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

Luvu Brands Inc (OP: LUVU )

0.0703 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 30, 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 28, 2021 0.1954 0.1954 0.1630 0.1700 85,037 +0.00(+2.10%)
May 27, 2021 0.1729 0.1769 0.1649 0.1665 100,613 -0.00(-0.83%)
May 26, 2021 0.1657 0.1800 0.1650 0.1679 38,319 -0.00(-1.24%)
May 25, 2021 0.1729 0.1729 0.1700 0.1700 8,010 +0.00(+0.00%)
May 24, 2021 0.1799 0.1799 0.1661 0.1700 79,318 -0.00(-2.86%)
May 21, 2021 0.1800 0.1800 0.1750 0.1750 195,604 +0.01(+5.42%)
May 20, 2021 0.1657 0.1751 0.1652 0.1660 22,651 -0.00(-2.35%)
May 19, 2021 0.1899 0.1899 0.1650 0.1700 66,420 -0.01(-4.23%)
May 18, 2021 0.1800 0.2000 0.1652 0.1775 396,861 +0.00(+1.43%)
May 17, 2021 0.1531 0.1870 0.1516 0.1750 309,639 +0.02(+13.64%)
May 14, 2021 0.1370 0.1695 0.1360 0.1540 108,275 +0.01(+10.00%)
May 13, 2021 0.1400 0.1450 0.1360 0.1400 44,135 -0.00(-1.48%)
May 12, 2021 0.1580 0.1580 0.1400 0.1421 78,769 -0.01(-5.14%)
May 11, 2021 0.1370 0.1498 0.1370 0.1498 26,904 +0.00(+3.31%)
May 10, 2021 0.1450 0.1585 0.1321 0.1450 202,344 +0.00(+0.00%)
May 07, 2021 0.1528 0.1590 0.1450 0.1450 121,777 -0.00(-1.02%)
May 06, 2021 0.1581 0.1587 0.1430 0.1465 72,751 -0.01(-8.61%)
May 05, 2021 0.1800 0.1800 0.1400 0.1603 308,281 +0.01(+3.42%)
May 04, 2021 0.1475 0.1600 0.1475 0.1550 16,485 +0.01(+6.90%)
May 03, 2021 0.1612 0.1612 0.1450 0.1450 116,081 -0.01(-8.11%)
Apr 30, 2021 0.1410 0.1775 0.1410 0.1578 227,000 +0.02(+11.76%)
Apr 29, 2021 0.1500 0.1500 0.1410 0.1412 28,123 -0.00(-2.62%)
Apr 28, 2021 0.1410 0.1499 0.1410 0.1450 137,993 +0.00(+2.84%)
Apr 27, 2021 0.1451 0.1596 0.1410 0.1410 60,698 -0.01(-6.00%)
Apr 26, 2021 0.1660 0.1660 0.1451 0.1500 19,043 +0.01(+3.81%)
Apr 23, 2021 0.1660 0.1660 0.1428 0.1445 34,800 -0.01(-9.29%)
Apr 22, 2021 0.1500 0.1656 0.1500 0.1593 45,022 +0.01(+6.20%)
Apr 21, 2021 0.1405 0.1598 0.1405 0.1500 67,200 +0.00(+0.00%)
Apr 20, 2021 0.1660 0.1660 0.1500 0.1500 87,095 -0.01(-7.24%)
Apr 19, 2021 0.1500 0.1660 0.1500 0.1617 22,990 +0.01(+7.80%)
Apr 16, 2021 0.1602 0.1648 0.1477 0.1500 90,100 -0.01(-8.98%)
Apr 15, 2021 0.1602 0.1695 0.1600 0.1648 49,397 +0.00(+2.81%)
Apr 14, 2021 0.1700 0.1700 0.1603 0.1603 20,303 -0.01(-5.71%)
Apr 13, 2021 0.1601 0.1700 0.1601 0.1700 37,362 +0.00(+0.00%)
Apr 12, 2021 0.2000 0.2000 0.1651 0.1700 101,916 -0.02(-10.48%)
Apr 09, 2021 0.1999 0.2038 0.1700 0.1899 521,600 -0.02(-9.53%)
Apr 08, 2021 0.1699 0.2860 0.1699 0.2099 1,507,304 +0.04(+25.31%)
Apr 07, 2021 0.1550 0.1735 0.1550 0.1675 401,081 +0.01(+9.48%)
Apr 06, 2021 0.1550 0.1570 0.1530 0.1530 74,976 +0.00(+0.00%)
Apr 05, 2021 0.1500 0.1548 0.1480 0.1530 51,277 +0.01(+6.25%)
Apr 01, 2021 0.1550 0.1550 0.1311 0.1440 114,000 -0.01(-4.95%)
Mar 31, 2021 0.1600 0.1600 0.1486 0.1515 38,456 +0.00(+1.88%)
Mar 30, 2021 0.1595 0.1750 0.1441 0.1487 273,284 +0.01(+6.21%)
Mar 29, 2021 0.1450 0.1650 0.1250 0.1400 276,384 +0.01(+7.36%)
Mar 26, 2021 0.1289 0.1400 0.1200 0.1304 240,000 +0.01(+7.77%)
Mar 25, 2021 0.1200 0.1498 0.1150 0.1210 187,454 -0.00(-0.82%)
Mar 24, 2021 0.1498 0.1498 0.1220 0.1220 299,466 -0.03(-17.57%)
Mar 23, 2021 0.1400 0.1500 0.1400 0.1480 52,511 +0.01(+5.71%)
Mar 22, 2021 0.1625 0.1750 0.1400 0.1400 384,947 -0.02(-12.50%)
Mar 19, 2021 0.1250 0.1799 0.1250 0.1600 1,300,100 +0.04(+37.93%)
Mar 18, 2021 0.1440 0.1440 0.1081 0.1160 33,387 -0.00(-3.33%)
Mar 17, 2021 0.1200 0.1200 0.1090 0.1200 42,560 +0.00(+0.00%)
Mar 16, 2021 0.1299 0.1299 0.1050 0.1200 390,992 -0.01(-4.15%)
Mar 15, 2021 0.1344 0.1344 0.1251 0.1252 227,714 -0.00(-0.63%)
Mar 12, 2021 0.1201 0.1295 0.1201 0.1260 53,000 -0.00(-1.56%)
Mar 11, 2021 0.1290 0.1290 0.1200 0.1280 28,482 +0.00(+3.23%)
Mar 10, 2021 0.1290 0.1290 0.1200 0.1240 94,102 -0.00(-1.98%)
Mar 09, 2021 0.1270 0.1300 0.1200 0.1265 218,536 +0.00(+0.40%)
Mar 08, 2021 0.1270 0.1270 0.1200 0.1260 213,867 +0.01(+5.00%)
Mar 05, 2021 0.1100 0.1200 0.1100 0.1200 196,800 +0.01(+8.60%)
Mar 04, 2021 0.1178 0.1200 0.1100 0.1105 359,086 -0.00(-1.34%)
Mar 03, 2021 0.1300 0.1300 0.1000 0.1120 291,294 -0.02(-13.85%)
Mar 02, 2021 0.1450 0.1450 0.1211 0.1300 106,306 +0.00(+1.56%)
Mar 01, 2021 0.1170 0.1280 0.1170 0.1280 79,101 +0.01(+11.21%)
Feb 26, 2021 0.1100 0.1200 0.1100 0.1151 69,900 -0.00(-4.08%)
Feb 25, 2021 0.1337 0.1337 0.1150 0.1200 127,660 -0.01(-9.64%)
Feb 24, 2021 0.1250 0.1450 0.1220 0.1328 75,070 +0.01(+8.85%)
Feb 23, 2021 0.1274 0.1310 0.1211 0.1220 245,915 -0.02(-12.67%)
Feb 22, 2021 0.1372 0.1400 0.1271 0.1397 100,019 +0.00(+1.45%)
Feb 19, 2021 0.1302 0.1377 0.1250 0.1377 350,100 -0.01(-4.31%)
Feb 18, 2021 0.1528 0.1580 0.1300 0.1439 156,013 -0.01(-7.16%)
Feb 17, 2021 0.1469 0.1580 0.1200 0.1550 424,738 +0.01(+6.90%)
Feb 16, 2021 0.1900 0.1925 0.1400 0.1450 691,438 -0.03(-14.71%)
Feb 12, 2021 0.1408 0.1710 0.1400 0.1700 1,243,700 +0.03(+20.74%)
Feb 11, 2021 0.1310 0.1495 0.1262 0.1408 309,713 +0.01(+4.30%)
Feb 10, 2021 0.1230 0.1350 0.1230 0.1350 171,340 +0.01(+6.72%)
Feb 09, 2021 0.1220 0.1349 0.1210 0.1265 157,941 +0.01(+4.55%)
Feb 08, 2021 0.1238 0.1290 0.1151 0.1210 101,022 -0.00(-3.20%)
Feb 05, 2021 0.1280 0.1300 0.1163 0.1250 57,700 +0.00(+0.00%)
Feb 04, 2021 0.1250 0.1280 0.1150 0.1250 352,606 +0.00(+2.71%)
Feb 03, 2021 0.1245 0.1245 0.1139 0.1217 39,098 -0.00(-0.49%)
Feb 02, 2021 0.1160 0.1280 0.1150 0.1223 169,005 +0.00(+2.77%)
Feb 01, 2021 0.1200 0.1240 0.1160 0.1190 116,983 -0.00(-3.95%)
Jan 29, 2021 0.1190 0.1250 0.1140 0.1239 201,500 -0.00(-0.88%)
Jan 28, 2021 0.1251 0.1373 0.1100 0.1250 673,318 -0.00(-0.08%)
Jan 27, 2021 0.1290 0.1499 0.1141 0.1251 586,241 -0.00(-3.25%)
Jan 26, 2021 0.1450 0.1450 0.1280 0.1293 524,955 -0.01(-9.58%)
Jan 25, 2021 0.1360 0.1450 0.1250 0.1430 873,438 +0.01(+10.00%)
Jan 22, 2021 0.1200 0.1333 0.1180 0.1300 311,700 +0.00(+0.00%)
Jan 21, 2021 0.1280 0.1450 0.1210 0.1300 355,154 -0.01(-8.45%)
Jan 20, 2021 0.1450 0.1450 0.1127 0.1420 791,750 +0.00(+1.43%)
Jan 19, 2021 0.1160 0.1425 0.1101 0.1400 1,015,429 +0.02(+18.64%)
Jan 15, 2021 0.1200 0.1293 0.1160 0.1180 133,100 -0.00(-3.67%)
Jan 14, 2021 0.1150 0.1299 0.1150 0.1225 232,486 +0.01(+11.16%)
Jan 13, 2021 0.1200 0.1250 0.1100 0.1102 345,814 -0.01(-8.17%)
Jan 12, 2021 0.1185 0.1225 0.1100 0.1200 349,716 +0.00(+1.69%)
Jan 11, 2021 0.1300 0.1308 0.1151 0.1180 545,622 -0.01(-9.23%)
Jan 08, 2021 0.1050 0.1300 0.1000 0.1300 615,900 +0.03(+23.81%)
Jan 07, 2021 0.1375 0.1450 0.0800 0.1050 1,364,864 -0.03(-23.64%)
Jan 06, 2021 0.1600 0.1600 0.1330 0.1375 702,375 -0.02(-14.06%)
Jan 05, 2021 0.1549 0.1750 0.1310 0.1600 1,827,268 +0.03(+20.30%)
Jan 04, 2021 0.1550 0.1600 0.1190 0.1330 1,888,733 -0.01(-6.40%)
Dec 31, 2020 0.1421 0.1421 0.1421 208,448 +0.05(+58.59%)
Dec 30, 2020 0.0950 0.0950 0.0820 0.0896 208,448 +0.00(+2.17%)
Dec 29, 2020 0.0850 0.0910 0.0820 0.0877 135,690 +0.00(+3.18%)
Dec 28, 2020 0.0920 0.0920 0.0820 0.0850 110,524 -0.01(-6.59%)
Dec 24, 2020 0.0950 0.0950 0.0851 0.0910 21,600 +0.00(+0.55%)
Dec 23, 2020 0.0920 0.0920 0.0890 0.0905 83,734 +0.00(+1.69%)
Dec 22, 2020 0.0813 0.0918 0.0800 0.0890 210,066 +0.00(+1.14%)
Dec 21, 2020 0.0865 0.0920 0.0812 0.0880 315,625 +0.01(+8.37%)
Dec 18, 2020 0.0920 0.0920 0.0810 0.0812 40,800 -0.00(-4.47%)
Dec 17, 2020 0.0950 0.0950 0.0780 0.0850 101,383 -0.00(-1.73%)
Dec 16, 2020 0.0907 0.0907 0.0810 0.0865 61,957 -0.01(-8.95%)
Dec 15, 2020 0.0935 0.0950 0.0888 0.0950 67,702 +0.00(+1.06%)
Dec 14, 2020 0.0840 0.0970 0.0755 0.0940 637,429 +0.01(+10.59%)
Dec 11, 2020 0.0830 0.0859 0.0830 0.0850 158,600 +0.00(+0.95%)
Dec 10, 2020 0.0800 0.0850 0.0800 0.0842 168,750 +0.01(+9.35%)
Dec 09, 2020 0.0898 0.0898 0.0750 0.0770 98,820 -0.01(-14.35%)
Dec 08, 2020 0.0850 0.0900 0.0672 0.0899 241,585 +0.00(+2.74%)
Dec 07, 2020 0.0850 0.0878 0.0836 0.0875 24,341 -0.00(-2.78%)
Dec 04, 2020 0.0900 0.0930 0.0610 0.0900 377,900 +0.00(+0.00%)
Dec 03, 2020 0.0900 0.0900 0.0880 0.0900 33,720 +0.00(+0.11%)
Dec 02, 2020 0.0890 0.0950 0.0840 0.0899 545,879 -0.01(-5.37%)
Dec 01, 2020 0.0980 0.0980 0.0880 0.0950 253,099 +0.01(+5.56%)
Nov 30, 2020 0.0870 0.0950 0.0870 0.0900 31,931 -0.00(-0.11%)
Nov 27, 2020 0.1000 0.1000 0.0901 0.0901 2,900 -0.01(-6.92%)
Nov 25, 2020 0.1000 0.1000 0.0900 0.0968 36,700 +0.00(+2.98%)
Nov 24, 2020 0.1000 0.1000 0.0900 0.0940 181,337 +0.00(+3.30%)
Nov 23, 2020 0.0910 0.0990 0.0910 0.0910 58,131 -0.00(-4.71%)
Nov 20, 2020 0.0973 0.0991 0.0955 0.0955 24,600 +0.00(+1.38%)
Nov 19, 2020 0.1000 0.1000 0.0910 0.0942 86,204 -0.01(-5.42%)
Nov 18, 2020 0.1060 0.1060 0.0850 0.0996 219,357 -0.00(-0.40%)
Nov 17, 2020 0.1020 0.1020 0.0900 0.1000 273,846 -0.00(-1.86%)
Nov 16, 2020 0.0962 0.1100 0.0960 0.1019 88,090 -0.00(-2.77%)
Nov 13, 2020 0.0913 0.1070 0.0857 0.1048 210,400 +0.01(+8.49%)
Nov 12, 2020 0.1100 0.1100 0.0955 0.0966 72,615 -0.01(-12.18%)
Nov 11, 2020 0.0810 0.1200 0.0810 0.1100 195,840 +0.01(+10.55%)
Nov 10, 2020 0.1050 0.1050 0.0995 0.0995 10,600 -0.01(-5.24%)
Nov 09, 2020 0.1048 0.1175 0.1025 0.1050 257,225 +0.00(+4.79%)
Nov 06, 2020 0.1003 0.1064 0.1002 0.1002 366,600 -0.00(-4.39%)
Nov 05, 2020 0.0974 0.1048 0.0900 0.1048 136,735 +0.00(+4.80%)
Nov 04, 2020 0.0953 0.1000 0.0950 0.1000 380,333 +0.00(+4.93%)
Nov 03, 2020 0.0810 0.0953 0.0810 0.0953 20,085 +0.01(+10.81%)
Nov 02, 2020 0.0875 0.0875 0.0860 0.0860 17,216 -0.00(-1.71%)
Oct 30, 2020 0.1055 0.1055 0.0756 0.0875 502,400 -0.02(-17.06%)
Oct 29, 2020 0.1063 0.1076 0.0901 0.1055 151,503 +0.01(+5.50%)
Oct 28, 2020 0.1084 0.1084 0.0990 0.1000 54,750 -0.01(-4.85%)
Oct 27, 2020 0.1054 0.1086 0.1051 0.1051 48,975 -0.00(-0.28%)
Oct 26, 2020 0.1051 0.1201 0.1051 0.1054 45,953 -0.00(-1.95%)
Oct 23, 2020 0.1126 0.1126 0.1051 0.1075 80,400 -0.01(-4.61%)
Oct 22, 2020 0.0990 0.1150 0.0990 0.1127 342,324 +0.02(+19.89%)
Oct 21, 2020 0.0951 0.0997 0.0940 0.0940 23,770 -0.00(-3.59%)
Oct 20, 2020 0.1000 0.1020 0.0946 0.0975 108,322 -0.00(-1.22%)
Oct 19, 2020 0.0993 0.1028 0.0950 0.0987 17,150 +0.00(+5.00%)
Oct 16, 2020 0.1000 0.1070 0.0940 0.0940 156,400 -0.00(-2.29%)
Oct 15, 2020 0.0953 0.1020 0.0941 0.0962 60,924 +0.00(+1.05%)
Oct 14, 2020 0.0972 0.1034 0.0922 0.0952 71,904 -0.00(-3.35%)
Oct 13, 2020 0.1078 0.1080 0.0985 0.0985 34,572 -0.01(-7.08%)
Oct 12, 2020 0.1029 0.1060 0.0988 0.1060 86,392 +0.01(+7.07%)
Oct 09, 2020 0.1060 0.1080 0.0980 0.0990 288,800 -0.00(-2.94%)
Oct 08, 2020 0.1114 0.1119 0.1020 0.1020 201,891 -0.01(-5.64%)
Oct 07, 2020 0.1110 0.1150 0.1080 0.1081 183,823 -0.00(-4.34%)
Oct 06, 2020 0.1175 0.1235 0.1100 0.1130 127,275 -0.01(-5.83%)
Oct 05, 2020 0.1250 0.1250 0.1100 0.1200 170,698 +0.01(+9.09%)
Oct 02, 2020 0.1480 0.1480 0.1057 0.1100 1,043,100 -0.01(-5.98%)
Oct 01, 2020 0.1575 0.1590 0.0722 0.1170 1,250,630 -0.04(-25.48%)
Sep 30, 2020 0.1550 0.1575 0.1491 0.1570 405,807 +0.00(+1.29%)
Sep 29, 2020 0.1500 0.1625 0.1480 0.1550 510,287 +0.01(+6.16%)
Sep 28, 2020 0.1220 0.1535 0.1220 0.1460 422,585 +0.02(+12.31%)
Sep 25, 2020 0.1288 0.1300 0.1170 0.1300 104,100 +0.01(+13.04%)
Sep 24, 2020 0.1200 0.1360 0.1010 0.1150 269,768 -0.00(-1.29%)
Sep 23, 2020 0.1155 0.1337 0.1130 0.1165 234,158 +0.01(+5.91%)
Sep 22, 2020 0.1240 0.1240 0.1100 0.1100 251,813 -0.01(-10.57%)
Sep 21, 2020 0.1340 0.1340 0.1230 0.1230 82,713 -0.01(-5.38%)
Sep 18, 2020 0.1354 0.1354 0.1300 0.1300 181,400 -0.00(-1.14%)
Sep 17, 2020 0.1400 0.1425 0.1250 0.1315 537,920 -0.01(-5.40%)
Sep 16, 2020 0.1269 0.1400 0.1170 0.1390 396,154 +0.01(+9.62%)
Sep 15, 2020 0.1210 0.1270 0.1155 0.1268 852,376 +0.01(+10.26%)
Sep 14, 2020 0.1193 0.1199 0.1112 0.1150 111,829 +0.01(+11.65%)
Sep 11, 2020 0.1058 0.1197 0.1030 0.1030 53,900 -0.00(-2.83%)
Sep 10, 2020 0.1170 0.1170 0.1050 0.1060 55,329 -0.01(-7.83%)
Sep 09, 2020 0.1200 0.1250 0.1050 0.1150 172,248 +0.00(+2.22%)
Sep 08, 2020 0.1125 0.1125 0.1125 0.1125 23,568 +0.00(+2.27%)
Sep 04, 2020 0.1130 0.1300 0.0750 0.1100 968,600 -0.00(-3.51%)
Sep 03, 2020 0.1124 0.1180 0.0985 0.1140 333,569 +0.01(+6.54%)
Sep 02, 2020 0.1050 0.1097 0.1050 0.1070 49,870 +0.00(+1.90%)
Sep 01, 2020 0.1125 0.1198 0.1050 0.1050 25,764 -0.00(-3.67%)
Aug 31, 2020 0.1170 0.1280 0.1000 0.1090 128,072 -0.01(-11.31%)
Aug 28, 2020 0.1280 0.1280 0.1170 0.1229 26,000 +0.00(+0.90%)
Aug 27, 2020 0.1230 0.1230 0.1170 0.1218 68,200 -0.00(-2.95%)
Aug 26, 2020 0.1197 0.1348 0.1150 0.1255 65,078 +0.01(+4.58%)
Aug 25, 2020 0.1170 0.1245 0.1072 0.1200 88,603 +0.01(+8.11%)
Aug 24, 2020 0.1118 0.1200 0.1080 0.1110 121,800 +0.00(+1.56%)
Aug 21, 2020 0.1250 0.1250 0.1010 0.1093 259,900 -0.01(-11.85%)
Aug 20, 2020 0.1150 0.1295 0.1110 0.1240 116,615 +0.01(+7.36%)
Aug 19, 2020 0.1100 0.1155 0.1100 0.1155 45,454 +0.00(+0.43%)
Aug 18, 2020 0.1200 0.1200 0.1100 0.1150 88,257 +0.00(+0.00%)
Aug 17, 2020 0.1150 0.1195 0.1100 0.1150 133,731 -0.00(-3.36%)
Aug 14, 2020 0.1150 0.1200 0.1150 0.1190 24,800 +0.00(+3.48%)
Aug 13, 2020 0.1210 0.1210 0.1120 0.1150 130,647 -0.00(-4.17%)
Aug 12, 2020 0.1290 0.1290 0.1190 0.1200 84,818 -0.01(-6.10%)
Aug 11, 2020 0.1330 0.1330 0.1250 0.1278 26,480 -0.00(-1.31%)
Aug 10, 2020 0.1290 0.1335 0.1290 0.1295 71,400 +0.00(+0.23%)
Aug 07, 2020 0.1270 0.1292 0.1200 0.1292 118,700 +0.01(+7.67%)
Aug 06, 2020 0.1270 0.1270 0.1150 0.1200 468,361 -0.01(-5.51%)
Aug 05, 2020 0.1240 0.1270 0.1210 0.1270 65,465 +0.00(+3.25%)
Aug 04, 2020 0.1210 0.1270 0.1205 0.1230 135,381 -0.00(-2.38%)
Aug 03, 2020 0.1200 0.1270 0.1200 0.1260 84,393 +0.00(+2.02%)
Jul 31, 2020 0.1250 0.1300 0.1130 0.1235 81,100 +0.00(+0.82%)
Jul 30, 2020 0.1200 0.1250 0.1200 0.1225 22,607 +0.00(+0.00%)
Jul 29, 2020 0.1200 0.1250 0.1200 0.1225 72,590 -0.00(-2.00%)
Jul 28, 2020 0.1230 0.1260 0.1100 0.1250 299,437 -0.00(-0.24%)
Jul 27, 2020 0.1300 0.1300 0.1200 0.1253 514,388 -0.01(-4.35%)
Jul 24, 2020 0.1400 0.1400 0.1300 0.1310 74,400 +0.00(+0.77%)
Jul 23, 2020 0.1400 0.1400 0.1260 0.1300 232,974 -0.01(-6.20%)
Jul 22, 2020 0.1400 0.1400 0.1323 0.1386 281,939 +0.00(+2.67%)
Jul 21, 2020 0.1365 0.1400 0.1350 0.1350 125,730 -0.01(-3.57%)
Jul 20, 2020 0.1400 0.1400 0.1370 0.1400 126,626 +0.00(+0.86%)
Jul 17, 2020 0.1647 0.1647 0.1375 0.1388 485,200 -0.01(-7.47%)
Jul 16, 2020 0.1589 0.1647 0.1500 0.1500 137,052 -0.01(-5.60%)
Jul 15, 2020 0.1460 0.1594 0.1460 0.1589 135,467 +0.01(+8.84%)
Jul 14, 2020 0.1480 0.1589 0.1450 0.1460 69,208 -0.00(-1.35%)
Jul 13, 2020 0.1420 0.1589 0.1420 0.1480 161,806 -0.00(-1.33%)
Jul 10, 2020 0.1400 0.1500 0.1370 0.1500 63,800 +0.01(+8.30%)
Jul 09, 2020 0.1450 0.1500 0.1375 0.1385 184,892 +0.00(+2.59%)
Jul 08, 2020 0.1750 0.1775 0.1270 0.1350 1,314,220 -0.04(-25.00%)
Jul 07, 2020 0.1850 0.1992 0.1750 0.1800 843,491 +0.01(+5.26%)
Jul 06, 2020 0.1844 0.1844 0.1670 0.1710 163,371 -0.01(-4.47%)
Jul 02, 2020 0.1747 0.1790 0.1600 0.1790 416,500 +0.01(+7.19%)
Jul 01, 2020 0.1765 0.1804 0.1580 0.1670 226,232 -0.00(-1.76%)
Jun 30, 2020 0.1670 0.1840 0.1670 0.1700 195,520 -0.00(-1.62%)
Jun 29, 2020 0.1680 0.1870 0.1550 0.1728 1,125,772 +0.02(+15.20%)
Jun 26, 2020 0.1789 0.1812 0.1450 0.1500 509,400 -0.02(-11.76%)
Jun 25, 2020 0.1425 0.1820 0.1420 0.1700 2,224,829 +0.03(+24.09%)
Jun 24, 2020 0.1475 0.1498 0.1320 0.1370 168,300 -0.00(-1.44%)
Jun 23, 2020 0.1310 0.1450 0.1310 0.1390 133,874 +0.01(+6.11%)
Jun 22, 2020 0.1444 0.1500 0.1310 0.1310 272,859 -0.01(-9.03%)
Jun 19, 2020 0.1300 0.1440 0.1250 0.1440 564,800 +0.02(+15.20%)
Jun 18, 2020 0.1101 0.1250 0.1050 0.1250 392,562 +0.01(+9.84%)
Jun 17, 2020 0.1101 0.1138 0.1101 0.1138 2,200 +0.00(+3.36%)
Jun 16, 2020 0.1070 0.1175 0.1070 0.1101 63,094 -0.00(-2.13%)
Jun 15, 2020 0.1240 0.1240 0.1050 0.1125 77,722 -0.01(-5.46%)
Jun 12, 2020 0.1145 0.1190 0.1101 0.1190 31,700 +0.00(+3.57%)
Jun 11, 2020 0.1190 0.1199 0.1100 0.1149 76,571 -0.00(-0.09%)
Jun 10, 2020 0.1149 0.1250 0.1100 0.1150 120,005 +0.00(+1.50%)
Jun 09, 2020 0.1080 0.1157 0.1080 0.1133 29,624 +0.00(+3.94%)
Jun 08, 2020 0.1050 0.1100 0.1050 0.1090 59,666 +0.00(+3.81%)
Jun 05, 2020 0.1289 0.1289 0.1050 0.1050 502,800 -0.02(-17.65%)
Jun 04, 2020 0.1300 0.1300 0.1200 0.1275 76,596 +0.01(+6.25%)
Jun 03, 2020 0.1200 0.1200 0.1150 0.1200 272,739 +0.00(+2.13%)
Jun 02, 2020 0.1200 0.1278 0.1150 0.1175 68,653 -0.00(-2.08%)
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.