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

Strikeforce Technologies Inc (OP: SFOR )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 29, 2022 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, 2017 0.0134 0.0141 0.0130 0.0140 5,137,091 +0.00(+4.48%)
May 30, 2017 0.0135 0.0137 0.0130 0.0134 5,021,637 -0.00(-2.19%)
May 26, 2017 0.0138 0.0140 0.0132 0.0137 3,269,991 -0.00(-2.14%)
May 25, 2017 0.0137 0.0140 0.0134 0.0140 2,636,102 +0.00(+0.14%)
May 24, 2017 0.0140 0.0140 0.0135 0.0140 3,686,826 +0.00(+2.04%)
May 23, 2017 0.0136 0.0142 0.0136 0.0137 3,078,005 +0.00(+0.29%)
May 22, 2017 0.0130 0.0140 0.0130 0.0137 4,086,583 -0.00(-1.01%)
May 19, 2017 0.0139 0.0140 0.0135 0.0138 2,727,418 -0.00(-0.72%)
May 18, 2017 0.0142 0.0142 0.0132 0.0139 4,435,517 +0.00(+0.72%)
May 17, 2017 0.0141 0.0143 0.0135 0.0138 4,159,911 -0.00(-1.85%)
May 16, 2017 0.0140 0.0145 0.0130 0.0141 2,755,408 +0.00(+0.58%)
May 15, 2017 0.0128 0.0141 0.0107 0.0140 21,145,640 +0.00(+7.53%)
May 12, 2017 0.0135 0.0141 0.0130 0.0130 4,305,556 -0.00(-3.70%)
May 11, 2017 0.0136 0.0141 0.0130 0.0135 4,041,378 +0.00(+0.37%)
May 10, 2017 0.0152 0.0152 0.0125 0.0135 9,036,843 -0.00(-13.95%)
May 09, 2017 0.0155 0.0161 0.0145 0.0156 5,012,223 -0.00(-1.70%)
May 08, 2017 0.0140 0.0166 0.0140 0.0159 18,064,432 +0.00(+13.99%)
May 05, 2017 0.0125 0.0140 0.0123 0.0139 3,987,315 +0.00(+11.59%)
May 04, 2017 0.0130 0.0137 0.0122 0.0125 5,600,090 -0.00(-3.85%)
May 03, 2017 0.0143 0.0145 0.0125 0.0130 7,694,192 -0.00(-2.99%)
May 02, 2017 0.0123 0.0146 0.0120 0.0134 9,512,268 +0.00(+8.94%)
May 01, 2017 0.0136 0.0141 0.0121 0.0123 10,756,118 -0.00(-10.55%)
Apr 28, 2017 0.0140 0.0140 0.0128 0.0138 8,520,726 -0.00(-1.79%)
Apr 27, 2017 0.0152 0.0155 0.0132 0.0140 16,305,970 -0.00(-7.16%)
Apr 26, 2017 0.0160 0.0160 0.0146 0.0151 5,306,265 +0.00(+0.53%)
Apr 25, 2017 0.0155 0.0162 0.0141 0.0150 9,707,370 -0.00(-2.60%)
Apr 24, 2017 0.0166 0.0170 0.0151 0.0154 7,993,696 -0.00(-7.23%)
Apr 21, 2017 0.0165 0.0170 0.0157 0.0166 7,799,059 +0.00(+0.61%)
Apr 20, 2017 0.0170 0.0175 0.0151 0.0165 11,511,140 -0.00(-1.79%)
Apr 19, 2017 0.0123 0.0184 0.0123 0.0168 45,593,044 +0.00(+33.33%)
Apr 18, 2017 0.0170 0.0185 0.0123 0.0126 76,214,896 -0.00(-25.00%)
Apr 17, 2017 0.0192 0.0192 0.0143 0.0168 81,220,608 -0.01(-31.90%)
Apr 13, 2017 0.0262 0.0280 0.0235 0.0247 16,680,287 -0.00(-3.25%)
Apr 12, 2017 0.0270 0.0275 0.0240 0.0255 11,685,717 -0.00(-5.56%)
Apr 11, 2017 0.0268 0.0295 0.0268 0.0270 20,698,324 -0.00(-2.88%)
Apr 10, 2017 0.0244 0.0285 0.0233 0.0278 13,988,484 +0.00(+12.55%)
Apr 07, 2017 0.0255 0.0270 0.0225 0.0247 23,451,656 -0.00(-5.00%)
Apr 06, 2017 0.0270 0.0280 0.0245 0.0260 26,142,638 -0.00(-4.87%)
Apr 05, 2017 0.0265 0.0294 0.0235 0.0273 17,863,420 -0.00(-0.51%)
Apr 04, 2017 0.0248 0.0295 0.0218 0.0275 62,057,216 +0.00(+11.21%)
Apr 03, 2017 0.0177 0.0247 0.0173 0.0247 61,929,740 +0.01(+42.77%)
Mar 31, 2017 0.0185 0.0189 0.0170 0.0173 7,097,041 +0.00(+1.47%)
Mar 30, 2017 0.0182 0.0182 0.0163 0.0170 10,238,683 -0.00(-5.28%)
Mar 29, 2017 0.0185 0.0190 0.0170 0.0180 14,624,333 +0.00(+0.00%)
Mar 28, 2017 0.0170 0.0188 0.0160 0.0180 20,282,598 +0.00(+11.11%)
Mar 27, 2017 0.0151 0.0180 0.0143 0.0162 12,256,669 +0.00(+5.19%)
Mar 24, 2017 0.0145 0.0162 0.0135 0.0154 13,078,204 +0.00(+9.22%)
Mar 23, 2017 0.0120 0.0166 0.0110 0.0141 12,884,911 +0.00(+17.50%)
Mar 22, 2017 0.0120 0.0123 0.0100 0.0120 11,993,828 +0.00(+2.56%)
Mar 21, 2017 0.0135 0.0140 0.0110 0.0117 11,352,918 -0.00(-12.03%)
Mar 20, 2017 0.0132 0.0148 0.0125 0.0133 11,040,050 -0.00(-5.00%)
Mar 17, 2017 0.0146 0.0150 0.0126 0.0140 23,091,170 -0.00(-3.38%)
Mar 16, 2017 0.0123 0.0150 0.0100 0.0145 40,127,492 +0.00(+19.75%)
Mar 15, 2017 0.0082 0.0125 0.0081 0.0121 52,588,820 +0.00(+51.25%)
Mar 14, 2017 0.0090 0.0090 0.0079 0.0080 6,949,771 -0.00(-8.05%)
Mar 13, 2017 0.0088 0.0091 0.0080 0.0087 7,872,488 +0.00(+2.59%)
Mar 10, 2017 0.0084 0.0091 0.0076 0.0085 27,317,368 -0.00(-1.40%)
Mar 09, 2017 0.0080 0.0090 0.0080 0.0086 9,670,379 +0.00(+6.17%)
Mar 08, 2017 0.0082 0.0087 0.0080 0.0081 9,633,865 -0.00(-3.57%)
Mar 07, 2017 0.0094 0.0094 0.0082 0.0084 8,418,182 -0.00(-7.28%)
Mar 06, 2017 0.0090 0.0091 0.0082 0.0091 7,902,783 +0.00(+6.59%)
Mar 03, 2017 0.0090 0.0094 0.0080 0.0085 6,062,570 -0.00(-6.59%)
Mar 02, 2017 0.0083 0.0091 0.0078 0.0091 7,780,387 +0.00(+9.64%)
Mar 01, 2017 0.0084 0.0094 0.0060 0.0083 21,256,918 -0.00(-0.72%)
Feb 28, 2017 0.0100 0.0100 0.0081 0.0084 18,262,084 -0.00(-12.92%)
Feb 27, 2017 0.0100 0.0108 0.0090 0.0096 8,029,677 -0.00(-9.43%)
Feb 24, 2017 0.0116 0.0117 0.0096 0.0106 12,510,657 -0.00(-7.83%)
Feb 23, 2017 0.0097 0.0175 0.0085 0.0115 28,132,636 +0.00(+27.78%)
Feb 22, 2017 0.0085 0.0168 0.0077 0.0090 31,598,608 +0.00(+6.01%)
Feb 21, 2017 0.0081 0.0085 0.0076 0.0085 16,390,306 +0.00(+6.12%)
Feb 17, 2017 0.0080 0.0080 0.0080 0 -0.00(-2.44%)
Feb 16, 2017 0.0075 0.0090 0.0074 0.0082 22,363,264 +0.00(+10.81%)
Feb 15, 2017 0.0070 0.0078 0.0067 0.0074 10,872,042 +0.00(+9.63%)
Feb 14, 2017 0.0069 0.0070 0.0063 0.0067 8,834,056 -0.00(-0.74%)
Feb 13, 2017 0.0063 0.0071 0.0063 0.0068 7,201,981 +0.00(+3.03%)
Feb 10, 2017 0.0070 0.0072 0.0062 0.0066 9,296,233 -0.00(-5.71%)
Feb 09, 2017 0.0062 0.0072 0.0060 0.0070 25,097,612 +0.00(+12.90%)
Feb 08, 2017 0.0063 0.0068 0.0058 0.0062 7,848,278 -0.00(-1.27%)
Feb 07, 2017 0.0069 0.0069 0.0060 0.0063 14,321,995 -0.00(-7.66%)
Feb 06, 2017 0.0072 0.0072 0.0067 0.0068 14,574,771 -0.00(-4.21%)
Feb 03, 2017 0.0074 0.0074 0.0066 0.0071 5,107,869 +0.00(+3.20%)
Feb 02, 2017 0.0069 0.0079 0.0067 0.0069 22,586,568 -0.00(-0.29%)
Feb 01, 2017 0.0057 0.0071 0.0056 0.0069 38,991,336 +0.00(+21.69%)
Jan 31, 2017 0.0055 0.0058 0.0053 0.0057 12,723,233 +0.00(+3.09%)
Jan 30, 2017 0.0054 0.0057 0.0052 0.0055 8,395,879 -0.00(-1.79%)
Jan 27, 2017 0.0050 0.0056 0.0050 0.0056 8,367,776 +0.00(+12.00%)
Jan 26, 2017 0.0049 0.0053 0.0047 0.0050 9,251,077 +0.00(+0.00%)
Jan 25, 2017 0.0057 0.0057 0.0048 0.0050 18,702,584 -0.00(-10.23%)
Jan 24, 2017 0.0060 0.0060 0.0049 0.0056 13,643,079 +0.00(+1.27%)
Jan 23, 2017 0.0058 0.0061 0.0053 0.0055 9,537,117 -0.00(-3.15%)
Jan 20, 2017 0.0062 0.0062 0.0053 0.0057 9,274,146 -0.00(-1.23%)
Jan 19, 2017 0.0065 0.0065 0.0055 0.0057 6,484,949 -0.00(-8.44%)
Jan 18, 2017 0.0060 0.0080 0.0055 0.0063 27,420,934 -0.00(-10.41%)
Jan 17, 2017 0.0047 0.0070 0.0046 0.0070 43,778,624 +0.00(+49.15%)
Jan 13, 2017 0.0047 0.0047 0.0047 0 +0.00(+9.81%)
Jan 12, 2017 0.0045 0.0050 0.0040 0.0043 11,201,806 -0.00(-8.53%)
Jan 11, 2017 0.0050 0.0050 0.0043 0.0047 7,955,079 -0.00(-4.51%)
Jan 10, 2017 0.0053 0.0053 0.0046 0.0049 8,047,501 -0.00(-7.55%)
Jan 09, 2017 0.0052 0.0053 0.0046 0.0053 12,349,697 +0.00(+6.00%)
Jan 06, 2017 0.0049 0.0053 0.0044 0.0050 10,559,874 +0.00(+6.38%)
Jan 05, 2017 0.0051 0.0051 0.0045 0.0047 8,457,668 -0.00(-11.32%)
Jan 04, 2017 0.0044 0.0055 0.0041 0.0053 20,531,304 +0.00(+20.45%)
Jan 03, 2017 0.0039 0.0045 0.0038 0.0044 13,653,336 +0.00(+7.32%)
Dec 30, 2016 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Dec 29, 2016 0.0038 0.0042 0.0038 0.0041 8,933,806 +0.00(+0.00%)
Dec 28, 2016 0.0038 0.0042 0.0038 0.0041 2,437,800 +0.00(+5.13%)
Dec 27, 2016 0.0042 0.0042 0.0037 0.0039 5,900,335 -0.00(-2.50%)
Dec 23, 2016 0.0040 0.0040 0.0040 0 +0.00(+5.26%)
Dec 22, 2016 0.0037 0.0040 0.0033 0.0038 10,384,227 -0.00(-5.00%)
Dec 21, 2016 0.0042 0.0043 0.0034 0.0040 13,445,316 +0.00(+0.00%)
Dec 20, 2016 0.0039 0.0047 0.0037 0.0040 10,333,391 +0.00(+8.40%)
Dec 19, 2016 0.0037 0.0037 0.0030 0.0037 18,238,792 -0.00(-0.27%)
Dec 16, 2016 0.0037 0.0037 0.0030 0.0037 22,710,214 +0.00(+0.00%)
Dec 15, 2016 0.0042 0.0042 0.0034 0.0037 24,892,650 -0.00(-9.29%)
Dec 14, 2016 0.0043 0.0044 0.0038 0.0041 15,266,250 -0.00(-2.88%)
Dec 13, 2016 0.0047 0.0047 0.0041 0.0042 10,527,269 -0.00(-6.67%)
Dec 12, 2016 0.0046 0.0047 0.0042 0.0045 9,718,922 -0.00(-2.17%)
Dec 09, 2016 0.0047 0.0047 0.0041 0.0046 23,070,936 +0.00(+0.00%)
Dec 08, 2016 0.0050 0.0050 0.0044 0.0046 11,884,270 -0.00(-4.17%)
Dec 07, 2016 0.0050 0.0050 0.0045 0.0048 7,623,720 -0.00(-4.00%)
Dec 06, 2016 0.0053 0.0055 0.0045 0.0050 12,024,929 -0.00(-5.66%)
Dec 05, 2016 0.0056 0.0056 0.0049 0.0053 14,176,265 -0.00(-3.64%)
Dec 02, 2016 0.0063 0.0064 0.0053 0.0055 7,439,394 -0.00(-8.33%)
Dec 01, 2016 0.0060 0.0065 0.0051 0.0060 22,517,200 -0.00(-7.69%)
Nov 30, 2016 0.0065 0.0069 0.0059 0.0065 4,139,138 +0.00(+0.00%)
Nov 29, 2016 0.0063 0.0070 0.0058 0.0065 9,196,695 +0.00(+1.56%)
Nov 28, 2016 0.0054 0.0074 0.0050 0.0064 23,006,468 +0.00(+14.29%)
Nov 25, 2016 0.0053 0.0059 0.0050 0.0056 3,294,019 +0.00(+9.80%)
Nov 23, 2016 0.0051 0.0051 0.0051 0 -0.00(-8.93%)
Nov 22, 2016 0.0061 0.0061 0.0050 0.0056 17,052,008 -0.00(-8.20%)
Nov 21, 2016 0.0072 0.0080 0.0058 0.0061 21,013,390 -0.00(-15.16%)
Nov 18, 2016 0.0069 0.0084 0.0066 0.0072 19,868,792 +0.00(+4.35%)
Nov 17, 2016 0.0089 0.0090 0.0072 0.0069 43,020,736 -0.00(-4.31%)
Nov 16, 2016 0.0048 0.0075 0.0044 0.0072 43,579,808 +0.00(+56.52%)
Nov 15, 2016 0.0050 0.0050 0.0038 0.0046 25,374,572 -0.00(-3.36%)
Nov 14, 2016 0.0040 0.0052 0.0035 0.0048 43,953,620 +0.00(+8.18%)
Nov 11, 2016 0.0052 0.0055 0.0040 0.0044 29,322,648 -0.00(-16.98%)
Nov 10, 2016 0.0056 0.0056 0.0047 0.0053 14,857,900 -0.00(-3.11%)
Nov 09, 2016 0.0056 0.0056 0.0049 0.0055 16,658,316 -0.00(-2.32%)
Nov 08, 2016 0.0057 0.0060 0.0051 0.0056 12,923,820 -0.00(-1.75%)
Nov 07, 2016 0.0062 0.0062 0.0052 0.0057 27,474,650 -0.00(-14.93%)
Nov 04, 2016 0.0063 0.0067 0.0062 0.0067 13,276,258 +0.00(+4.69%)
Nov 03, 2016 0.0074 0.0074 0.0058 0.0064 22,423,392 -0.00(-4.48%)
Nov 02, 2016 0.0087 0.0087 0.0065 0.0067 17,628,766 -0.00(-17.28%)
Nov 01, 2016 0.0060 0.0085 0.0059 0.0081 46,075,772 +0.00(+47.27%)
Oct 31, 2016 0.0065 0.0075 0.0051 0.0055 107,007,832 -0.00(-31.25%)
Oct 28, 2016 0.0096 0.0100 0.0078 0.0080 20,345,688 -0.00(-13.04%)
Oct 27, 2016 0.0091 0.0095 0.0080 0.0092 20,503,368 +0.00(+5.99%)
Oct 26, 2016 0.0107 0.0115 0.0068 0.0087 114,219,984 -0.00(-27.61%)
Oct 25, 2016 0.0146 0.0148 0.0085 0.0120 35,642,860 -0.00(-18.44%)
Oct 24, 2016 0.0160 0.0162 0.0140 0.0147 17,609,008 -0.00(-2.00%)
Oct 21, 2016 0.0152 0.0160 0.0146 0.0150 12,726,013 -0.00(-4.09%)
Oct 20, 2016 0.0161 0.0163 0.0147 0.0156 14,692,626 -0.00(-2.25%)
Oct 19, 2016 0.0157 0.0170 0.0142 0.0160 12,772,444 +0.00(+1.72%)
Oct 18, 2016 0.0187 0.0187 0.0131 0.0157 49,581,088 -0.00(-14.74%)
Oct 17, 2016 0.0168 0.0194 0.0164 0.0184 16,823,470 +0.00(+9.17%)
Oct 14, 2016 0.0167 0.0174 0.0145 0.0169 34,675,904 +0.00(+1.20%)
Oct 13, 2016 0.0117 0.0175 0.0114 0.0167 51,792,004 +0.01(+45.34%)
Oct 12, 2016 0.0104 0.0117 0.0102 0.0115 14,149,682 +0.00(+10.48%)
Oct 11, 2016 0.0106 0.0115 0.0102 0.0104 15,711,361 -0.00(-0.95%)
Oct 10, 2016 0.0118 0.0130 0.0105 0.0105 12,146,729 +0.00(+0.00%)
Oct 07, 2016 0.0103 0.0112 0.0099 0.0105 21,161,908 -0.00(-1.87%)
Oct 06, 2016 0.0115 0.0120 0.0101 0.0107 27,195,768 -0.00(-3.60%)
Oct 05, 2016 0.0100 0.0125 0.0098 0.0111 37,433,256 +0.00(+11.00%)
Oct 04, 2016 0.0117 0.0117 0.0095 0.0100 50,068,472 -0.00(-14.53%)
Oct 03, 2016 0.0130 0.0134 0.0105 0.0117 33,891,356 -0.00(-7.87%)
Sep 30, 2016 0.0122 0.0137 0.0109 0.0127 58,751,352 +0.00(+8.55%)
Sep 29, 2016 0.0094 0.0139 0.0084 0.0117 130,748,024 +0.00(+21.88%)
Sep 28, 2016 0.0132 0.0135 0.0083 0.0096 153,090,720 -0.00(-30.43%)
Sep 27, 2016 0.0205 0.0250 0.0106 0.0138 224,063,072 -0.01(-32.68%)
Sep 26, 2016 0.0152 0.0220 0.0134 0.0205 104,728,224 +0.01(+51.85%)
Sep 23, 2016 0.0102 0.0138 0.0095 0.0135 46,052,476 +0.00(+32.35%)
Sep 22, 2016 0.0100 0.0107 0.0091 0.0102 49,793,736 +0.00(+7.94%)
Sep 21, 2016 0.0081 0.0095 0.0080 0.0095 54,347,108 +0.00(+19.62%)
Sep 20, 2016 0.0074 0.0084 0.0065 0.0079 30,457,460 +0.00(+5.33%)
Sep 19, 2016 0.0060 0.0080 0.0059 0.0075 51,030,792 +0.00(+27.12%)
Sep 16, 2016 0.0059 0.0059 0.0053 0.0059 31,454,988 +0.00(+3.51%)
Sep 15, 2016 0.0043 0.0069 0.0042 0.0057 90,929,080 +0.00(+34.43%)
Sep 14, 2016 0.0043 0.0044 0.0040 0.0042 16,408,845 -0.00(-1.40%)
Sep 13, 2016 0.0043 0.0044 0.0041 0.0043 4,330,264 -0.00(-2.27%)
Sep 12, 2016 0.0041 0.0045 0.0041 0.0044 8,116,528 +0.00(+0.00%)
Sep 09, 2016 0.0044 0.0047 0.0040 0.0044 17,955,924 -0.00(-3.93%)
Sep 08, 2016 0.0046 0.0047 0.0044 0.0046 8,035,172 -0.00(-0.43%)
Sep 07, 2016 0.0047 0.0049 0.0044 0.0046 13,381,760 -0.00(-2.13%)
Sep 06, 2016 0.0041 0.0047 0.0040 0.0047 17,305,044 +0.00(+9.30%)
Sep 02, 2016 0.0043 0.0043 0.0043 0 -0.00(-2.27%)
Sep 01, 2016 0.0042 0.0045 0.0041 0.0044 8,937,224 +0.00(+10.00%)
Aug 31, 2016 0.0044 0.0045 0.0039 0.0040 13,473,395 -0.00(-6.98%)
Aug 30, 2016 0.0040 0.0045 0.0039 0.0043 19,106,944 +0.00(+7.50%)
Aug 29, 2016 0.0041 0.0041 0.0039 0.0040 14,346,682 -0.00(-2.44%)
Aug 26, 2016 0.0040 0.0041 0.0037 0.0041 18,612,218 +0.00(+2.50%)
Aug 25, 2016 0.0041 0.0041 0.0039 0.0040 10,546,374 +0.00(+0.00%)
Aug 24, 2016 0.0041 0.0041 0.0038 0.0040 15,454,471 -0.00(-2.44%)
Aug 23, 2016 0.0040 0.0043 0.0036 0.0041 21,634,988 +0.00(+1.23%)
Aug 22, 2016 0.0042 0.0043 0.0040 0.0040 12,804,136 -0.00(-2.64%)
Aug 19, 2016 0.0044 0.0047 0.0037 0.0042 37,205,708 -0.00(-4.59%)
Aug 18, 2016 0.0042 0.0047 0.0040 0.0044 28,595,392 +0.00(+6.34%)
Aug 17, 2016 0.0046 0.0047 0.0035 0.0041 42,870,336 -0.00(-12.77%)
Aug 16, 2016 0.0042 0.0050 0.0040 0.0047 40,836,184 +0.00(+20.51%)
Aug 15, 2016 0.0033 0.0040 0.0031 0.0039 39,700,360 +0.00(+21.87%)
Aug 12, 2016 0.0031 0.0036 0.0028 0.0032 43,313,556 +0.00(+3.23%)
Aug 11, 2016 0.0035 0.0037 0.0031 0.0031 16,558,178 -0.00(-11.43%)
Aug 10, 2016 0.0038 0.0038 0.0029 0.0035 50,459,344 -0.00(-2.78%)
Aug 09, 2016 0.0036 0.0041 0.0032 0.0036 67,603,968 +0.00(+5.88%)
Aug 08, 2016 0.0028 0.0035 0.0023 0.0034 55,527,168 +0.00(+17.24%)
Aug 05, 2016 0.0034 0.0034 0.0021 0.0029 127,207,760 -0.00(-17.14%)
Aug 04, 2016 0.0039 0.0045 0.0031 0.0035 74,772,184 -0.00(-2.78%)
Aug 03, 2016 0.0050 0.0056 0.0018 0.0036 300,363,424 -0.00(-25.93%)
Aug 02, 2016 0.0039 0.0050 0.0038 0.0049 50,526,356 +0.00(+24.62%)
Aug 01, 2016 0.0034 0.0040 0.0033 0.0039 35,563,384 +0.00(+21.87%)
Jul 29, 2016 0.0027 0.0040 0.0027 0.0032 89,914,272 +0.00(+18.52%)
Jul 28, 2016 0.0024 0.0028 0.0022 0.0027 30,922,852 +0.00(+12.50%)
Jul 27, 2016 0.0021 0.0025 0.0019 0.0024 40,882,364 +0.00(+9.09%)
Jul 26, 2016 0.0023 0.0023 0.0015 0.0022 132,569,752 -0.00(-4.35%)
Jul 25, 2016 0.0027 0.0028 0.0020 0.0023 77,215,552 -0.00(-17.86%)
Jul 22, 2016 0.0024 0.0028 0.0022 0.0028 65,034,664 +0.00(+16.67%)
Jul 21, 2016 0.0022 0.0024 0.0020 0.0024 56,142,704 +0.00(+10.09%)
Jul 20, 2016 0.0016 0.0022 0.0016 0.0022 99,791,728 +0.00(+37.11%)
Jul 19, 2016 0.0013 0.0017 0.0013 0.0016 69,160,440 +0.00(+22.31%)
Jul 18, 2016 0.0013 0.0014 0.0011 0.0013 10,060,152 +0.00(+0.00%)
Jul 15, 2016 0.0012 0.0013 0.0012 0.0013 9,597,693 +0.00(+8.33%)
Jul 14, 2016 0.0011 0.0013 0.0010 0.0012 35,756,560 +0.00(+9.09%)
Jul 13, 2016 0.0011 0.0011 0.0010 0.0011 9,147,282 +0.00(+10.00%)
Jul 12, 2016 0.0010 0.0011 0.0010 0.0010 8,969,181 +0.00(+0.00%)
Jul 11, 2016 0.0011 0.0011 0.0009 0.0010 14,667,854 -0.00(-9.09%)
Jul 08, 2016 0.0011 0.0009 0.0011 11,819,976 +0.00(+0.00%)
Jul 07, 2016 0.0010 0.0011 0.0009 0.0011 13,230,354 +0.00(+0.00%)
Jul 05, 2016 0.0011 0.0011 0.0010 0.0011 8,418,699 +0.00(+0.00%)
Jul 01, 2016 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Jun 30, 2016 0.0011 0.0011 0.0009 0.0010 17,723,184 -0.00(-9.09%)
Jun 29, 2016 0.0011 0.0011 0.0009 0.0011 13,101,619 +0.00(+10.00%)
Jun 28, 2016 0.0011 0.0011 0.0009 0.0010 18,043,992 -0.00(-9.09%)
Jun 27, 2016 0.0010 0.0013 0.0009 0.0011 102,549,416 +0.00(+22.22%)
Jun 24, 2016 0.0010 0.0010 0.0008 0.0009 10,608,388 -0.00(-10.00%)
Jun 23, 2016 0.0010 0.0010 0.0009 0.0010 14,589,632 +0.00(+5.26%)
Jun 22, 2016 0.0009 0.0009 0.0008 0.0009 40,483,792 +0.00(+5.56%)
Jun 21, 2016 0.0010 0.0011 0.0008 0.0009 57,571,056 -0.00(-10.00%)
Jun 20, 2016 0.0008 0.0010 0.0008 0.0010 12,154,996 +0.00(+0.00%)
Jun 17, 2016 0.0009 0.0010 0.0008 0.0010 22,493,986 +0.00(+0.00%)
Jun 16, 2016 0.0009 0.0010 0.0008 0.0010 7,745,492 +0.00(+11.11%)
Jun 15, 2016 0.0009 0.0010 0.0008 0.0009 16,620,018 +0.00(+0.00%)
Jun 14, 2016 0.0009 0.0010 0.0009 0.0009 12,431,038 -0.00(-10.00%)
Jun 13, 2016 0.0009 0.0011 0.0009 0.0010 22,680,340 +0.00(+0.00%)
Jun 10, 2016 0.0009 0.0010 0.0009 0.0010 5,846,454 +0.00(+0.00%)
Jun 09, 2016 0.0009 0.0010 0.0009 0.0010 11,666,626 +0.00(+11.11%)
Jun 08, 2016 0.0008 0.0009 0.0008 0.0009 9,040,888 +0.00(+0.00%)
Jun 07, 2016 0.0009 0.0010 0.0008 0.0009 40,031,836 -0.00(-10.00%)
Jun 06, 2016 0.0009 0.0010 0.0009 0.0010 5,078,941 +0.00(+0.00%)
Jun 03, 2016 0.0009 0.0010 0.0009 0.0010 9,560,936 +0.00(+0.00%)
Jun 02, 2016 0.0010 0.0010 0.0009 0.0010 25,204,920 +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.