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

Digipath Inc (OP: DIGP )

0.0210 -0.0090 (-30.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Jun 28, 2019 0.1201 0.1368 0.1201 0.1311 19,800 +0.00(+0.00%)
Jun 27, 2019 0.1469 0.1469 0.1200 0.1311 31,465 -0.01(-5.00%)
Jun 26, 2019 0.1500 0.1500 0.1380 0.1380 21,600 -0.01(-4.17%)
Jun 25, 2019 0.1210 0.1440 0.1210 0.1440 33,350 +0.00(+0.98%)
Jun 24, 2019 0.1500 0.1500 0.1350 0.1426 17,857 -0.01(-4.93%)
Jun 21, 2019 0.1392 0.1500 0.1351 0.1500 17,500 +0.01(+3.52%)
Jun 20, 2019 0.1520 0.1520 0.1371 0.1449 22,267 +0.00(+0.00%)
Jun 19, 2019 0.1360 0.1499 0.1360 0.1449 12,800 +0.01(+6.70%)
Jun 18, 2019 0.1485 0.1485 0.1300 0.1358 118,216 -0.02(-11.76%)
Jun 17, 2019 0.1650 0.1650 0.1350 0.1539 121,179 -0.01(-3.81%)
Jun 14, 2019 0.1291 0.1600 0.1291 0.1600 22,800 +0.01(+8.11%)
Jun 13, 2019 0.1200 0.1480 0.1200 0.1480 26,200 +0.01(+8.58%)
Jun 12, 2019 0.1363 0.1363 0.1322 0.1363 9,200 -0.00(-2.85%)
Jun 11, 2019 0.1200 0.1478 0.1200 0.1403 58,440 -0.00(-3.11%)
Jun 10, 2019 0.1635 0.1635 0.1322 0.1448 24,945 -0.00(-1.50%)
Jun 07, 2019 0.1450 0.1470 0.1321 0.1470 66,500 +0.01(+5.00%)
Jun 06, 2019 0.1350 0.1400 0.1340 0.1400 141,018 +0.00(+0.72%)
Jun 05, 2019 0.1320 0.1480 0.1300 0.1390 49,354 -0.01(-4.14%)
Jun 04, 2019 0.1295 0.1450 0.1295 0.1450 40,850 +0.01(+10.86%)
Jun 03, 2019 0.1301 0.1429 0.1230 0.1308 226,937 -0.01(-8.21%)
May 31, 2019 0.1500 0.1500 0.1230 0.1425 72,000 -0.00(-1.18%)
May 30, 2019 0.1210 0.1558 0.1210 0.1442 65,400 -0.01(-6.36%)
May 29, 2019 0.1500 0.1580 0.1414 0.1540 64,845 +0.01(+3.98%)
May 28, 2019 0.1601 0.1701 0.1210 0.1481 209,992 -0.01(-7.78%)
May 24, 2019 0.1850 0.1850 0.1601 0.1606 74,400 -0.01(-3.25%)
May 23, 2019 0.1650 0.1670 0.1551 0.1660 47,789 +0.01(+8.14%)
May 22, 2019 0.1520 0.1600 0.1520 0.1535 23,926 +0.00(+1.86%)
May 21, 2019 0.1410 0.1594 0.1410 0.1507 28,230 +0.01(+6.50%)
May 20, 2019 0.1550 0.1666 0.1400 0.1415 104,512 -0.02(-11.56%)
May 17, 2019 0.1656 0.1656 0.1500 0.1600 55,700 -0.01(-3.32%)
May 16, 2019 0.1408 0.1656 0.1408 0.1655 21,998 +0.02(+17.54%)
May 15, 2019 0.1500 0.1500 0.1406 0.1408 122,116 -0.01(-6.13%)
May 14, 2019 0.1500 0.1680 0.1500 0.1500 38,461 +0.00(+0.00%)
May 13, 2019 0.1650 0.1693 0.1500 0.1500 65,936 -0.01(-9.04%)
May 10, 2019 0.1650 0.1650 0.1550 0.1649 7,200 +0.00(+1.79%)
May 09, 2019 0.1575 0.1674 0.1575 0.1620 36,425 +0.01(+8.00%)
May 08, 2019 0.1690 0.1690 0.1500 0.1500 103,830 -0.02(-11.24%)
May 07, 2019 0.1660 0.1730 0.1600 0.1690 88,326 +0.00(+0.90%)
May 06, 2019 0.1700 0.1700 0.1650 0.1675 81,739 +0.00(+1.52%)
May 03, 2019 0.1725 0.1800 0.1600 0.1650 74,800 +0.01(+3.13%)
May 02, 2019 0.1700 0.1860 0.1500 0.1600 67,293 -0.02(-12.09%)
May 01, 2019 0.1700 0.1860 0.1700 0.1820 43,029 -0.00(-1.62%)
Apr 30, 2019 0.2000 0.2000 0.1710 0.1850 59,036 -0.01(-2.63%)
Apr 29, 2019 0.1600 0.2000 0.1600 0.1900 18,223 +0.00(+0.00%)
Apr 26, 2019 0.1700 0.1900 0.1700 0.1900 24,800 +0.00(+0.00%)
Apr 25, 2019 0.1837 0.1900 0.1700 0.1900 105,367 +0.01(+4.97%)
Apr 24, 2019 0.1850 0.1900 0.1810 0.1810 90,178 -0.00(-2.16%)
Apr 23, 2019 0.1900 0.1900 0.1800 0.1850 108,020 +0.00(+0.00%)
Apr 22, 2019 0.1850 0.1955 0.1850 0.1850 46,332 -0.00(-1.07%)
Apr 18, 2019 0.2040 0.2040 0.1860 0.1870 92,300 -0.01(-6.50%)
Apr 17, 2019 0.1925 0.2000 0.1830 0.2000 56,737 +0.00(+1.11%)
Apr 16, 2019 0.2000 0.2000 0.1850 0.1978 20,184 +0.01(+2.75%)
Apr 15, 2019 0.1950 0.2000 0.1850 0.1925 15,811 -0.00(-1.28%)
Apr 12, 2019 0.2000 0.2000 0.1830 0.1950 66,700 -0.00(-2.45%)
Apr 11, 2019 0.2200 0.2200 0.1830 0.1999 157,996 -0.01(-3.34%)
Apr 10, 2019 0.2150 0.2200 0.1930 0.2068 107,400 +0.00(+1.87%)
Apr 09, 2019 0.2100 0.2150 0.2010 0.2030 119,371 -0.00(-0.98%)
Apr 08, 2019 0.2200 0.2200 0.2000 0.2050 37,931 -0.01(-3.30%)
Apr 05, 2019 0.2100 0.2120 0.1800 0.2120 124,600 +0.01(+7.34%)
Apr 04, 2019 0.1800 0.2100 0.1800 0.1975 20,815 -0.01(-5.95%)
Apr 03, 2019 0.1800 0.2100 0.1800 0.2100 92,514 +0.01(+5.00%)
Apr 02, 2019 0.1953 0.2000 0.1905 0.2000 36,007 +0.00(+2.41%)
Apr 01, 2019 0.2000 0.2000 0.1810 0.1953 39,780 -0.00(-2.35%)
Mar 29, 2019 0.1750 0.2000 0.1750 0.2000 44,900 +0.01(+5.26%)
Mar 28, 2019 0.2200 0.2200 0.1800 0.1900 48,358 -0.03(-13.64%)
Mar 27, 2019 0.2200 0.2200 0.1923 0.2200 17,927 +0.01(+2.33%)
Mar 26, 2019 0.2050 0.2150 0.1800 0.2150 47,574 +0.01(+4.88%)
Mar 25, 2019 0.1800 0.2100 0.1800 0.2050 29,430 +0.01(+7.89%)
Mar 22, 2019 0.1890 0.2100 0.1890 0.1900 39,300 -0.01(-5.00%)
Mar 21, 2019 0.1925 0.2100 0.1852 0.2000 59,459 +0.00(+0.00%)
Mar 20, 2019 0.1950 0.2200 0.1450 0.2000 170,994 -0.00(-0.50%)
Mar 19, 2019 0.2066 0.2290 0.2010 0.2010 37,200 -0.02(-8.34%)
Mar 18, 2019 0.2480 0.2480 0.2010 0.2193 57,403 -0.01(-2.53%)
Mar 15, 2019 0.2300 0.2300 0.2010 0.2250 21,900 +0.02(+7.14%)
Mar 14, 2019 0.2470 0.2470 0.2100 0.2100 56,927 -0.01(-4.55%)
Mar 13, 2019 0.2290 0.2300 0.2200 0.2200 21,415 +0.00(+0.00%)
Mar 12, 2019 0.2105 0.2300 0.1991 0.2200 144,417 +0.01(+4.66%)
Mar 11, 2019 0.2200 0.2250 0.1750 0.2102 158,661 -0.00(-2.19%)
Mar 08, 2019 0.2053 0.2300 0.1820 0.2149 63,100 +0.01(+4.68%)
Mar 07, 2019 0.2151 0.2200 0.2040 0.2053 46,785 -0.00(-2.24%)
Mar 06, 2019 0.2300 0.2300 0.2100 0.2100 57,524 -0.02(-7.89%)
Mar 05, 2019 0.1860 0.2300 0.1800 0.2280 46,827 +0.02(+8.57%)
Mar 04, 2019 0.1850 0.2191 0.1850 0.2100 68,577 +0.02(+13.51%)
Mar 01, 2019 0.1948 0.2036 0.1810 0.1850 36,600 -0.01(-5.03%)
Feb 28, 2019 0.2300 0.2300 0.1810 0.1948 313,287 -0.04(-15.30%)
Feb 27, 2019 0.2010 0.2312 0.2010 0.2300 35,599 -0.00(-1.03%)
Feb 26, 2019 0.2480 0.2480 0.1910 0.2324 103,956 -0.01(-5.53%)
Feb 25, 2019 0.2500 0.2500 0.2222 0.2460 79,393 +0.01(+3.80%)
Feb 22, 2019 0.2460 0.2460 0.2222 0.2370 57,200 +0.00(+0.25%)
Feb 21, 2019 0.2450 0.2490 0.2300 0.2364 76,361 -0.01(-2.72%)
Feb 20, 2019 0.2400 0.2430 0.2200 0.2430 117,556 +0.02(+7.52%)
Feb 19, 2019 0.2043 0.2287 0.1800 0.2260 118,718 +0.01(+7.06%)
Feb 15, 2019 0.2350 0.2450 0.2039 0.2111 270,300 -0.03(-12.04%)
Feb 14, 2019 0.2500 0.2500 0.2110 0.2400 297,377 -0.00(-0.41%)
Feb 13, 2019 0.2500 0.2500 0.2400 0.2410 110,778 -0.01(-3.60%)
Feb 12, 2019 0.2395 0.2500 0.2350 0.2500 127,823 +0.02(+6.38%)
Feb 11, 2019 0.2490 0.2490 0.2325 0.2350 112,799 -0.01(-5.58%)
Feb 08, 2019 0.2500 0.2500 0.2371 0.2489 63,400 +0.00(+0.36%)
Feb 07, 2019 0.2464 0.2598 0.2330 0.2480 116,725 +0.01(+2.35%)
Feb 06, 2019 0.2500 0.2500 0.2350 0.2423 89,015 -0.01(-3.04%)
Feb 05, 2019 0.2700 0.2700 0.2400 0.2499 226,713 -0.00(-0.04%)
Feb 04, 2019 0.2375 0.2500 0.2300 0.2500 103,983 +0.01(+2.33%)
Feb 01, 2019 0.2715 0.2789 0.2350 0.2443 590,600 -0.03(-10.51%)
Jan 31, 2019 0.2905 0.2910 0.2500 0.2730 539,743 -0.01(-3.19%)
Jan 30, 2019 0.2790 0.3145 0.2450 0.2820 1,853,463 +0.01(+2.55%)
Jan 29, 2019 0.2580 0.2820 0.2490 0.2750 1,118,866 +0.03(+10.44%)
Jan 28, 2019 0.2300 0.2920 0.2171 0.2490 762,042 +0.04(+18.57%)
Jan 25, 2019 0.1925 0.2200 0.1848 0.2100 501,300 +0.02(+13.51%)
Jan 24, 2019 0.1850 0.1850 0.1800 0.1850 159,571 +0.01(+2.78%)
Jan 23, 2019 0.1630 0.1830 0.1630 0.1800 60,149 +0.02(+10.36%)
Jan 22, 2019 0.1725 0.1850 0.1600 0.1631 62,389 -0.01(-4.06%)
Jan 18, 2019 0.1850 0.1850 0.1600 0.1700 129,900 +0.00(+0.00%)
Jan 17, 2019 0.1700 0.1850 0.1630 0.1700 99,238 +0.00(+1.49%)
Jan 16, 2019 0.1900 0.1900 0.1600 0.1675 66,621 -0.00(-1.47%)
Jan 15, 2019 0.1405 0.1850 0.1405 0.1700 121,703 -0.01(-5.56%)
Jan 14, 2019 0.1800 0.1850 0.1650 0.1800 154,105 +0.01(+5.94%)
Jan 11, 2019 0.1600 0.1755 0.1600 0.1699 308,200 -0.00(-0.06%)
Jan 10, 2019 0.1300 0.1700 0.1251 0.1700 221,963 +0.03(+24.00%)
Jan 09, 2019 0.1400 0.1400 0.1251 0.1371 32,226 +0.01(+5.46%)
Jan 08, 2019 0.1300 0.1300 0.1300 0.1300 36,200 +0.00(+0.00%)
Jan 07, 2019 0.1200 0.1460 0.1200 0.1300 98,417 +0.00(+0.00%)
Jan 04, 2019 0.1300 0.1300 0.1200 0.1300 32,500 +0.00(+2.36%)
Jan 03, 2019 0.1203 0.1300 0.1203 0.1270 104,037 +0.00(+3.67%)
Jan 02, 2019 0.1149 0.1300 0.1149 0.1225 179,302 +0.01(+11.36%)
Dec 31, 2018 0.1250 0.1300 0.0850 0.1100 336,100 -0.02(-15.32%)
Dec 28, 2018 0.1300 0.1300 0.1200 0.1299 60,100 -0.00(-0.08%)
Dec 27, 2018 0.1150 0.1300 0.1101 0.1300 74,068 +0.01(+4.00%)
Dec 26, 2018 0.1100 0.1280 0.1100 0.1250 55,950 -0.00(-3.70%)
Dec 24, 2018 0.1299 0.1400 0.1086 0.1298 15,500 +0.00(+1.09%)
Dec 21, 2018 0.1291 0.1291 0.1160 0.1284 28,800 +0.00(+1.18%)
Dec 20, 2018 0.1180 0.1298 0.1150 0.1269 111,582 +0.01(+10.35%)
Dec 19, 2018 0.1200 0.1253 0.0900 0.1150 454,300 -0.01(-4.64%)
Dec 18, 2018 0.1475 0.1475 0.1011 0.1206 84,867 -0.01(-10.67%)
Dec 17, 2018 0.1182 0.1350 0.1000 0.1350 54,880 +0.02(+21.08%)
Dec 14, 2018 0.1121 0.1352 0.1115 0.1115 39,900 -0.02(-17.41%)
Dec 13, 2018 0.1350 0.1350 0.1350 0.1350 50,000 -0.00(-3.16%)
Dec 12, 2018 0.1210 0.1394 0.1001 0.1394 46,515 +0.00(+3.26%)
Dec 11, 2018 0.1490 0.1490 0.1350 0.1350 43,570 -0.01(-6.90%)
Dec 10, 2018 0.1364 0.1450 0.1300 0.1450 81,678 +0.00(+0.69%)
Dec 07, 2018 0.1450 0.1450 0.1320 0.1440 27,500 +0.01(+6.43%)
Dec 06, 2018 0.1350 0.1450 0.1350 0.1353 51,275 +0.01(+4.08%)
Dec 04, 2018 0.1600 0.1600 0.1300 0.1300 158,000 -0.01(-7.80%)
Dec 03, 2018 0.1450 0.1531 0.1350 0.1410 8,800 -0.01(-6.62%)
Nov 30, 2018 0.1350 0.1510 0.1350 0.1510 31,400 -0.00(-2.58%)
Nov 29, 2018 0.1585 0.1585 0.1348 0.1550 4,500 +0.01(+10.71%)
Nov 28, 2018 0.1347 0.1580 0.1347 0.1400 117,426 +0.00(+0.00%)
Nov 27, 2018 0.1400 0.1600 0.1400 0.1400 36,250 -0.02(-12.50%)
Nov 26, 2018 0.1600 0.1600 0.1352 0.1600 59,201 +0.00(+0.00%)
Nov 23, 2018 0.1500 0.1600 0.1450 0.1600 9,400 +0.02(+10.34%)
Nov 21, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Nov 20, 2018 0.1500 0.1575 0.1400 0.1400 125,881 -0.01(-6.29%)
Nov 19, 2018 0.1421 0.1494 0.1347 0.1494 40,900 +0.01(+6.71%)
Nov 16, 2018 0.1346 0.1494 0.1346 0.1400 48,700 +0.01(+3.86%)
Nov 15, 2018 0.1275 0.1348 0.1150 0.1348 30,021 -0.00(-3.37%)
Nov 14, 2018 0.1234 0.1395 0.1000 0.1395 125,008 +0.01(+7.31%)
Nov 13, 2018 0.1600 0.1600 0.1200 0.1300 130,599 -0.02(-11.86%)
Nov 12, 2018 0.1446 0.1629 0.1438 0.1475 60,699 +0.01(+5.36%)
Nov 09, 2018 0.1629 0.1629 0.1363 0.1400 20,400 -0.02(-14.06%)
Nov 08, 2018 0.1600 0.1650 0.1428 0.1629 163,023 +0.01(+5.10%)
Nov 07, 2018 0.1292 0.1550 0.1251 0.1550 75,224 +0.02(+13.14%)
Nov 06, 2018 0.1301 0.1500 0.1238 0.1370 117,899 -0.02(-10.34%)
Nov 05, 2018 0.1422 0.1650 0.1390 0.1528 114,779 +0.02(+17.54%)
Nov 02, 2018 0.1300 0.1445 0.1250 0.1300 59,200 +0.00(+0.00%)
Nov 01, 2018 0.1238 0.1550 0.1200 0.1300 74,500 -0.01(-4.76%)
Oct 31, 2018 0.1350 0.1400 0.1160 0.1365 62,218 +0.00(+0.89%)
Oct 30, 2018 0.1440 0.1475 0.1353 0.1353 72,288 -0.00(-3.50%)
Oct 29, 2018 0.1650 0.1650 0.1401 0.1402 123,094 -0.01(-6.53%)
Oct 26, 2018 0.1450 0.1550 0.1450 0.1500 60,500 -0.01(-3.23%)
Oct 25, 2018 0.1400 0.1605 0.1400 0.1550 77,745 +0.01(+10.71%)
Oct 24, 2018 0.1400 0.1400 0.1350 0.1400 80,660 +0.00(+0.00%)
Oct 23, 2018 0.1480 0.1480 0.1160 0.1400 73,290 +0.01(+3.70%)
Oct 22, 2018 0.1229 0.1750 0.1087 0.1350 555,736 +0.02(+18.11%)
Oct 19, 2018 0.1102 0.1166 0.1075 0.1143 202,900 -0.01(-4.67%)
Oct 18, 2018 0.1300 0.1300 0.1112 0.1199 83,279 -0.01(-6.33%)
Oct 17, 2018 0.1010 0.1280 0.1010 0.1280 130,307 +0.02(+16.05%)
Oct 16, 2018 0.1150 0.1150 0.1030 0.1103 201,055 -0.01(-4.42%)
Oct 15, 2018 0.1300 0.1300 0.1010 0.1154 136,970 -0.02(-13.23%)
Oct 12, 2018 0.1300 0.1350 0.1251 0.1330 47,000 +0.01(+6.40%)
Oct 11, 2018 0.1300 0.1400 0.1250 0.1250 97,050 -0.01(-4.29%)
Oct 10, 2018 0.1312 0.1420 0.1306 0.1306 19,583 -0.00(-3.04%)
Oct 09, 2018 0.1401 0.1580 0.1340 0.1347 155,888 -0.01(-5.07%)
Oct 08, 2018 0.1580 0.1580 0.1400 0.1419 69,008 -0.00(-2.00%)
Oct 05, 2018 0.1499 0.1499 0.1410 0.1448 4,800 -0.01(-3.40%)
Oct 04, 2018 0.1500 0.1540 0.1410 0.1499 45,999 +0.00(+2.81%)
Oct 03, 2018 0.1455 0.1500 0.1410 0.1458 100,697 +0.00(+2.68%)
Oct 02, 2018 0.1431 0.1500 0.1420 0.1420 47,425 -0.00(-0.07%)
Oct 01, 2018 0.1505 0.1505 0.1400 0.1421 126,000 -0.01(-5.89%)
Sep 28, 2018 0.1599 0.1599 0.1430 0.1510 53,300 +0.00(+1.21%)
Sep 27, 2018 0.1525 0.1564 0.1450 0.1492 15,066 +0.00(+2.83%)
Sep 26, 2018 0.1600 0.1600 0.1450 0.1451 136,685 -0.01(-4.91%)
Sep 25, 2018 0.1475 0.1650 0.1450 0.1526 31,306 +0.01(+4.09%)
Sep 24, 2018 0.1600 0.1650 0.1451 0.1466 94,142 -0.01(-4.87%)
Sep 21, 2018 0.1500 0.1541 0.1420 0.1541 55,200 +0.01(+4.83%)
Sep 20, 2018 0.1420 0.1470 0.1400 0.1470 86,129 +0.00(+1.38%)
Sep 19, 2018 0.1484 0.1500 0.1420 0.1450 118,132 -0.01(-3.97%)
Sep 18, 2018 0.1588 0.1588 0.1420 0.1510 54,617 -0.01(-4.91%)
Sep 17, 2018 0.1640 0.1640 0.1421 0.1588 52,123 -0.00(-2.58%)
Sep 14, 2018 0.1630 0.1630 0.1392 0.1630 150,100 +0.00(+1.05%)
Sep 13, 2018 0.1576 0.1675 0.1551 0.1613 15,259 +0.01(+4.00%)
Sep 12, 2018 0.1675 0.1675 0.1550 0.1551 22,078 -0.00(-1.84%)
Sep 11, 2018 0.1519 0.1650 0.1420 0.1580 82,409 +0.00(+0.64%)
Sep 10, 2018 0.1519 0.1650 0.1390 0.1570 28,122 +0.00(+2.61%)
Sep 07, 2018 0.1540 0.1570 0.1390 0.1530 83,800 +0.00(+0.00%)
Sep 06, 2018 0.1429 0.1570 0.1387 0.1530 56,593 +0.00(+0.00%)
Sep 05, 2018 0.1650 0.1650 0.1501 0.1530 27,629 +0.00(+1.86%)
Sep 04, 2018 0.1649 0.1650 0.1502 0.1502 23,710 -0.00(-2.09%)
Aug 31, 2018 0.1534 0.1534 0.1534 0 +0.00(+0.13%)
Aug 30, 2018 0.1600 0.1650 0.1520 0.1532 118,384 -0.01(-3.71%)
Aug 29, 2018 0.1650 0.1650 0.1591 0.1591 43,063 -0.00(-2.99%)
Aug 28, 2018 0.1650 0.1650 0.1521 0.1640 53,087 -0.00(-0.61%)
Aug 27, 2018 0.1420 0.1700 0.1420 0.1650 146,071 +0.00(+1.23%)
Aug 24, 2018 0.1472 0.1750 0.1472 0.1630 73,000 -0.01(-3.83%)
Aug 23, 2018 0.1725 0.1725 0.1490 0.1695 35,698 -0.00(-0.29%)
Aug 22, 2018 0.1800 0.1800 0.1548 0.1700 46,890 +0.02(+13.33%)
Aug 21, 2018 0.1434 0.1610 0.1410 0.1500 202,397 +0.00(+0.00%)
Aug 20, 2018 0.1700 0.1700 0.1490 0.1500 154,029 -0.01(-4.76%)
Aug 17, 2018 0.1750 0.1750 0.1546 0.1575 55,100 -0.01(-5.12%)
Aug 16, 2018 0.1660 0.1750 0.1660 0.1660 121,849 +0.01(+4.27%)
Aug 15, 2018 0.1525 0.1636 0.1525 0.1592 81,791 -0.00(-0.50%)
Aug 14, 2018 0.1625 0.1700 0.1517 0.1600 248,891 -0.02(-9.96%)
Aug 13, 2018 0.1800 0.1800 0.1600 0.1777 135,727 +0.00(+0.40%)
Aug 10, 2018 0.1850 0.1850 0.1770 0.1770 51,900 -0.00(-0.45%)
Aug 09, 2018 0.1807 0.1835 0.1765 0.1778 73,215 -0.01(-3.37%)
Aug 08, 2018 0.1790 0.1840 0.1790 0.1840 30,800 +0.01(+2.79%)
Aug 07, 2018 0.1875 0.1875 0.1790 0.1790 51,933 -0.01(-3.24%)
Aug 06, 2018 0.1820 0.1875 0.1780 0.1850 21,580 +0.00(+0.00%)
Aug 03, 2018 0.1800 0.1900 0.1780 0.1850 62,900 +0.00(+0.00%)
Aug 02, 2018 0.1900 0.1900 0.1845 0.1850 31,656 +0.01(+2.78%)
Aug 01, 2018 0.1770 0.1875 0.1770 0.1800 24,544 -0.00(-1.91%)
Jul 31, 2018 0.1889 0.1900 0.1750 0.1835 34,260 +0.01(+2.80%)
Jul 30, 2018 0.1820 0.1850 0.1750 0.1785 12,050 -0.01(-2.99%)
Jul 27, 2018 0.1890 0.1890 0.1725 0.1840 57,800 +0.00(+2.74%)
Jul 26, 2018 0.1789 0.1840 0.1750 0.1791 23,703 -0.00(-0.44%)
Jul 25, 2018 0.1890 0.1890 0.1780 0.1799 20,580 -0.01(-5.32%)
Jul 24, 2018 0.1790 0.1900 0.1790 0.1900 33,290 +0.01(+4.94%)
Jul 23, 2018 0.1880 0.1900 0.1720 0.1810 25,480 -0.01(-4.21%)
Jul 20, 2018 0.1900 0.1900 0.1800 0.1890 63,330 +0.00(+0.00%)
Jul 19, 2018 0.1810 0.1900 0.1810 0.1890 17,456 +0.01(+4.42%)
Jul 18, 2018 0.1750 0.1900 0.1750 0.1810 18,560 -0.01(-4.56%)
Jul 17, 2018 0.1800 0.1949 0.1750 0.1897 119,667 -0.00(-0.18%)
Jul 16, 2018 0.1800 0.1900 0.1800 0.1900 164,100 +0.01(+5.56%)
Jul 13, 2018 0.1805 0.1900 0.1801 0.1800 114,349 -0.01(-5.26%)
Jul 12, 2018 0.1875 0.1950 0.1801 0.1900 19,839 +0.01(+3.83%)
Jul 11, 2018 0.1832 0.1948 0.1830 0.1830 27,209 -0.01(-6.01%)
Jul 10, 2018 0.1913 0.1949 0.1810 0.1947 31,400 +0.00(+2.53%)
Jul 09, 2018 0.1870 0.1905 0.1810 0.1899 18,866 +0.00(+1.28%)
Jul 06, 2018 0.1910 0.1910 0.1875 0.1875 26,030 -0.00(-1.85%)
Jul 05, 2018 0.2000 0.2000 0.1850 0.1910 60,380 -0.00(-2.03%)
Jul 03, 2018 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
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.