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 )

0.0253 +0.0032 (+14.48%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 31, 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, 2020 0.0356 0.0356 0.0310 0.0340 111,500 -0.00(-4.49%)
Jul 30, 2020 0.0400 0.0400 0.0356 0.0356 5,907 -0.00(-9.87%)
Jul 29, 2020 0.0356 0.0400 0.0356 0.0395 15,468 +0.00(+10.96%)
Jul 28, 2020 0.0441 0.0441 0.0311 0.0356 16,658 +0.00(+0.00%)
Jul 27, 2020 0.0311 0.0356 0.0311 0.0356 430 +0.00(+0.28%)
Jul 24, 2020 0.0384 0.0400 0.0311 0.0355 77,200 -0.00(-8.51%)
Jul 23, 2020 0.0315 0.0400 0.0315 0.0388 44,682 +0.00(+6.30%)
Jul 22, 2020 0.0310 0.0400 0.0310 0.0365 27,200 +0.00(+7.67%)
Jul 21, 2020 0.0367 0.0400 0.0339 0.0339 92,537 -0.00(-7.88%)
Jul 20, 2020 0.0367 0.0388 0.0367 0.0368 12,303 +0.00(+10.51%)
Jul 17, 2020 0.0400 0.0400 0.0310 0.0333 5,700 -0.00(-12.14%)
Jul 16, 2020 0.0310 0.0400 0.0310 0.0379 173,151 +0.00(+10.17%)
Jul 15, 2020 0.0344 0.0375 0.0310 0.0344 17,970 -0.00(-3.91%)
Jul 14, 2020 0.0385 0.0385 0.0320 0.0358 39,893 -0.00(-10.50%)
Jul 13, 2020 0.0300 0.0400 0.0300 0.0400 205,445 +0.00(+1.52%)
Jul 10, 2020 0.0398 0.0398 0.0300 0.0394 187,500 +0.00(+5.35%)
Jul 09, 2020 0.0374 0.0374 0.0374 0.0374 219 -0.00(-0.27%)
Jul 08, 2020 0.0399 0.0399 0.0280 0.0375 70,163 -0.00(-6.02%)
Jul 07, 2020 0.0380 0.0399 0.0380 0.0399 5,793 +0.00(+14.00%)
Jul 06, 2020 0.0330 0.0400 0.0300 0.0350 77,341 -0.00(-10.26%)
Jul 02, 2020 0.0330 0.0399 0.0330 0.0390 9,400 -0.00(-2.26%)
Jul 01, 2020 0.0380 0.0399 0.0365 0.0399 117,814 +0.00(+5.00%)
Jun 30, 2020 0.0354 0.0390 0.0330 0.0380 5,185 +0.00(+1.33%)
Jun 29, 2020 0.0399 0.0399 0.0322 0.0375 46,964 -0.00(-6.02%)
Jun 26, 2020 0.0364 0.0400 0.0270 0.0399 220,700 -0.00(-0.25%)
Jun 25, 2020 0.0423 0.0423 0.0350 0.0400 21,211 +0.00(+0.00%)
Jun 24, 2020 0.0410 0.0410 0.0363 0.0400 30,596 +0.00(+6.38%)
Jun 23, 2020 0.0400 0.0400 0.0351 0.0376 14,495 -0.00(-6.00%)
Jun 22, 2020 0.0363 0.0400 0.0363 0.0400 50,256 +0.00(+0.00%)
Jun 19, 2020 0.0382 0.0400 0.0382 0.0400 42,500 +0.00(+0.00%)
Jun 18, 2020 0.0420 0.0420 0.0357 0.0400 44,876 -0.00(-4.76%)
Jun 17, 2020 0.0407 0.0430 0.0380 0.0420 72,095 +0.00(+8.25%)
Jun 16, 2020 0.0447 0.0447 0.0388 0.0388 31,761 +0.00(+3.19%)
Jun 15, 2020 0.0440 0.0440 0.0351 0.0376 59,390 -0.00(-6.00%)
Jun 12, 2020 0.0413 0.0415 0.0400 0.0400 31,400 +0.00(+0.00%)
Jun 11, 2020 0.0402 0.0409 0.0393 0.0400 43,941 -0.00(-5.88%)
Jun 10, 2020 0.0410 0.0447 0.0400 0.0425 152,505 +0.00(+1.67%)
Jun 09, 2020 0.0380 0.0447 0.0380 0.0418 259,033 -0.00(-6.28%)
Jun 08, 2020 0.0447 0.0447 0.0380 0.0446 90,113 -0.00(-0.22%)
Jun 05, 2020 0.0380 0.0448 0.0380 0.0447 85,500 -0.00(-0.22%)
Jun 04, 2020 0.0423 0.0448 0.0380 0.0448 108,921 -0.00(-0.22%)
Jun 03, 2020 0.0420 0.0449 0.0397 0.0449 41,506 +0.00(+0.00%)
Jun 02, 2020 0.0450 0.0450 0.0390 0.0449 8,787 -0.00(-0.22%)
Jun 01, 2020 0.0499 0.0499 0.0400 0.0450 47,324 +0.00(+0.00%)
May 29, 2020 0.0450 0.0450 0.0410 0.0450 25,700 +0.00(+0.00%)
May 28, 2020 0.0499 0.0499 0.0426 0.0450 16,789 +0.00(+0.00%)
May 27, 2020 0.0419 0.0450 0.0410 0.0450 60,064 +0.00(+9.22%)
May 26, 2020 0.0456 0.0456 0.0393 0.0412 225,814 -0.00(-9.65%)
May 22, 2020 0.0420 0.0456 0.0400 0.0456 42,900 +0.00(+4.11%)
May 21, 2020 0.0400 0.0456 0.0400 0.0438 72,662 +0.00(+4.29%)
May 20, 2020 0.0480 0.0480 0.0375 0.0420 343,713 -0.01(-12.50%)
May 19, 2020 0.0524 0.0524 0.0468 0.0480 20,300 +0.00(+0.00%)
May 18, 2020 0.0455 0.0480 0.0450 0.0480 17,152 +0.00(+0.00%)
May 15, 2020 0.0574 0.0574 0.0404 0.0480 61,900 -0.00(-3.23%)
May 14, 2020 0.0525 0.0525 0.0415 0.0496 39,447 -0.00(-0.40%)
May 13, 2020 0.0495 0.0500 0.0411 0.0498 95,922 +0.00(+0.20%)
May 12, 2020 0.0473 0.0500 0.0410 0.0497 79,774 -0.00(-0.60%)
May 11, 2020 0.0529 0.0529 0.0473 0.0500 9,350 +0.00(+0.00%)
May 08, 2020 0.0410 0.0525 0.0410 0.0500 118,800 -0.00(-4.76%)
May 07, 2020 0.0578 0.0578 0.0371 0.0525 71,127 -0.00(-4.37%)
May 06, 2020 0.0576 0.0576 0.0489 0.0549 38,750 -0.00(-4.69%)
May 05, 2020 0.0530 0.0579 0.0475 0.0576 39,381 +0.01(+10.77%)
May 04, 2020 0.0455 0.0530 0.0446 0.0520 184,809 +0.00(+5.48%)
May 01, 2020 0.0361 0.0509 0.0361 0.0493 58,700 +0.01(+36.57%)
Apr 30, 2020 0.0384 0.0510 0.0361 0.0361 279,158 -0.00(-9.75%)
Apr 29, 2020 0.0590 0.0590 0.0375 0.0400 574,776 -0.01(-20.00%)
Apr 28, 2020 0.0500 0.0500 0.0407 0.0500 74,647 +0.00(+0.00%)
Apr 27, 2020 0.0483 0.0500 0.0451 0.0500 14,311 +0.00(+5.04%)
Apr 24, 2020 0.0590 0.0590 0.0400 0.0476 114,500 -0.01(-17.93%)
Apr 23, 2020 0.0590 0.0590 0.0523 0.0580 15,530 +0.00(+6.42%)
Apr 21, 2020 0.0545 0.0545 0.0545 0 -0.00(-7.63%)
Apr 20, 2020 0.0600 0.0600 0.0500 0.0590 19,074 +0.00(+2.61%)
Apr 17, 2020 0.0600 0.0600 0.0501 0.0575 47,500 -0.00(-4.17%)
Apr 16, 2020 0.0600 0.0600 0.0470 0.0600 39,269 +0.00(+0.00%)
Apr 15, 2020 0.0600 0.0600 0.0361 0.0600 87,535 +0.00(+0.00%)
Apr 14, 2020 0.0600 0.0600 0.0550 0.0600 15,032 +0.00(+0.00%)
Apr 13, 2020 0.0600 0.0600 0.0452 0.0600 57,760 +0.00(+0.00%)
Apr 09, 2020 0.0403 0.0600 0.0403 0.0600 95,900 +0.00(+5.26%)
Apr 08, 2020 0.0600 0.0600 0.0401 0.0570 297,466 -0.00(-1.89%)
Apr 07, 2020 0.0650 0.0650 0.0515 0.0581 207,220 -0.01(-10.62%)
Apr 06, 2020 0.0674 0.0674 0.0497 0.0650 35,403 -0.00(-3.56%)
Apr 03, 2020 0.0776 0.0776 0.0500 0.0674 247,100 -0.00(-5.07%)
Apr 02, 2020 0.0505 0.0776 0.0505 0.0710 6,865 +0.00(+0.00%)
Apr 01, 2020 0.0604 0.0710 0.0500 0.0710 13,986 +0.00(+1.43%)
Mar 31, 2020 0.0700 0.0776 0.0652 0.0700 38,051 +0.00(+0.00%)
Mar 30, 2020 0.0707 0.0707 0.0601 0.0700 34,527 +0.00(+7.03%)
Mar 27, 2020 0.0707 0.0707 0.0601 0.0654 68,000 -0.00(-6.57%)
Mar 26, 2020 0.0707 0.0707 0.0654 0.0700 14,157 +0.01(+15.89%)
Mar 25, 2020 0.0699 0.0700 0.0595 0.0604 71,788 +0.01(+9.82%)
Mar 24, 2020 0.0360 0.0699 0.0360 0.0550 15,020 -0.00(-1.79%)
Mar 23, 2020 0.0550 0.0750 0.0550 0.0560 195,760 +0.01(+21.74%)
Mar 20, 2020 0.0440 0.0540 0.0440 0.0460 79,000 +0.01(+15.00%)
Mar 19, 2020 0.0200 0.0488 0.0200 0.0400 88,681 +0.01(+60.00%)
Mar 18, 2020 0.0500 0.0550 0.0230 0.0250 240,380 -0.03(-52.20%)
Mar 17, 2020 0.0510 0.0600 0.0462 0.0523 61,099 -0.01(-9.67%)
Mar 16, 2020 0.0462 0.0579 0.0462 0.0579 33,650 +0.00(+0.00%)
Mar 13, 2020 0.0575 0.0676 0.0575 0.0579 52,400 -0.00(-4.93%)
Mar 12, 2020 0.0575 0.0609 0.0575 0.0609 22,118 +0.00(+5.91%)
Mar 11, 2020 0.0575 0.0575 0.0575 0.0575 1,974 -0.01(-12.21%)
Mar 10, 2020 0.0777 0.0777 0.0500 0.0655 116,394 +0.00(+2.50%)
Mar 09, 2020 0.0595 0.0777 0.0500 0.0639 89,200 +0.00(+6.50%)
Mar 06, 2020 0.0718 0.0718 0.0599 0.0600 68,600 -0.01(-11.63%)
Mar 05, 2020 0.0735 0.0735 0.0677 0.0679 51,565 -0.00(-3.00%)
Mar 04, 2020 0.0770 0.0770 0.0700 0.0700 500 -0.00(-4.76%)
Mar 03, 2020 0.0688 0.0750 0.0688 0.0735 8,705 +0.00(+0.82%)
Mar 02, 2020 0.0700 0.0777 0.0688 0.0729 23,092 -0.00(-0.82%)
Feb 28, 2020 0.0700 0.0770 0.0700 0.0735 20,200 +0.00(+5.00%)
Feb 27, 2020 0.0701 0.0760 0.0700 0.0700 137,705 -0.00(-3.85%)
Feb 26, 2020 0.0775 0.0775 0.0720 0.0728 2,585 +0.00(+3.85%)
Feb 25, 2020 0.0718 0.0869 0.0701 0.0701 6,210 -0.00(-5.27%)
Feb 24, 2020 0.0800 0.0899 0.0701 0.0740 33,053 -0.01(-14.94%)
Feb 21, 2020 0.0743 0.0870 0.0743 0.0870 20,500 +0.01(+7.41%)
Feb 20, 2020 0.0750 0.0869 0.0700 0.0810 29,165 -0.01(-6.90%)
Feb 19, 2020 0.0701 0.0890 0.0701 0.0870 97,473 +0.01(+19.18%)
Feb 18, 2020 0.0880 0.0880 0.0701 0.0730 67,198 -0.01(-13.92%)
Feb 14, 2020 0.0879 0.0879 0.0848 0.0848 72,200 +0.01(+20.28%)
Feb 13, 2020 0.0778 0.0849 0.0705 0.0705 89,587 -0.00(-0.70%)
Feb 12, 2020 0.0744 0.0899 0.0700 0.0710 61,330 -0.01(-10.58%)
Feb 11, 2020 0.0840 0.0840 0.0794 0.0794 14,240 -0.00(-0.75%)
Feb 10, 2020 0.0651 0.0846 0.0651 0.0800 13,808 +0.01(+6.67%)
Feb 07, 2020 0.0760 0.0760 0.0700 0.0750 62,800 +0.00(+0.00%)
Feb 06, 2020 0.0667 0.0888 0.0651 0.0750 128,116 -0.00(-3.85%)
Feb 05, 2020 0.0667 0.0800 0.0667 0.0780 103,169 -0.00(-2.50%)
Feb 04, 2020 0.0800 0.0800 0.0800 0.0800 201 +0.00(+0.00%)
Feb 03, 2020 0.0891 0.0900 0.0800 0.0800 102,820 -0.01(-10.91%)
Jan 31, 2020 0.0700 0.0899 0.0500 0.0898 136,600 +0.02(+26.48%)
Jan 30, 2020 0.0710 0.0783 0.0710 0.0710 10,043 -0.00(-4.57%)
Jan 29, 2020 0.0900 0.0900 0.0717 0.0744 53,235 +0.00(+1.22%)
Jan 28, 2020 0.0720 0.0818 0.0720 0.0735 228,908 -0.00(-2.00%)
Jan 27, 2020 0.0809 0.0859 0.0750 0.0750 237,014 -0.01(-8.42%)
Jan 24, 2020 0.0900 0.0900 0.0804 0.0819 88,500 -0.00(-3.87%)
Jan 23, 2020 0.0750 0.0900 0.0715 0.0852 295,879 +0.00(+5.19%)
Jan 22, 2020 0.0860 0.0880 0.0750 0.0810 82,574 -0.00(-3.57%)
Jan 21, 2020 0.0900 0.0950 0.0840 0.0840 34,689 -0.01(-6.67%)
Jan 17, 2020 0.0840 0.0950 0.0800 0.0900 85,900 +0.00(+0.00%)
Jan 16, 2020 0.0849 0.0900 0.0840 0.0900 79,372 -0.00(-0.55%)
Jan 15, 2020 0.0880 0.0950 0.0851 0.0905 10,415 +0.00(+2.84%)
Jan 14, 2020 0.0900 0.0950 0.0880 0.0880 13,653 -0.00(-2.22%)
Jan 13, 2020 0.0871 0.0950 0.0871 0.0900 12,805 +0.00(+5.88%)
Jan 10, 2020 0.0850 0.0925 0.0850 0.0850 32,800 -0.01(-7.10%)
Jan 09, 2020 0.1000 0.1000 0.0849 0.0915 63,200 -0.01(-8.50%)
Jan 08, 2020 0.0977 0.1000 0.0926 0.1000 8,500 +0.01(+17.65%)
Jan 07, 2020 0.0905 0.1000 0.0849 0.0850 29,174 -0.01(-12.82%)
Jan 06, 2020 0.0901 0.1050 0.0849 0.0975 36,527 -0.00(-2.50%)
Jan 03, 2020 0.1040 0.1200 0.0901 0.1000 20,000 -0.01(-9.09%)
Jan 02, 2020 0.0848 0.1100 0.0848 0.1100 30,249 +0.02(+25.00%)
Dec 31, 2019 0.1090 0.1090 0.0841 0.0880 38,400 -0.02(-15.38%)
Dec 30, 2019 0.0841 0.1040 0.0841 0.1040 17,588 +0.02(+22.35%)
Dec 27, 2019 0.0910 0.1010 0.0850 0.0850 22,100 +0.00(+0.59%)
Dec 26, 2019 0.0841 0.0910 0.0841 0.0845 27,363 -0.00(-3.54%)
Dec 24, 2019 0.1000 0.1000 0.0841 0.0876 37,200 -0.01(-12.40%)
Dec 23, 2019 0.0878 0.1000 0.0878 0.1000 81,831 +0.00(+0.00%)
Dec 20, 2019 0.1015 0.1150 0.1000 0.1000 40,000 -0.02(-14.53%)
Dec 19, 2019 0.1024 0.1170 0.0878 0.1170 27,944 +0.01(+6.36%)
Dec 18, 2019 0.0921 0.1180 0.0850 0.1100 238,845 +0.01(+10.00%)
Dec 17, 2019 0.1000 0.1021 0.0936 0.1000 34,796 +0.01(+16.55%)
Dec 16, 2019 0.0875 0.0915 0.0840 0.0858 70,092 -0.00(-1.94%)
Dec 13, 2019 0.0900 0.0900 0.0875 0.0875 6,300 -0.00(-1.69%)
Dec 12, 2019 0.0858 0.0890 0.0858 0.0890 68,000 +0.00(+0.00%)
Dec 11, 2019 0.1000 0.1000 0.0858 0.0890 25,400 +0.00(+3.73%)
Dec 10, 2019 0.0916 0.1099 0.0858 0.0858 99,693 -0.00(-0.92%)
Dec 09, 2019 0.1000 0.1000 0.0858 0.0866 10,110 -0.00(-3.78%)
Dec 06, 2019 0.0850 0.0900 0.0850 0.0900 33,500 -0.01(-6.74%)
Dec 05, 2019 0.0925 0.1080 0.0860 0.0965 29,189 -0.00(-3.50%)
Dec 04, 2019 0.0930 0.1000 0.0860 0.1000 12,685 +0.00(+4.28%)
Dec 03, 2019 0.1032 0.1080 0.0873 0.0959 12,100 +0.00(+0.00%)
Dec 02, 2019 0.1100 0.1130 0.0959 0.0959 32,101 -0.02(-18.73%)
Nov 29, 2019 0.0872 0.1180 0.0872 0.1180 5,200 +0.02(+18.00%)
Nov 27, 2019 0.1098 0.1200 0.1000 0.1000 121,700 -0.01(-7.41%)
Nov 26, 2019 0.0900 0.1098 0.0873 0.1080 11,465 +0.01(+8.00%)
Nov 25, 2019 0.0868 0.1098 0.0868 0.1000 6,324 +0.00(+1.01%)
Nov 22, 2019 0.0990 0.0990 0.0990 0.0990 4,200 +0.00(+0.00%)
Nov 21, 2019 0.0868 0.1099 0.0865 0.0990 16,110 +0.01(+14.06%)
Nov 20, 2019 0.1000 0.1000 0.0868 0.0868 17,491 -0.01(-13.20%)
Nov 19, 2019 0.1000 0.1000 0.0865 0.1000 4,399 +0.01(+5.26%)
Nov 18, 2019 0.0865 0.0970 0.0865 0.0950 8,850 +0.01(+5.56%)
Nov 15, 2019 0.1000 0.1065 0.0855 0.0900 52,200 -0.01(-10.00%)
Nov 14, 2019 0.0930 0.1000 0.0860 0.1000 21,100 +0.01(+11.11%)
Nov 13, 2019 0.0840 0.0950 0.0840 0.0900 4,166 +0.00(+2.27%)
Nov 12, 2019 0.1090 0.1090 0.0880 0.0880 12,171 -0.01(-11.11%)
Nov 11, 2019 0.0910 0.1005 0.0840 0.0990 24,674 -0.01(-5.71%)
Nov 08, 2019 0.0910 0.1090 0.0910 0.1050 14,300 +0.00(+2.94%)
Nov 07, 2019 0.0957 0.1100 0.0910 0.1020 7,120 +0.01(+6.58%)
Nov 06, 2019 0.1000 0.1024 0.0888 0.0957 67,225 -0.00(-3.82%)
Nov 05, 2019 0.1090 0.1090 0.0995 0.0995 2,671 +0.01(+7.68%)
Nov 04, 2019 0.0855 0.1080 0.0855 0.0924 16,160 -0.01(-5.23%)
Nov 01, 2019 0.0866 0.1090 0.0855 0.0975 29,200 +0.01(+10.80%)
Oct 31, 2019 0.1100 0.1100 0.0880 0.0880 40,681 -0.02(-20.00%)
Oct 30, 2019 0.1000 0.1100 0.0888 0.1100 70,997 +0.01(+10.00%)
Oct 29, 2019 0.0980 0.1100 0.0850 0.1000 39,266 -0.00(-3.85%)
Oct 28, 2019 0.1100 0.1100 0.1000 0.1040 3,390 -0.01(-5.45%)
Oct 25, 2019 0.1100 0.1100 0.1000 0.1100 4,800 +0.00(+0.00%)
Oct 24, 2019 0.1100 0.1100 0.1050 0.1100 27,116 +0.00(+0.00%)
Oct 23, 2019 0.1000 0.1100 0.0850 0.1100 32,521 +0.03(+30.95%)
Oct 22, 2019 0.1040 0.1100 0.0840 0.0840 24,111 -0.01(-15.15%)
Oct 21, 2019 0.0950 0.1100 0.0950 0.0990 62,836 -0.00(-2.94%)
Oct 18, 2019 0.0961 0.1020 0.0850 0.1020 54,100 +0.00(+4.08%)
Oct 17, 2019 0.0870 0.0990 0.0840 0.0980 28,000 -0.00(-2.00%)
Oct 16, 2019 0.0950 0.1000 0.0950 0.1000 29,711 +0.01(+5.26%)
Oct 15, 2019 0.0910 0.0950 0.0800 0.0950 156,380 +0.01(+9.20%)
Oct 14, 2019 0.0920 0.1000 0.0870 0.0870 53,861 -0.01(-5.43%)
Oct 11, 2019 0.1000 0.1000 0.0870 0.0920 28,500 -0.00(-4.17%)
Oct 10, 2019 0.0879 0.0960 0.0879 0.0960 5,200 -0.00(-2.54%)
Oct 08, 2019 0.0985 0.0985 0.0985 0 -0.00(-1.40%)
Oct 07, 2019 0.0870 0.1000 0.0870 0.0999 15,717 +0.00(+0.00%)
Oct 04, 2019 0.0871 0.1000 0.0871 0.0999 112,400 -0.01(-4.86%)
Oct 03, 2019 0.1055 0.1100 0.1010 0.1050 29,415 +0.00(+5.00%)
Oct 02, 2019 0.1000 0.1100 0.1000 0.1000 23,835 -0.00(-4.76%)
Oct 01, 2019 0.1100 0.1100 0.1000 0.1050 43,541 -0.00(-2.96%)
Sep 30, 2019 0.1099 0.1200 0.1000 0.1082 131,203 +0.00(+3.05%)
Sep 27, 2019 0.1200 0.1200 0.1000 0.1050 10,300 +0.00(+2.94%)
Sep 25, 2019 0.1020 0.1020 0.1020 0 +0.00(+0.99%)
Sep 24, 2019 0.1080 0.1135 0.1010 0.1010 24,840 -0.01(-5.61%)
Sep 23, 2019 0.1100 0.1200 0.1070 0.1070 40,925 -0.01(-10.83%)
Sep 20, 2019 0.1199 0.1200 0.1199 0.1200 800 +0.00(+1.69%)
Sep 19, 2019 0.1150 0.1180 0.1100 0.1180 9,581 +0.00(+1.72%)
Sep 18, 2019 0.1010 0.1200 0.1010 0.1160 62,229 +0.01(+5.45%)
Sep 17, 2019 0.1035 0.1117 0.1000 0.1100 32,123 +0.01(+5.77%)
Sep 16, 2019 0.1275 0.1275 0.1040 0.1040 147,029 -0.01(-6.31%)
Sep 13, 2019 0.1133 0.1190 0.1075 0.1110 29,400 +0.00(+0.91%)
Sep 12, 2019 0.1075 0.1145 0.1075 0.1100 35,692 -0.01(-7.56%)
Sep 11, 2019 0.1160 0.1190 0.1075 0.1190 29,056 +0.00(+3.48%)
Sep 10, 2019 0.1300 0.1300 0.1150 0.1150 31,018 +0.00(+2.22%)
Sep 09, 2019 0.1080 0.1194 0.1000 0.1125 58,233 +0.00(+2.27%)
Sep 06, 2019 0.1094 0.1148 0.1094 0.1100 25,100 +0.00(+2.23%)
Sep 05, 2019 0.1100 0.1200 0.1076 0.1076 75,480 -0.01(-6.43%)
Sep 04, 2019 0.1050 0.1200 0.1050 0.1150 62,236 +0.01(+4.55%)
Sep 03, 2019 0.1250 0.1250 0.1100 0.1100 15,908 -0.01(-8.33%)
Aug 30, 2019 0.1100 0.1200 0.1050 0.1200 52,200 +0.01(+14.29%)
Aug 29, 2019 0.1150 0.1200 0.1050 0.1050 137,050 -0.01(-8.70%)
Aug 28, 2019 0.1300 0.1300 0.1150 0.1150 84,575 -0.01(-11.54%)
Aug 27, 2019 0.1200 0.1300 0.1150 0.1300 125,789 +0.00(+2.36%)
Aug 26, 2019 0.1300 0.1300 0.1200 0.1270 30,717 +0.01(+5.75%)
Aug 23, 2019 0.1200 0.1300 0.1200 0.1201 16,800 +0.00(+0.08%)
Aug 22, 2019 0.1300 0.1305 0.1200 0.1200 72,210 -0.02(-11.11%)
Aug 21, 2019 0.1400 0.1400 0.1300 0.1350 40,286 -0.01(-3.57%)
Aug 20, 2019 0.1500 0.1500 0.1351 0.1400 23,386 +0.00(+0.00%)
Aug 19, 2019 0.1500 0.1500 0.1352 0.1400 12,280 +0.00(+1.38%)
Aug 16, 2019 0.1351 0.1500 0.1351 0.1381 25,100 +0.00(+2.22%)
Aug 15, 2019 0.1500 0.1500 0.1351 0.1351 20,376 -0.01(-9.93%)
Aug 14, 2019 0.1500 0.1500 0.1352 0.1500 24,626 +0.00(+3.38%)
Aug 13, 2019 0.1402 0.1451 0.1343 0.1451 35,059 +0.00(+0.07%)
Aug 12, 2019 0.1400 0.1450 0.1390 0.1450 34,769 +0.00(+3.57%)
Aug 09, 2019 0.1500 0.1500 0.1400 0.1400 17,100 -0.00(-3.25%)
Aug 08, 2019 0.1435 0.1447 0.1409 0.1447 19,057 +0.00(+3.36%)
Aug 07, 2019 0.1525 0.1525 0.1265 0.1400 63,450 -0.01(-6.67%)
Aug 06, 2019 0.1525 0.1525 0.1500 0.1500 60,169 -0.00(-1.64%)
Aug 05, 2019 0.1490 0.1548 0.1490 0.1525 56,624 +0.00(+1.87%)
Aug 02, 2019 0.1497 0.1499 0.1401 0.1497 22,500 +0.00(+0.13%)
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.