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

Dalrada Financial Corp (OP: DFCO )

0.1560 -0.0030 (-1.89%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 13, 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 0.4639 0.4899 0.4507 0.4699 139,378 +0.02(+3.59%)
May 27, 2022 0.4777 0.4777 0.4310 0.4536 48,014 -0.02(-5.12%)
May 26, 2022 0.5100 0.5100 0.4100 0.4781 280,473 +0.06(+14.79%)
May 25, 2022 0.4340 0.4400 0.4010 0.4165 137,265 -0.03(-7.34%)
May 24, 2022 0.5500 0.5500 0.4272 0.4495 42,467 -0.10(-18.20%)
May 23, 2022 0.5795 0.5795 0.5200 0.5495 78,737 -0.01(-1.35%)
May 20, 2022 0.5900 0.5900 0.5096 0.5570 13,927 -0.02(-3.97%)
May 19, 2022 0.6000 0.6000 0.5540 0.5800 28,922 -0.02(-3.33%)
May 18, 2022 0.5500 0.6000 0.5300 0.6000 257,473 +0.05(+9.09%)
May 17, 2022 0.5100 0.5600 0.5100 0.5500 153,711 +0.06(+12.24%)
May 16, 2022 0.3980 0.4900 0.3890 0.4900 127,116 +0.11(+30.67%)
May 13, 2022 0.3800 0.3872 0.3330 0.3750 62,020 -0.00(-1.29%)
May 12, 2022 0.4500 0.4500 0.3350 0.3799 140,350 -0.02(-5.03%)
May 11, 2022 0.3850 0.4000 0.3700 0.4000 320,688 +0.03(+6.67%)
May 10, 2022 0.4000 0.4276 0.3500 0.3750 146,999 -0.03(-6.25%)
May 09, 2022 0.4285 0.4285 0.3810 0.4000 33,995 +0.00(+0.00%)
May 06, 2022 0.4798 0.4995 0.3805 0.4000 111,507 -0.04(-9.09%)
May 05, 2022 0.3994 0.4600 0.3994 0.4400 73,267 +0.04(+11.39%)
May 04, 2022 0.4595 0.4800 0.3950 0.3950 105,872 -0.04(-10.23%)
May 03, 2022 0.5199 0.5199 0.4300 0.4400 87,171 -0.05(-10.20%)
May 02, 2022 0.4500 0.5199 0.4500 0.4900 108,962 +0.04(+8.91%)
Apr 29, 2022 0.4205 0.4535 0.4205 0.4499 26,332 +0.01(+2.32%)
Apr 28, 2022 0.4399 0.4400 0.4205 0.4397 26,102 +0.00(+0.18%)
Apr 27, 2022 0.4103 0.4517 0.4000 0.4389 32,674 +0.02(+4.50%)
Apr 26, 2022 0.4618 0.4618 0.3800 0.4200 188,794 -0.04(-9.05%)
Apr 25, 2022 0.4676 0.5000 0.4300 0.4618 171,492 -0.00(-0.73%)
Apr 22, 2022 0.5295 0.5409 0.4652 0.4652 20,215 -0.03(-5.98%)
Apr 21, 2022 0.5000 0.5295 0.4948 0.4948 15,294 +0.01(+2.02%)
Apr 20, 2022 0.5100 0.5295 0.4780 0.4850 326,958 -0.04(-8.06%)
Apr 19, 2022 0.4700 0.5390 0.4650 0.5275 71,631 +0.06(+12.23%)
Apr 18, 2022 0.5715 0.5755 0.4479 0.4700 210,301 -0.10(-18.26%)
Apr 14, 2022 0.5300 0.5750 0.4500 0.5750 70,333 +0.03(+6.48%)
Apr 13, 2022 0.5300 0.5783 0.5300 0.5400 20,773 +0.04(+8.43%)
Apr 12, 2022 0.4500 0.5780 0.4500 0.4980 57,986 -0.00(-0.40%)
Apr 11, 2022 0.5700 0.5700 0.5000 0.5000 141,851 -0.09(-15.18%)
Apr 08, 2022 0.5200 0.5895 0.5100 0.5895 19,250 +0.09(+18.02%)
Apr 07, 2022 0.5400 0.5900 0.4748 0.4995 111,901 -0.03(-4.86%)
Apr 06, 2022 0.5200 0.5500 0.3800 0.5250 671,178 +0.02(+2.94%)
Apr 05, 2022 0.7001 0.7001 0.4900 0.5100 308,923 -0.19(-27.14%)
Apr 04, 2022 0.7000 0.7200 0.7000 0.7000 108,143 +0.01(+1.27%)
Apr 01, 2022 0.6900 0.7070 0.6825 0.6912 20,499 +0.00(+0.17%)
Mar 31, 2022 0.7221 0.7245 0.6900 0.6900 25,744 +0.02(+3.45%)
Mar 30, 2022 0.6925 0.7000 0.6520 0.6670 41,533 -0.00(-0.45%)
Mar 29, 2022 0.7700 0.7800 0.6300 0.6700 288,411 -0.08(-10.61%)
Mar 28, 2022 0.6500 0.7495 0.6202 0.7495 102,511 +0.10(+15.31%)
Mar 25, 2022 0.5651 0.6500 0.5651 0.6500 26,255 +0.08(+15.02%)
Mar 24, 2022 0.5406 0.5700 0.5406 0.5651 63,336 -0.01(-2.57%)
Mar 23, 2022 0.5990 0.5990 0.5700 0.5800 20,012 +0.03(+6.42%)
Mar 22, 2022 0.5700 0.5700 0.5400 0.5450 49,956 -0.02(-2.68%)
Mar 21, 2022 0.5834 0.5834 0.5498 0.5600 15,631 -0.02(-3.45%)
Mar 18, 2022 0.4501 0.5800 0.4501 0.5800 79,120 +0.08(+17.17%)
Mar 17, 2022 0.4500 0.4950 0.4500 0.4950 21,651 +0.05(+12.30%)
Mar 16, 2022 0.4400 0.4990 0.4400 0.4408 25,799 +0.03(+7.20%)
Mar 15, 2022 0.4769 0.4769 0.4112 0.4112 27,515 -0.06(-12.49%)
Mar 14, 2022 0.4599 0.4769 0.4405 0.4699 2,045 -0.01(-1.47%)
Mar 11, 2022 0.4769 0.4769 0.4769 0.4769 824 +0.00(+0.00%)
Mar 10, 2022 0.5100 0.5100 0.4275 0.4769 96,612 -0.02(-3.29%)
Mar 09, 2022 0.4900 0.5500 0.4804 0.4931 33,403 -0.02(-3.31%)
Mar 08, 2022 0.5250 0.5500 0.4800 0.5100 59,344 -0.04(-7.27%)
Mar 07, 2022 0.5211 0.5540 0.5010 0.5500 117,373 +0.00(+0.00%)
Mar 04, 2022 0.5220 0.5600 0.5220 0.5500 15,052 -0.00(-0.18%)
Mar 03, 2022 0.6400 0.6400 0.5510 0.5510 30,568 -0.05(-8.17%)
Mar 02, 2022 0.5300 0.6500 0.5300 0.6000 19,226 +0.08(+16.48%)
Mar 01, 2022 0.6200 0.6500 0.5151 0.5151 25,715 -0.07(-12.22%)
Feb 28, 2022 0.5200 0.6470 0.5200 0.5868 35,358 +0.09(+17.13%)
Feb 25, 2022 0.5950 0.5400 0.5000 0.5010 128,128 -0.12(-19.19%)
Feb 24, 2022 0.6247 0.6670 0.6200 0.6200 11,352 -0.05(-7.46%)
Feb 23, 2022 0.7200 0.7210 0.5550 0.6700 134,800 -0.05(-6.98%)
Feb 22, 2022 0.7000 0.7400 0.6770 0.7203 44,433 -0.02(-2.66%)
Feb 18, 2022 0.7400 0 +0.07(+10.28%)
Feb 17, 2022 0.6390 0.6900 0.5800 0.6710 54,790 +0.03(+5.01%)
Feb 16, 2022 0.4300 0.6390 0.4300 0.6390 100,543 +0.17(+35.96%)
Feb 15, 2022 0.3400 0.6450 0.3400 0.4700 471,060 +0.13(+38.24%)
Feb 14, 2022 0.3500 0.3500 0.3330 0.3400 123,791 -0.01(-2.86%)
Feb 11, 2022 0.3900 0.4000 0.3400 0.3500 213,050 -0.05(-12.50%)
Feb 10, 2022 0.4498 0.4600 0.3834 0.4000 210,888 -0.09(-18.20%)
Feb 09, 2022 0.4100 0.4900 0.2650 0.4890 498,476 +0.11(+28.68%)
Feb 08, 2022 0.4500 0.4799 0.3550 0.3800 796,361 -0.09(-19.98%)
Feb 07, 2022 0.5850 0.5850 0.4510 0.4749 354,050 -0.12(-20.84%)
Feb 04, 2022 0.6150 0.6999 0.5999 0.5999 130,297 -0.10(-13.68%)
Feb 03, 2022 0.6801 0.5500 0.6950 174,190 -0.04(-6.02%)
Feb 02, 2022 0.7400 0.7400 0.7000 0.7395 30,570 -0.01(-1.27%)
Feb 01, 2022 0.7490 0.7490 0.7300 0.7490 14,892 +0.01(+1.35%)
Jan 31, 2022 0.7490 0.7490 0.6801 0.7390 21,100 +0.01(+1.58%)
Jan 28, 2022 0.7160 0.7490 0.7060 0.7275 7,215 -0.01(-1.54%)
Jan 27, 2022 0.6810 0.7949 0.6810 0.7389 152,243 +0.07(+10.12%)
Jan 26, 2022 0.7000 0.7000 0.6710 0.6710 37,015 -0.03(-4.07%)
Jan 25, 2022 0.7100 0.8100 0.6800 0.6995 56,985 +0.04(+5.98%)
Jan 24, 2022 0.8005 0.8347 0.6600 0.6600 75,286 -0.14(-17.50%)
Jan 21, 2022 0.8310 0.8590 0.8000 0.8000 19,937 -0.06(-6.92%)
Jan 20, 2022 0.6899 0.8595 0.6898 0.8595 175,939 +0.19(+29.15%)
Jan 19, 2022 0.7899 0.7899 0.6605 0.6655 74,063 -0.09(-12.43%)
Jan 18, 2022 0.7672 0.7990 0.7400 0.7600 10,567 +0.01(+1.33%)
Jan 14, 2022 0.7500 0 -0.01(-1.32%)
Jan 13, 2022 0.8690 0.8690 0.7550 0.7600 49,155 -0.08(-9.89%)
Jan 12, 2022 0.8100 0.8840 0.7500 0.8434 125,519 +0.03(+4.12%)
Jan 11, 2022 0.8500 0.9000 0.7810 0.8100 125,827 -0.09(-9.85%)
Jan 10, 2022 0.8403 0.8990 0.7855 0.8985 60,365 +0.05(+5.71%)
Jan 07, 2022 0.7750 0.9290 0.7600 0.8500 106,718 +0.10(+13.33%)
Jan 06, 2022 0.8200 0.8200 0.7455 0.7500 55,998 -0.08(-9.30%)
Jan 05, 2022 0.8500 0.8805 0.8250 0.8269 42,016 -0.02(-2.72%)
Jan 04, 2022 0.8605 0.8650 0.8500 0.8500 36,779 -0.03(-3.52%)
Jan 03, 2022 0.8647 0.9190 0.8600 0.8810 17,317 +0.02(+1.89%)
Dec 31, 2021 0.8548 0.8990 0.8530 0.8647 22,990 -0.02(-1.74%)
Dec 30, 2021 0.8600 0.8990 0.8500 0.8800 69,758 +0.02(+2.89%)
Dec 29, 2021 0.8705 0.8743 0.8505 0.8553 9,238 -0.01(-1.69%)
Dec 28, 2021 0.8985 0.8985 0.8501 0.8700 48,320 +0.02(+2.35%)
Dec 27, 2021 0.9200 0.9200 0.8500 0.8500 79,180 -0.00(-0.29%)
Dec 23, 2021 0.9100 0.9200 0.8525 0.8525 77,934 -0.06(-6.35%)
Dec 22, 2021 0.9090 0.9200 0.8700 0.9103 31,708 +0.04(+4.63%)
Dec 21, 2021 0.8500 0.9150 0.8118 0.8700 58,972 +0.11(+14.47%)
Dec 20, 2021 0.9190 0.9200 0.7600 0.7600 214,783 -0.15(-16.48%)
Dec 17, 2021 0.8710 0.9200 0.8500 0.9100 79,469 +0.00(+0.00%)
Dec 16, 2021 0.8970 0.9100 0.8600 0.9100 36,682 +0.02(+2.25%)
Dec 15, 2021 0.9100 0.9190 0.8650 0.8900 48,109 -0.02(-2.20%)
Dec 14, 2021 0.9100 0.9100 0.8270 0.9100 41,779 +0.00(+0.00%)
Dec 13, 2021 0.8900 0.9100 0.8500 0.9100 97,391 +0.03(+2.82%)
Dec 10, 2021 0.8400 0.8900 0.8200 0.8850 78,034 +0.02(+1.72%)
Dec 09, 2021 0.8700 0.8800 0.8161 0.8700 23,602 +0.00(+0.00%)
Dec 08, 2021 0.8300 0.8700 0.8100 0.8700 162,168 +0.04(+4.82%)
Dec 07, 2021 0.7790 0.8395 0.7745 0.8300 203,491 +0.06(+7.92%)
Dec 06, 2021 0.7800 0.7800 0.7206 0.7691 85,242 +0.01(+1.20%)
Dec 03, 2021 0.7450 0.7600 0.7200 0.7600 60,057 +0.02(+2.70%)
Dec 02, 2021 0.7600 0.7700 0.7210 0.7400 73,838 -0.03(-3.27%)
Dec 01, 2021 0.7799 0.7900 0.7200 0.7650 140,047 -0.01(-1.29%)
Nov 30, 2021 0.7500 0.7750 0.6955 0.7750 27,215 +0.03(+3.35%)
Nov 29, 2021 0.7400 0.7890 0.5717 0.7499 268,854 +0.04(+5.47%)
Nov 26, 2021 0.7500 0.7695 0.7110 0.7110 27,593 -0.04(-5.20%)
Nov 24, 2021 0.7690 0.7695 0.7110 0.7500 40,033 +0.04(+5.63%)
Nov 23, 2021 0.7890 0.8000 0.7100 0.7100 63,029 -0.06(-7.79%)
Nov 22, 2021 0.6100 0.8300 0.6100 0.7700 141,312 -0.02(-2.52%)
Nov 19, 2021 0.5900 0.8390 0.5000 0.7899 445,863 +0.20(+33.88%)
Nov 18, 2021 0.8300 0.6250 0.5850 0.5900 412,809 -0.23(-28.48%)
Nov 17, 2021 0.8190 0.8300 0.7510 0.8250 159,532 +0.02(+2.48%)
Nov 16, 2021 0.7900 0.8190 0.7800 0.8050 119,666 +0.03(+3.21%)
Nov 15, 2021 0.7800 0.7900 0.7780 0.7800 93,004 +0.00(+0.39%)
Nov 12, 2021 0.7200 0.7790 0.7200 0.7770 224,999 +0.05(+6.16%)
Nov 11, 2021 0.7700 0.7700 0.5206 0.7319 117,763 -0.01(-1.16%)
Nov 10, 2021 0.7400 0.7680 0.7405 634,463 +0.05(+7.32%)
Nov 09, 2021 0.6590 0.6900 0.6590 0.6900 137,097 +0.03(+4.55%)
Nov 08, 2021 0.5500 0.6600 0.5330 0.6600 612,340 +0.12(+22.22%)
Nov 05, 2021 0.5000 0.5400 0.5000 0.5400 471,790 +0.05(+10.20%)
Nov 04, 2021 0.4605 0.4900 0.4605 0.4900 75,102 +0.03(+6.52%)
Nov 03, 2021 0.4300 0.4900 0.4110 0.4600 282,066 +0.04(+9.34%)
Nov 02, 2021 0.4110 0.4300 0.4110 0.4207 22,141 -0.01(-2.16%)
Nov 01, 2021 0.4495 0.4350 0.4010 0.4300 40,836 -0.01(-1.15%)
Oct 29, 2021 0.4700 0.4700 0.4000 0.4350 162,180 +0.01(+1.16%)
Oct 28, 2021 0.4900 0.4900 0.4090 0.4300 245,807 -0.03(-6.52%)
Oct 27, 2021 0.4195 0.4800 0.4090 0.4600 636,161 +0.05(+12.61%)
Oct 26, 2021 0.3800 0.4085 412,855 +0.03(+7.50%)
Oct 25, 2021 0.3750 0.3895 0.3500 0.3800 97,979 +0.02(+6.00%)
Oct 22, 2021 0.3500 0.3674 0.3300 0.3585 123,613 +0.03(+8.67%)
Oct 21, 2021 0.3428 0.3428 0.3185 0.3299 22,762 -0.01(-3.51%)
Oct 20, 2021 0.3110 0.3500 0.3110 0.3419 111,463 -0.01(-1.75%)
Oct 19, 2021 0.3275 0.3480 0.3275 0.3480 43,081 +0.03(+10.48%)
Oct 18, 2021 0.3190 0.3275 0.3100 0.3150 13,983 +0.00(+0.32%)
Oct 15, 2021 0.3100 0.3415 0.3000 0.3140 154,228 +0.00(+1.29%)
Oct 14, 2021 0.3001 0.3100 0.3001 0.3100 112,879 +0.00(+0.06%)
Oct 13, 2021 0.3001 0.3099 0.3001 0.3098 8,316 -0.00(-0.03%)
Oct 12, 2021 0.3098 0.3099 0.3000 0.3099 36,655 +0.00(+1.61%)
Oct 11, 2021 0.3098 0.3098 0.3050 0.3050 28,026 +0.00(+0.00%)
Oct 08, 2021 0.3098 0.3098 0.3050 0.3050 17,100 -0.00(-1.55%)
Oct 07, 2021 0.3100 0.3100 0.3035 0.3098 17,590 -0.00(-0.06%)
Oct 06, 2021 0.3095 0.3100 0.3095 0.3100 54,487 +0.00(+0.81%)
Oct 05, 2021 0.3000 0.3100 0.2940 0.3075 22,600 +0.01(+2.50%)
Oct 04, 2021 0.3180 0.3180 0.2887 0.3000 3,890 +0.00(+0.00%)
Oct 01, 2021 0.3100 0.3150 0.3000 0.3000 29,796 +0.00(+0.00%)
Sep 30, 2021 0.3050 0.3050 0.3000 0.3000 25,810 -0.01(-1.64%)
Sep 29, 2021 0.3490 0.3490 0.2861 0.3050 118,321 -0.03(-7.58%)
Sep 28, 2021 0.3052 0.3300 0.2970 0.3300 50,079 +0.00(+0.00%)
Sep 27, 2021 0.3001 0.3300 0.3001 0.3300 28,724 +0.01(+3.13%)
Sep 24, 2021 0.3070 0.3200 0.3002 0.3200 3,861 +0.00(+0.79%)
Sep 23, 2021 0.3020 0.3200 0.2950 0.3175 26,456 +0.01(+2.42%)
Sep 22, 2021 0.3164 0.3164 0.3006 0.3100 9,271 -0.02(-5.78%)
Sep 21, 2021 0.2925 0.3300 0.2925 0.3290 26,995 +0.01(+3.13%)
Sep 20, 2021 0.3190 0.3290 0.3190 0.3190 653 +0.02(+6.19%)
Sep 17, 2021 0.3001 0.3174 0.3000 0.3004 35,415 -0.01(-4.15%)
Sep 16, 2021 0.2723 0.3169 0.2650 0.3134 167,240 +0.03(+12.13%)
Sep 15, 2021 0.2795 0.2795 0.2700 0.2795 8,291 +0.01(+3.14%)
Sep 14, 2021 0.2900 0.2900 0.2626 0.2710 34,486 -0.02(-6.55%)
Sep 13, 2021 0.2540 0.2990 0.2540 0.2900 125,264 +0.04(+14.17%)
Sep 10, 2021 0.2800 0.2890 0.2540 0.2540 88,137 -0.00(-0.20%)
Sep 09, 2021 0.2540 0.2715 0.2540 0.2545 15,418 +0.00(+0.20%)
Sep 08, 2021 0.2600 0.2889 0.2540 0.2540 15,908 +0.00(+0.00%)
Sep 07, 2021 0.2535 0.2570 0.2535 0.2540 12,937 -0.01(-2.31%)
Sep 03, 2021 0.2600 0.2600 0.2530 0.2600 3,194 +0.00(+0.00%)
Sep 02, 2021 0.2520 0.2600 0.2520 0.2600 12,896 +0.00(+0.97%)
Sep 01, 2021 0.2510 0.2575 0.2510 0.2575 5,180 +0.01(+2.59%)
Aug 31, 2021 0.2575 0.2575 0.2510 0.2510 1,500 -0.01(-2.52%)
Aug 30, 2021 0.2700 0.2700 0.2500 0.2575 24,038 -0.01(-4.63%)
Aug 27, 2021 0.2576 0.2700 0.2575 0.2700 35,069 +0.02(+9.31%)
Aug 26, 2021 0.2599 0.2599 0.2470 0.2470 2,012 -0.03(-10.80%)
Aug 25, 2021 0.2500 0.2770 0.2412 0.2769 31,594 +0.03(+10.76%)
Aug 24, 2021 0.2420 0.2849 0.2420 0.2500 20,604 +0.00(+0.00%)
Aug 23, 2021 0.2450 0.2500 0.2450 0.2500 2,501 +0.01(+4.17%)
Aug 20, 2021 0.2455 0.2455 0.2200 0.2400 116,969 -0.00(-0.41%)
Aug 19, 2021 0.2500 0.2500 0.2400 0.2410 38,278 -0.00(-1.95%)
Aug 18, 2021 0.2410 0.2458 0.2410 0.2458 11,215 -0.01(-3.57%)
Aug 17, 2021 0.2310 0.2848 0.2310 0.2549 35,391 +0.01(+2.16%)
Aug 16, 2021 0.2250 0.2495 0.2250 0.2495 81,541 +0.01(+6.22%)
Aug 13, 2021 0.2349 0.2349 0.2200 0.2349 59,589 +0.00(+2.13%)
Aug 12, 2021 0.2350 0.2350 0.2200 0.2300 32,795 -0.00(-1.92%)
Aug 11, 2021 0.2196 0.2350 0.2196 0.2345 67,663 +0.00(+1.96%)
Aug 10, 2021 0.2198 0.2340 0.2198 0.2300 61,970 +0.00(+0.00%)
Aug 09, 2021 0.2200 0.2342 0.2200 0.2300 50,091 +0.00(+0.00%)
Aug 06, 2021 0.2300 0.2342 0.2300 0.2300 24,000 +0.00(+0.00%)
Aug 05, 2021 0.2200 0.2300 0.2200 0.2300 48,588 +0.00(+1.50%)
Aug 04, 2021 0.2350 0.2350 0.2156 0.2266 25,044 +0.02(+7.65%)
Aug 03, 2021 0.2300 0.2399 0.2100 0.2105 83,579 -0.02(-8.48%)
Aug 02, 2021 0.2110 0.2300 0.2100 0.2300 52,085 +0.01(+4.07%)
Jul 30, 2021 0.2490 0.2550 0.2210 0.2210 19,156 -0.02(-9.80%)
Jul 29, 2021 0.2399 0.2450 0.2350 0.2450 87,490 +0.02(+11.36%)
Jul 28, 2021 0.2243 0.2343 0.2050 0.2200 73,811 +0.00(+0.00%)
Jul 27, 2021 0.2290 0.2599 0.2000 0.2200 424,304 -0.01(-2.22%)
Jul 26, 2021 0.2400 0.2400 0.2020 0.2250 76,919 -0.02(-7.82%)
Jul 23, 2021 0.2300 0.2441 0.2155 0.2441 94,060 +0.01(+6.13%)
Jul 22, 2021 0.2298 0.2410 0.2205 0.2300 67,886 -0.01(-4.17%)
Jul 21, 2021 0.2500 0.2500 0.2350 0.2400 27,089 -0.01(-3.81%)
Jul 20, 2021 0.2900 0.2900 0.1710 0.2495 782,999 -0.03(-10.89%)
Jul 19, 2021 0.3100 0.3100 0.2800 0.2800 71,447 -0.02(-6.82%)
Jul 16, 2021 0.2900 0.3005 0.2800 0.3005 106,570 +0.02(+7.32%)
Jul 15, 2021 0.2700 0.3158 0.2700 0.2800 54,994 +0.02(+9.38%)
Jul 14, 2021 0.3459 0.3750 0.1000 0.2560 2,732,387 -0.09(-25.99%)
Jul 13, 2021 0.3200 0.3459 0.3200 0.3459 10,520 +0.00(+0.00%)
Jul 12, 2021 0.3196 0.3500 0.3196 0.3459 12,152 -0.00(-1.03%)
Jul 09, 2021 0.3388 0.3590 0.3195 0.3495 43,740 -0.01(-2.10%)
Jul 08, 2021 0.3570 0.3570 0.3171 0.3570 3,071 -0.00(-0.83%)
Jul 07, 2021 0.3500 0.3600 0.3156 0.3600 15,963 +0.01(+3.15%)
Jul 06, 2021 0.3000 0.3490 0.3000 0.3490 26,427 +0.04(+12.58%)
Jul 02, 2021 0.3313 0.3525 0.2816 0.3100 110,079 -0.03(-9.59%)
Jul 01, 2021 0.3105 0.3529 0.3100 0.3429 10,127 +0.00(+0.85%)
Jun 30, 2021 0.3205 0.3400 0.3205 0.3400 5,413 +0.00(+0.00%)
Jun 29, 2021 0.3205 0.3400 0.3205 0.3400 25,257 +0.00(+0.00%)
Jun 28, 2021 0.3200 0.3500 0.2810 0.3400 76,306 -0.02(-5.11%)
Jun 25, 2021 0.3100 0.3588 0.3100 0.3583 5,401 -0.00(-0.06%)
Jun 24, 2021 0.3100 0.3588 0.3100 0.3585 38,724 +0.01(+2.43%)
Jun 23, 2021 0.3000 0.3599 0.3000 0.3500 48,357 +0.04(+12.65%)
Jun 22, 2021 0.3400 0.3400 0.2810 0.3107 27,570 -0.04(-10.18%)
Jun 21, 2021 0.3110 0.3480 0.3000 0.3459 63,733 +0.03(+9.29%)
Jun 18, 2021 0.3165 0.3220 0.3000 0.3165 32,565 -0.00(-1.09%)
Jun 17, 2021 0.3200 0.3436 0.3000 0.3200 107,006 +0.00(+0.00%)
Jun 16, 2021 0.3475 0.3475 0.3140 0.3200 14,935 +0.00(+0.00%)
Jun 15, 2021 0.3100 0.3300 0.3100 0.3200 26,950 +0.01(+3.23%)
Jun 14, 2021 0.3600 0.3600 0.3010 0.3100 119,813 -0.05(-13.60%)
Jun 11, 2021 0.3420 0.3800 0.3220 0.3588 102,244 -0.02(-5.43%)
Jun 10, 2021 0.3550 0.3800 0.3530 0.3794 61,754 -0.00(-0.16%)
Jun 09, 2021 0.3800 0.3800 0.3410 0.3800 180,443 +0.00(+0.00%)
Jun 08, 2021 0.3698 0.3800 0.3596 0.3800 98,240 +0.00(+0.13%)
Jun 07, 2021 0.3660 0.3795 0.3600 0.3795 266,772 +0.01(+2.57%)
Jun 04, 2021 0.3975 0.4099 0.3700 0.3700 33,862 -0.02(-3.90%)
Jun 03, 2021 0.4150 0.4200 0.3850 0.3850 15,492 +0.00(+0.39%)
Jun 02, 2021 0.3910 0.4193 0.3835 0.3835 28,436 -0.01(-1.94%)
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.