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

Environmental Contrl (OP: EVCC )

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 (%)
May 30, 2019 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
May 29, 2019 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
May 28, 2019 0.0200 0.0220 0.0200 0.0220 38,300 +0.01(+33.33%)
May 23, 2019 0.0165 0.0165 0.0165 0 -0.00(-23.26%)
May 22, 2019 0.0220 0.0220 0.0215 0.0215 114,762 +0.00(+19.44%)
May 20, 2019 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
May 17, 2019 0.0130 0.0180 0.0130 0.0180 60,000 +0.00(+20.00%)
May 16, 2019 0.0117 0.0240 0.0117 0.0150 244,214 +0.00(+29.31%)
May 15, 2019 0.0116 0.0116 0.0116 0.0116 7,839 -0.00(-0.85%)
May 14, 2019 0.0120 0.0120 0.0110 0.0117 17,940 -0.00(-2.50%)
May 13, 2019 0.0110 0.0120 0.0110 0.0120 26,000 -0.01(-31.43%)
May 10, 2019 0.0175 0.0175 0.0175 0.0175 15,000 +0.01(+56.25%)
May 09, 2019 0.0112 0.0112 0.0112 0.0112 2,000 +0.00(+0.00%)
May 07, 2019 0.0112 0.0112 0.0112 0 -0.00(-25.83%)
May 06, 2019 0.0150 0.0200 0.0113 0.0151 216,259 +0.00(+43.81%)
Apr 29, 2019 0.0105 0.0105 0.0105 0 +0.00(+75.00%)
Apr 25, 2019 0.0060 0.0060 0.0060 0 -0.01(-58.04%)
Apr 24, 2019 0.0130 0.0150 0.0130 0.0143 19,388 +0.00(+20.17%)
Apr 23, 2019 0.0080 0.0119 0.0080 0.0119 152,800 +0.00(+48.75%)
Apr 22, 2019 0.0080 0.0080 0.0080 0.0080 7,500 +0.00(+0.00%)
Apr 16, 2019 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Apr 12, 2019 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Apr 08, 2019 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Apr 05, 2019 0.0080 0.0080 0.0080 0.0080 2,500 -0.00(-33.33%)
Apr 03, 2019 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Apr 02, 2019 0.0080 0.0120 0.0080 0.0120 5,120 +0.00(+50.00%)
Mar 29, 2019 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Mar 28, 2019 0.0080 0.0080 0.0080 0.0080 100 -0.01(-46.67%)
Mar 25, 2019 0.0150 0.0150 0.0150 0 +0.00(+30.43%)
Mar 22, 2019 0.0080 0.0115 0.0080 0.0115 1,100 +0.00(+43.75%)
Mar 20, 2019 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Mar 19, 2019 0.0100 0.0100 0.0100 0.0100 500 +0.00(+19.05%)
Mar 13, 2019 0.0084 0.0084 0.0084 0 -0.01(-58.00%)
Mar 07, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 06, 2019 0.0200 0.0200 0.0200 0.0200 1,050 +0.01(+98.02%)
Mar 05, 2019 0.0101 0.0101 0.0101 0.0101 100 +0.00(+1.00%)
Feb 27, 2019 0.0100 0.0100 0.0100 0 -0.01(-35.48%)
Feb 26, 2019 0.0100 0.0155 0.0100 0.0155 10,600 -0.00(-22.50%)
Feb 25, 2019 0.0200 0.0200 0.0200 0.0200 1,250 +0.00(+0.00%)
Feb 22, 2019 0.0150 0.0200 0.0150 0.0200 12,300 +0.01(+33.33%)
Feb 21, 2019 0.0150 0.0150 0.0150 0.0150 244 +0.00(+0.00%)
Feb 20, 2019 0.0150 0.0150 0.0150 0.0150 107 +0.00(+0.00%)
Feb 19, 2019 0.0150 0.0150 0.0150 0.0150 138 +0.00(+0.00%)
Feb 14, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 13, 2019 0.0100 0.0200 0.0100 0.0200 11,000 +0.01(+100.00%)
Feb 12, 2019 0.0100 0.0100 0.0100 0.0100 8,000 -0.01(-50.00%)
Feb 11, 2019 0.0200 0.0200 0.0200 0.0200 1,250 +0.00(+0.00%)
Feb 08, 2019 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+100.00%)
Feb 05, 2019 0.0100 0.0100 0.0100 0 -0.00(-30.56%)
Feb 04, 2019 0.0200 0.0200 0.0144 0.0144 4,000 -0.01(-28.00%)
Feb 01, 2019 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+7.53%)
Jan 31, 2019 0.0100 0.0186 0.0100 0.0186 25,100 +0.01(+86.00%)
Jan 29, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 28, 2019 0.0150 0.0150 0.0100 0.0100 2,300 -0.00(-0.99%)
Jan 24, 2019 0.0101 0.0101 0.0101 0 +0.00(+1.00%)
Jan 23, 2019 0.0100 0.0100 0.0100 0.0100 250 +0.00(+0.00%)
Jan 17, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 14, 2019 0.0100 0.0100 0.0100 0 -0.00(-4.76%)
Jan 11, 2019 0.0140 0.0140 0.0105 0.0105 32,600 -0.00(-25.00%)
Jan 10, 2019 0.0140 0.0140 0.0140 0.0140 700 -0.00(-15.66%)
Jan 09, 2019 0.0200 0.0200 0.0140 0.0166 59,605 -0.00(-13.99%)
Jan 08, 2019 0.0193 0.0193 0.0193 0.0193 2,380 +0.01(+37.86%)
Jan 04, 2019 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jan 02, 2019 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Dec 31, 2018 0.0140 0.0230 0.0140 0.0140 45,500 -0.00(-17.65%)
Dec 28, 2018 0.0149 0.0170 0.0140 0.0170 13,500 +0.00(+21.43%)
Dec 27, 2018 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+0.00%)
Dec 24, 2018 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Dec 21, 2018 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+0.00%)
Dec 20, 2018 0.0310 0.0310 0.0134 0.0140 35,350 -0.00(-15.15%)
Dec 19, 2018 0.0165 0.0165 0.0165 0.0165 5,000 +0.00(+0.00%)
Dec 18, 2018 0.0165 0.0165 0.0165 0.0165 3,000 +0.00(+0.00%)
Dec 17, 2018 0.0165 0.0208 0.0165 0.0165 31,725 -0.01(-29.18%)
Dec 14, 2018 0.0203 0.0240 0.0203 0.0233 60,200 +0.01(+66.43%)
Dec 13, 2018 0.0210 0.0214 0.0140 0.0140 21,612 -0.01(-39.91%)
Dec 12, 2018 0.0220 0.0250 0.0218 0.0233 286,100 +0.00(+16.50%)
Dec 11, 2018 0.0185 0.0220 0.0185 0.0200 126,365 +0.00(+10.50%)
Dec 10, 2018 0.0180 0.0181 0.0180 0.0181 151,559 +0.00(+20.67%)
Dec 07, 2018 0.0165 0.0165 0.0150 0.0150 96,700 -0.00(-9.09%)
Dec 06, 2018 0.0208 0.0208 0.0126 0.0165 242,638 -0.00(-7.82%)
Dec 04, 2018 0.0210 0.0210 0.0179 0.0179 702,000 +0.00(+27.86%)
Dec 03, 2018 0.0179 0.0190 0.0133 0.0140 462,433 +0.00(+15.70%)
Nov 30, 2018 0.0101 0.0200 0.0100 0.0121 1,400,800 +0.00(+26.04%)
Nov 29, 2018 0.0096 0.0125 0.0096 0.0096 1,402,106 +0.00(+2.13%)
Nov 28, 2018 0.0065 0.0100 0.0055 0.0094 1,763,012 +0.00(+44.62%)
Nov 27, 2018 0.0060 0.0065 0.0060 0.0065 131,757 +0.00(+44.44%)
Nov 26, 2018 0.0041 0.0055 0.0040 0.0045 159,300 +0.00(+45.16%)
Nov 23, 2018 0.0041 0.0068 0.0031 0.0031 981,500 -0.00(-32.61%)
Nov 21, 2018 0.0046 0.0046 0.0046 0 -0.00(-28.13%)
Nov 20, 2018 0.0029 0.0077 0.0029 0.0064 2,911,848 +0.00(+120.69%)
Nov 19, 2018 0.0029 0.0029 0.0029 0.0029 14,766 -0.00(-21.62%)
Nov 16, 2018 0.0037 0.0037 0.0033 0.0037 85,000 +0.00(+0.00%)
Nov 14, 2018 0.0037 0.0037 0.0037 0 +0.00(+60.87%)
Nov 08, 2018 0.0023 0.0023 0.0023 0 -0.00(-42.50%)
Nov 07, 2018 0.0043 0.0043 0.0040 0.0040 40,000 -0.00(-6.98%)
Nov 06, 2018 0.0054 0.0054 0.0043 0.0043 27,700 -0.00(-4.44%)
Nov 05, 2018 0.0045 0.0045 0.0045 0.0045 69,750 -0.00(-25.00%)
Nov 02, 2018 0.0040 0.0060 0.0040 0.0060 7,000 -0.00(-22.08%)
Nov 01, 2018 0.0077 0.0077 0.0077 0.0077 993 +0.00(+71.11%)
Oct 31, 2018 0.0044 0.0058 0.0031 0.0045 148,022 -0.00(-10.00%)
Oct 30, 2018 0.0048 0.0076 0.0048 0.0050 447,493 -0.00(-3.85%)
Oct 29, 2018 0.0033 0.0085 0.0033 0.0052 2,194,970 +0.00(+73.33%)
Oct 25, 2018 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Oct 24, 2018 0.0031 0.0031 0.0031 0.0031 2,000 +0.00(+3.33%)
Oct 22, 2018 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 18, 2018 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 16, 2018 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 15, 2018 0.0030 0.0030 0.0030 0.0030 100 -0.00(-9.09%)
Oct 11, 2018 0.0033 0.0033 0.0033 0 +0.00(+10.00%)
Oct 10, 2018 0.0030 0.0030 0.0030 50 +0.00(+0.00%)
Oct 04, 2018 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 03, 2018 0.0030 0.0030 0.0030 0.0030 3,000 +0.00(+0.00%)
Oct 02, 2018 0.0030 0.0030 0.0030 0.0030 3,211 -0.00(-6.25%)
Oct 01, 2018 0.0035 0.0035 0.0032 0.0032 4,000 -0.00(-5.88%)
Sep 28, 2018 0.0034 0.0034 0.0034 0.0034 100 -0.00(-2.86%)
Sep 26, 2018 0.0035 0.0035 0.0035 0 +0.00(+9.37%)
Sep 25, 2018 0.0032 0.0032 0.0032 0.0032 1,500 +0.00(+0.00%)
Sep 24, 2018 0.0032 0.0032 0.0032 0.0032 1,000 +0.00(+0.00%)
Sep 21, 2018 0.0032 0.0032 0.0032 0.0032 200 +0.00(+0.00%)
Sep 20, 2018 0.0032 0.0032 0.0032 0.0032 1,600 +0.00(+0.00%)
Sep 18, 2018 0.0032 0.0032 0.0032 0 +0.00(+6.67%)
Sep 14, 2018 0.0030 0.0030 0.0030 0 -0.00(-14.29%)
Sep 13, 2018 0.0035 0.0035 0.0035 0.0035 1,001 +0.00(+0.00%)
Sep 12, 2018 0.0035 0.0035 0.0035 0.0035 8,000 +0.00(+0.00%)
Aug 31, 2018 0.0035 0.0035 0.0035 0 -0.00(-10.26%)
Aug 29, 2018 0.0039 0.0039 0.0039 0.0039 493 +0.00(+11.43%)
Aug 27, 2018 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Aug 24, 2018 0.0035 0.0035 0.0035 0.0035 500 -0.00(-16.67%)
Aug 22, 2018 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Aug 21, 2018 0.0035 0.0042 0.0035 0.0042 450 +0.00(+20.00%)
Aug 15, 2018 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Aug 14, 2018 0.0035 0.0035 0.0035 12 +0.00(+0.00%)
Aug 10, 2018 0.0035 0.0035 0.0035 0 -0.00(-2.78%)
Aug 09, 2018 0.0036 0.0036 0.0036 0.0036 5,000 +0.00(+2.86%)
Aug 08, 2018 0.0035 0.0035 0.0035 0.0035 270 +0.00(+0.00%)
Aug 06, 2018 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Aug 01, 2018 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jul 26, 2018 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jul 25, 2018 0.0035 0.0035 0.0035 0.0035 2,180 +0.00(+0.00%)
Jul 24, 2018 0.0035 0.0035 0.0035 0.0035 882 -0.00(-3.58%)
Jul 18, 2018 0.0036 0.0036 0.0036 0 +0.00(+3.71%)
Jul 17, 2018 0.0035 0.0035 0.0035 0.0035 1,200 +0.00(+0.00%)
Jul 16, 2018 0.0035 0.0035 0.0035 0.0035 356 +0.00(+0.00%)
Jul 10, 2018 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jun 29, 2018 0.0035 0.0035 0.0035 10 +0.00(+0.00%)
Jun 28, 2018 0.0035 0.0035 0.0035 0.0035 532 +0.00(+0.00%)
Jun 22, 2018 0.0035 0.0035 0.0035 0 -0.00(-16.67%)
Jun 14, 2018 0.0042 0.0042 0.0042 0 +0.00(+20.00%)
Jun 12, 2018 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jun 11, 2018 0.0035 0.0035 0.0035 0.0035 138 -0.00(-10.26%)
Jun 08, 2018 0.0056 0.0056 0.0039 0.0039 76,795 -0.00(-4.88%)
Jun 07, 2018 0.0041 0.0041 0.0041 0.0041 830 -0.00(-26.13%)
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.