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

Cielo Waste Solutions Corp (OP: CWSFF )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 1:42 PM EDT, Jun 10, 2024 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 0.1660 0.1660 0.1410 0.1492 53,918 +0.01(+5.37%)
May 27, 2022 0.1443 0.1460 0.1411 0.1416 54,641 -0.00(-0.98%)
May 26, 2022 0.1426 0.1447 0.1410 0.1430 9,880 +0.00(+0.07%)
May 25, 2022 0.1479 0.1489 0.1381 0.1429 819,371 -0.01(-4.73%)
May 24, 2022 0.1620 0.1620 0.1500 0.1500 933,298 -0.02(-9.09%)
May 23, 2022 0.1371 0.1762 0.1371 0.1650 45,520 +0.01(+9.27%)
May 20, 2022 0.1611 0.1611 0.1499 0.1510 37,137 -0.01(-4.01%)
May 19, 2022 0.1550 0.1581 0.1550 0.1573 154,807 +0.01(+6.00%)
May 18, 2022 0.1568 0.1568 0.1450 0.1484 19,143 +0.00(+2.49%)
May 17, 2022 0.1401 0.1448 0.1397 0.1448 180,318 +0.00(+3.43%)
May 16, 2022 0.1390 0.1439 0.1299 0.1400 55,791 +0.00(+0.57%)
May 13, 2022 0.1412 0.1460 0.1376 0.1392 339,656 -0.00(-0.57%)
May 12, 2022 0.1370 0.1630 0.1300 0.1400 359,557 -0.02(-10.08%)
May 11, 2022 0.1380 0.1652 0.1380 0.1557 114,113 +0.01(+6.50%)
May 10, 2022 0.1340 0.1515 0.1340 0.1462 205,793 +0.02(+11.60%)
May 09, 2022 0.1565 0.1600 0.1310 0.1310 106,216 -0.03(-16.83%)
May 06, 2022 0.1673 0.1673 0.1542 0.1575 43,722 -0.01(-3.26%)
May 05, 2022 0.1715 0.1720 0.1589 0.1628 832,383 -0.01(-6.54%)
May 04, 2022 0.1786 0.1805 0.1700 0.1742 488,013 -0.01(-3.60%)
May 03, 2022 0.1884 0.1916 0.1780 0.1807 290,560 -0.01(-3.06%)
May 02, 2022 0.1916 0.1930 0.1864 0.1864 21,220 -0.01(-2.66%)
Apr 29, 2022 0.1923 0.1973 0.1887 0.1915 97,103 +0.00(+0.68%)
Apr 28, 2022 0.1923 0.1969 0.1901 0.1902 99,228 -0.01(-2.96%)
Apr 27, 2022 0.1960 0.1991 0.1925 0.1960 20,350 +0.00(+0.05%)
Apr 26, 2022 0.1932 0.1985 0.1888 0.1959 42,762 +0.00(+0.31%)
Apr 25, 2022 0.2201 0.2201 0.1939 0.1953 552,045 -0.01(-3.65%)
Apr 22, 2022 0.2081 0.2156 0.2027 0.2027 632,000 -0.02(-7.44%)
Apr 21, 2022 0.2105 0.2258 0.2099 0.2190 76,694 +0.01(+4.04%)
Apr 20, 2022 0.2121 0.2121 0.2065 0.2105 24,230 -0.01(-4.14%)
Apr 19, 2022 0.2201 0.2235 0.2129 0.2196 76,603 -0.00(-0.63%)
Apr 18, 2022 0.2209 0.2227 0.2160 0.2210 67,650 -0.01(-2.99%)
Apr 14, 2022 0.2280 0.2280 0.2266 0.2278 16,550 +0.00(+1.02%)
Apr 13, 2022 0.2280 0.2289 0.2223 0.2255 69,442 +0.01(+2.41%)
Apr 12, 2022 0.2221 0.2248 0.2186 0.2202 73,446 -0.00(-0.81%)
Apr 11, 2022 0.2265 0.2275 0.2220 0.2220 81,091 -0.01(-2.97%)
Apr 08, 2022 0.2236 0.2298 0.2225 0.2288 45,913 +0.00(+2.19%)
Apr 07, 2022 0.2224 0.2272 0.2216 0.2239 62,810 +0.00(+1.77%)
Apr 06, 2022 0.2283 0.2331 0.2200 0.2200 384,265 -0.01(-4.60%)
Apr 05, 2022 0.2325 0.2341 0.2306 0.2306 38,612 -0.01(-2.58%)
Apr 04, 2022 0.2327 0.2410 0.2304 0.2367 142,589 +0.00(+0.59%)
Apr 01, 2022 0.2401 0.2535 0.2349 0.2353 137,686 -0.01(-4.12%)
Mar 31, 2022 0.2230 0.2570 0.2230 0.2454 72,536 +0.01(+2.25%)
Mar 30, 2022 0.2420 0.2420 0.2352 0.2400 53,487 +0.01(+2.13%)
Mar 29, 2022 0.2399 0.2455 0.2350 0.2350 53,638 -0.01(-3.33%)
Mar 28, 2022 0.2475 0.2475 0.2362 0.2431 7,790 -0.01(-2.05%)
Mar 25, 2022 0.2400 0.2504 0.2373 0.2482 68,475 +0.01(+3.42%)
Mar 24, 2022 0.2348 0.2484 0.2348 0.2400 53,624 -0.01(-2.04%)
Mar 23, 2022 0.2537 0.2599 0.2427 0.2450 74,751 -0.01(-3.96%)
Mar 22, 2022 0.2466 0.2635 0.2455 0.2551 342,940 +0.00(+1.43%)
Mar 21, 2022 0.3020 0.3041 0.2501 0.2515 480,567 -0.05(-16.03%)
Mar 18, 2022 0.2630 0.3219 0.2577 0.2995 3,545,059 +0.04(+14.27%)
Mar 17, 2022 0.2300 0.2621 0.2212 0.2621 751,687 +0.04(+16.49%)
Mar 16, 2022 0.2174 0.2292 0.2133 0.2250 139,107 +0.01(+6.53%)
Mar 15, 2022 0.2150 0.2150 0.2087 0.2112 5,675 -0.00(-1.77%)
Mar 14, 2022 0.2200 0.2200 0.2150 0.2150 135,212 -0.00(-2.09%)
Mar 11, 2022 0.2247 0.2292 0.2196 0.2196 149,860 -0.00(-0.18%)
Mar 10, 2022 0.2209 0.2440 0.2200 0.2200 106,615 -0.01(-4.93%)
Mar 09, 2022 0.2220 0.2316 0.2105 0.2314 42,461 +0.01(+4.23%)
Mar 08, 2022 0.2030 0.2221 0.1910 0.2220 176,353 +0.01(+2.30%)
Mar 07, 2022 0.2226 0.2379 0.2140 0.2170 130,222 -0.02(-7.23%)
Mar 04, 2022 0.2447 0.2447 0.2250 0.2339 322,986 -0.01(-5.38%)
Mar 03, 2022 0.2410 0.2520 0.2404 0.2472 22,079 +0.01(+2.62%)
Mar 02, 2022 0.2393 0.2518 0.2389 0.2409 102,401 -0.01(-3.25%)
Mar 01, 2022 0.2468 0.2556 0.2381 0.2490 137,146 -0.00(-0.28%)
Feb 28, 2022 0.2597 0.2597 0.2465 0.2497 66,946 -0.00(-1.50%)
Feb 25, 2022 0.2543 0.2631 0.2485 0.2535 278,419 +0.00(+0.88%)
Feb 24, 2022 0.2431 0.2513 0.2326 0.2513 665,002 -0.01(-2.52%)
Feb 23, 2022 0.2460 0.2612 0.2421 0.2578 81,705 -0.00(-0.19%)
Feb 22, 2022 0.2650 0.2688 0.2586 0.2583 114,108 -0.01(-4.23%)
Feb 18, 2022 0.2697 0 +0.00(+1.09%)
Feb 17, 2022 0.2633 0.2683 0.2600 0.2668 78,604 -0.00(-0.26%)
Feb 16, 2022 0.2698 0.2715 0.2635 0.2675 60,055 +0.00(+0.53%)
Feb 15, 2022 0.2700 0.2740 0.2648 0.2661 27,213 +0.00(+0.30%)
Feb 14, 2022 0.2653 0.2704 0.2621 0.2653 187,056 -0.01(-2.71%)
Feb 11, 2022 0.2763 0.2869 0.2701 0.2727 152,581 -0.00(-0.11%)
Feb 10, 2022 0.2800 0.2953 0.2688 0.2730 154,643 -0.02(-6.79%)
Feb 09, 2022 0.2909 0.2980 0.2909 0.2929 83,713 -0.01(-2.30%)
Feb 08, 2022 0.3120 0.3146 0.2920 0.2998 750,031 -0.01(-2.98%)
Feb 07, 2022 0.2943 0.3120 0.2825 0.3090 423,616 +0.03(+9.65%)
Feb 04, 2022 0.2760 0.2983 0.2753 0.2818 277,605 +0.01(+2.36%)
Feb 03, 2022 0.2568 0.2863 0.2753 478,072 +0.02(+6.87%)
Feb 02, 2022 0.2599 0.2622 0.2552 0.2576 51,430 -0.00(-1.15%)
Feb 01, 2022 0.2598 0.2656 0.2511 0.2606 457,453 +0.00(+0.27%)
Jan 31, 2022 0.2463 0.2625 0.2463 0.2599 125,032 +0.01(+5.35%)
Jan 28, 2022 0.2452 0.2477 0.2423 0.2467 57,245 +0.01(+4.93%)
Jan 27, 2022 0.2500 0.2518 0.2351 0.2351 62,962 -0.01(-3.13%)
Jan 26, 2022 0.2510 0.2705 0.2427 0.2427 104,743 -0.01(-2.92%)
Jan 25, 2022 0.2300 0.2555 0.2210 0.2500 79,815 +0.03(+13.17%)
Jan 24, 2022 0.2030 0.2262 0.1902 0.2209 269,696 -0.00(-0.90%)
Jan 21, 2022 0.2304 0.2511 0.2200 0.2229 229,539 -0.03(-11.34%)
Jan 20, 2022 0.2830 0.2830 0.2500 0.2514 96,129 -0.01(-4.70%)
Jan 19, 2022 0.3255 0.3255 0.2515 0.2638 233,891 -0.03(-11.48%)
Jan 18, 2022 0.3250 0.3405 0.2901 0.2980 630,201 +0.02(+8.36%)
Jan 14, 2022 0.2750 0 +0.03(+14.11%)
Jan 13, 2022 0.2310 0.2487 0.2300 0.2410 245,837 +0.01(+4.24%)
Jan 12, 2022 0.2500 0.2596 0.2271 0.2312 258,708 -0.02(-7.22%)
Jan 11, 2022 0.2015 0.2600 0.1976 0.2492 710,709 +0.06(+31.23%)
Jan 10, 2022 0.1850 0.1900 0.1769 0.1899 266,982 +0.01(+5.50%)
Jan 07, 2022 0.1602 0.1800 0.1602 0.1800 152,702 +0.01(+7.46%)
Jan 06, 2022 0.1685 0.1697 0.1601 0.1675 101,454 +0.01(+4.56%)
Jan 05, 2022 0.1700 0.1818 0.1602 0.1602 112,483 +0.00(+0.38%)
Jan 04, 2022 0.1500 0.1617 0.1500 0.1596 50,581 +0.01(+5.00%)
Jan 03, 2022 0.1530 0.1774 0.1500 0.1520 138,608 -0.00(-1.94%)
Dec 31, 2021 0.1599 0.1600 0.1534 0.1550 961,900 -0.00(-3.00%)
Dec 30, 2021 0.1551 0.1651 0.1508 0.1598 371,710 -0.02(-10.12%)
Dec 29, 2021 0.1600 0.1778 0.1554 0.1778 1,920,460 +0.02(+10.09%)
Dec 28, 2021 0.1610 0.1650 0.1600 0.1615 97,594 +0.00(+0.31%)
Dec 27, 2021 0.1700 0.1735 0.1601 0.1610 142,478 -0.01(-3.82%)
Dec 23, 2021 0.1673 0.1718 0.1631 0.1674 310,342 -0.00(-0.06%)
Dec 22, 2021 0.1770 0.1789 0.1673 0.1675 395,285 -0.01(-7.46%)
Dec 21, 2021 0.1640 0.1860 0.1586 0.1810 297,553 +0.02(+11.66%)
Dec 20, 2021 0.1628 0.1665 0.1580 0.1621 40,168 -0.00(-0.25%)
Dec 17, 2021 0.1580 0.1760 0.1580 0.1625 78,602 -0.01(-3.68%)
Dec 16, 2021 0.1600 0.1845 0.1565 0.1687 556,681 +0.01(+8.77%)
Dec 15, 2021 0.1506 0.1610 0.1506 0.1551 196,629 -0.00(-0.51%)
Dec 14, 2021 0.1698 0.1714 0.1559 0.1559 107,035 -0.01(-8.29%)
Dec 13, 2021 0.1785 0.1838 0.1640 0.1700 115,830 -0.01(-4.71%)
Dec 10, 2021 0.1929 0.1929 0.1742 0.1784 149,538 -0.01(-5.71%)
Dec 09, 2021 0.1780 0.1909 0.1732 0.1892 167,167 +0.01(+3.61%)
Dec 08, 2021 0.1749 0.1870 0.1700 0.1826 161,476 +0.01(+6.85%)
Dec 07, 2021 0.1820 0.1943 0.1709 0.1709 165,706 -0.02(-9.38%)
Dec 06, 2021 0.1600 0.1886 0.1500 0.1886 299,959 +0.03(+17.87%)
Dec 03, 2021 0.1720 0.1766 0.1553 0.1600 1,335,797 -0.01(-4.48%)
Dec 02, 2021 0.1704 0.1800 0.1600 0.1675 667,486 -0.01(-8.12%)
Dec 01, 2021 0.1950 0.2042 0.1800 0.1823 935,655 -0.02(-8.85%)
Nov 30, 2021 0.2080 0.2096 0.1943 0.2000 299,370 -0.01(-5.93%)
Nov 29, 2021 0.2050 0.2200 0.2050 0.2126 112,037 +0.00(+0.66%)
Nov 26, 2021 0.2067 0.2189 0.2067 0.2112 40,290 -0.01(-3.65%)
Nov 24, 2021 0.2120 0.2324 0.2120 0.2192 122,845 -0.01(-3.94%)
Nov 23, 2021 0.2200 0.2458 0.2197 0.2282 190,562 +0.01(+5.65%)
Nov 22, 2021 0.2184 0.2306 0.2100 0.2160 162,979 +0.00(+0.70%)
Nov 19, 2021 0.2430 0.2430 0.2128 0.2145 262,923 -0.02(-7.50%)
Nov 18, 2021 0.2254 0.2349 0.2280 0.2319 553,705 -0.00(-0.09%)
Nov 17, 2021 0.2314 0.2465 0.2256 0.2321 234,697 -0.00(-1.94%)
Nov 16, 2021 0.2500 0.2570 0.2341 0.2367 701,849 -0.02(-8.96%)
Nov 15, 2021 0.2790 0.2790 0.2450 0.2600 314,716 -0.02(-7.14%)
Nov 12, 2021 0.2800 0.2800 0.2368 0.2800 1,155,093 -0.01(-4.79%)
Nov 11, 2021 0.2900 0.3027 0.2810 0.2941 170,236 +0.01(+2.15%)
Nov 10, 2021 0.3050 0.2860 0.2879 193,725 -0.02(-7.75%)
Nov 09, 2021 0.3192 0.3222 0.3068 0.3121 409,088 -0.01(-2.41%)
Nov 08, 2021 0.3306 0.3383 0.3122 0.3198 461,117 -0.01(-4.22%)
Nov 05, 2021 0.2920 0.3436 0.2920 0.3339 215,460 +0.02(+6.54%)
Nov 04, 2021 0.3010 0.3264 0.3010 0.3134 77,321 -0.00(-0.57%)
Nov 03, 2021 0.3246 0.3306 0.3101 0.3152 144,570 -0.02(-4.83%)
Nov 02, 2021 0.3335 0.3450 0.3217 0.3312 150,516 +0.00(+0.30%)
Nov 01, 2021 0.3516 0.3358 0.3248 0.3302 414,901 -0.01(-1.67%)
Oct 29, 2021 0.3620 0.3745 0.3250 0.3358 473,722 +0.02(+5.93%)
Oct 28, 2021 0.2750 0.3174 0.2699 0.3170 237,559 +0.04(+13.30%)
Oct 27, 2021 0.2900 0.3089 0.2747 0.2798 500,772 -0.02(-7.20%)
Oct 26, 2021 0.3811 0.3015 476,947 -0.02(-7.23%)
Oct 25, 2021 0.3450 0.3463 0.3182 0.3250 870,314 -0.03(-9.32%)
Oct 22, 2021 0.3450 0.3734 0.3450 0.3584 192,566 -0.01(-2.42%)
Oct 21, 2021 0.3600 0.3863 0.3600 0.3673 231,583 -0.01(-3.87%)
Oct 20, 2021 0.3894 0.4135 0.3733 0.3821 281,706 +0.01(+1.73%)
Oct 19, 2021 0.3660 0.3890 0.3364 0.3756 302,738 +0.01(+2.09%)
Oct 18, 2021 0.4088 0.4088 0.3633 0.3679 284,304 -0.04(-8.82%)
Oct 15, 2021 0.4176 0.4367 0.3931 0.4035 363,351 -0.01(-2.77%)
Oct 14, 2021 0.4206 0.4375 0.4116 0.4150 357,841 -0.00(-0.62%)
Oct 13, 2021 0.5000 0.5000 0.4097 0.4176 686,446 -0.05(-11.02%)
Oct 12, 2021 0.5450 0.5450 0.4500 0.4693 1,084,108 +0.09(+23.44%)
Oct 11, 2021 0.4113 0.4113 0.3617 0.3802 264,530 -0.01(-3.26%)
Oct 08, 2021 0.4117 0.4174 0.3910 0.3930 354,327 -0.01(-3.44%)
Oct 07, 2021 0.4000 0.4244 0.3900 0.4070 1,176,007 +0.02(+4.20%)
Oct 06, 2021 0.4137 0.4259 0.3516 0.3906 1,031,077 -0.03(-6.64%)
Oct 05, 2021 0.4274 0.4650 0.3968 0.4184 1,453,208 +0.05(+12.11%)
Oct 04, 2021 0.2978 0.3740 0.2780 0.3732 2,053,915 +0.08(+26.51%)
Oct 01, 2021 0.2200 0.2950 0.1850 0.2950 4,036,925 +0.06(+24.63%)
Sep 30, 2021 0.3000 0.3200 0.2358 0.2367 3,670,902 -0.08(-25.33%)
Sep 29, 2021 0.4420 0.4600 0.3075 0.3170 4,027,657 -0.07(-18.24%)
Sep 28, 2021 0.3900 0.3900 0.3320 0.3877 1,253,414 +0.00(+0.73%)
Sep 27, 2021 0.3800 0.4260 0.3360 0.3849 4,562,513 -0.11(-22.43%)
Sep 24, 2021 0.5390 0.5497 0.4855 0.4962 714,608 -0.05(-8.60%)
Sep 23, 2021 0.5530 0.5562 0.5241 0.5429 232,988 -0.01(-1.15%)
Sep 22, 2021 0.5680 0.5680 0.5200 0.5492 501,330 -0.01(-2.45%)
Sep 21, 2021 0.5440 0.5972 0.5400 0.5630 836,897 +0.01(+2.27%)
Sep 20, 2021 0.5100 0.5669 0.4665 0.5505 2,302,912 -0.03(-5.90%)
Sep 17, 2021 0.5634 0.6322 0.5600 0.5850 1,037,571 +0.02(+2.96%)
Sep 16, 2021 0.4381 0.5950 0.4381 0.5682 1,709,203 +0.12(+27.17%)
Sep 15, 2021 0.4860 0.4860 0.4100 0.4468 1,716,589 -0.05(-9.99%)
Sep 14, 2021 0.6000 0.6166 0.4328 0.4964 2,986,751 -0.11(-17.56%)
Sep 13, 2021 0.6792 0.6792 0.5900 0.6021 645,459 -0.05(-6.95%)
Sep 10, 2021 0.6543 0.7000 0.6450 0.6471 180,178 -0.01(-1.85%)
Sep 09, 2021 0.6943 0.7260 0.6593 0.6593 886,762 -0.02(-2.80%)
Sep 08, 2021 0.6950 0.6950 0.6385 0.6783 941,185 +0.02(+3.40%)
Sep 07, 2021 0.7104 0.7104 0.5300 0.6560 3,421,312 -0.01(-1.04%)
Sep 03, 2021 0.7020 0.7680 0.6460 0.6629 2,743,952 -0.12(-15.11%)
Sep 02, 2021 0.9070 0.9700 0.7517 0.7809 4,063,520 -0.15(-16.48%)
Sep 01, 2021 0.9810 0.9810 0.9188 0.9350 328,142 +0.00(+0.04%)
Aug 31, 2021 0.9000 0.9579 0.8952 0.9346 498,224 +0.03(+3.84%)
Aug 30, 2021 0.9090 0.9430 0.8900 0.9000 440,510 -0.03(-2.95%)
Aug 27, 2021 0.8900 0.9525 0.8900 0.9274 682,455 +0.04(+4.20%)
Aug 26, 2021 0.9417 0.9483 0.8800 0.8900 494,881 -0.05(-5.50%)
Aug 25, 2021 1.050 1.060 0.9396 0.9418 420,931 -0.06(-5.82%)
Aug 24, 2021 0.8258 1.000 0.8258 1.000 466,680 +0.15(+16.96%)
Aug 23, 2021 0.8970 0.8970 0.8300 0.8550 320,905 +0.04(+4.91%)
Aug 20, 2021 0.8610 0.8803 0.8093 0.8150 560,144 -0.07(-7.49%)
Aug 19, 2021 0.8600 0.8833 0.8000 0.8810 182,470 +0.04(+4.97%)
Aug 18, 2021 0.8300 0.8790 0.8200 0.8393 280,789 +0.03(+3.62%)
Aug 17, 2021 0.8800 0.8800 0.7921 0.8100 699,918 -0.08(-8.60%)
Aug 16, 2021 0.9281 0.9281 0.8800 0.8862 506,128 -0.04(-4.71%)
Aug 13, 2021 0.9800 0.9900 0.9229 0.9300 520,868 -0.03(-2.87%)
Aug 12, 2021 1.025 1.025 0.9563 0.9575 267,720 -0.02(-1.80%)
Aug 11, 2021 0.9600 0.9850 0.9600 0.9751 187,898 +0.01(+0.53%)
Aug 10, 2021 1.050 1.050 0.9369 0.9700 450,098 -0.02(-2.02%)
Aug 09, 2021 0.9500 1.030 0.9500 0.9900 237,231 -0.02(-1.98%)
Aug 06, 2021 1.060 1.060 0.9900 1.010 276,852 -0.02(-1.94%)
Aug 05, 2021 0.9600 1.070 0.9600 1.030 182,808 +0.02(+1.98%)
Aug 04, 2021 1.030 1.030 1.000 1.010 197,896 -0.02(-1.82%)
Aug 03, 2021 1.050 1.110 1.020 1.029 281,078 -0.02(-1.56%)
Aug 02, 2021 0.9900 1.130 0.9500 1.045 195,182 -0.01(-0.48%)
Jul 30, 2021 0.9300 1.060 0.9053 1.050 923,705 +0.12(+13.34%)
Jul 29, 2021 0.9728 0.9728 0.9000 0.9264 906,810 -0.05(-5.01%)
Jul 28, 2021 1.030 1.060 0.9513 0.9753 1,007,575 -0.04(-4.38%)
Jul 27, 2021 1.100 1.120 1.010 1.020 717,835 -0.08(-7.69%)
Jul 26, 2021 1.140 1.140 1.100 1.105 216,553 -0.02(-1.34%)
Jul 23, 2021 1.140 1.180 1.105 1.120 525,002 -0.04(-3.45%)
Jul 22, 2021 1.190 1.200 1.130 1.160 488,474 -0.03(-2.52%)
Jul 21, 2021 1.220 1.220 1.170 1.190 348,774 +0.00(+0.00%)
Jul 20, 2021 1.270 1.270 1.160 1.190 334,273 +0.02(+1.71%)
Jul 19, 2021 1.170 1.200 1.080 1.170 804,026 -0.06(-4.88%)
Jul 16, 2021 1.100 1.240 1.100 1.230 845,760 +0.11(+10.18%)
Jul 15, 2021 1.160 1.180 1.090 1.116 1,235,857 -0.06(-5.39%)
Jul 14, 2021 1.260 1.350 1.150 1.180 1,230,105 -0.05(-4.07%)
Jul 13, 2021 1.200 1.320 1.130 1.230 2,470,493 +0.09(+7.89%)
Jul 12, 2021 1.060 1.160 1.060 1.140 1,441,807 +0.09(+8.57%)
Jul 09, 2021 1.010 1.070 0.9609 1.050 954,728 +0.04(+3.96%)
Jul 08, 2021 1.000 1.040 0.9003 1.010 1,000,479 -0.00(-0.05%)
Jul 07, 2021 1.070 1.100 1.000 1.010 934,535 -0.05(-4.67%)
Jul 06, 2021 1.010 1.100 1.000 1.060 2,216,632 +0.16(+17.36%)
Jul 02, 2021 0.8639 0.9032 0.8456 0.9032 460,541 +0.02(+2.23%)
Jul 01, 2021 0.8739 0.8901 0.8500 0.8835 379,222 +0.04(+4.26%)
Jun 30, 2021 0.8500 0.8900 0.8264 0.8474 727,275 -0.00(-0.01%)
Jun 29, 2021 0.8200 0.8751 0.8100 0.8475 962,931 +0.05(+5.65%)
Jun 28, 2021 0.8310 0.8500 0.8000 0.8022 568,951 +0.01(+0.67%)
Jun 25, 2021 0.9000 0.9000 0.7466 0.7969 961,661 -0.05(-6.25%)
Jun 24, 2021 0.9300 1.000 0.8351 0.8500 1,635,164 -0.05(-5.56%)
Jun 23, 2021 0.8200 0.9100 0.7931 0.9000 1,985,015 +0.13(+17.28%)
Jun 22, 2021 0.7128 0.7735 0.6970 0.7674 839,838 +0.05(+7.69%)
Jun 21, 2021 0.7150 0.7510 0.7083 0.7126 674,257 +0.00(+0.61%)
Jun 18, 2021 0.7000 0.7084 0.6790 0.7083 714,914 +0.01(+1.68%)
Jun 17, 2021 0.7290 0.7290 0.6769 0.6966 473,592 -0.03(-4.08%)
Jun 16, 2021 0.7547 0.7558 0.7049 0.7262 647,681 -0.02(-2.80%)
Jun 15, 2021 0.7523 0.7810 0.7299 0.7471 351,237 -0.01(-1.05%)
Jun 14, 2021 0.7600 0.7840 0.7337 0.7550 302,482 +0.01(+0.87%)
Jun 11, 2021 0.7700 0.7702 0.7389 0.7485 471,121 -0.01(-1.51%)
Jun 10, 2021 0.7763 0.7862 0.7554 0.7600 452,863 +0.01(+0.66%)
Jun 09, 2021 0.7831 0.7980 0.7548 0.7550 454,174 -0.03(-4.35%)
Jun 08, 2021 0.8500 0.8500 0.7501 0.7893 768,958 -0.00(-0.34%)
Jun 07, 2021 0.7500 0.7960 0.7450 0.7920 731,499 +0.05(+6.31%)
Jun 04, 2021 0.7420 0.7627 0.7227 0.7450 856,488 +0.05(+6.92%)
Jun 03, 2021 0.6500 0.7027 0.6230 0.6968 693,164 +0.05(+7.20%)
Jun 02, 2021 0.6200 0.6760 0.6200 0.6500 811,037 +0.02(+3.52%)
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.