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

Score Media & Gaming Inc (TSV: SCR )

N/A UNCHANGED
Last Price Updated: 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 29, 2015 0.6600 0.6600 0.6400 0.6500 133,795 -0.01(-1.52%)
May 28, 2015 0.6400 0.6600 0.6300 0.6600 237,133 +0.03(+4.76%)
May 27, 2015 0.6600 0.6700 0.6200 0.6300 967,575 -0.03(-4.55%)
May 26, 2015 0.6700 0.6800 0.6500 0.6600 983,100 -0.02(-2.94%)
May 25, 2015 0.6600 0.6800 0.6600 0.6800 440,396 +0.02(+3.03%)
May 22, 2015 0.6700 0.6900 0.6600 0.6600 1,293,175 -0.04(-5.71%)
May 21, 2015 0.6800 0.7000 0.6600 0.7000 756,444 +0.02(+2.94%)
May 20, 2015 0.6900 0.7100 0.6600 0.6800 1,027,581 -0.01(-1.45%)
May 19, 2015 0.6900 0.6900 0.6700 0.6900 257,038 +0.00(+0.00%)
May 15, 2015 0.6900 0.6900 0.6900 0 +0.04(+6.15%)
May 14, 2015 0.6400 0.6600 0.6300 0.6500 486,163 +0.00(+0.00%)
May 13, 2015 0.6800 0.6900 0.6400 0.6500 856,290 -0.02(-2.99%)
May 12, 2015 0.6900 0.6900 0.6600 0.6700 295,275 -0.03(-4.29%)
May 11, 2015 0.7100 0.7100 0.6700 0.7000 753,529 +0.01(+1.45%)
May 08, 2015 0.6700 0.7100 0.6700 0.6900 418,557 +0.01(+1.47%)
May 07, 2015 0.6500 0.6900 0.6200 0.6800 1,155,073 +0.00(+0.00%)
May 06, 2015 0.6900 0.6900 0.6400 0.6800 1,205,034 -0.02(-2.86%)
May 05, 2015 0.7300 0.7300 0.6900 0.7000 1,289,722 -0.03(-4.11%)
May 04, 2015 0.7500 0.7700 0.7300 0.7300 588,379 -0.03(-3.95%)
May 01, 2015 0.7700 0.7700 0.7400 0.7600 445,160 -0.01(-1.30%)
Apr 30, 2015 0.7600 0.7700 0.7200 0.7700 1,226,241 +0.01(+1.32%)
Apr 29, 2015 0.7600 0.7700 0.7400 0.7600 719,143 -0.01(-1.30%)
Apr 28, 2015 0.7000 0.7700 0.6700 0.7700 1,757,041 +0.07(+10.00%)
Apr 27, 2015 0.7800 0.7900 0.7000 0.7000 3,046,468 -0.08(-10.26%)
Apr 24, 2015 0.8200 0.8300 0.7800 0.7800 1,437,416 -0.05(-6.02%)
Apr 23, 2015 0.8500 0.8500 0.8000 0.8300 1,285,793 -0.02(-2.35%)
Apr 22, 2015 0.8500 0.8600 0.8300 0.8500 1,337,060 +0.01(+1.19%)
Apr 21, 2015 0.9000 0.9000 0.8400 0.8400 1,495,544 -0.05(-5.62%)
Apr 20, 2015 0.8800 0.9000 0.8700 0.8900 2,018,267 +0.04(+4.71%)
Apr 17, 2015 0.8400 0.8600 0.8300 0.8500 786,075 +0.02(+2.41%)
Apr 16, 2015 0.8500 0.8700 0.8300 0.8300 1,528,289 +0.00(+0.00%)
Apr 15, 2015 0.8100 0.8300 0.8000 0.8300 976,839 +0.03(+3.75%)
Apr 14, 2015 0.7900 0.8200 0.7600 0.8000 2,601,567 +0.02(+2.56%)
Apr 13, 2015 0.8000 0.8100 0.7700 0.7800 2,833,105 -0.01(-1.27%)
Apr 10, 2015 0.8200 0.8300 0.7900 0.7900 2,150,385 -0.02(-2.47%)
Apr 09, 2015 0.8000 0.8100 0.7600 0.8100 4,891,426 +0.01(+1.25%)
Apr 08, 2015 0.8000 0.8200 0.7800 0.8000 1,145,146 +0.00(+0.00%)
Apr 07, 2015 0.8200 0.8300 0.8000 0.8000 728,653 -0.02(-2.44%)
Apr 06, 2015 0.7600 0.8400 0.7600 0.8200 2,796,552 +0.06(+7.89%)
Apr 02, 2015 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Apr 01, 2015 0.7600 0.7900 0.7600 0.7700 797,029 +0.02(+2.67%)
Mar 31, 2015 0.7500 0.8000 0.7500 0.7500 3,736,293 +0.00(+0.00%)
Mar 30, 2015 0.7100 0.8100 0.7100 0.7500 3,678,403 +0.03(+4.17%)
Mar 27, 2015 0.7000 0.7200 0.6900 0.7200 980,531 +0.01(+1.41%)
Mar 26, 2015 0.6800 0.7100 0.6600 0.7100 1,740,222 +0.05(+7.58%)
Mar 25, 2015 0.6400 0.7000 0.6300 0.6600 3,058,586 +0.03(+4.76%)
Mar 24, 2015 0.6500 0.6600 0.6300 0.6300 257,661 -0.02(-3.08%)
Mar 23, 2015 0.6600 0.6600 0.6400 0.6500 356,518 -0.02(-2.99%)
Mar 20, 2015 0.6500 0.6700 0.6400 0.6700 714,719 +0.01(+1.52%)
Mar 19, 2015 0.6300 0.6700 0.6200 0.6600 575,319 +0.03(+4.76%)
Mar 18, 2015 0.6300 0.6500 0.6200 0.6300 361,422 -0.01(-1.56%)
Mar 17, 2015 0.6200 0.6400 0.6200 0.6400 261,744 +0.01(+1.59%)
Mar 16, 2015 0.6400 0.6400 0.6100 0.6300 656,998 -0.01(-1.56%)
Mar 13, 2015 0.6800 0.6800 0.6300 0.6400 590,960 -0.03(-4.48%)
Mar 12, 2015 0.6000 0.6700 0.5900 0.6700 2,630,245 +0.11(+19.64%)
Mar 11, 2015 0.6000 0.6000 0.5500 0.5600 2,055,332 -0.03(-5.08%)
Mar 10, 2015 0.6100 0.6200 0.5800 0.5900 836,284 -0.02(-3.28%)
Mar 09, 2015 0.6100 0.6500 0.6000 0.6100 379,969 -0.01(-1.61%)
Mar 06, 2015 0.6400 0.6400 0.5900 0.6200 1,944,190 -0.01(-1.59%)
Mar 05, 2015 0.6500 0.6500 0.6300 0.6300 730,406 -0.02(-3.08%)
Mar 04, 2015 0.6500 0.6400 0.6500 134,340 +0.00(+0.00%)
Mar 03, 2015 0.6400 0.6600 0.6400 0.6500 418,336 +0.02(+3.17%)
Mar 02, 2015 0.6700 0.6700 0.6200 0.6300 877,475 -0.04(-5.97%)
Feb 27, 2015 0.6800 0.6800 0.6600 0.6700 640,185 +0.00(+0.00%)
Feb 26, 2015 0.6700 0.6900 0.6700 0.6700 512,093 +0.01(+1.52%)
Feb 25, 2015 0.6900 0.6900 0.6600 0.6600 524,654 -0.03(-4.35%)
Feb 24, 2015 0.7000 0.7000 0.6900 0.6900 337,912 -0.01(-1.43%)
Feb 23, 2015 0.6800 0.7000 0.6700 0.7000 494,802 +0.03(+4.48%)
Feb 20, 2015 0.6700 0.6800 0.6600 0.6700 494,979 +0.01(+1.52%)
Feb 19, 2015 0.6800 0.6800 0.6500 0.6600 1,800,159 -0.01(-1.49%)
Feb 18, 2015 0.6800 0.6800 0.6700 0.6700 497,489 -0.01(-1.47%)
Feb 17, 2015 0.7100 0.7100 0.6800 0.6800 585,550 -0.01(-1.45%)
Feb 13, 2015 0.6900 0.6900 0.6900 0 -0.04(-5.48%)
Feb 12, 2015 0.7300 0.7300 0.6900 0.7300 1,140,755 +0.01(+1.39%)
Feb 11, 2015 0.6400 0.7300 0.6400 0.7200 2,127,299 +0.08(+12.50%)
Feb 10, 2015 0.6600 0.6600 0.6300 0.6400 421,613 -0.02(-3.03%)
Feb 09, 2015 0.6900 0.6900 0.6600 0.6600 615,200 -0.02(-2.94%)
Feb 06, 2015 0.6600 0.6900 0.6500 0.6800 1,230,877 +0.01(+1.49%)
Feb 05, 2015 0.6900 0.7000 0.6600 0.6700 2,192,534 +0.01(+1.52%)
Feb 04, 2015 0.6000 0.6800 0.5900 0.6600 4,283,841 +0.08(+13.79%)
Feb 03, 2015 0.5800 0.5800 0.5600 0.5800 1,099,734 +0.00(+0.00%)
Feb 02, 2015 0.5500 0.5800 0.5500 0.5800 468,299 +0.03(+5.45%)
Jan 30, 2015 0.5300 0.5500 0.5300 0.5500 454,477 +0.02(+3.77%)
Jan 29, 2015 0.5300 0.5400 0.5200 0.5300 432,921 +0.00(+0.00%)
Jan 28, 2015 0.5200 0.5400 0.5100 0.5300 666,184 +0.02(+3.92%)
Jan 27, 2015 0.5300 0.5400 0.5100 0.5100 235,964 -0.01(-1.92%)
Jan 26, 2015 0.5300 0.5400 0.5100 0.5200 294,948 -0.01(-1.89%)
Jan 23, 2015 0.5400 0.5500 0.5100 0.5300 529,252 -0.01(-1.85%)
Jan 22, 2015 0.5600 0.5600 0.5400 0.5400 287,352 -0.01(-1.82%)
Jan 21, 2015 0.5600 0.5600 0.5400 0.5500 134,875 -0.01(-1.79%)
Jan 20, 2015 0.5500 0.5600 0.5400 0.5600 519,351 +0.01(+1.82%)
Jan 19, 2015 0.5400 0.5600 0.5400 0.5500 1,214,919 +0.02(+3.77%)
Jan 16, 2015 0.5100 0.5300 0.5000 0.5300 396,666 +0.02(+3.92%)
Jan 15, 2015 0.5200 0.5100 1,346,144 +0.01(+2.00%)
Jan 14, 2015 0.5100 0.5100 0.4700 0.5000 372,340 -0.01(-1.96%)
Jan 13, 2015 0.5100 0.5400 0.4900 0.5100 354,745 +0.01(+2.00%)
Jan 12, 2015 0.5000 0.5100 0.4800 0.5000 168,323 +0.01(+2.04%)
Jan 09, 2015 0.5100 0.5100 0.4900 0.4900 247,273 -0.02(-3.92%)
Jan 08, 2015 0.5200 0.5200 0.5000 0.5100 201,340 -0.01(-1.92%)
Jan 07, 2015 0.5200 0.5200 0.5000 0.5200 341,643 +0.00(+0.00%)
Jan 06, 2015 0.5400 0.5400 0.4900 0.5200 779,938 +0.00(+0.00%)
Jan 05, 2015 0.5300 0.5400 0.5100 0.5200 914,707 -0.02(-3.70%)
Jan 02, 2015 0.5400 0.5400 0.5200 0.5400 294,729 +0.00(+0.00%)
Dec 31, 2014 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Dec 30, 2014 0.5400 0.5400 0.5000 0.5400 1,098,231 +0.00(+0.00%)
Dec 29, 2014 0.5500 0.6000 0.5200 0.5400 3,077,198 +0.04(+8.00%)
Dec 24, 2014 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Dec 23, 2014 0.4450 0.4850 0.4400 0.4700 1,927,447 +0.02(+5.62%)
Dec 22, 2014 0.4600 0.4600 0.4200 0.4450 1,414,173 -0.01(-1.11%)
Dec 19, 2014 0.3750 0.4900 0.3600 0.4500 3,006,749 +0.07(+18.42%)
Dec 18, 2014 0.3750 0.3800 0.3650 0.3800 304,492 +0.00(+0.00%)
Dec 17, 2014 0.3900 0.3900 0.3700 0.3800 137,668 +0.01(+1.33%)
Dec 16, 2014 0.3750 0.3800 0.3650 0.3750 204,399 -0.01(-1.32%)
Dec 15, 2014 0.3900 0.3950 0.3700 0.3800 303,063 +0.00(+0.00%)
Dec 12, 2014 0.3850 0.4000 0.3800 0.3800 425,658 -0.01(-1.30%)
Dec 11, 2014 0.3900 0.4000 0.3850 0.3850 155,304 -0.01(-1.28%)
Dec 10, 2014 0.4000 0.4000 0.3850 0.3900 350,760 -0.01(-2.50%)
Dec 09, 2014 0.3900 0.4000 0.3900 0.4000 109,300 +0.00(+0.00%)
Dec 08, 2014 0.4050 0.4050 0.3850 0.4000 101,720 +0.01(+1.27%)
Dec 05, 2014 0.3800 0.4150 0.3800 0.3950 285,660 +0.01(+2.60%)
Dec 04, 2014 0.3850 0.4100 0.3850 0.3850 890,547 +0.01(+1.32%)
Dec 03, 2014 0.3800 0.3900 0.3800 0.3800 408,404 -0.02(-3.80%)
Dec 02, 2014 0.4050 0.4050 0.3600 0.3950 136,880 +0.00(+0.00%)
Dec 01, 2014 0.4100 0.4100 0.3900 0.3950 440,384 -0.02(-5.95%)
Nov 28, 2014 0.4100 0.4200 0.4050 0.4200 592,772 +0.00(+0.00%)
Nov 27, 2014 0.4100 0.4200 0.4000 0.4200 342,790 +0.00(+0.00%)
Nov 26, 2014 0.4100 0.4200 0.4050 0.4200 265,507 +0.01(+2.44%)
Nov 25, 2014 0.4100 0.4200 0.4100 0.4100 310,555 +0.00(+0.00%)
Nov 24, 2014 0.4300 0.4300 0.4050 0.4100 530,006 -0.02(-3.53%)
Nov 21, 2014 0.4300 0.4350 0.4200 0.4250 90,830 -0.01(-1.16%)
Nov 20, 2014 0.4350 0.4350 0.4150 0.4300 1,565,667 -0.01(-1.15%)
Nov 19, 2014 0.4300 0.4350 0.4200 0.4350 332,702 +0.00(+0.00%)
Nov 18, 2014 0.4350 0.4400 0.4250 0.4350 174,494 +0.00(+0.00%)
Nov 17, 2014 0.4350 0.4400 0.4300 0.4350 123,428 -0.01(-1.14%)
Nov 14, 2014 0.4350 0.4400 0.4250 0.4400 344,585 +0.01(+2.33%)
Nov 13, 2014 0.4300 0.4400 0.4300 0.4300 322,100 +0.00(+0.00%)
Nov 12, 2014 0.4450 0.4450 0.4300 0.4300 172,901 -0.02(-3.37%)
Nov 11, 2014 0.4500 0.4500 0.4350 0.4450 217,190 -0.01(-1.11%)
Nov 10, 2014 0.4600 0.4650 0.4300 0.4500 511,358 -0.01(-2.17%)
Nov 07, 2014 0.4500 0.4750 0.4400 0.4600 2,722,172 +0.02(+3.37%)
Nov 06, 2014 0.4150 0.4500 0.4000 0.4450 915,199 +0.04(+8.54%)
Nov 05, 2014 0.4250 0.4250 0.4100 0.4100 237,800 -0.01(-1.20%)
Nov 04, 2014 0.4250 0.4250 0.4100 0.4150 441,896 -0.02(-3.49%)
Nov 03, 2014 0.4250 0.4300 0.4200 0.4300 242,999 +0.01(+2.38%)
Oct 31, 2014 0.4150 0.4200 0.4050 0.4200 147,685 +0.01(+1.20%)
Oct 30, 2014 0.4150 0.4200 0.4050 0.4150 289,204 -0.01(-1.19%)
Oct 29, 2014 0.4150 0.4250 0.4050 0.4200 509,005 +0.01(+2.44%)
Oct 28, 2014 0.4100 0.4200 0.4050 0.4100 1,264,868 -0.01(-1.20%)
Oct 27, 2014 0.4350 0.4350 0.4050 0.4150 2,751,360 -0.02(-3.49%)
Oct 24, 2014 0.4350 0.4350 0.4250 0.4300 524,498 +0.01(+1.18%)
Oct 23, 2014 0.4200 0.4400 0.4200 0.4250 600,267 +0.01(+1.19%)
Oct 22, 2014 0.4500 0.4500 0.4150 0.4200 1,697,936 -0.03(-5.62%)
Oct 21, 2014 0.4500 0.4500 0.4250 0.4450 2,893,126 +0.02(+4.71%)
Oct 20, 2014 0.4000 0.4350 0.3750 0.4250 8,500,882 +0.08(+21.43%)
Oct 17, 2014 0.3350 0.3550 0.3350 0.3500 2,478,554 +0.02(+6.06%)
Oct 16, 2014 0.3300 0.3400 0.3200 0.3300 1,252,744 +0.01(+3.13%)
Oct 15, 2014 0.3150 0.3200 0.2950 0.3200 1,913,359 +0.01(+1.59%)
Oct 14, 2014 0.3000 0.3200 0.2900 0.3150 1,752,838 +0.03(+8.62%)
Oct 10, 2014 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Oct 09, 2014 0.3000 0.3000 0.2900 0.3000 54,140 +0.00(+0.00%)
Oct 08, 2014 0.2950 0.3000 0.2900 0.3000 382,285 +0.00(+0.00%)
Oct 07, 2014 0.3050 0.3050 0.3000 0.3000 256,475 -0.02(-4.76%)
Oct 06, 2014 0.3200 0.3200 0.3050 0.3150 11,700 +0.00(+0.00%)
Oct 03, 2014 0.3200 0.3200 0.3100 0.3150 58,340 +0.02(+5.00%)
Oct 02, 2014 0.3050 0.3100 0.3000 0.3000 428,845 -0.01(-3.23%)
Oct 01, 2014 0.3100 0.3100 0.3100 0.3100 9,480 +0.00(+0.00%)
Sep 30, 2014 0.3200 0.3200 0.3100 0.3100 193,960 -0.01(-1.59%)
Sep 29, 2014 0.3100 0.3200 0.3050 0.3150 509,666 -0.01(-1.56%)
Sep 26, 2014 0.3050 0.3200 0.3000 0.3200 154,021 +0.01(+1.59%)
Sep 25, 2014 0.3000 0.3150 0.3000 0.3150 169,700 +0.01(+3.28%)
Sep 24, 2014 0.3100 0.3150 0.3000 0.3050 556,666 -0.01(-3.17%)
Sep 23, 2014 0.3100 0.3150 0.3050 0.3150 543,777 -0.01(-1.56%)
Sep 22, 2014 0.3250 0.3250 0.3100 0.3200 252,128 +0.00(+0.00%)
Sep 19, 2014 0.3150 0.3200 0.3050 0.3200 579,341 +0.01(+1.59%)
Sep 18, 2014 0.3200 0.3300 0.3050 0.3150 2,972,280 +0.01(+1.61%)
Sep 17, 2014 0.2900 0.3150 0.2900 0.3100 3,887,783 +0.03(+8.77%)
Sep 16, 2014 0.2900 0.2900 0.2800 0.2850 162,300 +0.00(+0.00%)
Sep 15, 2014 0.2850 0.2900 0.2800 0.2850 200,550 +0.00(+0.00%)
Sep 12, 2014 0.2900 0.2900 0.2850 0.2850 102,417 +0.00(+0.00%)
Sep 11, 2014 0.2950 0.2950 0.2850 0.2850 338,150 -0.01(-3.39%)
Sep 10, 2014 0.2900 0.2950 0.2900 0.2950 52,707 +0.01(+1.72%)
Sep 09, 2014 0.2900 0.3000 0.2900 0.2900 171,912 +0.00(+0.00%)
Sep 08, 2014 0.3000 0.3000 0.2900 0.2900 313,150 -0.01(-3.33%)
Sep 05, 2014 0.2950 0.3000 0.2950 0.3000 126,500 +0.01(+1.69%)
Sep 04, 2014 0.3000 0.3000 0.2950 0.2950 384,000 -0.01(-1.67%)
Sep 03, 2014 0.3100 0.3150 0.2950 0.3000 282,140 -0.01(-1.64%)
Sep 02, 2014 0.3000 0.3000 0.2900 0.3050 255,654 +0.01(+1.67%)
Aug 29, 2014 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Aug 28, 2014 0.2900 0.2950 0.2800 0.2900 147,893 -0.01(-1.69%)
Aug 27, 2014 0.3000 0.3000 0.2900 0.2950 33,400 +0.00(+0.00%)
Aug 26, 2014 0.2900 0.3000 0.2900 0.2950 606,801 +0.01(+1.72%)
Aug 25, 2014 0.3000 0.3050 0.2850 0.2900 612,900 -0.01(-3.33%)
Aug 22, 2014 0.3050 0.3100 0.2950 0.3000 1,622,883 -0.01(-1.64%)
Aug 21, 2014 0.3100 0.3200 0.3050 0.3050 110,400 -0.01(-3.17%)
Aug 20, 2014 0.3200 0.3200 0.3200 0.3150 175,650 -0.01(-1.56%)
Aug 19, 2014 0.3100 0.3200 217,800 +0.00(+0.00%)
Aug 18, 2014 0.3150 0.3200 0.3100 0.3200 74,500 +0.00(+0.00%)
Aug 15, 2014 0.3050 0.3200 0.3050 0.3200 156,811 +0.02(+4.92%)
Aug 14, 2014 0.3050 0.3050 262,707 -0.01(-3.17%)
Aug 13, 2014 0.3200 0.3200 0.3100 0.3150 45,400 -0.01(-1.56%)
Aug 12, 2014 0.3000 0.3200 0.3000 0.3200 735,650 +0.02(+4.92%)
Aug 11, 2014 0.3000 0.3150 0.3000 0.3050 410,214 -0.01(-1.61%)
Aug 08, 2014 0.3050 0.3100 0.2950 0.3100 25,175 +0.00(+0.00%)
Aug 07, 2014 0.3200 0.3200 0.2950 0.3100 900,500 -0.01(-3.13%)
Aug 06, 2014 0.3100 0.3200 0.3100 0.3200 311,088 +0.00(+0.00%)
Aug 05, 2014 0.3250 0.3350 0.3100 0.3200 365,498 +0.01(+3.23%)
Aug 01, 2014 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Jul 31, 2014 0.3350 0.3350 0.3250 0.3300 629,634 -0.01(-1.49%)
Jul 30, 2014 0.3350 0.3350 0.3250 0.3350 313,165 +0.00(+0.00%)
Jul 29, 2014 0.3400 0.3400 0.3200 0.3350 886,089 +0.00(+0.00%)
Jul 28, 2014 0.3300 0.3350 0.3250 0.3350 1,241,319 +0.01(+1.52%)
Jul 25, 2014 0.3350 0.3450 0.3200 0.3300 4,429,108 -0.01(-2.94%)
Jul 24, 2014 0.3500 0.3500 0.3300 0.3400 2,613,523 -0.01(-2.86%)
Jul 23, 2014 0.3500 0.3550 0.3450 0.3500 1,692,837 +0.00(+0.00%)
Jul 22, 2014 0.3400 0.3500 0.3400 0.3500 160,000 +0.01(+1.45%)
Jul 21, 2014 0.3450 0.3500 0.3400 0.3450 233,000 -0.01(-1.43%)
Jul 18, 2014 0.3400 0.3500 0.3350 0.3500 654,689 +0.01(+2.94%)
Jul 17, 2014 0.3450 0.3450 0.3350 0.3400 237,975 -0.00(-1.45%)
Jul 16, 2014 0.3450 0.3450 0.3400 0.3450 372,331 +0.00(+0.00%)
Jul 15, 2014 0.3450 0.3500 0.3400 0.3450 1,527,694 +0.00(+0.00%)
Jul 14, 2014 0.3550 0.3550 0.3400 0.3450 241,392 -0.02(-4.17%)
Jul 11, 2014 0.3500 0.3600 0.3450 0.3600 147,573 +0.01(+2.86%)
Jul 10, 2014 0.3500 0.3550 0.3450 0.3500 204,350 +0.00(+0.00%)
Jul 09, 2014 0.3450 0.3500 0.3450 0.3500 248,010 +0.00(+0.00%)
Jul 08, 2014 0.3500 0.3500 0.3400 0.3500 745,230 -0.01(-2.78%)
Jul 07, 2014 0.3650 0.3650 0.3500 0.3600 188,400 -0.01(-1.37%)
Jul 04, 2014 0.3650 0.3650 0.3600 0.3650 411,300 +0.01(+1.39%)
Jul 03, 2014 0.3500 0.3600 0.3400 0.3600 1,592,238 +0.02(+7.46%)
Jul 02, 2014 0.3550 0.3550 0.3350 0.3350 645,680 -0.01(-2.90%)
Jun 30, 2014 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Jun 27, 2014 0.3650 0.3650 0.3500 0.3500 741,700 -0.01(-2.78%)
Jun 26, 2014 0.3700 0.3700 0.3500 0.3600 537,836 +0.00(+0.00%)
Jun 25, 2014 0.3550 0.3650 0.3450 0.3600 1,637,040 +0.02(+4.35%)
Jun 24, 2014 0.3800 0.3800 0.3400 0.3450 3,959,757 -0.03(-6.76%)
Jun 23, 2014 0.3700 0.3800 0.3650 0.3700 6,475,995 +0.02(+5.71%)
Jun 20, 2014 0.3100 0.3650 0.3100 0.3500 17,066,060 +0.05(+18.64%)
Jun 19, 2014 0.2900 0.2950 0.2800 0.2950 206,857 +0.01(+3.51%)
Jun 18, 2014 0.2800 0.2850 0.2800 0.2850 64,635 -0.01(-1.72%)
Jun 17, 2014 0.2700 0.2900 0.2700 0.2900 5,707,502 +0.02(+7.41%)
Jun 16, 2014 0.2750 0.2800 0.2700 0.2700 91,500 +0.00(+0.00%)
Jun 13, 2014 0.2800 0.2800 0.2700 0.2700 140,867 -0.01(-3.57%)
Jun 12, 2014 0.2800 0.2800 0.2700 0.2800 206,987 +0.00(+0.00%)
Jun 11, 2014 0.2950 0.2950 0.2750 0.2800 149,575 -0.01(-3.45%)
Jun 10, 2014 0.2800 0.2900 0.2700 0.2900 396,328 -0.01(-3.33%)
Jun 06, 2014 0.3100 0.3200 0.2950 0.3000 1,436,430 -0.01(-1.64%)
Jun 05, 2014 0.3000 0.3100 0.2950 0.3050 826,830 +0.01(+1.67%)
Jun 04, 2014 0.3000 0.3200 0.3000 0.3000 2,250,613 +0.00(+0.00%)
Jun 03, 2014 0.3000 0.3000 0.3000 0.3000 94,900 +0.00(+0.00%)
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.