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

(OP: RADCQ )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, May 23, 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 22, 2024 0.1300 0.1525 0.1200 0.1200 34,023 +0.00(+0.00%)
May 21, 2024 0.1200 0.1500 0.1200 0.1200 9,010 -0.01(-7.69%)
May 20, 2024 0.1200 0.2000 0.1200 0.1300 20,778 +0.00(+0.00%)
May 17, 2024 0.1300 0.1400 0.1300 0.1300 40,590 +0.00(+0.00%)
May 16, 2024 0.1300 0.1300 0.1300 0.1300 30,251 +0.00(+0.00%)
May 15, 2024 0.1300 0.1300 0.1300 0.1300 18,328 +0.00(+0.00%)
May 14, 2024 0.1200 0.1550 0.1200 0.1300 11,831 -0.01(-3.70%)
May 13, 2024 0.1300 0.1400 0.1300 0.1350 20,117 +0.01(+3.85%)
May 10, 2024 0.1200 0.1500 0.1200 0.1300 23,753 +0.00(+0.00%)
May 09, 2024 0.1300 0.2000 0.1300 0.1300 44,693 +0.00(+0.00%)
May 08, 2024 0.1200 0.1900 0.1200 0.1300 53,574 -0.01(-10.34%)
May 07, 2024 0.1200 0.1500 0.1200 0.1450 12,894 +0.01(+11.54%)
May 06, 2024 0.1200 0.1900 0.1200 0.1300 160,943 -0.02(-13.33%)
May 03, 2024 0.1350 0.1500 0.0020 0.1500 58,459 +0.02(+15.38%)
May 02, 2024 0.1300 0.1600 0.1200 0.1300 25,411 +0.00(+0.00%)
May 01, 2024 0.0850 0.1500 0.0850 0.1300 34,097 +0.00(+0.00%)
Apr 30, 2024 0.0950 0.1500 0.0700 0.1300 181,523 +0.04(+44.44%)
Apr 29, 2024 0.0950 0.1000 0.0700 0.0900 20,457 +0.04(+80.00%)
Apr 26, 2024 0.0800 0.0905 0.0410 0.0500 9,541 -0.02(-31.13%)
Apr 25, 2024 0.0726 0.1590 0.0500 0.0726 18,570 -0.08(-51.21%)
Apr 24, 2024 0.0900 0.1500 0.0800 0.1488 93,926 +0.03(+24.00%)
Apr 23, 2024 0.1100 0.1600 0.1100 0.1200 247,173 -0.03(-20.53%)
Apr 22, 2024 0.1200 0.1510 0.0700 0.1510 649,877 +0.03(+25.83%)
Apr 19, 2024 0.0900 0.1500 0.0510 0.1200 67,443 +0.02(+20.00%)
Apr 18, 2024 0.0410 0.1100 0.0410 0.1000 294,192 +0.01(+5.26%)
Apr 17, 2024 0.0400 0.1425 0.0400 0.0950 68,364 +0.01(+5.56%)
Apr 16, 2024 0.1000 0.1100 0.0650 0.0900 22,185 +0.01(+12.50%)
Apr 15, 2024 0.0400 0.1000 0.0400 0.0800 12,618 -0.03(-27.27%)
Apr 12, 2024 0.0400 0.1100 0.0400 0.1100 13,808 -0.02(-15.38%)
Apr 11, 2024 0.1300 0.1800 0.1200 0.1300 794,281 +0.00(+0.00%)
Apr 10, 2024 0.1300 0.1300 0.1300 0.1300 21,608 +0.00(+0.00%)
Apr 09, 2024 0.1300 0.1300 0.1300 0.1300 17,953 +0.00(+0.00%)
Apr 08, 2024 0.1100 0.1900 0.1100 0.1300 12,341 +0.00(+0.00%)
Apr 05, 2024 0.1300 0.1350 0.1300 0.1300 38,099 +0.00(+0.00%)
Apr 04, 2024 0.1200 0.1575 0.1200 0.1300 17,219 -0.02(-13.33%)
Apr 03, 2024 0.1600 0.1600 0.1200 0.1500 261,090 -0.01(-6.25%)
Apr 02, 2024 0.1500 0.2000 0.1500 0.1600 95,428 +0.01(+6.67%)
Apr 01, 2024 0.1100 0.1500 0.1100 0.1500 31,494 -0.01(-6.25%)
Mar 28, 2024 0.1000 0.1600 0.1000 0.1600 116,859 +0.06(+60.00%)
Mar 27, 2024 0.1123 0.1123 0.0900 0.1000 12,075 -0.01(-9.09%)
Mar 26, 2024 0.0900 0.1100 0.0900 0.1100 27,488 +0.00(+0.00%)
Mar 25, 2024 0.0800 0.2000 0.0800 0.1100 30,321 -0.01(-11.00%)
Mar 22, 2024 0.0900 0.2300 0.0900 0.1236 50,134 +0.03(+37.33%)
Mar 21, 2024 0.0001 0.1600 0.0001 0.0900 57,667 -0.01(-10.00%)
Mar 20, 2024 0.0900 0.1500 0.0700 0.1000 43,285 +0.02(+25.00%)
Mar 19, 2024 0.0700 0.0950 0.0700 0.0800 25,447 +0.00(+0.00%)
Mar 18, 2024 0.0700 0.1000 0.0650 0.0800 15,502 +0.01(+14.29%)
Mar 15, 2024 0.0650 0.1500 0.0650 0.0700 193,236 -0.06(-44.53%)
Mar 14, 2024 0.0250 0.1575 0.0250 0.1262 275,681 +0.03(+26.20%)
Mar 13, 2024 0.0900 0.4000 0.0326 0.1000 903,264 +0.04(+66.67%)
Mar 12, 2024 0.0001 0.1275 0.0001 0.0600 29,496 -0.01(-14.29%)
Mar 11, 2024 0.0380 0.0875 0.0326 0.0700 20,038 +0.02(+40.00%)
Mar 08, 2024 0.1600 0.1600 0.0400 0.0500 50,189 -0.01(-16.67%)
Mar 07, 2024 0.0500 0.1650 0.0326 0.0600 17,170 -0.03(-33.33%)
Mar 06, 2024 0.0800 0.0900 0.0450 0.0900 57,298 +0.04(+99.12%)
Mar 05, 2024 0.0131 0.3400 0.0131 0.0452 165,209 -0.02(-35.43%)
Mar 04, 2024 0.0250 0.0700 0.0161 0.0700 27,168 +0.04(+133.33%)
Mar 01, 2024 0.0250 0.0500 0.0130 0.0300 12,720 -0.05(-62.50%)
Feb 29, 2024 0.0150 0.0800 0.0150 0.0800 170,439 -0.01(-11.11%)
Feb 28, 2024 0.0800 0.1300 0.0126 0.0900 155,789 +0.02(+28.57%)
Feb 27, 2024 0.0250 0.2400 0.0250 0.0700 155,210 -0.08(-53.33%)
Feb 26, 2024 0.0500 0.2300 0.0500 0.1500 239,910 -0.02(-11.76%)
Feb 23, 2024 0.0001 0.3000 0.0001 0.1700 123,908 +0.03(+21.43%)
Feb 22, 2024 0.0300 0.3500 0.0300 0.1400 67,828 -0.20(-58.82%)
Feb 21, 2024 0.2000 0.3400 0.1300 0.3400 168,949 +0.09(+36.00%)
Feb 20, 2024 0.2000 0.2500 0.1500 0.2500 175,461 +0.05(+25.00%)
Feb 16, 2024 0.0266 0.2500 0.0266 0.2000 678,595 -0.04(-16.67%)
Feb 15, 2024 0.1500 0.2400 0.1400 0.2400 185,028 +0.09(+60.00%)
Feb 14, 2024 0.1400 0.1500 0.1400 0.1500 54,379 +0.02(+15.38%)
Feb 13, 2024 0.1200 0.1500 0.1200 0.1300 69,441 -0.01(-7.14%)
Feb 12, 2024 0.1300 0.1500 0.1300 0.1400 94,819 +0.01(+7.69%)
Feb 09, 2024 0.0500 0.1300 0.0250 0.1300 33,311 +0.00(+0.00%)
Feb 08, 2024 0.1300 0.1600 0.1300 0.1300 99,316 +0.00(+0.00%)
Feb 07, 2024 0.1900 0.1900 0.0900 0.1300 29,751 +0.03(+30.00%)
Feb 06, 2024 0.0900 0.2200 0.0900 0.1000 64,829 +0.00(+0.00%)
Feb 05, 2024 0.0900 0.1100 0.0900 0.1000 46,648 +0.01(+8.70%)
Feb 02, 2024 0.0900 0.1100 0.0900 0.0920 8,659 -0.04(-29.23%)
Feb 01, 2024 0.1000 0.1300 0.0850 0.1300 103,494 +0.02(+18.18%)
Jan 31, 2024 0.1100 0.1400 0.0800 0.1100 63,607 +0.00(+0.00%)
Jan 30, 2024 0.0820 0.1500 0.0700 0.1100 434,205 -0.03(-21.48%)
Jan 29, 2024 0.0250 0.1850 0.0250 0.1401 291,385 -0.25(-64.08%)
Jan 26, 2024 0.3100 0.3900 0.0010 0.3900 1,463,613 +0.00(+0.00%)
Jan 25, 2024 0.4228 0.4485 0.3500 0.3900 421,586 -0.04(-9.74%)
Jan 24, 2024 0.4700 0.4798 0.4101 0.4321 388,074 -0.03(-6.04%)
Jan 23, 2024 0.5000 0.5000 0.4350 0.4599 401,093 -0.00(-0.02%)
Jan 22, 2024 0.4251 0.5100 0.4250 0.4600 928,525 +0.04(+8.24%)
Jan 19, 2024 0.4200 0.4599 0.4021 0.4250 533,998 -0.00(-0.84%)
Jan 18, 2024 0.4437 0.4499 0.4000 0.4286 299,792 +0.01(+2.00%)
Jan 17, 2024 0.4484 0.4599 0.4200 0.4202 187,605 -0.04(-8.59%)
Jan 16, 2024 0.4599 0.4659 0.4000 0.4597 511,577 -0.00(-0.02%)
Jan 12, 2024 0.4499 0.4899 0.4002 0.4598 425,510 +0.01(+3.33%)
Jan 11, 2024 0.4399 0.4900 0.4000 0.4450 981,333 +0.02(+3.51%)
Jan 10, 2024 0.3300 0.4440 0.3000 0.4299 1,684,600 +0.09(+27.87%)
Jan 09, 2024 0.3350 0.3500 0.3201 0.3362 839,723 +0.02(+5.03%)
Jan 08, 2024 0.3000 0.3300 0.2920 0.3201 487,172 +0.02(+6.84%)
Jan 05, 2024 0.2901 0.3000 0.2500 0.2996 828,767 +0.01(+3.31%)
Jan 04, 2024 0.3000 0.3778 0.2500 0.2900 1,478,012 +0.00(+0.03%)
Jan 03, 2024 0.2199 0.2899 0.2080 0.2899 577,085 +0.07(+31.83%)
Jan 02, 2024 0.2200 0.2200 0.1961 0.2199 332,050 +0.00(+0.46%)
Dec 29, 2023 0.1850 0.2399 0.1800 0.2189 1,066,174 +0.04(+21.54%)
Dec 28, 2023 0.1800 0.2100 0.1500 0.1801 621,171 +0.00(+1.52%)
Dec 27, 2023 0.1492 0.1899 0.1300 0.1774 917,834 +0.01(+4.97%)
Dec 26, 2023 0.1706 0.1750 0.1470 0.1690 1,046,063 +0.00(+1.75%)
Dec 22, 2023 0.1725 0.1800 0.1624 0.1661 569,175 +0.00(+0.00%)
Dec 21, 2023 0.1501 0.1769 0.1501 0.1661 561,864 +0.00(+2.28%)
Dec 20, 2023 0.1899 0.1899 0.1553 0.1624 511,694 +0.00(+0.50%)
Dec 19, 2023 0.1502 0.1622 0.1501 0.1616 324,648 -0.00(-0.31%)
Dec 18, 2023 0.1799 0.1800 0.1500 0.1621 503,127 -0.01(-6.19%)
Dec 15, 2023 0.1758 0.1758 0.1500 0.1728 257,150 -0.01(-4.95%)
Dec 14, 2023 0.1616 0.1830 0.1230 0.1818 625,547 +0.00(+2.13%)
Dec 13, 2023 0.1500 0.1800 0.1500 0.1780 661,885 +0.00(+1.71%)
Dec 12, 2023 0.1900 0.1903 0.1501 0.1750 888,976 -0.02(-10.39%)
Dec 11, 2023 0.2100 0.2199 0.1900 0.1953 380,106 -0.01(-6.33%)
Dec 08, 2023 0.2139 0.2139 0.2010 0.2085 290,242 -0.00(-0.76%)
Dec 07, 2023 0.2100 0.2178 0.2010 0.2101 311,247 -0.00(-1.55%)
Dec 06, 2023 0.2101 0.2178 0.2100 0.2134 343,138 -0.00(-0.74%)
Dec 05, 2023 0.2186 0.2200 0.2052 0.2150 221,367 -0.00(-1.38%)
Dec 04, 2023 0.2110 0.2200 0.2020 0.2180 493,624 +0.01(+5.26%)
Dec 01, 2023 0.2020 0.2116 0.2000 0.2071 312,495 -0.00(-0.43%)
Nov 30, 2023 0.2002 0.2159 0.2000 0.2080 476,078 -0.01(-3.70%)
Nov 29, 2023 0.2001 0.2200 0.2000 0.2160 754,718 +0.01(+2.37%)
Nov 28, 2023 0.2166 0.2214 0.2010 0.2110 378,311 -0.01(-2.76%)
Nov 27, 2023 0.2374 0.2400 0.2166 0.2170 267,176 -0.02(-7.07%)
Nov 24, 2023 0.2200 0.2375 0.2200 0.2335 182,544 -0.00(-0.55%)
Nov 22, 2023 0.2425 0.2449 0.2300 0.2348 354,462 -0.01(-2.17%)
Nov 21, 2023 0.2436 0.2450 0.2350 0.2400 413,701 -0.00(-1.03%)
Nov 20, 2023 0.2550 0.2550 0.2351 0.2425 365,940 -0.01(-4.90%)
Nov 17, 2023 0.2769 0.2899 0.2401 0.2550 376,152 -0.02(-5.76%)
Nov 16, 2023 0.2712 0.2900 0.2601 0.2706 410,384 -0.00(-0.18%)
Nov 15, 2023 0.2750 0.3000 0.2651 0.2711 559,850 -0.00(-1.42%)
Nov 14, 2023 0.2440 0.2800 0.2400 0.2750 841,259 +0.03(+10.44%)
Nov 13, 2023 0.2301 0.2490 0.2301 0.2490 496,360 +0.02(+8.26%)
Nov 10, 2023 0.2299 0.2490 0.2299 0.2300 301,420 +0.01(+2.22%)
Nov 09, 2023 0.2525 0.2525 0.2200 0.2250 358,055 -0.02(-10.00%)
Nov 08, 2023 0.2525 0.2600 0.2410 0.2500 544,560 -0.00(-0.04%)
Nov 07, 2023 0.2550 0.2600 0.2300 0.2501 486,713 +0.00(+0.60%)
Nov 06, 2023 0.2400 0.2550 0.2350 0.2486 560,293 +0.01(+2.30%)
Nov 03, 2023 0.2300 0.2500 0.2200 0.2430 442,126 +0.02(+9.95%)
Nov 02, 2023 0.2230 0.2450 0.2050 0.2210 487,127 -0.00(-1.78%)
Nov 01, 2023 0.2050 0.2300 0.1976 0.2250 414,082 +0.02(+12.50%)
Oct 31, 2023 0.2149 0.2270 0.1900 0.2000 561,528 +0.01(+5.26%)
Oct 30, 2023 0.2290 0.2300 0.1900 0.1900 643,050 -0.01(-5.94%)
Oct 27, 2023 0.2300 0.2590 0.2000 0.2020 543,408 -0.02(-8.18%)
Oct 26, 2023 0.2152 0.2500 0.2000 0.2200 550,436 -0.00(-0.59%)
Oct 25, 2023 0.2800 0.2900 0.1800 0.2213 3,762,962 -0.06(-20.96%)
Oct 24, 2023 0.2601 0.2800 0.2200 0.2800 925,933 +0.02(+7.65%)
Oct 23, 2023 0.2700 0.2970 0.2222 0.2601 946,660 -0.00(-1.85%)
Oct 20, 2023 0.2200 0.3000 0.2150 0.2650 2,707,521 +0.07(+32.50%)
Oct 19, 2023 0.1300 0.2200 0.1300 0.2000 6,427,341 +0.08(+60.00%)
Oct 18, 2023 0.2200 0.3000 0.1150 0.1250 17,051,116 -0.10(-43.31%)
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.