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

(TSV: PGP )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 9:51 AM EDT, May 31, 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, 2021 0.0900 0.0900 0.0900 0.0900 3,138 +0.00(+0.00%)
May 28, 2021 0.0900 0.0900 0.0900 0.0900 1,210 +0.00(+5.88%)
May 27, 2021 0.0950 0.0950 0.0850 0.0850 37,000 -0.01(-10.53%)
May 26, 2021 0.0950 0.0950 0.0950 0.0950 22,212 +0.00(+0.00%)
May 25, 2021 0.0950 0.0950 0.0950 0.0950 44,000 +0.01(+5.56%)
May 21, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 20, 2021 0.0950 0.1000 0.0950 0.0950 78,000 +0.00(+0.00%)
May 19, 2021 0.0900 0.0950 0.0900 0.0950 10,800 +0.01(+11.76%)
May 18, 2021 0.1000 0.1100 0.0850 0.0850 156,512 -0.01(-15.00%)
May 17, 2021 0.1000 0.1150 0.1000 0.1000 75,763 +0.01(+5.26%)
May 14, 2021 0.0950 0.0950 0.0950 0.0950 103,100 +0.00(+0.00%)
May 13, 2021 0.0900 0.1000 0.0900 0.0950 106,000 +0.01(+11.76%)
May 12, 2021 0.0800 0.0850 0.0800 0.0850 23,349 +0.01(+6.25%)
May 11, 2021 0.0900 0.0900 0.0800 0.0800 155,000 -0.01(-11.11%)
May 10, 2021 0.0850 0.0900 0.0850 0.0900 174,300 +0.00(+0.00%)
May 07, 2021 0.0750 0.0900 0.0750 0.0900 58,000 +0.01(+20.00%)
May 05, 2021 0.0750 0.0750 0.0750 775 +0.00(+0.00%)
May 03, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 30, 2021 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Apr 28, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 27, 2021 0.0700 0.0700 0.0700 0.0700 26,000 -0.01(-12.50%)
Apr 22, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 21, 2021 0.0800 0.0800 0.0800 0.0800 12,000 +0.01(+14.29%)
Apr 19, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 16, 2021 0.0700 0.0700 0.0700 0.0700 1,881 -0.00(-6.67%)
Apr 14, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 13, 2021 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Apr 09, 2021 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Apr 08, 2021 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+14.29%)
Apr 07, 2021 0.0750 0.0750 0.0700 0.0700 29,291 -0.00(-6.67%)
Apr 06, 2021 0.0750 0.0750 0.0750 0.0750 26,000 -0.01(-6.25%)
Apr 01, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 31, 2021 0.0800 0.0800 0.0800 0.0800 5,077 +0.01(+6.67%)
Mar 30, 2021 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Mar 29, 2021 0.0750 0.0750 0.0750 0.0750 3,086 -0.01(-11.76%)
Mar 26, 2021 0.0850 0.0850 0.0850 560 +0.00(+0.00%)
Mar 25, 2021 0.0850 0.0850 0.0850 800 +0.00(+0.00%)
Mar 24, 2021 0.0850 0.0850 0.0850 0.0850 1,400 +0.01(+13.33%)
Mar 23, 2021 0.0800 0.0800 0.0750 0.0750 35,550 -0.01(-11.76%)
Mar 22, 2021 0.0850 0.0850 0.0850 0.0850 13,030 +0.00(+0.00%)
Mar 19, 2021 0.0850 0.0850 0.0850 200 +0.00(+0.00%)
Mar 18, 2021 0.0750 0.0850 0.0750 0.0850 26,000 +0.00(+0.00%)
Mar 17, 2021 0.0750 0.0850 0.0750 0.0850 36,000 +0.00(+0.00%)
Mar 16, 2021 0.0850 0.0850 0.0850 0.0850 16,000 +0.00(+0.00%)
Mar 12, 2021 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Mar 11, 2021 0.0750 0.0750 0.0700 0.0750 40,300 +0.00(+0.00%)
Mar 10, 2021 0.0800 0.0800 0.0750 0.0750 11,000 -0.01(-11.76%)
Mar 09, 2021 0.0850 0.0850 0.0850 0.0850 16,000 +0.01(+6.25%)
Mar 08, 2021 0.0800 0.0800 0.0800 0.0800 17,000 +0.00(+0.00%)
Mar 05, 2021 0.0800 0.0800 0.0800 0.0800 19,500 -0.01(-11.11%)
Mar 04, 2021 0.0850 0.0900 0.0800 0.0900 107,550 -0.01(-5.26%)
Mar 03, 2021 0.0900 0.0950 0.0900 0.0950 92,050 +0.01(+5.56%)
Mar 01, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 26, 2021 0.0800 0.0850 0.0800 0.0850 83,170 +0.01(+6.25%)
Feb 25, 2021 0.0900 0.0900 0.0800 0.0800 49,500 -0.01(-5.88%)
Feb 24, 2021 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Feb 23, 2021 0.0800 0.0800 0.0800 0.0800 35,200 +0.00(+0.00%)
Feb 22, 2021 0.0800 0.0800 0.0750 0.0800 134,270 +0.00(+0.00%)
Feb 19, 2021 0.0900 0.0900 0.0800 0.0800 90,100 -0.01(-11.11%)
Feb 18, 2021 0.0950 0.0950 0.0900 0.0900 35,000 +0.00(+0.00%)
Feb 16, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 12, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 11, 2021 0.0900 0.0950 0.0850 0.0900 310,186 +0.00(+0.00%)
Feb 10, 2021 0.0850 0.0900 0.0800 0.0900 25,238 +0.00(+5.88%)
Feb 09, 2021 0.0850 0.0850 0.0850 0.0850 24,800 +0.01(+6.25%)
Feb 05, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 04, 2021 0.0850 0.0850 0.0850 0.0850 37,800 +0.00(+0.00%)
Feb 03, 2021 0.0800 0.0850 0.0800 0.0850 42,900 +0.00(+0.00%)
Feb 02, 2021 0.0850 0.0850 0.0850 0.0850 1,550 +0.01(+6.25%)
Feb 01, 2021 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Jan 29, 2021 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Jan 27, 2021 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Jan 26, 2021 0.0900 0.0900 0.0900 0.0900 99,000 +0.00(+0.00%)
Jan 25, 2021 0.0900 0.0900 0.0900 0.0900 1,900 +0.00(+0.00%)
Jan 22, 2021 0.0850 0.0900 0.0850 0.0900 35,000 -0.01(-5.26%)
Jan 21, 2021 0.0950 0.0950 0.0850 0.0950 71,500 +0.01(+5.56%)
Jan 20, 2021 0.0900 0.0900 0.0900 0.0900 23,700 +0.00(+5.88%)
Jan 18, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 15, 2021 0.0850 0.0850 0.0850 0.0850 40,050 -0.00(-5.56%)
Jan 14, 2021 0.1000 0.1000 0.0900 0.0900 110,800 +0.00(+0.00%)
Jan 13, 2021 0.0900 0.0900 0.0900 0.0900 18,500 -0.01(-5.26%)
Jan 12, 2021 0.0900 0.0950 0.0900 0.0950 74,850 +0.00(+0.00%)
Jan 11, 2021 0.0900 0.0950 0.0900 0.0950 138,075 +0.00(+0.00%)
Jan 08, 2021 0.0800 0.0950 0.0800 0.0950 130,000 +0.01(+18.75%)
Jan 07, 2021 0.0800 0.0800 0.0800 0.0800 29,460 +0.00(+0.00%)
Jan 05, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 04, 2021 0.0750 0.0950 0.0750 0.0850 420,160 +0.01(+21.43%)
Dec 31, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 30, 2020 0.0750 0.0800 0.0550 0.0650 529,605 +0.01(+18.18%)
Dec 29, 2020 0.0550 0.0600 0.0550 0.0550 29,500 -0.00(-8.33%)
Dec 23, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 22, 2020 0.0600 0.0600 0.0550 0.0550 50,800 -0.00(-8.33%)
Dec 21, 2020 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Dec 18, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+20.00%)
Dec 17, 2020 0.0500 0.0500 0.0500 0.0500 50,000 -0.00(-9.09%)
Dec 16, 2020 0.0550 0.0550 0.0550 0.0550 109,409 +0.00(+10.00%)
Dec 15, 2020 0.0500 0.0500 0.0500 0.0500 4,295 -0.00(-9.09%)
Dec 11, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 10, 2020 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Dec 09, 2020 0.0550 0.0550 0.0500 0.0500 17,000 -0.00(-9.09%)
Dec 07, 2020 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Dec 04, 2020 0.0600 0.0650 0.0600 0.0650 55,900 +0.00(+0.00%)
Dec 03, 2020 0.0700 0.0700 0.0650 0.0650 144,000 +0.00(+0.00%)
Dec 02, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Nov 30, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 27, 2020 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Nov 26, 2020 0.0700 0.0700 0.0700 50 +0.00(+0.00%)
Nov 24, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 20, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 19, 2020 0.0600 0.0600 0.0600 400 +0.00(+0.00%)
Nov 18, 2020 0.0600 0.0600 0.0600 0.0600 15,300 +0.00(+0.00%)
Nov 17, 2020 0.0550 0.0600 0.0550 0.0600 14,500 +0.00(+9.09%)
Nov 16, 2020 0.0600 0.0650 0.0550 0.0550 76,900 -0.00(-8.33%)
Nov 13, 2020 0.0550 0.0600 0.0550 0.0600 14,500 +0.00(+9.09%)
Nov 10, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 06, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 05, 2020 0.0550 0.0550 0.0550 610 +0.00(+0.00%)
Nov 03, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 29, 2020 0.0550 0.0550 0.0550 250 +0.00(+0.00%)
Oct 28, 2020 0.0600 0.0600 0.0550 0.0550 187,999 -0.00(-8.33%)
Oct 27, 2020 0.0600 0.0600 0.0600 0.0600 1,080 -0.01(-7.69%)
Oct 26, 2020 0.0650 0.0650 0.0650 0.0650 56,000 +0.00(+0.00%)
Oct 23, 2020 0.0650 0.0650 0.0650 0.0650 20,999 +0.00(+0.00%)
Oct 22, 2020 0.0650 0.0700 0.0650 0.0650 348,040 +0.00(+0.00%)
Oct 21, 2020 0.0650 0.0650 0.0650 0.0650 50,000 +0.01(+8.33%)
Oct 19, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 16, 2020 0.0550 0.0550 0.0550 0.0550 40,500 -0.00(-8.33%)
Oct 15, 2020 0.0600 0.0600 0.0600 800 +0.00(+0.00%)
Oct 14, 2020 0.0600 0.0600 0.0600 0.0600 7,661 +0.00(+0.00%)
Oct 13, 2020 0.0750 0.0750 0.0550 0.0600 394,050 -0.02(-25.00%)
Oct 09, 2020 0.0800 0.0800 0.0800 0 +0.04(+100.00%)
Sep 28, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 23, 2020 0.0450 0.0500 0.0400 0.0400 26,300 -0.00(-11.11%)
Sep 22, 2020 0.0450 0.0450 0.0450 0.0450 5,356 +0.00(+0.00%)
Sep 21, 2020 0.0450 0.0450 0.0450 996 +0.00(+0.00%)
Sep 17, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 16, 2020 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Sep 14, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 11, 2020 0.0500 0.0500 0.0500 0.0500 36,000 -0.01(-16.67%)
Sep 10, 2020 0.0550 0.0600 0.0500 0.0600 81,350 +0.01(+20.00%)
Sep 09, 2020 0.0500 0.0500 0.0500 0.0500 27,000 +0.01(+11.11%)
Sep 08, 2020 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Sep 04, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 02, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 31, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 28, 2020 0.0450 0.0450 0.0450 230 +0.00(+0.00%)
Aug 27, 2020 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Aug 26, 2020 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Aug 25, 2020 0.0500 0.0500 0.0450 0.0450 24,000 -0.01(-18.18%)
Aug 24, 2020 0.0550 0.0550 0.0550 15 +0.00(+0.00%)
Aug 21, 2020 0.0450 0.0550 0.0450 0.0550 32,019 +0.00(+10.00%)
Aug 19, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 12, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 11, 2020 0.0450 0.0800 0.0450 0.0600 336,200 +0.01(+33.33%)
Aug 10, 2020 0.0400 0.0450 0.0400 0.0450 102,278 +0.00(+12.50%)
Aug 07, 2020 0.0350 0.0400 0.0350 0.0400 96,000 +0.00(+14.29%)
Aug 06, 2020 0.0350 0.0350 0.0350 0.0350 157,000 -0.00(-12.50%)
Aug 05, 2020 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Aug 04, 2020 0.0400 0.0400 0.0400 0.0400 59,000 +0.00(+14.29%)
Jul 31, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 30, 2020 0.0350 0.0400 0.0350 0.0350 66,371 +0.00(+0.00%)
Jul 29, 2020 0.0350 0.0350 0.0350 0.0350 3,050 +0.00(+0.00%)
Jul 28, 2020 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Jul 27, 2020 0.0350 0.0350 0.0350 0.0350 186,000 -0.00(-12.50%)
Jul 22, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 21, 2020 0.0400 0.0400 0.0400 0.0400 15,859 +0.00(+14.29%)
Jul 20, 2020 0.0350 0.0350 0.0350 0.0350 111,000 -0.00(-12.50%)
Jul 17, 2020 0.0400 0.0450 0.0400 0.0400 31,650 +0.00(+0.00%)
Jul 16, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 14, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 08, 2020 0.0450 0.0450 0.0450 0.0450 47,500 +0.00(+12.50%)
Jul 07, 2020 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Jul 06, 2020 0.0400 0.0400 0.0400 0.0400 15,600 +0.00(+0.00%)
Jul 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 -0.04(-50.00%)
Jun 29, 2020 0.0600 0.0950 0.0600 0.0800 167,287 +0.03(+60.00%)
Jun 26, 2020 0.0500 0.0500 0.0500 0.0500 10,499 +0.00(+0.00%)
Jun 23, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 22, 2020 0.0500 0.0500 0.0500 0.0500 50,150 +0.00(+0.00%)
Jun 19, 2020 0.0450 0.0500 0.0450 0.0500 106,000 +0.01(+11.11%)
Jun 17, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 16, 2020 0.0500 0.0500 0.0450 0.0450 156,089 +0.00(+12.50%)
Jun 15, 2020 0.0400 0.0400 0.0400 0.0400 6,100 +0.00(+0.00%)
Jun 12, 2020 0.0350 0.0400 0.0350 0.0400 43,053 +0.00(+14.29%)
Jun 11, 2020 0.0450 0.0450 0.0350 0.0350 55,128 -0.01(-22.22%)
Jun 09, 2020 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jun 04, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 03, 2020 0.0350 0.0350 0.0300 0.0300 12,000 -0.01(-14.29%)
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.