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

Cfn Enterprises Inc (OP: CNFN )

0.6300 +0.0200 (+3.28%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 12, 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, 2024 0 +0.00(+0.00%)
May 30, 2024 0.5900 0.5900 0.5900 0.5900 100 +0.00(+0.00%)
May 28, 2024 0.5900 8 -0.06(-9.22%)
May 24, 2024 0.6000 0.6499 0.6000 0.6499 3,979 -0.00(-0.02%)
May 23, 2024 0.4111 0.6500 0.4111 0.6500 3,214 -0.02(-2.99%)
May 21, 2024 0.6700 0 -0.02(-2.88%)
May 20, 2024 0.7000 0.7000 0.4520 0.6899 2,706 -0.15(-17.86%)
May 17, 2024 0.8499 0.8499 0.7809 0.8399 3,424 +0.01(+1.20%)
May 16, 2024 0.8299 0.8299 0.5051 0.8299 7,567 +0.21(+33.85%)
May 15, 2024 0.6501 0.7399 0.6000 0.6200 19,203 -0.13(-17.33%)
May 13, 2024 0.7500 0 +0.15(+25.00%)
May 10, 2024 0.5000 0.6000 0.5000 0.6000 11,728 +0.08(+15.38%)
May 09, 2024 0.4699 0.5200 0.4699 0.5200 26,819 +0.04(+8.33%)
May 08, 2024 0.3999 0.4800 0.3999 0.4800 9,350 +0.08(+20.03%)
May 07, 2024 0.3999 0.3999 0.3999 0.3999 350 -0.00(-0.03%)
May 03, 2024 0.4000 0 -0.08(-16.67%)
May 02, 2024 0.4800 0.4800 0.4800 0.4800 119 +0.00(+0.00%)
May 01, 2024 0.4800 0.4800 0.4800 0.4800 151 +0.00(+0.00%)
Apr 29, 2024 0.4800 0 +0.00(+0.00%)
Apr 26, 2024 0.5000 0.5000 0.4800 0.4800 16,473 -0.04(-7.69%)
Apr 25, 2024 0.5000 0.5200 0.5000 0.5200 33,202 +0.02(+4.00%)
Apr 24, 2024 0.5500 0.5500 0.5000 0.5000 15,200 -0.02(-3.85%)
Apr 23, 2024 0.5400 0.5500 0.4500 0.5200 1,178 +0.02(+4.00%)
Apr 22, 2024 0.5500 0.5500 0.5000 0.5000 5,008 -0.01(-1.96%)
Apr 19, 2024 0.3600 0.5100 0.3600 0.5100 2,154 +0.11(+27.50%)
Apr 16, 2024 0.4000 0 +0.10(+33.33%)
Apr 12, 2024 0.3000 20 +0.00(+0.00%)
Apr 11, 2024 0.3000 0.3000 0.3000 0.3000 367 +0.00(+0.00%)
Apr 10, 2024 0.2000 0.3000 0.2000 0.3000 16,000 +0.13(+76.47%)
Apr 08, 2024 0.1700 0 +0.00(+0.00%)
Apr 05, 2024 0.1700 0.1700 0.1700 0.1700 200 +0.04(+35.89%)
Apr 04, 2024 0.1251 0.1251 0.1251 0.1251 234 +0.00(+0.08%)
Apr 03, 2024 0.1655 0.1655 0.1250 0.1250 16,121 -0.05(-30.52%)
Apr 02, 2024 0.1799 0.1799 0.1799 0.1799 5,067 -0.03(-16.25%)
Mar 27, 2024 0.2148 0 -0.02(-8.52%)
Mar 26, 2024 0.2000 0.2348 0.2000 0.2348 29,434 +0.03(+17.40%)
Mar 25, 2024 0.2000 0.2000 0.2000 0.2000 1,415 +0.06(+45.45%)
Mar 22, 2024 0.1375 0.1375 0.1375 0.1375 127 +0.00(+1.85%)
Mar 18, 2024 0.1350 0 -0.00(-0.88%)
Mar 14, 2024 0.1362 20 -0.00(-2.71%)
Mar 13, 2024 0.1400 0.1400 0.1328 0.1400 123,013 +0.00(+0.00%)
Mar 12, 2024 0.1232 0.1400 0.1232 0.1400 54,466 +0.02(+12.00%)
Mar 11, 2024 0.1265 0.1278 0.1250 0.1250 118,309 -0.00(-2.34%)
Mar 06, 2024 0.1280 0 -0.00(-0.31%)
Mar 05, 2024 0.1184 0.1284 0.1184 0.1284 2,539 +0.00(+0.00%)
Mar 01, 2024 0.1284 0 +0.00(+1.10%)
Feb 29, 2024 0.0942 0.1270 0.0942 0.1270 867 -0.00(-1.40%)
Feb 26, 2024 0.1288 9 +0.03(+27.02%)
Feb 23, 2024 0.1014 0.1014 0.1014 0.1014 1,342 -0.03(-21.27%)
Feb 21, 2024 0.1288 0 +0.03(+28.80%)
Feb 16, 2024 0.1000 0 -0.03(-22.42%)
Feb 09, 2024 0.1289 0 -0.00(-0.85%)
Feb 01, 2024 0.1300 0 +0.01(+8.33%)
Jan 29, 2024 0.1200 0 -0.00(-2.83%)
Jan 09, 2024 0.1235 0 +0.00(+0.65%)
Jan 08, 2024 0.1227 0.1227 0.1227 0.1227 5,000 +0.00(+2.25%)
Jan 04, 2024 0.1200 0 +0.03(+27.52%)
Jan 02, 2024 0.0941 0 -0.01(-10.81%)
Dec 29, 2023 0.0940 0.1210 0.0940 0.1055 12,347 -0.04(-29.62%)
Dec 27, 2023 0.1499 4 +0.00(+0.60%)
Dec 22, 2023 0.1490 4 +0.00(+0.68%)
Dec 15, 2023 0.1480 0 -0.00(-1.33%)
Dec 13, 2023 0.1500 70 -0.07(-30.81%)
Dec 07, 2023 0.2168 0 +0.03(+17.95%)
Dec 06, 2023 0.1838 0.1838 0.1838 0.1838 958 -0.04(-16.45%)
Dec 05, 2023 0.2200 0.2200 0.2200 0.2200 1,007 -0.01(-4.14%)
Nov 29, 2023 0.2295 0 -0.00(-0.09%)
Nov 28, 2023 0.2297 0.2297 0.2297 0.2297 244 +0.00(+0.00%)
Nov 27, 2023 0.2000 0.2297 0.2000 0.2297 2,799 +0.03(+14.85%)
Nov 22, 2023 0.2000 0 -0.05(-18.73%)
Nov 21, 2023 0.2461 0.2461 0.2461 0.2461 1,200 -0.00(-0.65%)
Nov 20, 2023 0.2477 0.2477 0.2477 0.2477 230 -0.00(-0.88%)
Nov 16, 2023 0.2499 6 +0.07(+36.56%)
Nov 15, 2023 0.1830 0.1830 0.1830 0.1830 500 +0.00(+0.00%)
Nov 14, 2023 0.1830 0.1830 0.1830 0.1830 156 -0.00(-0.11%)
Nov 06, 2023 0.1832 0 +0.00(+0.00%)
Nov 03, 2023 0.1832 0.1832 0.1132 0.1832 1,984 +0.00(+0.00%)
Nov 02, 2023 0.1832 0.1832 0.1832 0.1832 1,000 -0.00(-0.16%)
Oct 31, 2023 0.1835 0 -0.00(-0.27%)
Oct 25, 2023 0.1840 0 +0.05(+41.32%)
Oct 24, 2023 0.1302 0.1302 0.1302 0.1302 978 -0.06(-31.47%)
Oct 23, 2023 0.1877 0.1900 0.1877 0.1900 7,650 +0.00(+1.23%)
Oct 17, 2023 0.1877 0 +0.00(+0.00%)
Oct 16, 2023 0.1877 0.1877 0.1877 0.1877 2,042 +0.00(+0.54%)
Oct 12, 2023 0.1867 0 -0.00(-0.53%)
Oct 09, 2023 0.1877 0 -0.00(-0.11%)
Oct 03, 2023 0.1879 0 +0.00(+0.00%)
Sep 29, 2023 0.1879 11 -0.00(-1.11%)
Sep 27, 2023 0.1900 0 -0.01(-4.43%)
Sep 25, 2023 0.1988 0 +0.01(+4.63%)
Sep 22, 2023 0.1900 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
Sep 19, 2023 0.1900 0 +0.02(+14.11%)
Sep 18, 2023 0.1800 0.1800 0.1665 0.1665 9,490 -0.01(-7.50%)
Sep 15, 2023 0.1500 0.1800 0.1500 0.1800 11,440 +0.03(+20.00%)
Sep 14, 2023 0.1867 0.1867 0.1000 0.1500 94,150 -0.03(-16.67%)
Sep 13, 2023 0.1817 0.1817 0.1800 0.1800 13,010 -0.01(-3.59%)
Sep 12, 2023 0.1403 0.1867 0.1403 0.1867 530 -0.01(-6.56%)
Sep 01, 2023 0.1998 0 -0.00(-0.05%)
Aug 30, 2023 0.1999 0 +0.00(+2.04%)
Aug 29, 2023 0.1959 0.1959 0.1959 0.1959 918 +0.00(+0.00%)
Aug 28, 2023 0.1979 0.1979 0.1251 0.1959 14,120 +0.00(+1.50%)
Aug 24, 2023 0.1930 0 +0.00(+1.63%)
Aug 21, 2023 0.1899 0 +0.04(+29.18%)
Aug 16, 2023 0.1470 0 +0.03(+22.40%)
Aug 15, 2023 0.1250 0.1250 0.1197 0.1201 10,800 +0.01(+9.28%)
Aug 14, 2023 0.1000 0.1250 0.1000 0.1099 11,900 +0.00(+4.17%)
Aug 11, 2023 0.1055 0.1055 0.1055 0.1055 233 +0.01(+8.76%)
Aug 10, 2023 0.0975 0.1025 0.0970 0.0970 52,800 +0.00(+2.11%)
Aug 09, 2023 0.0698 0.1300 0.0632 0.0950 77,605 +0.03(+51.27%)
Aug 08, 2023 0.0900 0.1100 0.0605 0.0628 269,234 -0.08(-55.14%)
Aug 07, 2023 0.1001 0.1500 0.0999 0.1400 176,311 -0.03(-19.40%)
Jul 28, 2023 0.1737 0 -0.01(-5.50%)
Jul 26, 2023 0.1838 94 -0.00(-2.23%)
Jul 24, 2023 0.1880 0 -0.01(-3.59%)
Jul 18, 2023 0.1950 0 +0.05(+30.87%)
Jul 17, 2023 0.1481 0.2560 0.1300 0.1490 112,160 -0.13(-46.36%)
Jul 13, 2023 0.2778 0 +0.10(+58.74%)
Jul 12, 2023 0.1750 0.1750 0.1650 0.1750 12,000 +0.00(+0.00%)
Jul 11, 2023 0.1499 0.1750 0.1499 0.1750 1,467 +0.03(+16.74%)
Jul 10, 2023 0.1300 0.1499 0.1300 0.1499 16,000 +0.01(+10.06%)
Jul 07, 2023 0.1362 0.1500 0.1300 0.1362 54,300 +0.01(+7.24%)
Jul 06, 2023 0.1936 0.1936 0.1270 0.1270 36,600 -0.03(-20.13%)
Jul 05, 2023 0.2000 0.2000 0.1590 0.1590 15,550 -0.04(-20.10%)
Jul 03, 2023 0.1480 0.1990 0.1479 0.1990 33,300 +0.00(+0.05%)
Jun 30, 2023 0.2100 0.2780 0.1395 0.1989 53,763 +0.00(+0.45%)
Jun 29, 2023 0.2800 0.2800 0.1980 0.1980 600 -0.00(-0.95%)
Jun 28, 2023 0.2500 0.2500 0.1510 0.1999 46,150 -0.05(-20.01%)
Jun 27, 2023 0.2000 0.2499 0.2000 0.2499 3,300 +0.08(+49.91%)
Jun 26, 2023 0.2113 0.2113 0.1667 0.1667 10,184 -0.22(-57.23%)
Jun 23, 2023 0.3898 0.3898 0.3898 0.3898 2,000 +0.00(+0.00%)
Jun 22, 2023 0.3898 0.3898 0.3898 0.3898 100 +0.19(+94.90%)
Jun 21, 2023 0.2001 0.2001 0.1950 0.2000 20,935 +0.00(+0.00%)
Jun 16, 2023 0.2000 0 +0.00(+0.05%)
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.