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

Friendable Inc (OP: FDBL )

N/A UNCHANGED
Last Price Updated: 1:37 PM EDT, May 1, 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, 2017 0.0007 0.0008 0.0007 0.0007 6,924,709 +0.00(+0.00%)
May 30, 2017 0.0009 0.0009 0.0007 0.0007 6,207,470 -0.00(-12.50%)
May 26, 2017 0.0007 0.0009 0.0007 0.0008 5,982,478 +0.00(+1.27%)
May 25, 2017 0.0008 0.0009 0.0007 0.0008 26,038,664 -0.00(-12.22%)
May 24, 2017 0.0009 0.0010 0.0008 0.0009 12,783,556 +0.00(+0.00%)
May 23, 2017 0.0010 0.0010 0.0009 0.0009 21,212,690 -0.00(-18.18%)
May 22, 2017 0.0011 0.0011 0.0009 0.0011 2,300,642 +0.00(+10.00%)
May 19, 2017 0.0011 0.0011 0.0009 0.0010 15,500,959 -0.00(-9.09%)
May 18, 2017 0.0010 0.0011 0.0010 0.0011 8,333,922 +0.00(+10.00%)
May 17, 2017 0.0011 0.0011 0.0010 0.0010 2,896,727 +0.00(+0.00%)
May 16, 2017 0.0009 0.0011 0.0009 0.0010 14,077,070 +0.00(+11.11%)
May 15, 2017 0.0010 0.0011 0.0009 0.0009 27,459,948 -0.00(-10.00%)
May 12, 2017 0.0010 0.0011 0.0009 0.0010 9,438,025 +0.00(+0.00%)
May 11, 2017 0.0010 0.0011 0.0009 0.0010 16,804,264 +0.00(+0.00%)
May 10, 2017 0.0010 0.0011 0.0010 0.0010 5,644,546 +0.00(+0.00%)
May 09, 2017 0.0011 0.0012 0.0010 0.0010 19,809,442 +0.00(+0.00%)
May 08, 2017 0.0012 0.0012 0.0010 0.0010 9,617,559 +0.00(+0.00%)
May 05, 2017 0.0011 0.0012 0.0010 0.0010 3,721,515 +0.00(+0.00%)
May 04, 2017 0.0012 0.0012 0.0010 0.0010 10,934,513 -0.00(-16.67%)
May 03, 2017 0.0012 0.0012 0.0010 0.0012 8,503,120 +0.00(+20.00%)
May 02, 2017 0.0012 0.0012 0.0010 0.0010 4,368,123 -0.00(-9.09%)
May 01, 2017 0.0012 0.0013 0.0010 0.0011 21,239,056 -0.00(-8.33%)
Apr 28, 2017 0.0013 0.0013 0.0011 0.0012 5,165,636 -0.00(-7.69%)
Apr 27, 2017 0.0012 0.0013 0.0011 0.0013 3,239,177 +0.00(+0.00%)
Apr 26, 2017 0.0012 0.0013 0.0011 0.0013 4,732,601 +0.00(+18.18%)
Apr 25, 2017 0.0011 0.0013 0.0011 0.0011 8,467,065 -0.00(-15.38%)
Apr 24, 2017 0.0014 0.0014 0.0011 0.0013 44,123,488 -0.00(-7.14%)
Apr 21, 2017 0.0014 0.0015 0.0013 0.0014 23,348,892 +0.00(+7.69%)
Apr 20, 2017 0.0015 0.0015 0.0013 0.0013 13,349,158 -0.00(-13.33%)
Apr 19, 2017 0.0016 0.0016 0.0014 0.0015 11,968,586 -0.00(-6.25%)
Apr 18, 2017 0.0020 0.0022 0.0014 0.0016 39,951,384 -0.00(-15.79%)
Apr 17, 2017 0.0019 0.0021 0.0017 0.0019 19,645,454 +0.00(+0.00%)
Apr 13, 2017 0.0018 0.0019 0.0016 0.0019 13,762,765 +0.00(+5.56%)
Apr 12, 2017 0.0018 0.0019 0.0016 0.0018 27,882,916 +0.00(+0.00%)
Apr 11, 2017 0.0022 0.0023 0.0016 0.0018 37,270,656 -0.00(-18.18%)
Apr 10, 2017 0.0022 0.0025 0.0019 0.0022 62,929,984 +0.00(+0.00%)
Apr 07, 2017 0.0018 0.0024 0.0018 0.0022 106,865,840 +0.00(+31.74%)
Apr 06, 2017 0.0016 0.0018 0.0015 0.0017 39,776,644 +0.00(+19.29%)
Apr 05, 2017 0.0014 0.0018 0.0013 0.0014 39,902,632 +0.00(+0.00%)
Apr 04, 2017 0.0013 0.0014 0.0011 0.0014 25,388,236 +0.00(+16.67%)
Apr 03, 2017 0.0010 0.0013 0.0010 0.0012 16,198,157 +0.00(+9.09%)
Mar 31, 2017 0.0012 0.0012 0.0010 0.0011 14,366,852 -0.00(-8.33%)
Mar 30, 2017 0.0012 0.0012 0.0010 0.0012 38,062,088 +0.00(+0.00%)
Mar 29, 2017 0.0013 0.0013 0.0010 0.0012 31,993,120 -0.00(-7.69%)
Mar 28, 2017 0.0013 0.0014 0.0011 0.0013 29,656,188 +0.00(+8.33%)
Mar 27, 2017 0.0012 0.0013 0.0011 0.0012 29,819,384 +0.00(+0.00%)
Mar 24, 2017 0.0013 0.0014 0.0011 0.0012 54,576,972 -0.00(-7.69%)
Mar 23, 2017 0.0011 0.0015 0.0011 0.0013 116,625,800 +0.00(+18.18%)
Mar 22, 2017 0.0010 0.0011 0.0010 0.0011 3,987,725 +0.00(+10.00%)
Mar 21, 2017 0.0011 0.0012 0.0010 0.0010 4,655,682 -0.00(-9.09%)
Mar 20, 2017 0.0011 0.0012 0.0010 0.0011 9,614,401 +0.00(+0.00%)
Mar 17, 2017 0.0011 0.0011 0.0010 0.0011 1,621,613 +0.00(+0.00%)
Mar 16, 2017 0.0011 0.0011 0.0009 0.0011 6,516,620 +0.00(+0.00%)
Mar 15, 2017 0.0011 0.0013 0.0010 0.0011 67,399,864 +0.00(+0.00%)
Mar 14, 2017 0.0011 0.0012 0.0011 0.0011 4,690,361 +0.00(+0.00%)
Mar 13, 2017 0.0012 0.0012 0.0011 0.0011 5,653,043 +0.00(+0.00%)
Mar 10, 2017 0.0011 0.0012 0.0010 0.0011 16,722,349 +0.00(+0.00%)
Mar 09, 2017 0.0012 0.0013 0.0010 0.0011 36,112,644 -0.00(-8.33%)
Mar 08, 2017 0.0015 0.0015 0.0012 0.0012 34,145,392 -0.00(-14.29%)
Mar 07, 2017 0.0014 0.0015 0.0013 0.0014 5,944,704 +0.00(+7.69%)
Mar 06, 2017 0.0015 0.0015 0.0012 0.0013 9,629,604 -0.00(-13.33%)
Mar 03, 2017 0.0015 0.0015 0.0013 0.0015 3,722,761 +0.00(+7.14%)
Mar 02, 2017 0.0013 0.0015 0.0013 0.0014 10,917,293 +0.00(+0.00%)
Mar 01, 2017 0.0014 0.0014 0.0013 0.0014 5,089,438 +0.00(+0.00%)
Feb 28, 2017 0.0014 0.0015 0.0014 0.0014 10,260,151 +0.00(+0.00%)
Feb 27, 2017 0.0015 0.0016 0.0014 0.0014 4,137,150 -0.00(-6.67%)
Feb 24, 2017 0.0014 0.0016 0.0014 0.0015 3,121,652 +0.00(+7.14%)
Feb 23, 2017 0.0016 0.0016 0.0014 0.0014 12,888,042 -0.00(-6.67%)
Feb 22, 2017 0.0015 0.0016 0.0014 0.0015 7,629,866 +0.00(+0.00%)
Feb 21, 2017 0.0014 0.0016 0.0014 0.0015 11,114,716 +0.00(+5.63%)
Feb 17, 2017 0.0014 0.0014 0.0014 0 -0.00(-11.25%)
Feb 16, 2017 0.0017 0.0017 0.0015 0.0016 10,525,390 -0.00(-5.88%)
Feb 15, 2017 0.0018 0.0019 0.0016 0.0017 16,194,389 -0.00(-5.56%)
Feb 14, 2017 0.0016 0.0020 0.0016 0.0018 55,150,960 +0.00(+20.00%)
Feb 13, 2017 0.0016 0.0017 0.0015 0.0015 12,931,839 -0.00(-11.76%)
Feb 10, 2017 0.0017 0.0017 0.0015 0.0017 6,577,363 +0.00(+0.00%)
Feb 09, 2017 0.0019 0.0019 0.0016 0.0017 4,044,120 -0.00(-5.56%)
Feb 08, 2017 0.0019 0.0019 0.0017 0.0018 2,434,144 -0.00(-5.26%)
Feb 07, 2017 0.0018 0.0019 0.0017 0.0019 2,030,088 +0.00(+0.00%)
Feb 06, 2017 0.0018 0.0019 0.0017 0.0019 3,680,317 +0.00(+5.56%)
Feb 03, 2017 0.0019 0.0019 0.0018 0.0018 5,691,826 +0.00(+0.00%)
Feb 02, 2017 0.0017 0.0019 0.0017 0.0018 6,171,368 +0.00(+5.88%)
Feb 01, 2017 0.0019 0.0019 0.0017 0.0017 4,904,235 -0.00(-5.56%)
Jan 31, 2017 0.0018 0.0019 0.0016 0.0018 16,515,459 -0.00(-5.26%)
Jan 30, 2017 0.0018 0.0023 0.0016 0.0019 14,554,509 -0.00(-5.00%)
Jan 27, 2017 0.0030 0.0030 0.0018 0.0020 12,431,485 +0.00(+0.00%)
Jan 26, 2017 0.0018 0.0021 0.0018 0.0020 7,771,157 +0.00(+11.11%)
Jan 25, 2017 0.0018 0.0020 0.0017 0.0018 15,200,796 +0.00(+2.86%)
Jan 24, 2017 0.0019 0.0019 0.0016 0.0018 25,783,456 +0.00(+2.94%)
Jan 23, 2017 0.0022 0.0022 0.0016 0.0017 13,627,795 -0.00(-19.05%)
Jan 20, 2017 0.0021 0.0024 0.0020 0.0021 8,582,970 +0.00(+0.00%)
Jan 19, 2017 0.0026 0.0026 0.0021 0.0021 35,072,364 -0.00(-16.00%)
Jan 18, 2017 0.0029 0.0029 0.0024 0.0025 21,029,172 +0.00(+0.00%)
Jan 17, 2017 0.0027 0.0028 0.0025 0.0025 15,058,666 +0.00(+0.00%)
Jan 13, 2017 0.0025 0.0025 0.0025 0 +0.00(+8.70%)
Jan 12, 2017 0.0022 0.0024 0.0022 0.0023 7,171,082 +0.00(+4.55%)
Jan 11, 2017 0.0024 0.0024 0.0021 0.0022 5,119,883 -0.00(-4.35%)
Jan 10, 2017 0.0024 0.0025 0.0022 0.0023 19,434,756 -0.00(-4.17%)
Jan 09, 2017 0.0027 0.0027 0.0023 0.0024 22,298,444 +0.00(+0.00%)
Jan 06, 2017 0.0024 0.0028 0.0022 0.0024 32,661,690 +0.00(+4.35%)
Jan 05, 2017 0.0021 0.0025 0.0021 0.0023 31,459,248 +0.00(+4.55%)
Jan 04, 2017 0.0020 0.0029 0.0020 0.0022 69,556,688 +0.00(+4.76%)
Jan 03, 2017 0.0018 0.0028 0.0017 0.0021 101,415,480 +0.00(+23.53%)
Dec 30, 2016 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
Dec 29, 2016 0.0016 0.0017 0.0015 0.0016 5,545,816 +0.00(+0.63%)
Dec 28, 2016 0.0015 0.0016 0.0014 0.0016 3,228,364 +0.00(+6.00%)
Dec 27, 2016 0.0016 0.0017 0.0015 0.0015 20,108,882 -0.00(-6.25%)
Dec 23, 2016 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Dec 22, 2016 0.0015 0.0017 0.0015 0.0015 3,967,260 +0.00(+0.00%)
Dec 21, 2016 0.0015 0.0017 0.0015 0.0015 4,411,837 +0.00(+0.00%)
Dec 20, 2016 0.0017 0.0017 0.0015 0.0015 9,553,197 -0.00(-6.25%)
Dec 19, 2016 0.0016 0.0018 0.0015 0.0016 16,256,409 +0.00(+0.00%)
Dec 16, 2016 0.0017 0.0017 0.0015 0.0016 5,021,035 +0.00(+6.67%)
Dec 15, 2016 0.0016 0.0017 0.0015 0.0015 14,452,180 -0.00(-6.25%)
Dec 14, 2016 0.0017 0.0018 0.0015 0.0016 14,981,787 +0.00(+6.67%)
Dec 13, 2016 0.0013 0.0018 0.0013 0.0015 44,224,492 +0.00(+15.38%)
Dec 12, 2016 0.0015 0.0015 0.0013 0.0013 18,696,780 -0.00(-13.33%)
Dec 09, 2016 0.0015 0.0017 0.0014 0.0015 8,776,911 +0.00(+0.00%)
Dec 08, 2016 0.0014 0.0017 0.0014 0.0015 9,490,099 -0.00(-11.76%)
Dec 07, 2016 0.0021 0.0021 0.0014 0.0017 57,708,136 -0.00(-19.05%)
Dec 06, 2016 0.0022 0.0023 0.0019 0.0021 21,254,368 +0.00(+0.00%)
Dec 05, 2016 0.0023 0.0024 0.0021 0.0021 14,730,115 -0.00(-8.70%)
Dec 02, 2016 0.0022 0.0025 0.0022 0.0023 4,994,476 +0.00(+0.00%)
Dec 01, 2016 0.0022 0.0026 0.0022 0.0023 8,017,514 +0.00(+4.55%)
Nov 30, 2016 0.0023 0.0026 0.0022 0.0022 13,994,971 -0.00(-4.35%)
Nov 29, 2016 0.0024 0.0027 0.0022 0.0023 9,583,669 -0.00(-4.17%)
Nov 28, 2016 0.0027 0.0027 0.0024 0.0024 6,785,052 -0.00(-11.11%)
Nov 25, 2016 0.0024 0.0027 0.0022 0.0027 12,255,219 +0.00(+12.50%)
Nov 23, 2016 0.0024 0.0024 0.0024 0 -0.00(-7.69%)
Nov 22, 2016 0.0024 0.0029 0.0021 0.0026 9,796,407 +0.00(+8.33%)
Nov 21, 2016 0.0023 0.0025 0.0022 0.0024 4,315,151 +0.00(+4.35%)
Nov 18, 2016 0.0025 0.0028 0.0022 0.0023 26,201,920 +0.00(+0.00%)
Nov 17, 2016 0.0029 0.0029 0.0022 0.0023 17,852,942 -0.00(-14.81%)
Nov 16, 2016 0.0033 0.0033 0.0025 0.0027 14,576,510 -0.00(-10.60%)
Nov 15, 2016 0.0030 0.0033 0.0028 0.0030 6,133,698 +0.00(+4.14%)
Nov 14, 2016 0.0036 0.0036 0.0027 0.0029 18,677,592 -0.00(-6.45%)
Nov 11, 2016 0.0031 0.0035 0.0030 0.0031 6,954,316 +0.00(+0.00%)
Nov 10, 2016 0.0037 0.0037 0.0028 0.0031 21,255,032 -0.00(-8.82%)
Nov 09, 2016 0.0035 0.0036 0.0032 0.0034 4,911,681 +0.00(+0.00%)
Nov 08, 2016 0.0033 0.0039 0.0033 0.0034 5,231,094 +0.00(+3.03%)
Nov 07, 2016 0.0036 0.0039 0.0032 0.0033 13,484,704 +0.00(+3.12%)
Nov 04, 2016 0.0029 0.0037 0.0029 0.0032 11,835,665 -0.00(-3.03%)
Nov 03, 2016 0.0036 0.0036 0.0030 0.0033 6,496,803 -0.00(-2.94%)
Nov 02, 2016 0.0035 0.0037 0.0034 0.0034 1,765,148 +0.00(+0.00%)
Nov 01, 2016 0.0035 0.0037 0.0034 0.0034 3,592,256 -0.00(-5.56%)
Oct 31, 2016 0.0037 0.0038 0.0035 0.0036 2,353,791 +0.00(+0.00%)
Oct 28, 2016 0.0035 0.0038 0.0033 0.0036 3,174,061 +0.00(+2.86%)
Oct 27, 2016 0.0040 0.0040 0.0034 0.0035 5,379,935 -0.00(-8.85%)
Oct 26, 2016 0.0035 0.0039 0.0032 0.0038 4,185,625 +0.00(+4.35%)
Oct 25, 2016 0.0031 0.0037 0.0028 0.0037 11,095,510 +0.00(+11.52%)
Oct 24, 2016 0.0034 0.0036 0.0032 0.0033 3,897,108 -0.00(-5.71%)
Oct 21, 2016 0.0036 0.0038 0.0033 0.0035 3,110,772 +0.00(+6.06%)
Oct 20, 2016 0.0033 0.0037 0.0033 0.0033 6,857,327 -0.00(-2.94%)
Oct 19, 2016 0.0036 0.0037 0.0030 0.0034 8,356,252 -0.00(-2.86%)
Oct 18, 2016 0.0036 0.0037 0.0033 0.0035 8,349,998 -0.00(-2.78%)
Oct 17, 2016 0.0039 0.0039 0.0033 0.0036 8,614,253 -0.00(-4.76%)
Oct 14, 2016 0.0037 0.0040 0.0035 0.0038 11,362,009 +0.00(+5.00%)
Oct 13, 2016 0.0043 0.0045 0.0034 0.0036 16,747,557 -0.00(-7.69%)
Oct 12, 2016 0.0037 0.0039 0.0034 0.0039 8,266,836 +0.00(+6.27%)
Oct 11, 2016 0.0040 0.0040 0.0035 0.0037 6,025,083 -0.00(-4.68%)
Oct 10, 2016 0.0037 0.0040 0.0035 0.0039 13,089,735 +0.00(+4.05%)
Oct 07, 2016 0.0043 0.0043 0.0036 0.0037 4,881,446 -0.00(-2.63%)
Oct 06, 2016 0.0038 0.0043 0.0038 0.0038 8,523,062 +0.00(+0.00%)
Oct 05, 2016 0.0036 0.0045 0.0036 0.0038 5,439,547 -0.00(-5.00%)
Oct 04, 2016 0.0039 0.0040 0.0036 0.0040 4,284,430 +0.00(+0.00%)
Oct 03, 2016 0.0037 0.0040 0.0037 0.0040 1,496,441 +0.00(+2.56%)
Sep 30, 2016 0.0039 0.0041 0.0037 0.0039 2,751,841 -0.00(-2.50%)
Sep 29, 2016 0.0042 0.0043 0.0038 0.0040 3,286,504 +0.00(+0.00%)
Sep 28, 2016 0.0038 0.0042 0.0035 0.0040 9,615,792 +0.00(+2.56%)
Sep 27, 2016 0.0038 0.0040 0.0034 0.0039 8,624,444 +0.00(+5.41%)
Sep 26, 2016 0.0037 0.0038 0.0035 0.0037 1,990,299 -0.00(-2.63%)
Sep 23, 2016 0.0035 0.0041 0.0033 0.0038 13,577,050 +0.00(+2.70%)
Sep 22, 2016 0.0039 0.0040 0.0036 0.0037 15,414,998 +0.00(+0.00%)
Sep 21, 2016 0.0040 0.0047 0.0037 0.0037 20,620,728 -0.00(-7.50%)
Sep 20, 2016 0.0045 0.0050 0.0039 0.0040 18,652,268 -0.00(-13.04%)
Sep 19, 2016 0.0049 0.0050 0.0045 0.0046 2,538,312 +0.00(+0.00%)
Sep 16, 2016 0.0049 0.0050 0.0045 0.0046 2,166,983 -0.00(-8.00%)
Sep 15, 2016 0.0047 0.0054 0.0046 0.0050 7,583,356 +0.00(+4.17%)
Sep 14, 2016 0.0050 0.0053 0.0045 0.0048 18,502,308 -0.00(-4.00%)
Sep 13, 2016 0.0055 0.0055 0.0043 0.0050 9,074,584 -0.00(-3.66%)
Sep 12, 2016 0.0055 0.0058 0.0052 0.0052 8,647,705 -0.00(-2.99%)
Sep 09, 2016 0.0052 0.0056 0.0052 0.0053 2,518,108 -0.00(-0.93%)
Sep 08, 2016 0.0052 0.0058 0.0052 0.0054 9,150,083 +0.00(+0.00%)
Sep 07, 2016 0.0061 0.0062 0.0052 0.0054 11,214,035 -0.00(-10.74%)
Sep 06, 2016 0.0068 0.0068 0.0057 0.0060 20,866,768 +0.00(+5.95%)
Sep 02, 2016 0.0057 0.0057 0.0057 0 -0.00(-1.55%)
Sep 01, 2016 0.0056 0.0059 0.0054 0.0058 3,806,048 +0.00(+5.45%)
Aug 31, 2016 0.0054 0.0062 0.0053 0.0055 17,161,440 +0.00(+1.85%)
Aug 30, 2016 0.0055 0.0057 0.0049 0.0054 5,950,857 -0.00(-1.82%)
Aug 29, 2016 0.0059 0.0059 0.0053 0.0055 2,741,609 -0.00(-1.79%)
Aug 26, 2016 0.0056 0.0060 0.0053 0.0056 7,071,331 +0.00(+0.00%)
Aug 25, 2016 0.0067 0.0067 0.0051 0.0056 7,423,121 -0.00(-9.68%)
Aug 24, 2016 0.0061 0.0065 0.0058 0.0062 6,835,714 +0.00(+0.00%)
Aug 23, 2016 0.0060 0.0063 0.0059 0.0062 8,562,486 +0.00(+6.90%)
Aug 22, 2016 0.0060 0.0060 0.0056 0.0058 3,648,961 -0.00(-3.33%)
Aug 19, 2016 0.0060 0.0063 0.0057 0.0060 6,569,308 +0.00(+2.56%)
Aug 18, 2016 0.0069 0.0069 0.0057 0.0059 14,746,639 +0.00(+1.39%)
Aug 17, 2016 0.0048 0.0059 0.0048 0.0058 22,946,368 +0.00(+25.43%)
Aug 16, 2016 0.0052 0.0052 0.0046 0.0046 10,565,868 -0.00(-11.54%)
Aug 15, 2016 0.0048 0.0053 0.0048 0.0052 3,699,072 +0.00(+0.00%)
Aug 12, 2016 0.0052 0.0055 0.0047 0.0052 3,037,367 +0.00(+0.00%)
Aug 11, 2016 0.0052 0.0054 0.0049 0.0052 3,852,091 +0.00(+1.96%)
Aug 10, 2016 0.0043 0.0053 0.0041 0.0051 19,229,430 +0.00(+24.39%)
Aug 09, 2016 0.0038 0.0044 0.0038 0.0041 11,086,914 +0.00(+7.89%)
Aug 08, 2016 0.0049 0.0052 0.0037 0.0038 26,737,556 -0.00(-26.92%)
Aug 05, 2016 0.0055 0.0056 0.0050 0.0052 6,990,107 +0.00(+0.00%)
Aug 04, 2016 0.0052 0.0056 0.0052 0.0052 7,840,006 -0.00(-3.70%)
Aug 03, 2016 0.0059 0.0060 0.0054 0.0054 8,193,941 -0.00(-1.82%)
Aug 02, 2016 0.0058 0.0058 0.0054 0.0055 5,534,232 -0.00(-3.51%)
Aug 01, 2016 0.0059 0.0059 0.0055 0.0057 2,873,136 -0.00(-5.00%)
Jul 29, 2016 0.0061 0.0061 0.0055 0.0060 9,458,669 -0.00(-1.64%)
Jul 28, 2016 0.0066 0.0070 0.0057 0.0061 6,927,791 -0.00(-6.15%)
Jul 27, 2016 0.0064 0.0065 0.0055 0.0065 3,687,101 +0.00(+3.67%)
Jul 26, 2016 0.0063 0.0066 0.0058 0.0063 11,824,922 +0.00(+1.13%)
Jul 25, 2016 0.0061 0.0068 0.0060 0.0062 11,115,131 +0.00(+3.33%)
Jul 22, 2016 0.0055 0.0063 0.0053 0.0060 14,095,590 +0.00(+11.11%)
Jul 21, 2016 0.0054 0.0057 0.0050 0.0054 11,421,385 +0.00(+1.89%)
Jul 20, 2016 0.0059 0.0060 0.0052 0.0053 11,123,264 -0.00(-5.36%)
Jul 19, 2016 0.0059 0.0067 0.0056 0.0056 10,199,544 -0.00(-6.67%)
Jul 18, 2016 0.0069 0.0069 0.0056 0.0060 23,288,282 -0.00(-13.04%)
Jul 15, 2016 0.0073 0.0073 0.0067 0.0069 5,468,435 -0.00(-4.17%)
Jul 14, 2016 0.0073 0.0074 0.0067 0.0072 4,518,150 +0.00(+5.88%)
Jul 13, 2016 0.0070 0.0073 0.0065 0.0068 7,064,350 +0.00(+1.49%)
Jul 12, 2016 0.0075 0.0077 0.0065 0.0067 11,142,107 -0.00(-1.47%)
Jul 11, 2016 0.0080 0.0080 0.0066 0.0068 20,813,536 -0.00(-15.00%)
Jul 08, 2016 0.0080 0.0080 0.0080 6,207,504 +0.00(+0.00%)
Jul 07, 2016 0.0094 0.0099 0.0072 0.0080 38,569,416 -0.00(-30.43%)
Jul 05, 2016 0.0116 0.0116 0.0111 0.0115 3,279,964 -0.00(-0.61%)
Jul 01, 2016 0.0116 0.0116 0.0116 0 -0.00(-3.58%)
Jun 30, 2016 0.0122 0.0130 0.0120 0.0120 10,549,913 +0.00(+0.00%)
Jun 29, 2016 0.0119 0.0125 0.0113 0.0120 8,734,431 +0.00(+7.14%)
Jun 28, 2016 0.0120 0.0120 0.0108 0.0112 5,687,170 +0.00(+0.90%)
Jun 27, 2016 0.0115 0.0115 0.0103 0.0111 5,854,016 -0.00(-0.89%)
Jun 24, 2016 0.0120 0.0120 0.0106 0.0112 7,902,792 -0.00(-4.27%)
Jun 23, 2016 0.0110 0.0130 0.0101 0.0117 15,743,591 +0.00(+7.34%)
Jun 22, 2016 0.0120 0.0121 0.0108 0.0109 13,664,610 -0.00(-9.92%)
Jun 21, 2016 0.0137 0.0139 0.0115 0.0121 18,892,618 -0.00(-11.03%)
Jun 20, 2016 0.0134 0.0149 0.0127 0.0136 30,927,636 +0.00(+7.94%)
Jun 17, 2016 0.0115 0.0134 0.0111 0.0126 26,879,282 +0.00(+10.53%)
Jun 16, 2016 0.0100 0.0124 0.0100 0.0114 25,571,188 +0.00(+16.33%)
Jun 15, 2016 0.0106 0.0106 0.0088 0.0098 8,167,342 -0.00(-6.40%)
Jun 14, 2016 0.0132 0.0136 0.0101 0.0105 17,649,480 -0.00(-20.08%)
Jun 13, 2016 0.0114 0.0135 0.0114 0.0131 16,982,056 +0.00(+21.30%)
Jun 10, 2016 0.0098 0.0112 0.0090 0.0108 10,906,561 +0.00(+18.68%)
Jun 09, 2016 0.0087 0.0094 0.0085 0.0091 8,245,624 +0.00(+4.60%)
Jun 08, 2016 0.0070 0.0095 0.0069 0.0087 17,614,874 +0.00(+26.09%)
Jun 07, 2016 0.0082 0.0082 0.0065 0.0069 13,802,194 -0.00(-16.87%)
Jun 06, 2016 0.0097 0.0100 0.0078 0.0083 21,338,384 -0.00(-15.31%)
Jun 03, 2016 0.0118 0.0118 0.0091 0.0098 23,410,226 -0.00(-16.95%)
Jun 02, 2016 0.0140 0.0149 0.0101 0.0118 25,900,248 -0.00(-14.49%)
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.