.0700 50,924 +0.01(+7.69%)
Aug 11, 2022 0.0645 0.0720 0.0630 0.0650 25,705 -0.01(-9.72%)
Aug 10, 2022 0.0670 0.0722 0.0642 0.0720 47,132 +0.00(+3.45%)
Aug 09, 2022 0.0686 0.0721 0.0620 0.0696 28,114 -0.00(-3.47%)
Aug 08, 2022 0.0625 0.0770 0.0620 0.0721 61,355 -0.00(-6.24%)
Aug 05, 2022 0.0770 0.0770 0.0625 0.0769 14,496 -0.00(-0.13%)
Aug 04, 2022 0.0750 0.0871 0.0655 0.0770 89,421 -0.00(-5.06%)
Aug 03, 2022 0.0750 0.0873 0.0750 0.0811 21,065 -0.00(-3.34%)
Aug 02, 2022 0.0795 0.0839 0.0750 0.0839 23,049 +0.01(+10.39%)
Aug 01, 2022 0.1020 0.1020 0.0720 0.0760 202,644 -0.03(-25.85%)
Jul 29, 2022 0.1100 0.1135 0.1025 0.1025 30,630 -0.01(-11.94%)
Jul 28, 2022 0.1099 0.1164 0.1067 0.1164 35,207 +0.01(+9.19%)
Jul 27, 2022 0.1108 0.1108 0.1066 0.1066 50,607 -0.00(-3.79%)
Jul 26, 2022 0.1050 0.1150 0.1050 0.1108 101,738 +0.00(+0.73%)
Jul 25, 2022 0.1121 0.1121 0.1031 0.1100 67,396 -0.01(-8.33%)
Jul 22, 2022 0.1195 0.1200 0.1001 0.1200 351,864 +0.00(+0.42%)
Jul 21, 2022 0.1000 0.1200 0.0955 0.1195 144,498 +0.02(+25.79%)
Jul 20, 2022 0.0897 0.1000 0.0890 0.0950 343,551 +0.01(+9.20%)
Jul 19, 2022 0.0668 0.0890 0.0668 0.0870 307,682 +0.01(+10.27%)
Jul 18, 2022 0.0510 0.0789 0.0510 0.0789 88,639 +0.03(+54.71%)
Jul 15, 2022 0.0505 0.0595 0.0501 0.0510 12,397 -0.01(-14.57%)
Jul 14, 2022 0.0525 0.0598 0.0503 0.0597 20,557 -0.00(-0.33%)
Jul 13, 2022 0.0728 0.0728 0.0500 0.0599 144,450 -0.02(-28.61%)
Jul 12, 2022 0.0850 0.0850 0.0710 0.0839 203,412 +0.00(+1.57%)
Jul 11, 2022 0.0889 0.0889 0.0803 0.0826 66,838 -0.00(-2.82%)
Jul 08, 2022 0.0889 0.0889 0.0802 0.0850 69,168 -0.00(-1.39%)
Jul 07, 2022 0.0890 0.0890 0.0782 0.0862 121,633 -0.00(-2.05%)
Jul 06, 2022 0.0890 0.0899 0.0823 0.0880 230,007 -0.00(-1.12%)
Jul 05, 2022 0.0786 0.0890 0.0739 0.0890 415,855 +0.02(+20.76%)
Jul 01, 2022 0.0690 0.0737 0.0648 0.0737 91,035 +0.01(+16.06%)
Jun 30, 2022 0.0840 0.0840 0.0621 0.0635 50,611 -0.02(-24.85%)
Jun 29, 2022 0.0510 0.0979 0.0510 0.0845 274,036 +0.03(+68.66%)
Jun 28, 2022 0.0388 0.0546 0.0387 0.0501 245,684 +0.01(+31.84%)
Jun 27, 2022 0.0379 0.0380 0.0361 0.0380 59,250 +0.00(+5.26%)
Jun 24, 2022 0.0363 0.0379 0.0355 0.0361 25,977 -0.00(-1.10%)
Jun 23, 2022 0.0365 0.0380 0.0350 0.0365 3,159 -0.00(-2.41%)
Jun 22, 2022 0.0359 0.0374 0.0321 0.0374 29,673 +0.00(+6.86%)
Jun 21, 2022 0.0335 0.0350 0.0320 0.0350 71,019 +0.00(+5.42%)
Jun 17, 2022 0.0320 0.0335 0.0320 0.0332 88,143 -0.00(-0.90%)
Jun 16, 2022 0.0340 0.0350 0.0320 0.0335 72,393 -0.00(-1.47%)
Jun 15, 2022 0.0330 0.0340 0.0330 0.0340 66,900 +0.00(+3.03%)
Jun 14, 2022 0.0350 0.0360 0.0330 0.0330 140,558 -0.00(-2.94%)
Jun 13, 2022 0.0305 0.0340 0.0305 0.0340 257,380 +0.00(+9.68%)
Jun 10, 2022 0.0330 0.0330 0.0310 0.0310 45,519 +0.00(+0.00%)
Jun 09, 2022 0.0280 0.0330 0.0260 0.0310 186,506 +0.00(+10.71%)
Jun 08, 2022 0.0290 0.0305 0.0231 0.0280 71,896 +0.00(+0.00%)
Jun 07, 2022 0.0230 0.0290 0.0229 0.0280 21,238 +0.00(+0.00%)
Jun 06, 2022 0.0280 0.0320 0.0250 0.0280 43,740 +0.01(+21.74%)
Jun 03, 2022 0.0300 0.0350 0.0230 0.0230 115,210 -0.01(-20.69%)
Jun 02, 2022 0.0281 0.0290 0.0280 0.0290 4,618 -0.00(-6.15%)
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.