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 24, 2021 0.0272 0.0272 0.0272 11 +0.00(+18.26%)
May 21, 2021 0.0230 0.0230 0.0230 0.0230 30,000 -0.00(-8.00%)
May 19, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 18, 2021 0.0250 0.0250 0.0250 0.0250 12,000 -0.00(-1.57%)
May 17, 2021 0.0254 0.0254 0.0254 0.0254 2,500 +0.00(+1.60%)
May 13, 2021 0.0250 0.0250 0.0250 0 -0.00(-1.96%)
May 12, 2021 0.0250 0.0255 0.0250 0.0255 4,862 +0.00(+2.00%)
May 11, 2021 0.0250 0.0250 0.0250 0.0250 3,200 +0.00(+0.00%)
May 10, 2021 0.0282 0.0282 0.0250 0.0250 27,799 +0.00(+0.00%)
May 06, 2021 0.0250 0.0250 0.0250 0 -0.00(-15.54%)
May 05, 2021 0.0296 0.0296 0.0296 10 +0.00(+0.00%)
May 04, 2021 0.0342 0.0342 0.0251 0.0296 112,492 -0.00(-0.34%)
Apr 30, 2021 0.0297 0.0297 0.0297 0 +0.00(+18.33%)
Apr 28, 2021 0.0251 0.0251 0.0251 0 -0.01(-20.06%)
Apr 27, 2021 0.0251 0.0314 0.0251 0.0314 59,490 +0.00(+10.56%)
Apr 26, 2021 0.0284 0.0284 0.0284 0.0284 300 +0.00(+13.15%)
Apr 23, 2021 0.0251 0.0251 0.0251 0.0251 22,300 +0.00(+0.00%)
Apr 21, 2021 0.0251 0.0251 0.0251 0 +0.00(+0.00%)
Apr 20, 2021 0.0275 0.0275 0.0251 0.0251 1,140 -0.00(-10.36%)
Apr 19, 2021 0.0251 0.0299 0.0251 0.0280 28,060 +0.00(+11.55%)
Apr 15, 2021 0.0251 0.0251 0.0251 0 +0.00(+0.00%)
Apr 13, 2021 0.0251 0.0251 0.0251 0 -0.00(-0.79%)
Apr 12, 2021 0.0251 0.0253 0.0251 0.0253 102,101 +0.00(+0.80%)
Apr 09, 2021 0.0301 0.0349 0.0251 0.0251 11,100 +0.00(+0.00%)
Apr 07, 2021 0.0251 0.0251 0.0251 0 +0.00(+0.00%)
Apr 06, 2021 0.0251 0.0251 0.0251 20 +0.00(+0.00%)
Apr 01, 2021 0.0251 0.0251 0.0251 0 +0.00(+0.00%)
Mar 31, 2021 0.0251 0.0251 0.0251 1 +0.00(+0.00%)
Mar 30, 2021 0.0251 0.0251 0.0251 0.0251 1,130 +0.00(+0.00%)
Mar 29, 2021 0.0251 0.0251 0.0251 0.0251 200 -0.01(-30.28%)
Mar 26, 2021 0.0251 0.0360 0.0251 0.0360 20,400 +0.00(+15.76%)
Mar 25, 2021 0.0311 0.0380 0.0311 0.0311 11,675 -0.01(-20.05%)
Mar 24, 2021 0.0390 0.0390 0.0389 0.0389 13,060 +0.01(+54.98%)
Mar 23, 2021 0.0310 0.0565 0.0251 0.0251 79,299 -0.02(-38.78%)
Mar 22, 2021 0.0300 0.0435 0.0300 0.0410 122,095 +0.02(+76.72%)
Mar 19, 2021 0.0232 0.0232 0.0232 0.0232 13,100 +0.00(+0.87%)
Mar 18, 2021 0.0264 0.0264 0.0230 0.0230 12,000 +0.00(+0.00%)
Mar 17, 2021 0.0230 0.0230 0.0230 0.0230 800 -0.01(-19.30%)
Mar 11, 2021 0.0285 0.0285 0.0285 0 -0.01(-22.97%)
Mar 10, 2021 0.0265 0.0370 0.0265 0.0370 18,952 +0.01(+27.59%)
Mar 09, 2021 0.0334 0.0334 0.0290 0.0290 2,000 -0.00(-6.75%)
Mar 08, 2021 0.0265 0.0311 0.0265 0.0311 1,400 -0.00(-4.31%)
Mar 05, 2021 0.0284 0.0325 0.0284 0.0325 16,000 +0.00(+8.33%)
Mar 04, 2021 0.0300 0.0300 0.0300 0.0300 13,333 +0.00(+0.00%)
Mar 03, 2021 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+5.26%)
Mar 01, 2021 0.0285 0.0285 0.0285 0 -0.00(-1.72%)
Feb 26, 2021 0.0290 0.0290 0.0290 0.0290 1,300 -0.01(-17.85%)
Feb 25, 2021 0.0282 0.0390 0.0282 0.0353 32,549 -0.00(-9.49%)
Feb 24, 2021 0.0282 0.0390 0.0282 0.0390 5,135 +0.00(+14.37%)
Feb 23, 2021 0.0332 0.0380 0.0270 0.0341 465,067 -0.00(-10.26%)
Feb 22, 2021 0.0252 0.0380 0.0252 0.0380 44,771 +0.00(+15.15%)
Feb 19, 2021 0.0350 0.0350 0.0241 0.0330 24,100 +0.01(+43.48%)
Feb 18, 2021 0.0250 0.0250 0.0225 0.0230 11,091 -0.01(-26.98%)
Feb 17, 2021 0.0300 0.0340 0.0300 0.0315 2,485 -0.00(-7.35%)
Feb 16, 2021 0.0309 0.0340 0.0300 0.0340 33,713 +0.01(+36.00%)
Feb 12, 2021 0.0250 0.0250 0.0250 0.0250 1,200 -0.00(-16.67%)
Feb 11, 2021 0.0340 0.0340 0.0300 0.0300 25,364 -0.01(-21.05%)
Feb 10, 2021 0.0300 0.0380 0.0261 0.0380 62,213 +0.01(+47.29%)
Feb 09, 2021 0.0259 0.0320 0.0258 0.0258 47,095 -0.01(-26.29%)
Feb 08, 2021 0.0300 0.0350 0.0300 0.0350 16,500 -0.00(-4.89%)
Feb 05, 2021 0.0300 0.0370 0.0248 0.0368 54,400 +0.01(+22.26%)
Feb 04, 2021 0.0301 0.0370 0.0301 0.0301 4,000 -0.01(-18.65%)
Feb 03, 2021 0.0330 0.0370 0.0330 0.0370 5,000 +0.01(+24.16%)
Feb 02, 2021 0.0210 0.0298 0.0210 0.0298 41,300 -0.00(-0.67%)
Feb 01, 2021 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+0.00%)
Jan 29, 2021 0.0245 0.0398 0.0182 0.0300 641,200 +0.01(+57.07%)
Jan 28, 2021 0.0245 0.0245 0.0191 0.0191 31,170 -0.01(-22.04%)
Jan 27, 2021 0.0245 0.0245 0.0245 0.0245 2,265 +0.00(+22.50%)
Jan 26, 2021 0.0181 0.0216 0.0181 0.0200 4,901 -0.00(-18.37%)
Jan 25, 2021 0.0223 0.0245 0.0223 0.0245 20,000 +0.00(+9.38%)
Jan 22, 2021 0.0214 0.0224 0.0214 0.0224 74,700 +0.00(+24.44%)
Jan 21, 2021 0.0194 0.0200 0.0180 0.0180 141,400 -0.01(-25.93%)
Jan 20, 2021 0.0195 0.0243 0.0175 0.0243 145,619 +0.00(+24.62%)
Jan 19, 2021 0.0185 0.0240 0.0185 0.0195 669,600 -0.00(-8.45%)
Jan 15, 2021 0.0221 0.0221 0.0185 0.0213 134,600 -0.00(-11.25%)
Jan 14, 2021 0.0240 0.0240 0.0240 0.0240 6,000 +0.00(+12.68%)
Jan 13, 2021 0.0200 0.0213 0.0200 0.0213 11,018 -0.00(-10.50%)
Jan 12, 2021 0.0180 0.0238 0.0180 0.0238 15,100 -0.00(-4.80%)
Jan 11, 2021 0.0250 0.0250 0.0250 50 +0.00(+0.00%)
Jan 08, 2021 0.0180 0.0250 0.0180 0.0250 5,100 +0.01(+38.89%)
Jan 07, 2021 0.0195 0.0200 0.0180 0.0180 8,052 -0.00(-14.29%)
Jan 06, 2021 0.0210 0.0210 0.0210 0.0210 150 -0.00(-4.11%)
Jan 05, 2021 0.0219 0.0219 0.0219 0.0219 416 +0.00(+5.80%)
Jan 04, 2021 0.0180 0.0207 0.0180 0.0207 10,800 +0.00(+15.00%)
Dec 31, 2020 0.0180 0.0180 0.0180 50,266 -0.01(-28.00%)
Dec 30, 2020 0.0274 0.0274 0.0225 0.0250 50,266 +0.00(+6.84%)
Dec 29, 2020 0.0225 0.0234 0.0220 0.0234 19,300 +0.00(+6.36%)
Dec 28, 2020 0.0251 0.0266 0.0220 0.0220 17,372 +0.00(+0.00%)
Dec 24, 2020 0.0220 0.0220 0.0220 0.0220 300 +0.00(+0.00%)
Dec 23, 2020 0.0229 0.0229 0.0220 0.0220 2,300 -0.00(-16.67%)
Dec 22, 2020 0.0251 0.0264 0.0251 0.0264 2,000 +0.00(+12.34%)
Dec 18, 2020 0.0235 0.0235 0.0235 0 +0.00(+0.00%)
Dec 17, 2020 0.0220 0.0235 0.0220 0.0235 5,100 +0.00(+6.82%)
Dec 16, 2020 0.0220 0.0220 0.0220 0.0220 5,609 +0.00(+0.00%)
Dec 15, 2020 0.0220 0.0220 0.0220 0.0220 100 +0.00(+0.00%)
Dec 14, 2020 0.0225 0.0225 0.0220 0.0220 3,800 +0.00(+0.00%)
Dec 11, 2020 0.0220 0.0220 0.0220 0.0220 100 -0.01(-26.67%)
Dec 09, 2020 0.0300 0.0300 0.0300 0 +0.01(+34.53%)
Dec 08, 2020 0.0223 0.0223 0.0223 0.0223 1,000 +0.00(+0.00%)
Dec 07, 2020 0.0300 0.0300 0.0223 0.0223 40,000 -0.00(-13.23%)
Dec 04, 2020 0.0224 0.0257 0.0224 0.0257 126,900 +0.00(+14.73%)
Dec 02, 2020 0.0224 0.0224 0.0224 0 -0.00(-9.31%)
Nov 30, 2020 0.0247 0.0247 0.0247 0 +0.00(+10.76%)
Nov 27, 2020 0.0223 0.0223 0.0223 0.0223 400 -0.00(-13.23%)
Nov 25, 2020 0.0257 0.0257 0.0257 0.0257 1,000 +0.00(+14.22%)
Nov 16, 2020 0.0225 0.0225 0.0225 0 -0.00(-10.71%)
Nov 12, 2020 0.0252 0.0252 0.0252 0 +0.00(+13.00%)
Nov 10, 2020 0.0223 0.0223 0.0223 0 +0.00(+0.00%)
Nov 09, 2020 0.0251 0.0251 0.0223 0.0223 26,950 -0.01(-23.10%)
Nov 06, 2020 0.0310 0.0310 0.0290 0.0290 14,000 +0.00(+8.21%)
Nov 05, 2020 0.0255 0.0310 0.0255 0.0268 5,568 +0.00(+0.00%)
Nov 04, 2020 0.0268 0.0268 0.0268 0.0268 2,000 +0.00(+20.18%)
Nov 03, 2020 0.0300 0.0340 0.0223 0.0223 31,500 -0.01(-38.40%)
Oct 30, 2020 0.0362 0.0362 0.0362 0 +0.01(+54.04%)
Oct 28, 2020 0.0235 0.0235 0.0235 0 +0.00(+0.00%)
Oct 27, 2020 0.0235 0.0235 0.0235 0.0235 187 +0.00(+17.50%)
Oct 26, 2020 0.0210 0.0210 0.0200 0.0200 54,000 -0.00(-4.76%)
Oct 23, 2020 0.0210 0.0210 0.0210 0.0210 700 +0.00(+0.00%)
Oct 22, 2020 0.0228 0.0228 0.0210 0.0210 2,415 -0.01(-30.00%)
Oct 15, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 13, 2020 0.0300 0.0300 0.0300 0 +0.01(+27.66%)
Oct 12, 2020 0.0200 0.0235 0.0200 0.0235 3,100 +0.01(+34.29%)
Oct 07, 2020 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Oct 05, 2020 0.0175 0.0175 0.0175 0 +0.00(+2.94%)
Oct 01, 2020 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Sep 28, 2020 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Sep 24, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 23, 2020 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Sep 21, 2020 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
Sep 18, 2020 0.0390 0.0390 0.0390 0.0390 2,500 -0.00(-4.41%)
Sep 17, 2020 0.0390 0.0408 0.0390 0.0408 12,000 -0.00(-7.27%)
Sep 14, 2020 0.0440 0.0440 0.0440 0 +0.00(+12.82%)
Sep 11, 2020 0.0390 0.0390 0.0390 0.0390 100 +0.00(+0.00%)
Sep 10, 2020 0.0390 0.0390 0.0390 0.0390 1,000 -0.00(-2.50%)
Sep 09, 2020 0.0400 0.0400 0.0400 0.0400 10,427 +0.00(+0.00%)
Sep 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 01, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 31, 2020 0.0400 0.0400 0.0400 0.0400 2,453 +0.00(+0.00%)
Aug 28, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Aug 27, 2020 0.0400 0.0400 0.0400 0.0400 20,498 -0.00(-3.38%)
Aug 21, 2020 0.0414 0.0414 0.0414 0 +0.00(+3.24%)
Aug 20, 2020 0.0400 0.0401 0.0400 0.0401 5,200 +0.00(+0.25%)
Aug 19, 2020 0.0400 0.0400 0.0400 0.0400 268 -0.00(-9.09%)
Aug 17, 2020 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Aug 14, 2020 0.0440 0.0440 0.0440 0.0440 500 +0.00(+10.00%)
Aug 13, 2020 0.0400 0.0400 0.0400 27 +0.00(+0.00%)
Aug 11, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 07, 2020 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Aug 06, 2020 0.0410 0.0440 0.0410 0.0440 13,231 +0.01(+14.88%)
Aug 04, 2020 0.0383 0.0383 0.0383 0 +0.00(+3.51%)
Aug 03, 2020 0.0370 0.0370 0.0370 0.0370 1,000 +0.00(+2.78%)
Jul 31, 2020 0.0360 0.0400 0.0360 0.0360 41,900 -0.00(-10.00%)
Jul 29, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 28, 2020 0.0388 0.0400 0.0361 0.0400 77,525 +0.00(+3.09%)
Jul 27, 2020 0.0388 0.0388 0.0374 0.0388 1,209 +0.00(+4.86%)
Jul 24, 2020 0.0384 0.0384 0.0370 0.0370 20,500 -0.01(-13.95%)
Jul 23, 2020 0.0430 0.0430 0.0430 0.0430 700 +0.01(+16.22%)
Jul 22, 2020 0.0370 0.0430 0.0370 0.0370 119,347 -0.01(-22.59%)
Jul 21, 2020 0.0295 0.0700 0.0250 0.0478 669,498 +0.03(+127.62%)
Jul 15, 2020 0.0210 0.0210 0.0210 0 +0.00(+22.81%)
Jul 13, 2020 0.0171 0.0171 0.0171 0 +0.00(+0.00%)
Jul 10, 2020 0.0171 0.0171 0.0171 0.0171 1,100 -0.00(-2.29%)
Jul 09, 2020 0.0175 0.0175 0.0175 0.0175 500 -0.01(-40.68%)
Jul 07, 2020 0.0295 0.0295 0.0295 0 +0.00(+18.00%)
Jul 06, 2020 0.0250 0.0250 0.0250 0.0250 22,105 +0.00(+0.00%)
Jul 02, 2020 0.0250 0.0250 0.0250 0.0250 5,300 -0.00(-7.41%)
Jun 29, 2020 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
Jun 24, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 23, 2020 0.0250 0.0250 0.0250 0.0250 600 -0.01(-24.01%)
Jun 22, 2020 0.0330 0.0330 0.0329 0.0329 10,000 +0.00(+13.45%)
Jun 16, 2020 0.0290 0.0290 0.0290 0 +0.00(+0.69%)
Jun 15, 2020 0.0288 0.0288 0.0288 0.0288 5,000 -0.00(-4.00%)
Jun 12, 2020 0.0373 0.0373 0.0300 0.0300 2,300 -0.00(-3.23%)
Jun 11, 2020 0.0310 0.0310 0.0310 0.0310 1,010 -0.00(-11.43%)
Jun 10, 2020 0.0350 0.0350 0.0350 0.0350 32,250 -0.01(-27.08%)
Jun 09, 2020 0.0251 0.0480 0.0251 0.0480 52,500 +0.02(+81.82%)
Jun 08, 2020 0.0264 0.0264 0.0264 0.0264 300 -0.00(-6.71%)
Jun 05, 2020 0.0275 0.0283 0.0275 0.0283 33,200 -0.00(-9.87%)
Jun 04, 2020 0.0314 0.0314 0.0314 0.0314 20,950 -0.00(-2.18%)
Jun 02, 2020 0.0321 0.0321 0.0321 0 -0.01(-17.69%)
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.