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 31, 2022 3.000 0 +0.37(+14.07%)
May 27, 2022 2.750 2.750 2.630 2.630 200 -0.77(-22.65%)
May 24, 2022 3.400 0 +0.00(+0.00%)
May 23, 2022 3.400 3.400 3.400 3.400 100 +0.01(+0.29%)
May 19, 2022 3.390 0 -0.57(-14.39%)
May 17, 2022 3.960 147 +0.81(+25.71%)
May 11, 2022 3.150 0 +0.15(+5.00%)
Apr 29, 2022 3.000 0 +0.00(+0.00%)
Apr 28, 2022 3.000 3.000 2.650 3.000 15,000 +0.37(+14.07%)
Apr 26, 2022 2.630 0 +0.62(+30.85%)
Apr 25, 2022 2.010 2.010 2.010 2.010 100 +0.01(+0.50%)
Apr 13, 2022 2.000 0 -0.01(-0.50%)
Apr 11, 2022 2.010 1 -0.14(-6.51%)
Apr 08, 2022 2.150 2.150 2.150 2.150 250 -0.85(-28.33%)
Apr 07, 2022 3.000 3.000 3.000 3.000 151 +0.00(+0.00%)
Apr 06, 2022 2.500 3.000 2.500 3.000 200 +0.00(+0.00%)
Apr 01, 2022 3.000 0 +0.00(+0.00%)
Mar 29, 2022 3.000 0 +0.50(+20.00%)
Mar 25, 2022 2.500 0 +0.45(+21.95%)
Mar 23, 2022 2.050 0 -0.95(-31.67%)
Feb 25, 2022 3.000 0 +0.50(+20.00%)
Feb 16, 2022 2.500 0 -0.50(-16.67%)
Feb 15, 2022 3.010 3.010 3.000 3.000 333 -0.50(-14.29%)
Feb 10, 2022 3.500 0 +0.10(+2.94%)
Feb 07, 2022 3.400 33 +0.00(+0.00%)
Feb 02, 2022 3.410 3.410 3.400 3.400 10,369 +0.85(+33.33%)
Feb 01, 2022 4.000 4.000 2.550 2.550 434 -0.85(-25.00%)
Jan 28, 2022 3.400 0 +0.48(+16.44%)
Jan 19, 2022 2.920 0 -1.28(-30.48%)
Jan 18, 2022 4.200 4.200 4.200 4.200 200 -0.05(-1.18%)
Jan 14, 2022 4.250 0 +2.14(+101.42%)
Jan 13, 2022 2.500 2.500 2.110 2.110 500 -0.86(-28.96%)
Jan 05, 2022 2.970 0 +0.07(+2.41%)
Jan 03, 2022 2.900 2.900 2.900 0 -0.04(-1.36%)
Dec 31, 2021 3.800 3.800 2.940 2.940 2,686 -0.66(-18.33%)
Dec 29, 2021 3.600 3.600 3.600 0 -0.20(-5.26%)
Dec 28, 2021 3.800 3.800 3.800 3.800 500 +0.25(+7.04%)
Dec 27, 2021 3.450 3.650 3.450 3.550 17,331 +1.49(+72.33%)
Dec 23, 2021 2.060 3.790 2.060 2.060 723 -1.92(-48.24%)
Dec 21, 2021 3.980 3.980 3.980 0 +0.00(+0.00%)
Dec 20, 2021 3.340 3.980 2.750 3.980 36,884 +2.82(+243.10%)
Dec 17, 2021 2.350 2.350 1.160 1.160 1,400 -2.31(-66.57%)
Nov 22, 2021 3.470 3.470 3.470 0 -0.08(-2.25%)
Nov 12, 2021 3.550 3.550 3.550 0 +1.05(+42.00%)
Nov 11, 2021 3.500 3.500 2.250 2.500 2,470 -1.03(-29.18%)
Nov 09, 2021 3.500 3.550 3.490 3.530 60,540 +0.01(+0.28%)
Oct 25, 2021 3.520 3.520 3.520 0 +0.00(+0.00%)
Oct 21, 2021 3.520 3.520 3.520 0 +0.01(+0.28%)
Oct 18, 2021 3.510 3.510 3.510 17 +0.00(+0.00%)
Oct 13, 2021 3.510 3.510 3.510 0 +0.01(+0.29%)
Sep 22, 2021 3.500 3.500 3.500 5 -0.39(-10.03%)
Sep 20, 2021 3.890 3.890 3.890 0 +0.00(+0.00%)
Sep 17, 2021 3.300 3.890 3.250 3.890 13,363 +0.89(+29.67%)
Sep 14, 2021 3.000 3.000 3.000 20 -0.50(-14.29%)
Sep 08, 2021 3.500 3.500 3.500 16 +0.00(+0.00%)
Sep 07, 2021 3.500 3.500 3.500 3.500 8,578 +1.05(+42.86%)
Sep 03, 2021 2.450 2.450 2.450 2.450 500 +0.05(+2.08%)
Sep 01, 2021 2.400 2.400 2.400 0 -0.60(-20.00%)
Aug 31, 2021 4.500 5.000 2.200 3.000 2,729 -2.00(-40.00%)
Aug 30, 2021 3.840 5.200 3.840 5.000 3,100 +1.00(+25.00%)
Aug 27, 2021 3.800 4.000 3.800 4.000 6,300 +0.49(+13.96%)
Aug 24, 2021 3.510 3.510 3.510 0 +1.01(+40.40%)
Aug 23, 2021 1.800 2.500 1.800 2.500 8,001 +1.49(+147.52%)
Aug 20, 2021 2.050 2.250 1.010 1.010 1,220 -0.60(-37.27%)
Aug 18, 2021 1.610 1.610 1.610 0 -1.97(-55.03%)
Aug 17, 2021 3.580 3.580 3.580 3.580 101 -0.02(-0.56%)
Aug 04, 2021 3.600 3.600 3.600 10 +1.99(+123.60%)
Aug 03, 2021 1.610 1.610 1.610 1.610 220 -0.02(-1.08%)
Aug 02, 2021 2.950 2.950 1.620 1.627 1,501 -1.85(-53.23%)
Jul 30, 2021 3.480 3.480 3.480 3.480 200 -0.01(-0.29%)
Jul 23, 2021 3.490 3.490 3.490 0 -0.01(-0.29%)
Jul 16, 2021 3.500 3.500 3.500 0 +0.10(+2.94%)
Jul 15, 2021 3.400 3.400 3.400 3.400 100 -0.10(-2.86%)
Jun 28, 2021 3.500 3.500 3.500 0 -0.47(-11.84%)
Jun 23, 2021 3.970 3.970 3.970 2 +0.59(+17.46%)
Jun 22, 2021 3.270 4.000 3.270 3.380 22,443 +1.56(+85.71%)
Jun 21, 2021 2.500 2.500 1.820 1.820 803 -1.66(-47.70%)
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.