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

Smart Online Inc (OP: MOST )

2.010 UNCHANGED
Last Price Updated: 1:20 PM EDT, Oct 12, 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 28, 2020 3.000 3.000 3.000 0 +0.02(+0.67%)
May 22, 2020 2.980 2.980 2.980 0 +0.00(+0.00%)
May 20, 2020 2.980 2.980 2.980 0 +0.18(+6.43%)
May 19, 2020 2.800 3.000 2.740 2.800 30,067 +1.50(+115.38%)
May 18, 2020 1.230 1.300 1.230 1.300 1,340 -1.70(-56.67%)
May 14, 2020 3.000 3.000 3.000 0 +0.20(+7.14%)
May 13, 2020 2.750 3.000 2.750 2.800 19,205 +1.05(+60.00%)
May 12, 2020 1.750 1.750 1.750 1.750 100 -1.00(-36.36%)
May 11, 2020 1.100 2.875 1.010 2.750 55,100 -0.20(-6.78%)
May 08, 2020 2.950 2.950 2.950 1 +0.00(+0.00%)
May 04, 2020 2.950 2.950 2.950 0 +0.20(+7.27%)
Apr 17, 2020 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 07, 2020 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 06, 2020 2.750 2.750 2.750 2.750 100 -0.25(-8.33%)
Mar 30, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 26, 2020 3.000 3.000 3.000 0 +0.28(+10.38%)
Mar 24, 2020 2.718 2.718 2.718 0 +0.02(+0.67%)
Mar 20, 2020 2.700 2.700 2.700 0 -0.05(-1.82%)
Mar 11, 2020 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 10, 2020 2.750 2.750 2.750 2.750 1,000 +0.00(+0.00%)
Feb 28, 2020 2.750 2.750 2.750 0 +0.25(+10.00%)
Feb 25, 2020 2.500 2.500 2.500 0 +0.10(+4.17%)
Feb 24, 2020 2.400 2.400 2.400 2.400 200 -0.30(-11.11%)
Jan 31, 2020 2.700 2.700 2.700 0 +0.20(+8.00%)
Jan 29, 2020 2.500 2.500 2.500 0 -0.01(-0.40%)
Jan 21, 2020 2.510 2.510 2.510 0 -2.34(-48.25%)
Jan 16, 2020 4.850 4.850 4.850 0 -0.65(-11.82%)
Jan 15, 2020 5.500 5.500 5.500 5.500 100 +1.00(+22.22%)
Jan 10, 2020 4.500 4.500 4.500 0 +1.65(+57.89%)
Jan 03, 2020 2.850 2.850 2.850 0 +0.00(+0.00%)
Dec 31, 2019 2.850 2.850 2.850 0 -1.84(-39.23%)
Dec 30, 2019 4.690 4.690 4.690 4.690 100 +1.76(+60.07%)
Dec 27, 2019 2.930 2.930 2.930 26 +0.00(+0.00%)
Dec 23, 2019 2.930 2.930 2.930 0 +0.63(+27.39%)
Dec 17, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 16, 2019 2.300 2.300 2.300 1 +0.00(+0.00%)
Dec 13, 2019 2.000 2.300 2.000 2.300 500 +0.37(+19.17%)
Dec 12, 2019 1.870 1.930 1.850 1.930 15,700 +0.06(+3.21%)
Nov 26, 2019 1.870 1.870 1.870 0 +0.02(+1.08%)
Nov 19, 2019 1.850 1.850 1.850 0 +0.02(+1.09%)
Nov 12, 2019 1.830 1.830 1.830 0 +0.00(+0.00%)
Oct 24, 2019 1.830 1.830 1.830 0 +0.83(+83.00%)
Oct 23, 2019 1.000 1.000 1.000 1.000 130 -0.85(-45.95%)
Sep 18, 2019 1.850 1.850 1.850 0 +0.00(+0.00%)
Sep 10, 2019 1.850 1.850 1.850 0 +0.05(+2.78%)
Sep 09, 2019 1.400 1.800 1.400 1.800 17,955 +0.05(+2.86%)
Aug 27, 2019 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 15, 2019 1.750 1.750 1.750 0 -0.15(-7.89%)
Aug 13, 2019 1.900 1.900 1.900 0 +0.85(+80.95%)
Aug 12, 2019 1.900 1.900 1.050 1.050 200 -0.83(-44.15%)
Jul 23, 2019 1.880 1.880 1.880 0 +0.02(+1.08%)
Jul 22, 2019 1.860 1.860 1.860 1.860 7,500 +0.01(+0.54%)
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.