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 29, 2020 0.0300 0.0390 0.0300 0.0390 46,000 +0.01(+39.29%)
May 28, 2020 0.0280 0.0280 0.0280 0.0280 100 +0.00(+0.36%)
May 27, 2020 0.0250 0.0279 0.0250 0.0279 2,700 +0.01(+32.86%)
May 26, 2020 0.0289 0.0290 0.0210 0.0210 18,571 -0.01(-25.00%)
May 21, 2020 0.0280 0.0280 0.0280 0 +0.01(+33.33%)
May 19, 2020 0.0210 0.0210 0.0210 0 -0.00(-16.00%)
May 18, 2020 0.0250 0.0250 0.0250 0.0250 150 -0.00(-0.40%)
May 15, 2020 0.0251 0.0251 0.0251 0.0251 4,000 +0.00(+2.45%)
May 13, 2020 0.0245 0.0245 0.0245 0 -0.01(-18.33%)
May 12, 2020 0.0300 0.0300 0.0300 0.0300 250 +0.00(+0.00%)
May 11, 2020 0.0201 0.0300 0.0100 0.0300 943,869 -0.01(-18.92%)
May 08, 2020 0.0331 0.0370 0.0331 0.0370 14,800 +0.00(+2.49%)
May 07, 2020 0.0390 0.0390 0.0361 0.0361 13,000 +0.00(+9.06%)
May 06, 2020 0.0331 0.0331 0.0331 0.0331 200 +0.00(+0.00%)
May 05, 2020 0.0331 0.0331 0.0331 0.0331 2,300 +0.00(+0.00%)
May 04, 2020 0.0331 0.0331 0.0331 0.0331 550 +0.00(+0.00%)
May 01, 2020 0.0360 0.0360 0.0331 0.0331 41,600 -0.00(-8.06%)
Apr 29, 2020 0.0360 0.0360 0.0360 0 -0.00(-4.00%)
Apr 28, 2020 0.0360 0.0375 0.0360 0.0375 12,300 +0.00(+4.17%)
Apr 27, 2020 0.0360 0.0360 0.0360 0.0360 500 +0.00(+4.35%)
Apr 24, 2020 0.0345 0.0345 0.0345 0.0345 300 -0.01(-13.75%)
Apr 23, 2020 0.0350 0.0400 0.0350 0.0400 17,665 +0.00(+9.59%)
Apr 22, 2020 0.0365 0.0365 0.0365 0.0365 5,000 -0.01(-13.92%)
Apr 21, 2020 0.0424 0.0424 0.0424 0.0424 100 +0.01(+28.48%)
Apr 20, 2020 0.0450 0.0500 0.0330 0.0330 107,473 -0.01(-17.50%)
Apr 17, 2020 0.0400 0.0400 0.0400 0.0400 5,100 +0.01(+31.15%)
Apr 13, 2020 0.0305 0.0305 0.0305 0 -0.00(-7.01%)
Apr 09, 2020 0.0328 0.0328 0.0328 0.0328 500 +0.00(+0.61%)
Apr 08, 2020 0.0326 0.0326 0.0326 0.0326 635 -0.00(-7.65%)
Apr 07, 2020 0.0353 0.0353 0.0353 0.0353 140 -0.01(-29.40%)
Apr 03, 2020 0.0500 0.0500 0.0500 0 +0.02(+63.93%)
Apr 02, 2020 0.0305 0.0305 0.0305 0.0305 2,000 -0.00(-1.61%)
Apr 01, 2020 0.0310 0.0310 0.0310 0.0310 20,000 -0.02(-38.00%)
Mar 30, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 27, 2020 0.0350 0.0500 0.0350 0.0500 2,000 +0.01(+42.86%)
Mar 25, 2020 0.0350 0.0350 0.0350 0 -0.00(-7.16%)
Mar 24, 2020 0.0310 0.0500 0.0310 0.0377 21,200 -0.01(-24.60%)
Mar 23, 2020 0.0310 0.0500 0.0310 0.0500 800 +0.00(+0.00%)
Mar 20, 2020 0.0500 0.0500 0.0500 0.0500 100 +0.02(+53.85%)
Mar 19, 2020 0.0351 0.0360 0.0325 0.0325 5,060 -0.00(-5.25%)
Mar 18, 2020 0.0343 0.0343 0.0343 0.0343 600 +0.00(+5.54%)
Mar 16, 2020 0.0325 0.0325 0.0325 0 -0.01(-30.11%)
Mar 13, 2020 0.0500 0.0500 0.0465 0.0465 700 +0.01(+35.57%)
Mar 12, 2020 0.0343 0.0343 0.0343 0.0343 2,000 -0.02(-31.40%)
Mar 11, 2020 0.0325 0.0500 0.0325 0.0500 19,200 +0.01(+21.07%)
Mar 10, 2020 0.0325 0.0413 0.0325 0.0413 63,850 -0.00(-9.43%)
Mar 09, 2020 0.0325 0.0500 0.0325 0.0456 20,730 +0.01(+40.31%)
Mar 06, 2020 0.0325 0.0325 0.0325 0.0325 200 +0.00(+0.00%)
Mar 05, 2020 0.0317 0.0325 0.0317 0.0325 1,781 -0.01(-28.41%)
Mar 04, 2020 0.0409 0.0454 0.0317 0.0454 2,800 +0.00(+0.00%)
Mar 03, 2020 0.0334 0.0459 0.0334 0.0454 9,800 +0.01(+43.67%)
Mar 02, 2020 0.0333 0.0333 0.0316 0.0316 3,000 -0.01(-18.97%)
Feb 28, 2020 0.0408 0.0408 0.0316 0.0390 2,600 -0.00(-3.23%)
Feb 27, 2020 0.0450 0.0451 0.0403 0.0403 6,150 +0.00(+5.22%)
Feb 26, 2020 0.0311 0.0383 0.0311 0.0383 34,000 +0.01(+16.06%)
Feb 25, 2020 0.0330 0.0400 0.0330 0.0330 43,903 +0.00(+3.13%)
Feb 24, 2020 0.0320 0.0320 0.0320 0.0320 100 -0.01(-20.00%)
Feb 21, 2020 0.0400 0.0400 0.0400 0.0400 10,200 -0.01(-13.61%)
Feb 19, 2020 0.0463 0.0463 0.0463 0 +0.00(+2.89%)
Feb 18, 2020 0.0450 0.0450 0.0450 0.0450 10,300 -0.00(-0.22%)
Feb 14, 2020 0.0451 0.0451 0.0451 0.0451 12,000 +0.00(+0.22%)
Feb 13, 2020 0.0566 0.0566 0.0450 0.0450 1,000 +0.00(+0.00%)
Feb 12, 2020 0.0450 0.0450 0.0450 0.0450 2,275 -0.00(-7.02%)
Feb 11, 2020 0.0484 0.0484 0.0484 0.0484 800 +0.00(+7.56%)
Feb 07, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 06, 2020 0.0500 0.0500 0.0500 0.0500 209 -0.00(-4.76%)
Feb 05, 2020 0.0525 0.0525 0.0525 0.0525 500 +0.01(+16.67%)
Feb 03, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 31, 2020 0.0450 0.0450 0.0450 0.0450 2,700 +0.00(+7.14%)
Jan 30, 2020 0.0420 0.0420 0.0420 0.0420 1,081 -0.00(-3.45%)
Jan 29, 2020 0.0475 0.0475 0.0435 0.0435 29,800 -0.00(-4.61%)
Jan 27, 2020 0.0456 0.0456 0.0456 0 +0.00(+10.41%)
Jan 24, 2020 0.0577 0.0577 0.0413 0.0413 28,300 -0.00(-10.41%)
Jan 23, 2020 0.0461 0.0461 0.0461 0.0461 150 +0.00(+0.00%)
Jan 22, 2020 0.0461 0.0461 0.0460 0.0461 14,600 +0.00(+0.00%)
Jan 21, 2020 0.0600 0.0600 0.0461 0.0461 22,761 -0.01(-16.03%)
Jan 16, 2020 0.0549 0.0549 0.0549 0 -0.01(-20.89%)
Jan 15, 2020 0.0500 0.0694 0.0490 0.0694 22,554 +0.02(+32.19%)
Jan 14, 2020 0.0450 0.0525 0.0450 0.0525 3,703 -0.00(-4.55%)
Jan 10, 2020 0.0550 0.0550 0.0550 0 +0.01(+15.06%)
Jan 09, 2020 0.0450 0.0600 0.0450 0.0478 10,000 -0.00(-2.45%)
Jan 08, 2020 0.0459 0.0694 0.0459 0.0490 28,388 -0.01(-15.08%)
Jan 07, 2020 0.0480 0.0577 0.0459 0.0577 17,850 +0.01(+22.77%)
Jan 06, 2020 0.0470 0.0470 0.0470 0.0470 6,950 -0.01(-22.95%)
Jan 03, 2020 0.0450 0.0610 0.0450 0.0610 6,700 -0.01(-18.56%)
Jan 02, 2020 0.0600 0.0750 0.0450 0.0749 4,940 +0.03(+66.44%)
Dec 31, 2019 0.0430 0.0590 0.0430 0.0450 5,900 -0.01(-21.05%)
Dec 27, 2019 0.0570 0.0570 0.0570 0 -0.01(-13.64%)
Dec 26, 2019 0.0570 0.0660 0.0570 0.0660 362 +0.01(+15.79%)
Dec 24, 2019 0.0570 0.0570 0.0570 0.0570 500 -0.00(-5.94%)
Dec 23, 2019 0.0606 0.0606 0.0570 0.0606 16,500 +0.00(+6.32%)
Dec 19, 2019 0.0570 0.0570 0.0570 0 -0.01(-13.64%)
Dec 17, 2019 0.0660 0.0660 0.0660 0 +0.00(+0.00%)
Dec 16, 2019 0.0660 0.0660 0.0660 0.0660 300 +0.01(+15.79%)
Dec 13, 2019 0.0570 0.0749 0.0570 0.0570 2,400 -0.00(-4.52%)
Dec 12, 2019 0.0570 0.0665 0.0570 0.0597 22,000 +0.00(+4.74%)
Dec 11, 2019 0.0570 0.0570 0.0570 0.0570 7,500 -0.02(-27.02%)
Dec 09, 2019 0.0781 0.0781 0.0781 0 +0.02(+37.02%)
Dec 06, 2019 0.0570 0.0600 0.0570 0.0570 23,200 +0.00(+0.00%)
Dec 05, 2019 0.0500 0.0570 0.0500 0.0570 50,074 +0.01(+11.76%)
Dec 04, 2019 0.0559 0.0559 0.0470 0.0510 6,201 -0.01(-11.46%)
Dec 03, 2019 0.0517 0.0576 0.0450 0.0576 56,450 +0.01(+15.20%)
Dec 02, 2019 0.0500 0.0500 0.0500 0.0500 100 -0.01(-16.67%)
Nov 26, 2019 0.0600 0.0600 0.0600 0 +0.01(+13.21%)
Nov 25, 2019 0.0500 0.0530 0.0500 0.0530 2,500 +0.00(+6.00%)
Nov 22, 2019 0.0500 0.0600 0.0500 0.0500 7,800 -0.01(-14.38%)
Nov 21, 2019 0.0560 0.0584 0.0560 0.0584 2,200 -0.01(-16.57%)
Nov 20, 2019 0.0500 0.0700 0.0500 0.0700 3,100 +0.02(+35.40%)
Nov 19, 2019 0.0520 0.0520 0.0517 0.0517 14,217 -0.00(-0.58%)
Nov 18, 2019 0.0520 0.0520 0.0520 0.0520 250 -0.00(-0.38%)
Nov 15, 2019 0.0512 0.0592 0.0512 0.0522 1,800 +0.00(+0.38%)
Nov 13, 2019 0.0520 0.0520 0.0520 0 -0.00(-0.19%)
Nov 08, 2019 0.0521 0.0521 0.0521 0 -0.01(-21.06%)
Nov 07, 2019 0.0660 0.0660 0.0660 0.0660 200 -0.01(-17.40%)
Nov 06, 2019 0.0799 0.0799 0.0799 0.0799 2,165 +0.03(+53.65%)
Nov 05, 2019 0.0520 0.0520 0.0520 0.0520 5,000 +0.00(+0.00%)
Nov 04, 2019 0.0576 0.0576 0.0520 0.0520 3,388 -0.00(-3.35%)
Nov 01, 2019 0.0799 0.0799 0.0538 0.0538 600 -0.02(-30.76%)
Oct 31, 2019 0.0777 0.0777 0.0777 1 +0.00(+0.00%)
Oct 30, 2019 0.0777 0.0777 0.0777 0.0777 3,000 +0.02(+46.60%)
Oct 29, 2019 0.0600 0.0900 0.0530 0.0530 33,650 -0.00(-7.99%)
Oct 28, 2019 0.0576 0.0576 0.0576 0.0576 300 -0.00(-4.00%)
Oct 25, 2019 0.0600 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Oct 23, 2019 0.0600 0.0600 0.0600 0 +0.01(+16.05%)
Oct 22, 2019 0.0659 0.0800 0.0517 0.0517 5,840 +0.00(+2.38%)
Oct 21, 2019 0.0753 0.0753 0.0505 0.0505 44,600 -0.01(-16.53%)
Oct 17, 2019 0.0605 0.0605 0.0605 0 +0.00(+0.00%)
Oct 15, 2019 0.0605 0.0605 0.0605 0 -0.02(-24.38%)
Oct 14, 2019 0.0650 0.0800 0.0650 0.0800 9,240 +0.01(+10.80%)
Oct 11, 2019 0.0722 0.0722 0.0722 22 +0.00(+0.00%)
Oct 04, 2019 0.0722 0.0722 0.0722 0 +0.01(+19.54%)
Oct 03, 2019 0.0700 0.0760 0.0604 0.0604 17,200 -0.02(-24.50%)
Oct 02, 2019 0.0740 0.0800 0.0740 0.0800 2,100 +0.00(+0.00%)
Oct 01, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+23.08%)
Sep 30, 2019 0.0860 0.0860 0.0620 0.0650 93,665 -0.02(-24.42%)
Sep 27, 2019 0.0860 0.0860 0.0860 0.0860 10,800 +0.00(+0.00%)
Sep 26, 2019 0.0860 0.0860 0.0860 0.0860 1,700 +0.00(+0.00%)
Sep 24, 2019 0.0860 0.0860 0.0860 0 -0.00(-4.97%)
Sep 23, 2019 0.0990 0.0990 0.0905 0.0905 23,810 -0.01(-9.50%)
Sep 20, 2019 0.1000 0.1000 0.1000 0.1000 11,500 +0.01(+5.93%)
Sep 19, 2019 0.0900 0.1000 0.0900 0.0944 30,900 +0.00(+2.61%)
Sep 18, 2019 0.0920 0.0920 0.0920 0.0920 251 +0.01(+5.99%)
Sep 17, 2019 0.0868 0.0868 0.0868 0.0868 455 +0.00(+2.12%)
Sep 16, 2019 0.0895 0.0895 0.0850 0.0850 3,324 +0.00(+0.00%)
Sep 13, 2019 0.0890 0.0890 0.0850 0.0850 1,000 +0.00(+0.00%)
Sep 12, 2019 0.0940 0.0940 0.0850 0.0850 1,600 -0.00(-5.56%)
Sep 11, 2019 0.0940 0.0940 0.0851 0.0900 15,521 +0.00(+0.56%)
Sep 10, 2019 0.0850 0.0940 0.0850 0.0895 11,615 +0.01(+17.76%)
Sep 09, 2019 0.0750 0.0760 0.0750 0.0760 10,725 -0.01(-12.14%)
Sep 06, 2019 0.0730 0.0999 0.0730 0.0865 4,900 -0.00(-5.36%)
Sep 03, 2019 0.0914 0.0914 0.0914 0 -0.01(-8.51%)
Aug 29, 2019 0.0999 0.0999 0.0999 0 +0.00(+0.00%)
Aug 28, 2019 0.0700 0.0999 0.0700 0.0999 1,150 +0.00(+0.00%)
Aug 27, 2019 0.0700 0.0999 0.0700 0.0999 1,100 +0.01(+17.53%)
Aug 26, 2019 0.0850 0.0900 0.0850 0.0850 35,064 -0.00(-5.56%)
Aug 23, 2019 0.0780 0.0900 0.0750 0.0900 12,700 +0.01(+20.00%)
Aug 22, 2019 0.0875 0.0999 0.0750 0.0750 29,500 -0.01(-6.25%)
Aug 21, 2019 0.0999 0.0999 0.0800 0.0800 11,278 -0.01(-14.44%)
Aug 20, 2019 0.0900 0.0935 0.0900 0.0935 20,900 -0.02(-14.92%)
Aug 19, 2019 0.1100 0.1100 0.0580 0.1099 279,281 -0.03(-21.44%)
Aug 16, 2019 0.1205 0.1399 0.1100 0.1399 4,100 +0.00(+3.63%)
Aug 15, 2019 0.1600 0.1600 0.1000 0.1350 63,598 -0.01(-3.57%)
Aug 14, 2019 0.1030 0.1400 0.1030 0.1400 15,211 +0.01(+11.02%)
Aug 13, 2019 0.1261 0.1261 0.1261 0.1261 10,000 +0.00(+0.00%)
Aug 12, 2019 0.1261 0.1297 0.1261 0.1261 50,000 -0.00(-3.00%)
Aug 09, 2019 0.1300 0.1339 0.1300 0.1300 15,400 +0.00(+0.00%)
Aug 08, 2019 0.1300 0.1300 0.1300 0.1300 4,000 -0.01(-7.14%)
Aug 07, 2019 0.1300 0.1446 0.1261 0.1400 34,840 +0.00(+1.08%)
Aug 06, 2019 0.1300 0.1385 0.1270 0.1385 30,600 -0.00(-0.14%)
Aug 05, 2019 0.1286 0.1780 0.1286 0.1387 96,673 -0.04(-21.15%)
Aug 02, 2019 0.1825 0.2000 0.1500 0.1759 79,000 -0.01(-4.92%)
Aug 01, 2019 0.1741 0.1850 0.1741 0.1850 43,490 +0.02(+12.80%)
Jul 31, 2019 0.1380 0.1800 0.1380 0.1640 109,887 +0.02(+17.14%)
Jul 30, 2019 0.1400 0.1400 0.1400 0.1400 1,425 +0.01(+3.70%)
Jul 29, 2019 0.1300 0.1400 0.1300 0.1350 10,800 +0.01(+3.85%)
Jul 26, 2019 0.1300 0.1400 0.0525 0.1300 357,000 -0.01(-4.62%)
Jul 25, 2019 0.1600 0.1600 0.1363 0.1363 58,191 -0.03(-19.82%)
Jul 24, 2019 0.1700 0.1700 0.1660 0.1700 38,713 +0.00(+0.00%)
Jul 23, 2019 0.1700 0.1700 0.1608 0.1700 30,936 +0.00(+0.00%)
Jul 22, 2019 0.1700 0.1750 0.1700 0.1700 70,000 +0.01(+6.25%)
Jul 19, 2019 0.1630 0.1650 0.1400 0.1600 25,300 -0.00(-1.84%)
Jul 18, 2019 0.1700 0.1700 0.1110 0.1630 211,479 -0.01(-3.55%)
Jul 17, 2019 0.1700 0.1700 0.1680 0.1690 224,850 +0.00(+1.32%)
Jul 16, 2019 0.1625 0.2150 0.1625 0.1668 147,567 +0.01(+4.25%)
Jul 15, 2019 0.1499 0.2000 0.1414 0.1600 301,101 +0.01(+6.67%)
Jul 12, 2019 0.1690 0.2300 0.1350 0.1500 618,800 -0.02(-11.24%)
Jul 11, 2019 0.2850 0.2880 0.1350 0.1690 736,922 -0.13(-42.71%)
Jul 10, 2019 0.3699 0.3699 0.2820 0.2950 227,587 -0.07(-18.06%)
Jul 09, 2019 0.3950 0.4880 0.3350 0.3600 664,126 -0.02(-5.01%)
Jul 08, 2019 0.3730 0.4510 0.2423 0.3790 435,715 +0.03(+9.47%)
Jul 05, 2019 0.2650 0.3490 0.2650 0.3462 818,100 +0.08(+28.22%)
Jul 03, 2019 0.2000 0.2800 0.2000 0.2700 356,600 +0.09(+47.38%)
Jul 02, 2019 0.1800 0.2200 0.0910 0.1832 1,300,136 +0.01(+4.63%)
Jul 01, 2019 0.2350 0.2350 0.1650 0.1751 305,971 -0.07(-28.53%)
Jun 28, 2019 0.1800 0.2460 0.1700 0.2450 760,900 +0.08(+53.12%)
Jun 27, 2019 0.1400 0.1766 0.1222 0.1600 285,623 +0.02(+15.94%)
Jun 26, 2019 0.0760 0.1400 0.0760 0.1380 399,870 +0.06(+81.58%)
Jun 25, 2019 0.0690 0.0785 0.0625 0.0760 608,386 +0.01(+20.63%)
Jun 24, 2019 0.0450 0.0640 0.0450 0.0630 179,600 +0.01(+14.55%)
Jun 21, 2019 0.0560 0.0560 0.0440 0.0550 199,700 -0.00(-8.33%)
Jun 20, 2019 0.0423 0.0650 0.0423 0.0600 602,892 +0.01(+27.66%)
Jun 19, 2019 0.0388 0.0500 0.0388 0.0470 456,493 +0.01(+22.08%)
Jun 18, 2019 0.0386 0.0390 0.0320 0.0385 67,558 +0.01(+20.31%)
Jun 17, 2019 0.0300 0.0320 0.0280 0.0320 173,000 +0.00(+6.67%)
Jun 14, 2019 0.0260 0.0380 0.0260 0.0300 429,000 +0.01(+36.36%)
Jun 13, 2019 0.0210 0.0220 0.0210 0.0220 25,000 -0.00(-15.38%)
Jun 12, 2019 0.0241 0.0299 0.0231 0.0260 296,543 -0.00(-11.56%)
Jun 11, 2019 0.0250 0.0300 0.0231 0.0294 101,210 -0.00(-1.34%)
Jun 10, 2019 0.0270 0.0300 0.0240 0.0298 149,725 +0.00(+12.45%)
Jun 07, 2019 0.0210 0.0265 0.0210 0.0265 65,200 +0.01(+25.00%)
Jun 06, 2019 0.0190 0.0265 0.0190 0.0212 18,120 -0.00(-16.86%)
Jun 05, 2019 0.0220 0.0265 0.0220 0.0255 194,845 +0.01(+82.14%)
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.