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

Intelgenx Technologies Corp (OP: IGXT )

N/A UNCHANGED
Last Price Updated: 3:57 PM EDT, May 16, 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 (%)
Jul 31, 2017 0.7900 0.8000 0.7700 0.7900 104,434 +0.01(+0.64%)
Jul 28, 2017 0.8100 0.8100 0.7850 0.7850 76,329 -0.03(-4.27%)
Jul 27, 2017 0.8300 0.8300 0.8120 0.8200 64,578 -0.02(-2.38%)
Jul 26, 2017 0.7600 0.8600 0.7600 0.8400 153,232 -0.02(-2.31%)
Jul 25, 2017 0.7700 0.8600 0.7518 0.8599 214,715 +0.08(+10.95%)
Jul 24, 2017 0.8500 0.8610 0.7750 0.7750 146,167 -0.06(-7.74%)
Jul 21, 2017 0.9100 0.9199 0.8000 0.8400 327,163 -0.07(-7.69%)
Jul 20, 2017 0.9600 0.9600 0.9100 0.9100 230,040 -0.05(-5.21%)
Jul 19, 2017 0.9300 0.9700 0.9300 0.9600 101,670 +0.03(+3.23%)
Jul 18, 2017 0.9600 0.9600 0.9300 0.9300 50,728 -0.03(-3.11%)
Jul 17, 2017 0.9350 0.9700 0.9350 0.9599 121,714 +0.03(+3.49%)
Jul 14, 2017 0.9599 0.9192 0.9275 45,357 +0.01(+0.90%)
Jul 13, 2017 0.9400 0.9400 0.9120 0.9192 51,410 -0.02(-2.21%)
Jul 12, 2017 0.9250 0.9600 0.9249 0.9400 90,175 +0.01(+1.08%)
Jul 11, 2017 0.9300 0.9520 0.9200 0.9300 27,890 +0.00(+0.00%)
Jul 10, 2017 0.9513 0.9549 0.9205 0.9300 123,782 -0.01(-0.53%)
Jul 07, 2017 0.9490 0.9700 0.9300 0.9350 87,636 -0.02(-2.60%)
Jul 06, 2017 0.9600 0.9745 0.9380 0.9600 159,753 +0.01(+0.73%)
Jul 05, 2017 0.9520 0.9600 0.9400 0.9530 138,401 +0.00(+0.05%)
Jul 03, 2017 0.9700 0.9700 0.9500 0.9525 173,510 -0.02(-1.80%)
Jun 30, 2017 0.9835 1.020 0.9300 0.9700 455,161 +0.01(+1.04%)
Jun 29, 2017 0.9700 0.9700 0.9400 0.9600 754,813 -0.00(-0.30%)
Jun 28, 2017 1.015 1.020 0.9400 0.9628 607,177 -0.04(-3.72%)
Jun 27, 2017 0.9400 1.090 0.9110 1.000 1,414,345 +0.07(+7.53%)
Jun 26, 2017 0.8738 0.9300 0.8650 0.9300 250,770 +0.06(+6.90%)
Jun 23, 2017 0.8700 0.8725 0.8500 0.8700 137,647 +0.02(+2.35%)
Jun 22, 2017 0.8400 0.8500 0.7950 0.8500 165,927 +0.02(+2.41%)
Jun 21, 2017 0.8000 0.8300 0.7875 0.8300 107,558 +0.03(+4.40%)
Jun 20, 2017 0.8000 0.8291 0.7900 0.7950 125,176 -0.01(-0.63%)
Jun 19, 2017 0.7800 0.8300 0.7611 0.8000 152,736 +0.03(+3.90%)
Jun 16, 2017 0.7700 0.7800 0.7550 0.7700 73,620 +0.00(+0.00%)
Jun 15, 2017 0.7600 0.7700 0.7300 0.7700 86,401 +0.02(+1.99%)
Jun 14, 2017 0.7450 0.7600 0.7400 0.7550 45,173 +0.01(+0.67%)
Jun 13, 2017 0.7500 0.7550 0.7300 0.7500 60,000 +0.00(+0.00%)
Jun 12, 2017 0.7400 0.7550 0.7210 0.7500 116,246 +0.04(+5.62%)
Jun 09, 2017 0.7200 0.7200 0.7020 0.7101 44,370 -0.01(-1.38%)
Jun 08, 2017 0.7200 0.7400 0.7001 0.7200 60,797 +0.00(+0.00%)
Jun 07, 2017 0.7103 0.7300 0.7000 0.7200 81,868 +0.01(+0.91%)
Jun 06, 2017 0.7300 0.7300 0.7001 0.7135 14,500 +0.01(+1.93%)
Jun 05, 2017 0.7400 0.7400 0.7000 0.7000 35,350 -0.05(-6.65%)
Jun 02, 2017 0.7050 0.7499 0.7050 0.7499 50,311 +0.03(+4.15%)
Jun 01, 2017 0.7120 0.7200 0.7000 0.7200 39,769 +0.02(+2.86%)
May 31, 2017 0.7148 0.7199 0.6915 0.7000 51,250 -0.02(-2.78%)
May 30, 2017 0.7400 0.7540 0.7168 0.7200 45,060 -0.01(-1.38%)
May 26, 2017 0.7195 0.7437 0.7000 0.7301 11,400 +0.00(+0.03%)
May 25, 2017 0.7300 0.7300 0.6951 0.7299 88,950 +0.01(+2.08%)
May 24, 2017 0.7300 0.7300 0.7101 0.7150 29,130 -0.01(-0.69%)
May 23, 2017 0.7499 0.7500 0.7200 0.7200 8,800 -0.00(-0.14%)
May 22, 2017 0.7214 0.7329 0.7210 0.7210 14,444 -0.02(-2.57%)
May 19, 2017 0.7695 0.7695 0.7210 0.7400 43,905 -0.02(-2.63%)
May 18, 2017 0.7500 0.7600 0.7500 0.7600 41,694 +0.01(+1.33%)
May 17, 2017 0.7370 0.7500 0.7101 0.7500 31,760 +0.01(+1.76%)
May 16, 2017 0.7400 0.7575 0.7311 0.7370 38,320 -0.00(-0.41%)
May 15, 2017 0.7700 0.7800 0.7400 0.7400 69,174 -0.02(-3.26%)
May 12, 2017 0.7290 0.7649 0.7290 0.7649 91,552 +0.04(+5.58%)
May 11, 2017 0.7298 0.7300 0.7001 0.7245 47,811 -0.01(-0.73%)
May 10, 2017 0.7249 0.7300 0.7200 0.7298 62,630 +0.01(+0.80%)
May 09, 2017 0.7111 0.7240 0.7111 0.7240 14,030 -0.00(-0.14%)
May 08, 2017 0.7050 0.7250 0.7050 0.7250 16,883 +0.01(+0.69%)
May 05, 2017 0.7050 0.7200 0.7000 0.7200 10,675 +0.01(+0.70%)
May 04, 2017 0.7160 0.7160 0.6952 0.7150 41,165 +0.01(+0.70%)
May 03, 2017 0.7200 0.7250 0.7050 0.7100 80,521 -0.01(-1.39%)
May 02, 2017 0.7000 0.7279 0.7000 0.7200 6,300 +0.01(+1.34%)
May 01, 2017 0.7070 0.7300 0.7000 0.7105 37,799 -0.01(-1.95%)
Apr 28, 2017 0.7153 0.7250 0.6850 0.7246 49,400 +0.00(+0.64%)
Apr 27, 2017 0.7050 0.7300 0.7050 0.7200 27,815 +0.03(+4.35%)
Apr 26, 2017 0.7100 0.7100 0.6850 0.6900 91,817 -0.01(-1.46%)
Apr 25, 2017 0.7199 0.7200 0.6930 0.7002 86,166 +0.00(+0.03%)
Apr 24, 2017 0.6920 0.7200 0.6920 0.7000 32,040 -0.02(-2.76%)
Apr 21, 2017 0.6960 0.7199 0.6920 0.7199 23,322 +0.01(+1.39%)
Apr 20, 2017 0.6970 0.7200 0.6900 0.7100 86,989 +0.01(+1.43%)
Apr 19, 2017 0.7050 0.7200 0.6870 0.7000 48,647 -0.00(-0.07%)
Apr 18, 2017 0.6870 0.7300 0.6870 0.7005 32,470 +0.02(+2.26%)
Apr 17, 2017 0.6800 0.6850 0.6800 0.6850 8,390 +0.01(+0.74%)
Apr 13, 2017 0.6899 0.7400 0.6800 0.6800 122,358 -0.01(-1.45%)
Apr 12, 2017 0.6610 0.6900 0.6610 0.6900 15,000 +0.01(+1.47%)
Apr 11, 2017 0.6800 0.6850 0.6700 0.6800 30,900 +0.01(+0.87%)
Apr 10, 2017 0.7100 0.7100 0.6620 0.6741 169,375 -0.02(-2.33%)
Apr 07, 2017 0.7200 0.7200 0.6901 0.6902 43,222 -0.02(-3.47%)
Apr 06, 2017 0.6900 0.7400 0.6900 0.7150 41,240 +0.03(+4.00%)
Apr 05, 2017 0.7300 0.7400 0.6500 0.6875 301,449 -0.04(-5.82%)
Apr 04, 2017 0.7400 0.7400 0.7200 0.7300 57,127 -0.01(-1.22%)
Apr 03, 2017 0.7400 0.7450 0.7301 0.7390 28,705 -0.00(-0.14%)
Mar 31, 2017 0.7400 0.7430 0.7250 0.7400 49,521 +0.00(+0.00%)
Mar 30, 2017 0.7431 0.7450 0.7101 0.7400 43,140 -0.00(-0.40%)
Mar 29, 2017 0.7825 0.7825 0.7400 0.7430 138,231 -0.04(-5.14%)
Mar 28, 2017 0.7200 0.7900 0.7000 0.7833 386,964 +0.10(+15.18%)
Mar 27, 2017 0.6700 0.6800 0.6600 0.6800 141,332 -0.01(-1.45%)
Mar 24, 2017 0.7189 0.7200 0.6450 0.6900 115,207 -0.02(-3.33%)
Mar 23, 2017 0.7110 0.7399 0.7100 0.7137 45,600 -0.00(-0.17%)
Mar 22, 2017 0.7199 0.7298 0.7100 0.7150 42,166 -0.01(-1.38%)
Mar 21, 2017 0.7200 0.7399 0.7100 0.7250 43,054 +0.01(+2.10%)
Mar 20, 2017 0.7450 0.7450 0.7000 0.7101 29,749 -0.04(-5.32%)
Mar 17, 2017 0.7400 0.7500 0.7091 0.7500 27,360 -0.01(-1.30%)
Mar 16, 2017 0.7400 0.7599 0.7091 0.7599 47,096 +0.02(+2.69%)
Mar 15, 2017 0.7111 0.7599 0.7100 0.7400 99,666 +0.02(+2.78%)
Mar 14, 2017 0.7500 0.7500 0.6200 0.7200 323,446 -0.03(-4.00%)
Mar 13, 2017 0.7700 0.7786 0.7500 0.7500 42,116 -0.02(-2.60%)
Mar 10, 2017 0.7550 0.7795 0.7501 0.7700 46,175 +0.02(+2.65%)
Mar 09, 2017 0.7750 0.7750 0.7360 0.7501 80,839 -0.02(-2.58%)
Mar 08, 2017 0.7700 0.7910 0.7700 0.7700 86,541 -0.02(-2.65%)
Mar 07, 2017 0.8036 0.8036 0.7910 0.7910 11,625 -0.01(-1.13%)
Mar 06, 2017 0.8010 0.8288 0.7901 0.8000 67,500 +0.00(+0.00%)
Mar 03, 2017 0.8000 0.8153 0.7942 0.8000 36,729 -0.01(-1.23%)
Mar 02, 2017 0.8200 0.8290 0.8010 0.8100 69,120 +0.00(+0.37%)
Mar 01, 2017 0.8170 0.8290 0.8060 0.8070 35,525 -0.01(-1.59%)
Feb 28, 2017 0.8435 0.8435 0.8100 0.8200 115,402 -0.03(-3.53%)
Feb 27, 2017 0.8599 0.8600 0.8350 0.8500 46,797 -0.01(-0.58%)
Feb 24, 2017 0.8600 0.8600 0.8412 0.8550 27,795 +0.01(+0.59%)
Feb 23, 2017 0.8646 0.8970 0.8100 0.8500 191,887 -0.02(-1.73%)
Feb 22, 2017 0.8920 0.9000 0.8640 0.8650 62,258 -0.01(-1.27%)
Feb 21, 2017 0.8800 0.9000 0.8600 0.8761 88,827 -0.00(-0.44%)
Feb 17, 2017 0.8800 0.8800 0.8800 0 +0.00(+0.06%)
Feb 16, 2017 0.8580 0.8800 0.8440 0.8795 89,566 +0.02(+2.51%)
Feb 15, 2017 0.8328 0.8800 0.8328 0.8580 51,414 -0.00(-0.23%)
Feb 14, 2017 0.8411 0.8700 0.8322 0.8600 46,288 +0.02(+1.96%)
Feb 13, 2017 0.8300 0.8750 0.8300 0.8435 60,606 -0.03(-3.71%)
Feb 10, 2017 0.8500 0.8790 0.8380 0.8760 32,775 +0.01(+0.69%)
Feb 09, 2017 0.8600 0.8800 0.8460 0.8700 154,429 +0.01(+1.16%)
Feb 08, 2017 0.8300 0.8600 0.8300 0.8600 85,000 +0.03(+3.61%)
Feb 07, 2017 0.8400 0.8500 0.8100 0.8300 53,158 +0.00(+0.00%)
Feb 06, 2017 0.8200 0.8500 0.8200 0.8300 36,689 +0.01(+1.22%)
Feb 03, 2017 0.8300 0.8600 0.8144 0.8200 75,005 -0.03(-3.53%)
Feb 02, 2017 0.8301 0.8500 0.8300 0.8500 133,037 +0.02(+2.41%)
Feb 01, 2017 0.8300 0.8400 0.8100 0.8300 77,454 +0.01(+0.95%)
Jan 31, 2017 0.8230 0.8400 0.8222 0.8222 65,903 -0.03(-3.27%)
Jan 30, 2017 0.8250 0.8500 0.8112 0.8500 30,640 +0.00(+0.00%)
Jan 27, 2017 0.8300 0.8500 0.8101 0.8500 38,519 +0.01(+1.19%)
Jan 26, 2017 0.8400 0.8550 0.8300 0.8400 26,936 +0.01(+1.20%)
Jan 25, 2017 0.8471 0.8471 0.8200 0.8300 66,609 +0.01(+1.22%)
Jan 24, 2017 0.8200 0.8471 0.8200 0.8200 11,749 +0.00(+0.00%)
Jan 23, 2017 0.8300 0.8485 0.8000 0.8200 45,650 -0.02(-2.31%)
Jan 20, 2017 0.8302 0.8394 0.8300 0.8394 6,295 +0.01(+1.13%)
Jan 19, 2017 0.8497 0.8500 0.8000 0.8300 96,473 -0.01(-1.19%)
Jan 18, 2017 0.8500 0.8530 0.8161 0.8400 76,569 -0.01(-1.47%)
Jan 17, 2017 0.8351 0.8800 0.8350 0.8525 61,008 +0.00(+0.29%)
Jan 13, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 12, 2017 0.8683 0.8710 0.8350 0.8500 248,875 -0.02(-2.41%)
Jan 11, 2017 0.8900 0.8900 0.8600 0.8710 72,838 -0.02(-2.13%)
Jan 10, 2017 0.9000 0.9000 0.8600 0.8900 119,219 +0.01(+1.14%)
Jan 09, 2017 0.8600 0.9000 0.8600 0.8800 355,544 +0.02(+2.33%)
Jan 06, 2017 0.8471 0.8600 0.8400 0.8600 144,949 +0.01(+1.18%)
Jan 05, 2017 0.8650 0.8700 0.8400 0.8500 174,343 -0.01(-1.16%)
Jan 04, 2017 0.8198 0.8734 0.8198 0.8600 380,994 +0.04(+4.89%)
Jan 03, 2017 0.7799 0.8235 0.7799 0.8199 256,257 +0.04(+5.12%)
Dec 30, 2016 0.7800 0.7800 0.7800 0 +0.01(+1.27%)
Dec 29, 2016 0.7434 0.7850 0.7433 0.7702 63,322 +0.00(+0.03%)
Dec 28, 2016 0.7665 0.7856 0.7432 0.7700 44,451 +0.03(+3.91%)
Dec 27, 2016 0.7450 0.8000 0.7405 0.7410 119,397 -0.03(-3.77%)
Dec 23, 2016 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Dec 22, 2016 0.7500 0.7801 0.7400 0.7600 88,200 +0.00(+0.00%)
Dec 21, 2016 0.7400 0.7600 0.7400 0.7600 53,737 +0.03(+4.11%)
Dec 20, 2016 0.7400 0.7600 0.7300 0.7300 86,865 -0.01(-1.35%)
Dec 19, 2016 0.7499 0.7546 0.7400 0.7400 58,160 -0.01(-1.33%)
Dec 16, 2016 0.7115 0.7500 0.7112 0.7500 85,310 +0.01(+1.35%)
Dec 15, 2016 0.7100 0.7620 0.6918 0.7400 49,683 +0.02(+2.78%)
Dec 14, 2016 0.7270 0.7500 0.7200 0.7200 84,829 +0.03(+4.08%)
Dec 13, 2016 0.7299 0.7400 0.6918 0.6918 49,419 -0.03(-3.92%)
Dec 12, 2016 0.6900 0.7200 0.6700 0.7200 44,628 +0.03(+4.35%)
Dec 09, 2016 0.7000 0.7000 0.6409 0.6900 163,887 -0.01(-1.43%)
Dec 08, 2016 0.7450 0.7800 0.7000 0.7000 119,399 -0.05(-6.67%)
Dec 07, 2016 0.7720 0.8000 0.7321 0.7500 86,440 -0.03(-3.85%)
Dec 06, 2016 0.8100 0.8100 0.7575 0.7800 69,823 -0.02(-2.49%)
Dec 05, 2016 0.8000 0.8100 0.7800 0.7999 59,033 +0.00(+0.00%)
Dec 02, 2016 0.7724 0.7999 0.7550 0.7999 89,656 +0.03(+3.87%)
Dec 01, 2016 0.7800 0.7899 0.7650 0.7701 127,713 -0.00(-0.25%)
Nov 30, 2016 0.7300 0.8000 0.7200 0.7720 134,057 +0.03(+4.32%)
Nov 29, 2016 0.7750 0.7750 0.7300 0.7400 37,245 -0.04(-5.13%)
Nov 28, 2016 0.7550 0.7894 0.7550 0.7800 154,376 +0.03(+3.31%)
Nov 25, 2016 0.7500 0.7600 0.7300 0.7550 113,316 +0.00(+0.13%)
Nov 23, 2016 0.7540 0.7540 0.7540 0 +0.06(+8.49%)
Nov 22, 2016 0.6200 0.7249 0.6200 0.6950 172,338 +0.06(+10.32%)
Nov 21, 2016 0.5733 0.6800 0.5500 0.6300 276,295 +0.05(+8.62%)
Nov 18, 2016 0.6200 0.6300 0.5751 0.5800 267,768 -0.03(-4.92%)
Nov 17, 2016 0.6600 0.6600 0.6100 0.6100 110,230 -0.05(-6.87%)
Nov 16, 2016 0.6500 0.6700 0.6343 0.6550 179,212 +0.01(+0.77%)
Nov 15, 2016 0.6700 0.6799 0.6200 0.6500 399,437 -0.02(-2.26%)
Nov 14, 2016 0.6800 0.7050 0.6650 0.6650 79,932 -0.02(-2.21%)
Nov 11, 2016 0.7100 0.7120 0.6301 0.6800 202,417 -0.05(-6.85%)
Nov 10, 2016 0.7300 0.7500 0.7050 0.7300 73,420 -0.00(-0.27%)
Nov 09, 2016 0.6950 0.7495 0.6950 0.7319 28,443 -0.01(-1.09%)
Nov 08, 2016 0.7550 0.7550 0.6921 0.7400 71,877 -0.01(-1.33%)
Nov 07, 2016 0.7200 0.7500 0.7084 0.7500 23,842 +0.02(+3.00%)
Nov 04, 2016 0.7240 0.7400 0.6900 0.7281 80,662 +0.00(+0.02%)
Nov 03, 2016 0.7300 0.7500 0.7240 0.7280 59,992 -0.02(-2.93%)
Nov 02, 2016 0.7600 0.7600 0.7003 0.7500 129,225 -0.01(-1.32%)
Nov 01, 2016 0.7400 0.7700 0.7301 0.7600 84,776 +0.01(+1.33%)
Oct 31, 2016 0.7694 0.7911 0.7500 0.7500 130,041 +0.01(+1.35%)
Oct 28, 2016 0.7554 0.7750 0.7400 0.7400 78,722 -0.01(-1.27%)
Oct 27, 2016 0.7699 0.7700 0.7206 0.7495 83,687 -0.02(-2.65%)
Oct 26, 2016 0.7465 0.7800 0.7100 0.7699 118,117 +0.02(+3.34%)
Oct 25, 2016 0.7400 0.7800 0.7300 0.7450 132,255 +0.01(+1.08%)
Oct 24, 2016 0.7500 0.7500 0.7100 0.7371 116,786 -0.01(-1.54%)
Oct 21, 2016 0.7400 0.7500 0.7220 0.7486 60,245 +0.00(+0.49%)
Oct 20, 2016 0.7472 0.7500 0.7200 0.7450 75,453 +0.01(+0.68%)
Oct 19, 2016 0.7110 0.7400 0.7048 0.7400 86,119 +0.02(+3.32%)
Oct 18, 2016 0.7200 0.7300 0.7070 0.7162 85,705 -0.01(-1.89%)
Oct 17, 2016 0.7200 0.7399 0.7150 0.7300 47,696 +0.01(+1.39%)
Oct 14, 2016 0.7201 0.7250 0.7100 0.7200 59,400 -0.00(-0.01%)
Oct 13, 2016 0.7000 0.7300 0.7000 0.7201 54,470 +0.00(+0.01%)
Oct 12, 2016 0.7029 0.7299 0.7029 0.7200 39,442 +0.01(+1.41%)
Oct 11, 2016 0.7150 0.7300 0.7100 0.7100 27,725 +0.00(+0.00%)
Oct 10, 2016 0.7240 0.7240 0.6910 0.7100 218,757 -0.01(-1.93%)
Oct 07, 2016 0.7500 0.7635 0.7240 0.7240 71,182 -0.03(-3.47%)
Oct 06, 2016 0.7400 0.7550 0.7240 0.7500 17,756 +0.03(+3.88%)
Oct 05, 2016 0.7203 0.7500 0.7203 0.7220 33,409 -0.03(-3.73%)
Oct 04, 2016 0.7301 0.7500 0.7102 0.7500 131,812 +0.01(+1.83%)
Oct 03, 2016 0.7400 0.7550 0.7250 0.7365 74,529 -0.01(-2.00%)
Sep 30, 2016 0.7543 0.7550 0.7210 0.7515 219,717 -0.01(-1.14%)
Sep 29, 2016 0.7820 0.7820 0.7500 0.7602 128,873 -0.01(-1.91%)
Sep 28, 2016 0.7700 0.7800 0.7500 0.7750 226,518 +0.00(+0.00%)
Sep 27, 2016 0.7716 0.7797 0.7638 0.7750 34,831 +0.00(+0.00%)
Sep 26, 2016 0.7900 0.7930 0.7650 0.7750 187,654 -0.03(-3.13%)
Sep 23, 2016 0.7900 0.8500 0.7800 0.8000 157,033 +0.02(+2.56%)
Sep 22, 2016 0.7807 0.7950 0.7700 0.7800 170,098 -0.00(-0.34%)
Sep 21, 2016 0.8100 0.8299 0.7675 0.7827 121,323 -0.01(-0.92%)
Sep 20, 2016 0.8100 0.8100 0.7410 0.7900 287,719 -0.02(-2.47%)
Sep 19, 2016 0.8302 0.8400 0.8060 0.8100 42,062 -0.03(-3.56%)
Sep 16, 2016 0.7900 0.8399 0.7600 0.8399 138,409 +0.05(+6.45%)
Sep 15, 2016 0.7270 0.7900 0.7270 0.7890 203,918 +0.06(+8.38%)
Sep 14, 2016 0.7190 0.7600 0.6810 0.7280 722,819 -0.01(-1.62%)
Sep 13, 2016 0.8600 0.8600 0.7153 0.7400 825,545 -0.11(-13.45%)
Sep 12, 2016 0.9000 0.9100 0.8400 0.8550 588,161 -0.04(-4.98%)
Sep 09, 2016 0.9100 0.9100 0.8600 0.8998 260,518 -0.01(-0.57%)
Sep 08, 2016 0.9000 0.9300 0.8950 0.9050 120,755 +0.02(+1.91%)
Sep 07, 2016 0.9100 0.9200 0.8850 0.8880 179,519 -0.03(-3.47%)
Sep 06, 2016 0.9200 0.9400 0.8900 0.9199 399,679 -0.01(-1.09%)
Sep 02, 2016 0.9300 0.9300 0.9300 0 +0.03(+3.10%)
Sep 01, 2016 0.9550 0.9700 0.8250 0.9020 902,429 -0.03(-3.53%)
Aug 31, 2016 0.9000 0.9950 0.8900 0.9350 2,137,730 +0.05(+6.01%)
Aug 30, 2016 0.8675 0.8900 0.8500 0.8820 669,574 +0.05(+6.09%)
Aug 29, 2016 0.8197 0.8500 0.8197 0.8314 435,483 +0.02(+2.01%)
Aug 26, 2016 0.7775 0.8300 0.7600 0.8150 379,975 +0.04(+4.82%)
Aug 25, 2016 0.8300 0.8300 0.7610 0.7775 332,398 -0.04(-5.17%)
Aug 24, 2016 0.8400 0.8450 0.7950 0.8199 193,904 +0.01(+1.22%)
Aug 23, 2016 0.8788 0.8788 0.7800 0.8100 471,224 -0.03(-4.14%)
Aug 22, 2016 0.8550 0.9000 0.7300 0.8450 1,606,586 +0.02(+1.81%)
Aug 19, 2016 0.7450 0.8300 0.7380 0.8300 1,038,139 +0.10(+13.85%)
Aug 18, 2016 0.6895 0.7621 0.6895 0.7290 924,023 +0.06(+8.81%)
Aug 17, 2016 0.6500 0.7000 0.6401 0.6700 179,509 +0.03(+4.67%)
Aug 16, 2016 0.6600 0.6700 0.6400 0.6401 106,996 -0.02(-3.74%)
Aug 15, 2016 0.6400 0.6950 0.6400 0.6650 151,085 +0.02(+3.74%)
Aug 12, 2016 0.6701 0.6801 0.6120 0.6410 522,981 -0.05(-7.10%)
Aug 11, 2016 0.7025 0.7150 0.6700 0.6900 593,493 -0.02(-2.40%)
Aug 10, 2016 0.6837 0.7390 0.6837 0.7070 525,352 +0.02(+3.47%)
Aug 09, 2016 0.6500 0.7000 0.6500 0.6833 256,181 +0.06(+10.21%)
Aug 08, 2016 0.7870 0.8200 0.6200 0.6200 1,581,783 -0.10(-14.48%)
Aug 05, 2016 0.6747 0.7400 0.6650 0.7250 901,221 +0.05(+8.21%)
Aug 04, 2016 0.6168 0.6800 0.6168 0.6700 767,114 +0.05(+8.06%)
Aug 03, 2016 0.6010 0.6200 0.5900 0.6200 327,009 +0.03(+4.20%)
Aug 02, 2016 0.5760 0.6000 0.5700 0.5950 346,173 +0.03(+5.50%)
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.