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, 2019 0.0033 0.0034 0.0030 0.0032 7,518,200 +0.00(+0.00%)
May 30, 2019 0.0030 0.0033 0.0030 0.0032 2,671,781 +0.00(+0.00%)
May 29, 2019 0.0034 0.0035 0.0030 0.0032 10,748,162 -0.00(-5.88%)
May 28, 2019 0.0035 0.0037 0.0031 0.0034 13,240,987 -0.00(-8.11%)
May 24, 2019 0.0039 0.0039 0.0034 0.0037 4,829,300 -0.00(-5.13%)
May 23, 2019 0.0040 0.0040 0.0038 0.0039 5,331,141 -0.00(-2.50%)
May 22, 2019 0.0042 0.0042 0.0038 0.0040 3,707,733 -0.00(-4.76%)
May 21, 2019 0.0044 0.0045 0.0040 0.0042 7,694,579 -0.00(-8.70%)
May 20, 2019 0.0044 0.0046 0.0043 0.0046 2,846,143 +0.00(+2.22%)
May 17, 2019 0.0047 0.0047 0.0043 0.0045 2,614,100 -0.00(-2.17%)
May 16, 2019 0.0044 0.0046 0.0044 0.0046 2,635,576 +0.00(+2.22%)
May 15, 2019 0.0046 0.0046 0.0042 0.0045 8,175,117 -0.00(-2.17%)
May 14, 2019 0.0045 0.0047 0.0043 0.0046 2,432,579 +0.00(+0.00%)
May 13, 2019 0.0046 0.0048 0.0045 0.0046 2,509,178 +0.00(+0.00%)
May 10, 2019 0.0044 0.0046 0.0043 0.0046 4,891,400 +0.00(+0.00%)
May 09, 2019 0.0055 0.0055 0.0044 0.0046 7,778,659 +0.00(+0.00%)
May 08, 2019 0.0047 0.0048 0.0046 0.0046 3,384,754 -0.00(-4.17%)
May 07, 2019 0.0048 0.0048 0.0045 0.0048 2,776,801 -0.00(-2.04%)
May 06, 2019 0.0050 0.0050 0.0048 0.0049 3,696,912 +0.00(+0.00%)
May 03, 2019 0.0048 0.0049 0.0045 0.0049 8,929,700 +0.00(+4.26%)
May 02, 2019 0.0047 0.0048 0.0042 0.0047 6,382,063 +0.00(+0.00%)
May 01, 2019 0.0047 0.0048 0.0042 0.0047 2,231,780 +0.00(+0.00%)
Apr 30, 2019 0.0048 0.0048 0.0043 0.0047 2,768,995 +0.00(+9.30%)
Apr 29, 2019 0.0048 0.0048 0.0043 0.0043 4,849,426 -0.00(-8.51%)
Apr 26, 2019 0.0046 0.0048 0.0045 0.0047 5,557,900 -0.00(-2.08%)
Apr 25, 2019 0.0047 0.0048 0.0046 0.0048 4,377,815 +0.00(+2.13%)
Apr 24, 2019 0.0049 0.0049 0.0047 0.0047 7,327,702 -0.00(-4.08%)
Apr 23, 2019 0.0048 0.0049 0.0046 0.0049 26,032,500 +0.00(+4.26%)
Apr 22, 2019 0.0049 0.0050 0.0046 0.0047 12,466,350 +0.00(+0.00%)
Apr 18, 2019 0.0048 0.0050 0.0047 0.0047 7,779,300 -0.00(-2.08%)
Apr 17, 2019 0.0048 0.0050 0.0044 0.0048 19,241,992 +0.00(+2.13%)
Apr 16, 2019 0.0050 0.0050 0.0045 0.0047 8,391,761 -0.00(-2.08%)
Apr 15, 2019 0.0060 0.0060 0.0047 0.0048 2,113,391 -0.00(-2.04%)
Apr 12, 2019 0.0046 0.0056 0.0046 0.0049 6,143,900 -0.00(-5.77%)
Apr 11, 2019 0.0047 0.0052 0.0047 0.0052 4,910,893 +0.00(+8.33%)
Apr 10, 2019 0.0047 0.0050 0.0047 0.0048 1,139,058 +0.00(+2.13%)
Apr 09, 2019 0.0048 0.0050 0.0046 0.0047 4,272,400 -0.00(-2.08%)
Apr 08, 2019 0.0054 0.0054 0.0047 0.0048 5,483,588 -0.00(-9.43%)
Apr 05, 2019 0.0050 0.0054 0.0048 0.0053 6,386,400 +0.00(+1.92%)
Apr 04, 2019 0.0055 0.0055 0.0049 0.0052 2,011,400 +0.00(+4.00%)
Apr 03, 2019 0.0052 0.0052 0.0048 0.0050 2,566,276 -0.00(-3.85%)
Apr 02, 2019 0.0053 0.0053 0.0047 0.0052 3,652,090 +0.00(+4.00%)
Apr 01, 2019 0.0047 0.0051 0.0047 0.0050 2,172,390 +0.00(+4.17%)
Mar 29, 2019 0.0048 0.0051 0.0045 0.0048 17,255,800 +0.00(+0.00%)
Mar 28, 2019 0.0045 0.0049 0.0045 0.0048 9,397,089 +0.00(+0.00%)
Mar 27, 2019 0.0052 0.0053 0.0045 0.0048 8,003,653 -0.00(-4.00%)
Mar 26, 2019 0.0047 0.0054 0.0046 0.0050 13,413,011 +0.00(+2.04%)
Mar 25, 2019 0.0049 0.0054 0.0046 0.0049 16,785,756 +0.00(+2.08%)
Mar 22, 2019 0.0053 0.0053 0.0047 0.0048 10,287,400 -0.00(-2.04%)
Mar 21, 2019 0.0055 0.0055 0.0049 0.0049 10,427,998 -0.00(-9.26%)
Mar 20, 2019 0.0066 0.0066 0.0050 0.0054 14,448,372 -0.00(-1.82%)
Mar 19, 2019 0.0052 0.0066 0.0051 0.0055 25,838,560 +0.00(+14.58%)
Mar 18, 2019 0.0052 0.0053 0.0045 0.0048 9,609,049 -0.00(-2.04%)
Mar 15, 2019 0.0056 0.0056 0.0047 0.0049 11,182,900 -0.00(-5.77%)
Mar 14, 2019 0.0051 0.0054 0.0043 0.0052 20,291,732 +0.00(+8.33%)
Mar 13, 2019 0.0050 0.0054 0.0045 0.0048 7,701,650 -0.00(-5.88%)
Mar 12, 2019 0.0055 0.0059 0.0046 0.0051 7,829,524 +0.00(+0.00%)
Mar 11, 2019 0.0059 0.0059 0.0050 0.0051 15,143,542 -0.00(-12.07%)
Mar 08, 2019 0.0060 0.0062 0.0054 0.0058 8,924,600 -0.00(-3.33%)
Mar 07, 2019 0.0064 0.0065 0.0054 0.0060 15,084,295 -0.00(-6.25%)
Mar 06, 2019 0.0074 0.0074 0.0062 0.0064 4,971,582 -0.00(-8.57%)
Mar 05, 2019 0.0060 0.0070 0.0055 0.0070 14,695,662 +0.00(+16.67%)
Mar 04, 2019 0.0057 0.0062 0.0052 0.0060 12,552,834 +0.00(+5.26%)
Mar 01, 2019 0.0058 0.0059 0.0052 0.0057 14,582,900 -0.00(-3.39%)
Feb 28, 2019 0.0061 0.0068 0.0058 0.0059 19,039,276 +0.00(+0.00%)
Feb 27, 2019 0.0061 0.0062 0.0055 0.0059 13,345,689 -0.00(-4.84%)
Feb 26, 2019 0.0068 0.0069 0.0055 0.0062 11,720,495 +0.00(+3.33%)
Feb 25, 2019 0.0081 0.0085 0.0052 0.0060 26,827,112 -0.00(-28.57%)
Feb 22, 2019 0.0090 0.0094 0.0080 0.0084 12,524,201 -0.00(-1.18%)
Feb 21, 2019 0.0056 0.0098 0.0055 0.0085 49,291,212 +0.00(+60.38%)
Feb 20, 2019 0.0051 0.0056 0.0047 0.0053 29,393,392 +0.00(+12.77%)
Feb 19, 2019 0.0150 0.0160 0.0031 0.0047 189,536,592 -0.01(-69.68%)
Feb 15, 2019 0.0155 0.0160 0.0150 0.0155 4,329,800 -0.00(-3.13%)
Feb 14, 2019 0.0155 0.0160 0.0147 0.0160 2,743,668 +0.00(+3.90%)
Feb 13, 2019 0.0153 0.0154 0.0145 0.0154 2,303,336 +0.00(+2.67%)
Feb 12, 2019 0.0152 0.0155 0.0141 0.0150 6,856,866 -0.00(-2.60%)
Feb 11, 2019 0.0159 0.0161 0.0150 0.0154 7,740,581 -0.00(-1.91%)
Feb 08, 2019 0.0161 0.0161 0.0150 0.0157 1,955,700 +0.00(+0.00%)
Feb 07, 2019 0.0163 0.0163 0.0151 0.0157 1,767,943 +0.00(+4.67%)
Feb 06, 2019 0.0169 0.0169 0.0148 0.0150 6,514,589 -0.00(-6.83%)
Feb 05, 2019 0.0174 0.0174 0.0150 0.0161 4,640,268 -0.00(-4.73%)
Feb 04, 2019 0.0182 0.0199 0.0139 0.0169 17,994,898 -0.00(-5.06%)
Feb 01, 2019 0.0179 0.0179 0.0169 0.0178 9,753,800 +0.00(+4.71%)
Jan 31, 2019 0.0168 0.0170 0.0164 0.0170 4,406,375 +0.00(+1.80%)
Jan 30, 2019 0.0166 0.0170 0.0162 0.0167 1,244,617 +0.00(+0.60%)
Jan 29, 2019 0.0168 0.0170 0.0162 0.0166 3,830,936 -0.00(-1.19%)
Jan 28, 2019 0.0173 0.0173 0.0160 0.0168 1,762,807 +0.00(+1.82%)
Jan 25, 2019 0.0170 0.0170 0.0157 0.0165 3,160,100 +0.00(+1.23%)
Jan 24, 2019 0.0170 0.0170 0.0160 0.0163 2,899,253 -0.00(-1.21%)
Jan 23, 2019 0.0170 0.0170 0.0160 0.0165 1,604,144 -0.00(-2.94%)
Jan 22, 2019 0.0170 0.0171 0.0165 0.0170 2,686,326 +0.00(+1.19%)
Jan 18, 2019 0.0161 0.0169 0.0160 0.0168 2,231,800 +0.00(+1.82%)
Jan 17, 2019 0.0170 0.0170 0.0161 0.0165 2,741,321 -0.00(-2.94%)
Jan 16, 2019 0.0170 0.0171 0.0167 0.0170 1,149,580 -0.00(-1.16%)
Jan 15, 2019 0.0175 0.0175 0.0165 0.0172 2,582,021 -0.00(-1.15%)
Jan 14, 2019 0.0169 0.0175 0.0161 0.0174 1,945,025 +0.00(+4.82%)
Jan 11, 2019 0.0157 0.0166 0.0154 0.0166 2,216,400 +0.00(+5.73%)
Jan 10, 2019 0.0159 0.0161 0.0152 0.0157 2,786,802 -0.00(-1.88%)
Jan 09, 2019 0.0160 0.0175 0.0156 0.0160 2,077,660 +0.00(+0.00%)
Jan 08, 2019 0.0147 0.0170 0.0147 0.0160 1,921,691 -0.00(-3.03%)
Jan 07, 2019 0.0169 0.0170 0.0165 0.0165 835,364 -0.00(-2.37%)
Jan 04, 2019 0.0162 0.0170 0.0160 0.0169 1,800,200 +0.00(+6.29%)
Jan 03, 2019 0.0156 0.0165 0.0150 0.0159 3,106,710 +0.00(+3.92%)
Jan 02, 2019 0.0140 0.0153 0.0140 0.0153 2,353,361 +0.00(+5.52%)
Dec 31, 2018 0.0149 0.0149 0.0139 0.0145 1,768,600 +0.00(+1.40%)
Dec 28, 2018 0.0148 0.0148 0.0139 0.0143 1,192,500 +0.00(+2.14%)
Dec 27, 2018 0.0146 0.0150 0.0139 0.0140 1,905,215 -0.00(-6.67%)
Dec 26, 2018 0.0150 0.0150 0.0140 0.0150 2,280,904 +0.00(+0.00%)
Dec 24, 2018 0.0148 0.0151 0.0148 0.0150 635,100 -0.00(-3.23%)
Dec 21, 2018 0.0159 0.0159 0.0146 0.0155 2,636,100 -0.00(-0.64%)
Dec 20, 2018 0.0154 0.0160 0.0150 0.0156 3,628,600 -0.00(-2.50%)
Dec 19, 2018 0.0161 0.0168 0.0154 0.0160 347,551 -0.00(-0.62%)
Dec 18, 2018 0.0162 0.0170 0.0154 0.0161 2,714,918 -0.00(-3.59%)
Dec 17, 2018 0.0149 0.0169 0.0149 0.0167 4,148,264 +0.00(+3.73%)
Dec 14, 2018 0.0165 0.0165 0.0151 0.0161 942,600 +0.00(+3.21%)
Dec 13, 2018 0.0160 0.0160 0.0150 0.0156 1,504,278 -0.00(-2.50%)
Dec 12, 2018 0.0175 0.0175 0.0148 0.0160 6,546,942 +0.00(+6.67%)
Dec 11, 2018 0.0149 0.0158 0.0149 0.0150 3,654,895 -0.00(-3.23%)
Dec 10, 2018 0.0165 0.0165 0.0150 0.0155 4,273,433 -0.00(-5.49%)
Dec 07, 2018 0.0156 0.0165 0.0152 0.0164 2,865,400 +0.00(+5.13%)
Dec 06, 2018 0.0175 0.0175 0.0156 0.0156 3,551,799 -0.00(-7.69%)
Dec 04, 2018 0.0178 0.0178 0.0152 0.0169 4,217,000 -0.00(-5.06%)
Dec 03, 2018 0.0170 0.0178 0.0160 0.0178 4,234,030 +0.00(+7.88%)
Nov 30, 2018 0.0170 0.0170 0.0160 0.0165 3,095,100 +0.00(+3.13%)
Nov 29, 2018 0.0180 0.0180 0.0156 0.0160 3,955,193 -0.00(-8.57%)
Nov 28, 2018 0.0150 0.0192 0.0150 0.0175 11,201,992 +0.00(+15.13%)
Nov 27, 2018 0.0145 0.0152 0.0138 0.0152 1,572,981 +0.00(+2.70%)
Nov 26, 2018 0.0160 0.0160 0.0135 0.0148 3,613,670 -0.00(-4.52%)
Nov 23, 2018 0.0144 0.0160 0.0130 0.0155 4,163,000 +0.00(+10.71%)
Nov 21, 2018 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Nov 20, 2018 0.0130 0.0142 0.0130 0.0140 3,778,928 +0.00(+7.69%)
Nov 19, 2018 0.0117 0.0140 0.0103 0.0130 5,091,518 +0.00(+12.07%)
Nov 16, 2018 0.0111 0.0120 0.0111 0.0116 3,220,000 -0.00(-3.33%)
Nov 15, 2018 0.0140 0.0140 0.0115 0.0120 991,360 +0.00(+3.45%)
Nov 14, 2018 0.0120 0.0120 0.0114 0.0116 3,250,519 -0.00(-8.66%)
Nov 13, 2018 0.0124 0.0129 0.0119 0.0127 6,645,751 +0.00(+2.42%)
Nov 12, 2018 0.0130 0.0130 0.0118 0.0124 2,012,061 -0.00(-5.34%)
Nov 09, 2018 0.0149 0.0149 0.0126 0.0131 4,380,100 -0.00(-6.43%)
Nov 08, 2018 0.0122 0.0140 0.0111 0.0140 6,343,779 +0.00(+18.64%)
Nov 07, 2018 0.0123 0.0123 0.0111 0.0118 5,415,812 -0.00(-3.28%)
Nov 06, 2018 0.0125 0.0125 0.0116 0.0122 4,911,422 -0.00(-3.17%)
Nov 05, 2018 0.0133 0.0133 0.0124 0.0126 4,732,554 -0.00(-4.55%)
Nov 02, 2018 0.0135 0.0136 0.0127 0.0132 2,344,900 -0.00(-2.22%)
Nov 01, 2018 0.0121 0.0139 0.0115 0.0135 3,179,988 +0.00(+9.76%)
Oct 31, 2018 0.0130 0.0146 0.0116 0.0123 3,861,965 -0.00(-6.82%)
Oct 30, 2018 0.0122 0.0133 0.0122 0.0132 2,743,107 +0.00(+8.20%)
Oct 29, 2018 0.0140 0.0140 0.0120 0.0122 2,549,444 -0.00(-10.95%)
Oct 26, 2018 0.0150 0.0150 0.0130 0.0137 4,007,800 -0.00(-5.52%)
Oct 25, 2018 0.0147 0.0160 0.0140 0.0145 2,526,048 -0.00(-0.68%)
Oct 24, 2018 0.0139 0.0147 0.0137 0.0146 1,029,751 +0.00(+5.04%)
Oct 23, 2018 0.0154 0.0154 0.0135 0.0139 1,673,065 -0.00(-1.42%)
Oct 22, 2018 0.0149 0.0167 0.0141 0.0141 1,983,900 -0.00(-11.88%)
Oct 19, 2018 0.0155 0.0160 0.0140 0.0160 3,740,800 +0.00(+3.23%)
Oct 18, 2018 0.0135 0.0155 0.0133 0.0155 2,043,011 +0.00(+8.39%)
Oct 17, 2018 0.0149 0.0149 0.0138 0.0143 3,772,982 -0.00(-2.72%)
Oct 16, 2018 0.0145 0.0155 0.0142 0.0147 2,487,118 -0.00(-2.00%)
Oct 15, 2018 0.0145 0.0155 0.0145 0.0150 2,627,439 +0.00(+0.00%)
Oct 12, 2018 0.0150 0.0156 0.0145 0.0150 2,118,600 +0.00(+0.00%)
Oct 11, 2018 0.0149 0.0170 0.0146 0.0150 4,347,008 +0.00(+0.67%)
Oct 10, 2018 0.0160 0.0160 0.0146 0.0149 2,890,071 -0.00(-1.97%)
Oct 09, 2018 0.0168 0.0170 0.0150 0.0152 4,572,258 -0.00(-9.52%)
Oct 08, 2018 0.0167 0.0170 0.0165 0.0168 3,306,831 +0.00(+0.00%)
Oct 05, 2018 0.0169 0.0169 0.0163 0.0168 5,187,800 +0.00(+0.60%)
Oct 04, 2018 0.0176 0.0178 0.0165 0.0167 3,296,412 -0.00(-6.18%)
Oct 03, 2018 0.0175 0.0180 0.0171 0.0178 4,255,900 +0.00(+1.71%)
Oct 02, 2018 0.0180 0.0183 0.0175 0.0175 2,170,696 -0.00(-5.91%)
Oct 01, 2018 0.0180 0.0190 0.0177 0.0186 280,100 +0.00(+1.09%)
Sep 28, 2018 0.0195 0.0195 0.0175 0.0184 1,905,200 -0.00(-3.16%)
Sep 27, 2018 0.0189 0.0195 0.0174 0.0190 3,492,667 +0.00(+6.74%)
Sep 26, 2018 0.0190 0.0190 0.0178 0.0178 3,389,219 -0.00(-4.81%)
Sep 25, 2018 0.0195 0.0195 0.0180 0.0187 2,925,953 -0.00(-4.10%)
Sep 24, 2018 0.0190 0.0198 0.0190 0.0195 1,773,690 -0.00(-0.51%)
Sep 21, 2018 0.0190 0.0200 0.0190 0.0196 1,602,400 +0.00(+0.51%)
Sep 20, 2018 0.0200 0.0200 0.0190 0.0195 2,430,124 -0.00(-2.50%)
Sep 19, 2018 0.0195 0.0200 0.0192 0.0200 1,312,019 -0.00(-0.50%)
Sep 18, 2018 0.0200 0.0201 0.0195 0.0201 3,049,515 +0.00(+1.01%)
Sep 17, 2018 0.0196 0.0210 0.0195 0.0199 2,913,529 +0.00(+1.53%)
Sep 14, 2018 0.0192 0.0196 0.0190 0.0196 2,188,200 +0.00(+0.51%)
Sep 13, 2018 0.0198 0.0198 0.0190 0.0195 1,424,346 +0.00(+1.04%)
Sep 12, 2018 0.0190 0.0195 0.0190 0.0193 1,225,936 +0.00(+2.66%)
Sep 11, 2018 0.0196 0.0196 0.0186 0.0188 837,894 +0.00(+1.62%)
Sep 10, 2018 0.0190 0.0195 0.0185 0.0185 2,441,176 -0.00(-4.15%)
Sep 07, 2018 0.0203 0.0203 0.0188 0.0193 1,416,400 +0.00(+1.05%)
Sep 06, 2018 0.0183 0.0192 0.0183 0.0191 857,253 +0.00(+4.37%)
Sep 05, 2018 0.0190 0.0190 0.0183 0.0183 1,986,919 -0.00(-1.61%)
Sep 04, 2018 0.0200 0.0200 0.0180 0.0186 6,073,545 -0.00(-7.00%)
Aug 31, 2018 0.0200 0.0200 0.0200 0 +0.00(+1.52%)
Aug 30, 2018 0.0190 0.0197 0.0178 0.0197 2,179,824 +0.00(+3.68%)
Aug 29, 2018 0.0190 0.0192 0.0184 0.0190 3,025,523 +0.00(+1.06%)
Aug 28, 2018 0.0189 0.0192 0.0181 0.0188 1,779,698 +0.00(+0.00%)
Aug 27, 2018 0.0185 0.0190 0.0180 0.0188 2,084,978 -0.00(-1.05%)
Aug 24, 2018 0.0180 0.0190 0.0178 0.0190 1,023,500 +0.00(+3.26%)
Aug 23, 2018 0.0187 0.0195 0.0180 0.0184 1,180,542 +0.00(+0.00%)
Aug 22, 2018 0.0175 0.0194 0.0175 0.0184 3,217,509 +0.00(+2.79%)
Aug 21, 2018 0.0180 0.0185 0.0165 0.0179 1,681,287 -0.00(-0.56%)
Aug 20, 2018 0.0195 0.0212 0.0165 0.0180 7,098,121 -0.00(-9.09%)
Aug 17, 2018 0.0182 0.0200 0.0164 0.0198 10,420,501 +0.00(+6.45%)
Aug 16, 2018 0.0223 0.0226 0.0181 0.0186 8,180,920 -0.00(-16.96%)
Aug 15, 2018 0.0243 0.0243 0.0203 0.0224 8,074,930 -0.00(-7.82%)
Aug 14, 2018 0.0242 0.0255 0.0220 0.0243 8,873,422 -0.00(-0.82%)
Aug 13, 2018 0.0240 0.0248 0.0225 0.0245 5,348,479 +0.00(+6.99%)
Aug 10, 2018 0.0225 0.0230 0.0205 0.0229 5,183,400 +0.00(+0.00%)
Aug 09, 2018 0.0245 0.0249 0.0220 0.0229 6,346,337 -0.00(-5.76%)
Aug 08, 2018 0.0237 0.0247 0.0218 0.0243 5,802,938 +0.00(+4.29%)
Aug 07, 2018 0.0231 0.0240 0.0223 0.0233 7,978,512 +0.00(+1.30%)
Aug 06, 2018 0.0210 0.0235 0.0210 0.0230 10,676,654 +0.00(+10.05%)
Aug 03, 2018 0.0209 0.0209 0.0188 0.0209 8,890,300 +0.00(+0.00%)
Aug 02, 2018 0.0195 0.0240 0.0195 0.0209 19,824,656 +0.00(+7.18%)
Aug 01, 2018 0.0193 0.0198 0.0190 0.0195 10,490,302 +0.00(+2.09%)
Jul 31, 2018 0.0175 0.0196 0.0174 0.0191 10,852,798 +0.00(+9.14%)
Jul 30, 2018 0.0168 0.0175 0.0166 0.0175 4,915,273 +0.00(+4.17%)
Jul 27, 2018 0.0169 0.0170 0.0160 0.0168 4,412,200 +0.00(+0.00%)
Jul 26, 2018 0.0160 0.0170 0.0160 0.0168 3,952,046 +0.00(+5.00%)
Jul 25, 2018 0.0162 0.0165 0.0158 0.0160 7,141,641 -0.00(-3.03%)
Jul 24, 2018 0.0161 0.0165 0.0157 0.0165 3,456,933 +0.00(+3.13%)
Jul 23, 2018 0.0161 0.0151 0.0160 4,751,832 +0.00(+5.96%)
Jul 20, 2018 0.0156 0.0158 0.0144 0.0151 7,119,414 -0.00(-2.58%)
Jul 19, 2018 0.0150 0.0156 0.0148 0.0155 714,880 +0.00(+3.33%)
Jul 18, 2018 0.0150 0.0150 0.0142 0.0150 2,320,242 -0.00(-2.60%)
Jul 17, 2018 0.0161 0.0161 0.0150 0.0154 1,847,283 -0.00(-3.14%)
Jul 16, 2018 0.0156 0.0163 0.0150 0.0159 2,131,733 +0.00(+0.63%)
Jul 13, 2018 0.0164 0.0165 0.0154 0.0158 3,022,889 -0.00(-1.86%)
Jul 12, 2018 0.0161 0.0164 0.0157 0.0161 1,884,696 +0.00(+0.62%)
Jul 11, 2018 0.0154 0.0165 0.0154 0.0160 1,130,166 +0.00(+0.63%)
Jul 10, 2018 0.0155 0.0165 0.0151 0.0159 3,987,811 +0.00(+6.00%)
Jul 09, 2018 0.0148 0.0159 0.0145 0.0150 1,730,463 -0.00(-3.23%)
Jul 06, 2018 0.0145 0.0159 0.0145 0.0155 1,720,438 -0.00(-0.96%)
Jul 05, 2018 0.0156 0.0164 0.0152 0.0157 739,566 -0.00(-0.63%)
Jul 03, 2018 0.0158 0.0158 0.0158 0 +0.00(+3.62%)
Jul 02, 2018 0.0158 0.0165 0.0146 0.0152 5,068,642 -0.00(-5.59%)
Jun 29, 2018 0.0165 0.0169 0.0158 0.0161 953,583 -0.00(-6.40%)
Jun 28, 2018 0.0155 0.0173 0.0118 0.0172 11,593,974 +0.00(+12.42%)
Jun 27, 2018 0.0153 0.0164 0.0146 0.0153 2,038,339 -0.00(-0.65%)
Jun 26, 2018 0.0162 0.0165 0.0140 0.0154 4,227,691 -0.00(-7.23%)
Jun 25, 2018 0.0162 0.0167 0.0156 0.0166 1,519,144 -0.00(-0.60%)
Jun 22, 2018 0.0167 0.0167 0.0157 0.0167 1,429,261 +0.00(+3.73%)
Jun 21, 2018 0.0159 0.0171 0.0159 0.0161 4,858,411 -0.00(-5.29%)
Jun 20, 2018 0.0167 0.0174 0.0160 0.0170 9,674,089 +0.00(+4.29%)
Jun 19, 2018 0.0164 0.0173 0.0163 0.0163 3,205,104 -0.00(-5.78%)
Jun 18, 2018 0.0177 0.0177 0.0163 0.0173 9,424,440 -0.00(-1.14%)
Jun 15, 2018 0.0177 0.0174 0.0175 5,393,060 +0.00(+0.57%)
Jun 14, 2018 0.0175 0.0177 0.0166 0.0174 4,511,654 +0.00(+0.58%)
Jun 13, 2018 0.0176 0.0178 0.0168 0.0173 2,190,589 -0.00(-0.57%)
Jun 12, 2018 0.0170 0.0179 0.0167 0.0174 8,541,404 -0.00(-0.57%)
Jun 11, 2018 0.0176 0.0178 0.0171 0.0175 2,898,222 +0.00(+2.94%)
Jun 08, 2018 0.0166 0.0178 0.0160 0.0170 3,572,955 +0.00(+0.00%)
Jun 07, 2018 0.0175 0.0177 0.0156 0.0170 3,839,086 +0.00(+0.00%)
Jun 06, 2018 0.0175 0.0175 0.0161 0.0170 4,019,530 -0.00(-2.86%)
Jun 05, 2018 0.0169 0.0179 0.0169 0.0175 5,265,808 +0.00(+4.17%)
Jun 04, 2018 0.0190 0.0190 0.0155 0.0168 4,260,288 +0.00(+7.01%)
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.