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

China Rapid Finance Ltd ADR (NY: XRF )

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, 2020 1.320 1.380 1.250 1.250 80,600 -0.14(-10.07%)
May 28, 2020 1.240 1.500 1.230 1.390 257,954 +0.16(+13.04%)
May 27, 2020 1.270 1.312 1.184 1.230 157,047 -0.05(-3.93%)
May 26, 2020 1.230 1.300 1.230 1.280 43,259 +0.00(+0.00%)
May 22, 2020 1.250 1.300 1.232 1.280 58,300 -0.03(-2.29%)
May 21, 2020 1.270 1.310 1.090 1.310 129,044 -0.03(-2.24%)
May 20, 2020 1.350 1.374 1.270 1.340 100,005 -0.06(-4.29%)
May 19, 2020 1.260 1.400 1.250 1.400 58,260 +0.07(+5.26%)
May 18, 2020 1.350 1.383 1.290 1.330 94,959 +0.07(+5.56%)
May 15, 2020 1.060 1.300 1.060 1.260 83,600 +0.15(+13.51%)
May 14, 2020 1.310 1.320 1.110 1.110 157,313 -0.21(-15.91%)
May 13, 2020 1.450 1.497 1.290 1.320 73,514 -0.20(-13.16%)
May 12, 2020 1.520 1.700 1.440 1.520 184,528 -0.07(-4.40%)
May 11, 2020 1.590 1.701 1.540 1.590 147,141 -0.11(-6.47%)
May 08, 2020 1.570 1.747 1.560 1.700 281,400 -0.01(-0.58%)
May 07, 2020 1.520 1.780 1.330 1.710 1,124,426 +0.06(+3.64%)
May 06, 2020 2.050 3.060 1.450 1.650 53,529,648 +0.71(+75.53%)
May 05, 2020 0.9400 0.9499 0.9400 0.9400 1,145 +0.00(+0.00%)
May 04, 2020 0.9400 0.9880 0.9400 0.9400 9,814 -0.00(-0.15%)
May 01, 2020 1.000 1.000 0.9100 0.9414 16,800 -0.03(-2.95%)
Apr 30, 2020 1.000 1.000 0.9292 0.9700 44,599 -0.02(-2.13%)
Apr 29, 2020 1.070 1.070 0.9190 0.9911 35,014 -0.05(-4.70%)
Apr 28, 2020 1.030 1.060 1.020 1.040 16,253 +0.02(+1.96%)
Apr 27, 2020 1.070 1.070 0.9900 1.020 34,464 -0.05(-4.74%)
Apr 24, 2020 1.000 1.100 1.000 1.071 57,700 +0.04(+3.95%)
Apr 23, 2020 1.000 1.090 1.000 1.030 54,995 +0.03(+3.00%)
Apr 22, 2020 0.9520 1.030 0.9520 1.000 41,650 +0.01(+1.28%)
Apr 21, 2020 1.000 1.030 0.9128 0.9874 84,045 -0.01(-0.76%)
Apr 20, 2020 0.9427 1.380 0.9427 0.9950 586,833 -0.01(-0.50%)
Apr 17, 2020 1.030 1.075 0.9900 1.000 41,600 +0.01(+1.00%)
Apr 16, 2020 1.000 1.050 0.9901 0.9901 27,124 -0.12(-10.81%)
Apr 15, 2020 1.160 1.160 1.050 1.110 45,771 -0.06(-5.12%)
Apr 14, 2020 0.8300 1.170 0.8300 1.170 31,180 +0.29(+32.97%)
Apr 13, 2020 0.9700 1.020 0.8500 0.8799 43,765 -0.10(-10.21%)
Apr 09, 2020 1.000 1.000 0.9581 0.9800 36,900 -0.02(-2.48%)
Apr 08, 2020 1.050 1.065 0.9900 1.005 17,585 -0.04(-3.95%)
Apr 07, 2020 1.203 1.203 1.046 1.046 13,277 -0.01(-1.30%)
Apr 06, 2020 1.060 1.100 1.020 1.060 21,069 +0.05(+4.95%)
Apr 03, 2020 1.170 1.170 0.9700 1.010 39,200 -0.16(-13.68%)
Apr 02, 2020 1.420 1.420 1.150 1.170 27,279 -0.19(-13.97%)
Apr 01, 2020 1.400 1.450 1.300 1.360 37,280 -0.14(-9.33%)
Mar 31, 2020 1.200 1.534 1.160 1.500 73,216 +0.34(+29.87%)
Mar 30, 2020 1.180 1.270 1.140 1.155 18,400 -0.10(-8.33%)
Mar 27, 2020 1.400 1.400 1.200 1.260 24,700 -0.08(-5.97%)
Mar 26, 2020 1.500 1.500 1.240 1.340 36,858 -0.13(-8.84%)
Mar 25, 2020 1.220 1.600 1.145 1.470 179,219 +0.37(+33.64%)
Mar 24, 2020 1.150 1.420 1.100 1.100 70,814 +0.10(+10.00%)
Mar 23, 2020 0.8715 1.010 0.8715 1.000 43,732 +0.17(+20.48%)
Mar 20, 2020 0.7400 0.9899 0.6950 0.8300 76,300 +0.14(+19.91%)
Mar 19, 2020 0.6200 0.7399 0.6000 0.6922 74,119 +0.10(+17.74%)
Mar 18, 2020 0.7200 0.7295 0.5546 0.5879 3,617 -0.14(-19.41%)
Mar 17, 2020 0.7000 0.7295 0.6432 0.7295 21,593 +0.03(+4.21%)
Mar 16, 2020 0.7110 0.7110 0.5101 0.7000 40,387 -0.01(-1.56%)
Mar 13, 2020 0.6886 0.7600 0.6408 0.7111 36,700 +0.10(+17.05%)
Mar 12, 2020 0.8715 0.8715 0.6054 0.6075 46,581 -0.22(-26.81%)
Mar 11, 2020 1.282 1.340 0.7200 0.8300 136,178 -0.52(-38.51%)
Mar 10, 2020 1.590 1.590 1.320 1.350 17,625 -0.09(-6.19%)
Mar 09, 2020 1.560 1.560 1.430 1.439 19,959 -0.16(-10.07%)
Mar 06, 2020 1.600 1.690 1.540 1.600 11,900 +0.02(+1.27%)
Mar 05, 2020 1.610 1.710 1.570 1.580 19,309 -0.03(-1.86%)
Mar 04, 2020 1.550 1.610 1.550 1.610 2,948 +0.00(+0.00%)
Mar 03, 2020 1.700 1.700 1.520 1.610 10,442 -0.06(-3.59%)
Mar 02, 2020 1.600 1.670 1.560 1.670 6,535 +0.00(+0.00%)
Feb 28, 2020 1.840 1.840 1.530 1.670 50,700 -0.06(-3.42%)
Feb 27, 2020 1.850 1.860 1.440 1.729 106,710 -0.13(-7.20%)
Feb 26, 2020 1.910 1.930 1.850 1.863 26,341 -0.03(-1.41%)
Feb 25, 2020 2.020 2.067 1.850 1.890 46,455 -0.09(-4.55%)
Feb 24, 2020 1.860 1.980 1.860 1.980 21,112 -0.02(-1.00%)
Feb 21, 2020 2.050 2.050 1.910 2.000 30,000 -0.05(-2.44%)
Feb 20, 2020 1.980 2.080 1.930 2.050 37,602 +0.12(+6.22%)
Feb 19, 2020 1.880 1.970 1.800 1.930 33,314 +0.10(+5.46%)
Feb 18, 2020 1.780 1.900 1.780 1.830 51,442 +0.08(+4.58%)
Feb 14, 2020 1.660 1.820 1.660 1.750 38,500 +0.03(+2.03%)
Feb 13, 2020 1.720 1.780 1.690 1.715 17,339 +0.01(+0.30%)
Feb 12, 2020 1.780 1.780 1.698 1.710 7,648 +0.01(+0.59%)
Feb 11, 2020 1.710 1.710 1.600 1.700 16,439 +0.00(+0.00%)
Feb 10, 2020 1.600 1.704 1.600 1.700 12,595 +0.09(+5.58%)
Feb 07, 2020 1.520 1.690 1.500 1.610 31,300 +0.09(+5.93%)
Feb 06, 2020 1.650 1.730 1.520 1.520 60,801 -0.14(-8.43%)
Feb 05, 2020 1.690 1.750 1.650 1.660 29,173 -0.09(-5.14%)
Feb 04, 2020 1.700 1.780 1.690 1.750 38,116 +0.08(+4.79%)
Feb 03, 2020 1.700 1.750 1.660 1.670 43,515 -0.08(-4.57%)
Jan 31, 2020 1.840 1.900 1.720 1.750 41,800 -0.15(-7.90%)
Jan 30, 2020 1.840 1.910 1.832 1.900 14,105 +0.07(+3.83%)
Jan 29, 2020 1.960 2.180 1.820 1.830 60,285 -0.11(-5.67%)
Jan 28, 2020 1.830 1.940 1.810 1.940 50,880 +0.17(+9.60%)
Jan 27, 2020 1.860 1.920 1.760 1.770 37,067 -0.15(-7.87%)
Jan 24, 2020 2.250 2.310 1.911 1.921 69,100 -0.27(-12.27%)
Jan 23, 2020 2.160 2.209 2.140 2.190 11,927 -0.01(-0.45%)
Jan 22, 2020 2.250 2.290 2.190 2.200 11,164 -0.07(-3.08%)
Jan 21, 2020 2.300 2.390 2.270 2.270 70,831 -0.01(-0.44%)
Jan 17, 2020 2.495 2.495 2.276 2.280 43,300 -0.22(-8.80%)
Jan 16, 2020 2.700 2.720 2.450 2.500 46,773 -0.15(-5.66%)
Jan 15, 2020 2.670 2.765 2.610 2.650 36,814 -0.03(-1.12%)
Jan 14, 2020 2.520 2.720 2.500 2.680 25,611 +0.09(+3.47%)
Jan 13, 2020 2.520 2.640 2.520 2.590 44,758 -0.01(-0.38%)
Jan 10, 2020 2.890 2.890 2.510 2.600 64,000 -0.24(-8.45%)
Jan 09, 2020 2.650 2.890 2.650 2.840 75,907 +0.17(+6.37%)
Jan 08, 2020 2.610 2.700 2.560 2.670 45,548 -0.03(-1.11%)
Jan 07, 2020 2.690 2.700 2.510 2.700 88,406 -0.05(-1.82%)
Jan 06, 2020 3.200 3.290 2.700 2.750 299,892 -0.55(-16.67%)
Jan 03, 2020 3.700 3.824 2.840 3.300 214,300 -0.38(-10.33%)
Jan 02, 2020 3.690 4.200 3.600 3.680 461,977 -0.01(-0.27%)
Dec 31, 2019 3.590 3.720 3.420 3.690 247,300 +0.16(+4.53%)
Dec 30, 2019 3.760 3.880 3.400 3.530 313,732 -0.28(-7.35%)
Dec 27, 2019 3.380 4.000 3.150 3.810 1,256,900 -0.09(-2.31%)
Dec 26, 2019 3.430 6.000 3.370 3.900 19,267,688 +2.07(+113.11%)
Dec 24, 2019 1.920 2.100 1.800 1.830 56,500 -0.09(-4.79%)
Dec 23, 2019 1.950 1.956 1.840 1.922 22,387 -0.08(-3.90%)
Dec 20, 2019 2.070 2.180 1.950 2.000 54,600 -0.13(-6.10%)
Dec 19, 2019 2.010 2.230 1.960 2.130 147,285 +0.07(+3.32%)
Dec 18, 2019 1.747 2.700 1.747 2.062 637,288 +0.25(+13.90%)
Dec 17, 2019 1.900 1.900 1.780 1.810 45,949 -0.09(-4.74%)
Dec 16, 2019 1.900 2.090 1.730 1.900 338,545 +0.06(+3.26%)
Dec 13, 2019 1.750 1.880 1.670 1.840 171,500 +0.17(+10.18%)
Dec 12, 2019 1.690 1.790 1.620 1.670 94,153 +0.08(+5.03%)
Dec 11, 2019 1.580 1.640 1.490 1.590 46,831 -0.04(-2.56%)
Dec 10, 2019 1.650 1.679 1.410 1.632 99,662 -0.03(-1.70%)
Dec 09, 2019 1.670 1.790 1.590 1.660 79,107 -0.03(-1.48%)
Dec 06, 2019 1.620 1.958 1.620 1.685 114,600 -0.08(-4.80%)
Dec 05, 2019 1.910 2.000 1.655 1.770 77,829 -0.14(-7.33%)
Dec 04, 2019 2.240 2.290 1.800 1.910 131,219 -0.34(-15.11%)
Dec 03, 2019 2.570 2.710 2.200 2.250 52,849 +1.98(+741.12%)
Dec 02, 2019 0.2980 0.2980 0.2510 0.2675 209,006 -0.01(-2.73%)
Nov 29, 2019 0.2600 0.3150 0.2463 0.2750 166,700 +0.03(+10.62%)
Nov 27, 2019 0.2500 0.2600 0.2401 0.2486 73,500 +0.01(+3.11%)
Nov 26, 2019 0.2300 0.2550 0.2300 0.2411 114,497 +0.02(+8.90%)
Nov 25, 2019 0.2401 0.2499 0.2200 0.2214 121,149 -0.02(-7.75%)
Nov 22, 2019 0.2600 0.2700 0.2200 0.2400 353,700 -0.03(-10.78%)
Nov 21, 2019 0.2599 0.2700 0.2514 0.2690 73,941 -0.01(-3.93%)
Nov 20, 2019 0.2510 0.2900 0.2510 0.2800 29,607 -0.01(-3.45%)
Nov 19, 2019 0.2800 0.2900 0.2600 0.2900 83,716 +0.01(+3.57%)
Nov 18, 2019 0.3140 0.3140 0.2740 0.2800 131,865 -0.02(-6.67%)
Nov 15, 2019 0.2900 0.3110 0.2860 0.3000 107,000 +0.01(+3.41%)
Nov 14, 2019 0.3140 0.3140 0.2890 0.2901 301,847 -0.00(-1.12%)
Nov 13, 2019 0.2600 0.3090 0.2600 0.2934 58,143 +0.00(+0.65%)
Nov 12, 2019 0.2898 0.3150 0.2861 0.2915 55,389 +0.01(+3.37%)
Nov 11, 2019 0.3200 0.3200 0.2820 0.2820 49,334 -0.03(-10.48%)
Nov 08, 2019 0.3129 0.3201 0.3007 0.3150 58,300 +0.02(+5.70%)
Nov 07, 2019 0.2815 0.3175 0.2815 0.2980 67,781 +0.02(+6.43%)
Nov 06, 2019 0.3412 0.3524 0.2800 0.2800 138,122 -0.05(-15.79%)
Nov 05, 2019 0.3210 0.3600 0.3110 0.3325 239,346 +0.02(+7.09%)
Nov 04, 2019 0.2800 0.3400 0.2783 0.3105 336,405 +0.03(+12.54%)
Nov 01, 2019 0.2850 0.2850 0.2610 0.2759 113,200 -0.01(-2.68%)
Oct 31, 2019 0.2762 0.2900 0.2500 0.2835 238,396 +0.01(+5.00%)
Oct 30, 2019 0.2598 0.2899 0.2580 0.2700 80,610 +0.00(+0.00%)
Oct 29, 2019 0.3032 0.3032 0.2600 0.2700 217,627 -0.02(-6.51%)
Oct 28, 2019 0.2683 0.3001 0.2581 0.2888 268,389 +0.01(+3.14%)
Oct 25, 2019 0.2900 0.3076 0.2687 0.2800 671,400 -0.01(-2.61%)
Oct 24, 2019 0.2800 0.3079 0.2600 0.2875 164,145 -0.00(-0.52%)
Oct 23, 2019 0.2900 0.3150 0.2808 0.2890 109,946 -0.00(-1.67%)
Oct 22, 2019 0.3100 0.3255 0.2900 0.2939 84,519 -0.02(-5.19%)
Oct 21, 2019 0.3165 0.3400 0.2809 0.3100 138,296 -0.02(-6.06%)
Oct 18, 2019 0.3500 0.3535 0.3201 0.3300 144,900 -0.03(-8.46%)
Oct 17, 2019 0.3300 0.3800 0.3290 0.3605 338,009 +0.04(+10.82%)
Oct 16, 2019 0.3100 0.3500 0.3000 0.3253 151,602 +0.01(+1.62%)
Oct 15, 2019 0.3100 0.3400 0.3000 0.3201 373,888 +0.01(+3.22%)
Oct 14, 2019 0.3300 0.3310 0.3000 0.3101 141,614 -0.02(-6.31%)
Oct 11, 2019 0.3500 0.3800 0.3300 0.3310 1,054,200 -0.02(-5.13%)
Oct 10, 2019 0.3300 0.3500 0.3300 0.3489 42,150 +0.00(+0.98%)
Oct 09, 2019 0.3900 0.4000 0.3301 0.3455 577,976 -0.05(-13.58%)
Oct 08, 2019 0.4350 0.4850 0.3900 0.3998 215,043 -0.01(-2.46%)
Oct 07, 2019 0.4251 0.4306 0.4000 0.4099 95,678 +0.01(+1.23%)
Oct 04, 2019 0.4133 0.4300 0.4000 0.4049 64,700 -0.03(-5.84%)
Oct 03, 2019 0.4200 0.4397 0.4007 0.4300 94,120 -0.00(-0.14%)
Oct 02, 2019 0.5003 0.5003 0.3901 0.4306 126,073 -0.07(-13.93%)
Oct 01, 2019 0.5400 0.5800 0.5000 0.5003 26,230 -0.02(-3.79%)
Sep 30, 2019 0.4800 0.5472 0.4800 0.5200 58,513 +0.04(+9.17%)
Sep 27, 2019 0.4640 0.4794 0.4590 0.4763 48,900 +0.00(+0.70%)
Sep 26, 2019 0.5050 0.5256 0.4716 0.4730 30,248 -0.03(-5.40%)
Sep 25, 2019 0.5000 0.5300 0.5000 0.5000 14,717 -0.03(-5.84%)
Sep 24, 2019 0.6002 0.6100 0.4550 0.5310 414,278 -0.08(-12.95%)
Sep 23, 2019 0.6300 0.6400 0.6000 0.6100 64,518 -0.01(-1.28%)
Sep 20, 2019 0.6246 0.6300 0.6100 0.6179 56,600 -0.01(-1.61%)
Sep 19, 2019 0.6280 0.6304 0.6246 0.6280 33,097 -0.00(-0.30%)
Sep 18, 2019 0.6200 0.6401 0.6095 0.6299 33,345 +0.02(+2.92%)
Sep 17, 2019 0.6700 0.6700 0.6000 0.6120 330,747 -0.06(-9.33%)
Sep 16, 2019 0.6800 0.7100 0.6506 0.6750 38,822 -0.00(-0.60%)
Sep 13, 2019 0.6782 0.6999 0.6500 0.6791 31,100 +0.03(+4.48%)
Sep 12, 2019 0.6206 0.6699 0.6206 0.6500 9,436 +0.02(+3.17%)
Sep 11, 2019 0.6206 0.6490 0.6206 0.6300 28,484 +0.01(+1.03%)
Sep 10, 2019 0.6032 0.6480 0.6001 0.6236 57,530 +0.00(+0.61%)
Sep 09, 2019 0.6612 0.6939 0.6000 0.6198 150,216 -0.07(-9.85%)
Sep 06, 2019 0.6900 0.6900 0.6307 0.6875 52,100 +0.03(+4.96%)
Sep 05, 2019 0.6190 0.6800 0.6011 0.6550 78,890 +0.03(+3.97%)
Sep 04, 2019 0.7182 0.7182 0.6000 0.6300 147,183 -0.08(-10.89%)
Sep 03, 2019 0.7000 0.7070 0.6700 0.7070 26,889 +0.00(+0.00%)
Aug 30, 2019 0.6733 0.7325 0.6700 0.7070 139,300 +0.06(+9.16%)
Aug 29, 2019 0.5800 0.6700 0.5800 0.6477 148,490 +0.05(+7.82%)
Aug 28, 2019 0.6500 0.6500 0.5800 0.6007 105,486 -0.03(-4.67%)
Aug 27, 2019 0.6690 0.7200 0.6051 0.6301 103,389 -0.04(-5.96%)
Aug 26, 2019 0.8000 0.8600 0.6600 0.6700 424,510 -0.12(-14.80%)
Aug 23, 2019 0.8000 0.8800 0.7609 0.7864 1,024,000 +0.04(+4.85%)
Aug 22, 2019 0.6700 0.7500 0.6700 0.7500 267,330 +0.07(+10.29%)
Aug 21, 2019 0.6900 0.7100 0.6700 0.6800 174,554 +0.02(+2.86%)
Aug 20, 2019 0.6490 0.6979 0.6301 0.6611 140,720 +0.01(+1.88%)
Aug 19, 2019 0.5899 0.6600 0.5899 0.6489 277,726 +0.06(+10.10%)
Aug 16, 2019 0.5857 0.5898 0.5610 0.5894 94,700 +0.02(+3.37%)
Aug 15, 2019 0.5400 0.5998 0.5400 0.5702 65,662 +0.01(+2.31%)
Aug 14, 2019 0.5500 0.5699 0.5401 0.5573 67,669 -0.01(-2.23%)
Aug 13, 2019 0.5700 0.5800 0.5401 0.5700 165,623 +0.02(+3.69%)
Aug 12, 2019 0.5400 0.5699 0.5400 0.5497 154,323 +0.03(+5.31%)
Aug 09, 2019 0.4998 0.5798 0.4702 0.5220 291,700 +0.04(+8.75%)
Aug 08, 2019 0.4600 0.4998 0.4508 0.4800 58,871 +0.01(+1.16%)
Aug 07, 2019 0.4993 0.4993 0.4600 0.4745 122,044 -0.03(-5.08%)
Aug 06, 2019 0.5176 0.5300 0.4703 0.4999 105,659 +0.01(+1.40%)
Aug 05, 2019 0.4850 0.5281 0.4500 0.4930 133,062 +0.02(+3.88%)
Aug 02, 2019 0.4323 0.7300 0.4323 0.4746 1,025,300 +0.04(+9.78%)
Aug 01, 2019 0.4270 0.4499 0.4121 0.4323 125,560 +0.00(+0.53%)
Jul 31, 2019 0.4095 0.4370 0.4003 0.4300 225,764 +0.02(+5.63%)
Jul 30, 2019 0.4100 0.4100 0.4000 0.4071 97,918 -0.00(-0.22%)
Jul 29, 2019 0.4000 0.4298 0.4000 0.4080 395,516 +0.01(+1.77%)
Jul 26, 2019 0.4000 0.4200 0.4000 0.4009 88,700 +0.00(+0.22%)
Jul 25, 2019 0.3600 0.4498 0.3600 0.4000 888,056 +0.02(+4.55%)
Jul 24, 2019 0.3612 0.3912 0.3600 0.3826 124,306 +0.01(+2.03%)
Jul 23, 2019 0.3900 0.3900 0.3698 0.3750 90,539 -0.03(-6.25%)
Jul 22, 2019 0.3872 0.4200 0.3673 0.4000 495,216 +0.03(+8.70%)
Jul 19, 2019 0.3600 0.3850 0.3511 0.3680 94,400 +0.00(+0.82%)
Jul 18, 2019 0.3800 0.3990 0.3650 0.3650 66,426 -0.03(-8.54%)
Jul 17, 2019 0.3900 0.4010 0.3700 0.3991 51,114 -0.00(-0.08%)
Jul 16, 2019 0.3900 0.4199 0.3900 0.3994 55,048 +0.00(+1.11%)
Jul 15, 2019 0.4025 0.4250 0.3922 0.3950 164,604 -0.01(-2.64%)
Jul 12, 2019 0.4238 0.4238 0.3901 0.4057 107,100 +0.00(+0.22%)
Jul 11, 2019 0.3900 0.4200 0.3900 0.4048 80,177 +0.01(+3.79%)
Jul 10, 2019 0.4080 0.4082 0.3787 0.3900 79,813 -0.02(-4.88%)
Jul 09, 2019 0.3600 0.4100 0.3500 0.4100 95,868 +0.03(+7.56%)
Jul 08, 2019 0.4000 0.4099 0.3500 0.3812 165,368 -0.02(-5.90%)
Jul 05, 2019 0.4000 0.4360 0.4000 0.4051 152,800 -0.03(-6.70%)
Jul 03, 2019 0.4601 0.4700 0.4100 0.4342 109,500 -0.03(-5.61%)
Jul 02, 2019 0.4600 0.4975 0.4600 0.4600 54,294 +0.00(+0.00%)
Jul 01, 2019 0.5000 0.5054 0.4500 0.4600 51,163 -0.04(-8.73%)
Jun 28, 2019 0.4400 0.5040 0.4400 0.5040 67,100 +0.04(+8.36%)
Jun 27, 2019 0.5134 0.5299 0.4550 0.4651 227,356 -0.05(-9.04%)
Jun 26, 2019 0.5600 0.5600 0.4800 0.5113 93,795 -0.02(-3.53%)
Jun 25, 2019 0.5698 0.5698 0.5005 0.5300 150,996 -0.02(-3.64%)
Jun 24, 2019 0.5200 0.5600 0.5200 0.5500 77,807 +0.00(+0.57%)
Jun 21, 2019 0.5300 0.5698 0.5229 0.5469 244,600 +0.01(+1.28%)
Jun 20, 2019 0.5180 0.5884 0.5180 0.5400 221,023 +0.02(+3.85%)
Jun 19, 2019 0.5300 0.5500 0.5000 0.5200 271,731 -0.02(-2.80%)
Jun 18, 2019 0.6000 0.6269 0.4800 0.5350 718,517 -0.03(-6.14%)
Jun 17, 2019 0.5500 0.6000 0.5001 0.5700 1,313,039 +0.09(+18.26%)
Jun 14, 2019 0.3800 0.5200 0.3650 0.4820 1,053,200 +0.10(+25.33%)
Jun 13, 2019 0.3357 0.4348 0.3255 0.3846 615,644 +0.04(+12.46%)
Jun 12, 2019 0.3580 0.3800 0.3200 0.3420 386,699 -0.01(-2.98%)
Jun 11, 2019 0.3400 0.3700 0.3400 0.3525 284,997 +0.01(+3.68%)
Jun 10, 2019 0.3400 0.3839 0.3400 0.3400 391,443 +0.00(+0.00%)
Jun 07, 2019 0.3500 0.3718 0.3171 0.3400 386,100 -0.03(-8.58%)
Jun 06, 2019 0.4100 0.4350 0.3500 0.3719 677,054 -0.04(-10.21%)
Jun 05, 2019 0.4053 0.4336 0.4000 0.4142 381,396 +0.01(+3.03%)
Jun 04, 2019 0.4800 0.4925 0.4000 0.4020 827,210 -0.07(-15.69%)
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.