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

Innerscope Advertising Agency Inc (OP: INND )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM 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, 2019 0.0159 0.0159 0.0145 0.0148 570,082 -0.00(-7.50%)
Jul 30, 2019 0.0170 0.0173 0.0150 0.0160 1,060,106 -0.00(-5.33%)
Jul 29, 2019 0.0160 0.0186 0.0155 0.0169 1,214,274 +0.00(+3.05%)
Jul 26, 2019 0.0164 0.0186 0.0155 0.0164 2,678,700 +0.00(+0.00%)
Jul 25, 2019 0.0185 0.0185 0.0162 0.0164 1,467,364 -0.00(-11.35%)
Jul 24, 2019 0.0187 0.0187 0.0150 0.0185 1,054,057 +0.00(+3.35%)
Jul 23, 2019 0.0150 0.0194 0.0135 0.0179 9,831,669 -0.00(-10.05%)
Jul 22, 2019 0.0250 0.0250 0.0194 0.0199 654,555 +0.00(+0.00%)
Jul 19, 2019 0.0210 0.0228 0.0199 0.0199 1,183,500 -0.00(-5.24%)
Jul 18, 2019 0.0211 0.0254 0.0210 0.0210 923,933 -0.00(-0.94%)
Jul 17, 2019 0.0216 0.0237 0.0210 0.0212 2,461,101 -0.00(-3.64%)
Jul 16, 2019 0.0213 0.0265 0.0212 0.0220 1,320,217 -0.00(-2.22%)
Jul 15, 2019 0.0276 0.0276 0.0225 0.0225 956,061 -0.00(-10.00%)
Jul 12, 2019 0.0250 0.0265 0.0230 0.0250 1,343,900 +0.00(+1.63%)
Jul 11, 2019 0.0255 0.0279 0.0238 0.0246 991,029 -0.00(-3.53%)
Jul 10, 2019 0.0291 0.0293 0.0255 0.0255 2,178,694 -0.00(-12.37%)
Jul 09, 2019 0.0320 0.0320 0.0250 0.0291 2,287,164 -0.00(-9.06%)
Jul 08, 2019 0.0284 0.0390 0.0282 0.0320 5,137,238 +0.01(+25.49%)
Jul 05, 2019 0.0250 0.0285 0.0212 0.0255 1,664,600 +0.00(+3.24%)
Jul 03, 2019 0.0254 0.0254 0.0222 0.0247 770,100 -0.00(-8.52%)
Jul 02, 2019 0.0255 0.0288 0.0250 0.0270 765,727 +0.00(+0.00%)
Jul 01, 2019 0.0266 0.0299 0.0255 0.0270 1,036,078 -0.00(-6.90%)
Jun 28, 2019 0.0278 0.0300 0.0255 0.0290 1,242,800 +0.00(+1.40%)
Jun 27, 2019 0.0300 0.0321 0.0285 0.0286 665,064 -0.00(-4.67%)
Jun 26, 2019 0.0300 0.0329 0.0289 0.0300 491,052 +0.00(+0.00%)
Jun 25, 2019 0.0300 0.0332 0.0286 0.0300 1,365,287 +0.00(+4.17%)
Jun 24, 2019 0.0332 0.0332 0.0275 0.0288 1,108,234 +0.00(+2.13%)
Jun 21, 2019 0.0289 0.0298 0.0270 0.0282 561,500 +0.00(+4.44%)
Jun 20, 2019 0.0280 0.0330 0.0255 0.0270 1,682,833 -0.00(-10.00%)
Jun 19, 2019 0.0309 0.0330 0.0295 0.0300 848,490 +0.00(+0.00%)
Jun 18, 2019 0.0320 0.0350 0.0278 0.0300 2,244,175 -0.00(-6.54%)
Jun 17, 2019 0.0335 0.0349 0.0315 0.0321 748,614 -0.00(-8.02%)
Jun 14, 2019 0.0397 0.0400 0.0325 0.0349 800,500 -0.00(-12.09%)
Jun 13, 2019 0.0390 0.0397 0.0362 0.0397 434,824 +0.00(+1.79%)
Jun 12, 2019 0.0420 0.0420 0.0368 0.0390 275,990 -0.00(-4.65%)
Jun 11, 2019 0.0438 0.0438 0.0390 0.0409 529,521 +0.00(+2.25%)
Jun 10, 2019 0.0400 0.0429 0.0387 0.0400 581,756 +0.00(+1.27%)
Jun 07, 2019 0.0375 0.0400 0.0360 0.0395 658,100 +0.00(+4.22%)
Jun 06, 2019 0.0428 0.0447 0.0379 0.0379 505,516 -0.00(-10.82%)
Jun 05, 2019 0.0430 0.0454 0.0401 0.0425 506,857 -0.00(-1.16%)
Jun 04, 2019 0.0453 0.0500 0.0410 0.0430 518,569 -0.00(-5.49%)
Jun 03, 2019 0.0400 0.0513 0.0400 0.0455 1,050,033 +0.01(+13.75%)
May 31, 2019 0.0401 0.0423 0.0400 0.0400 508,600 -0.00(-4.31%)
May 30, 2019 0.0450 0.0450 0.0401 0.0418 1,008,203 -0.00(-1.65%)
May 29, 2019 0.0450 0.0450 0.0420 0.0425 560,393 +0.00(+0.00%)
May 28, 2019 0.0500 0.0525 0.0410 0.0425 1,201,603 -0.01(-15.84%)
May 24, 2019 0.0540 0.0578 0.0500 0.0505 407,900 -0.00(-1.37%)
May 23, 2019 0.0510 0.0540 0.0480 0.0512 680,173 +0.00(+6.67%)
May 22, 2019 0.0410 0.0485 0.0407 0.0480 1,112,477 +0.01(+18.81%)
May 21, 2019 0.0590 0.0600 0.0404 0.0404 3,602,583 -0.02(-31.53%)
May 20, 2019 0.0620 0.0640 0.0580 0.0590 878,717 -0.00(-3.28%)
May 17, 2019 0.0500 0.0630 0.0490 0.0610 1,016,900 +0.01(+17.31%)
May 16, 2019 0.0640 0.0649 0.0500 0.0520 1,693,054 -0.01(-18.75%)
May 15, 2019 0.0665 0.0665 0.0510 0.0640 1,444,571 -0.00(-4.19%)
May 14, 2019 0.0677 0.0729 0.0660 0.0668 627,600 -0.00(-2.91%)
May 13, 2019 0.0768 0.0800 0.0621 0.0688 1,156,860 -0.00(-5.88%)
May 10, 2019 0.0700 0.0800 0.0650 0.0731 911,600 +0.00(+4.43%)
May 09, 2019 0.0700 0.0765 0.0694 0.0700 498,481 -0.00(-3.45%)
May 08, 2019 0.0790 0.0810 0.0650 0.0725 1,469,226 -0.01(-9.38%)
May 07, 2019 0.0870 0.0898 0.0794 0.0800 356,980 -0.01(-8.05%)
May 06, 2019 0.0890 0.0890 0.0800 0.0870 766,805 -0.00(-3.01%)
May 03, 2019 0.0950 0.0953 0.0850 0.0897 645,500 -0.00(-4.57%)
May 02, 2019 0.0935 0.1000 0.0760 0.0940 1,277,597 +0.00(+1.08%)
May 01, 2019 0.0918 0.0935 0.0880 0.0930 318,765 +0.00(+3.10%)
Apr 30, 2019 0.0930 0.0940 0.0897 0.0902 476,206 -0.00(-1.10%)
Apr 29, 2019 0.0900 0.0951 0.0851 0.0912 661,244 +0.00(+1.33%)
Apr 26, 2019 0.0860 0.0900 0.0800 0.0900 1,148,400 +0.01(+6.01%)
Apr 25, 2019 0.0760 0.0857 0.0760 0.0849 925,985 +0.00(+3.54%)
Apr 24, 2019 0.0720 0.0860 0.0720 0.0820 866,461 +0.01(+14.37%)
Apr 23, 2019 0.0700 0.0772 0.0692 0.0717 1,366,612 +0.01(+7.82%)
Apr 22, 2019 0.0700 0.0700 0.0610 0.0665 341,918 +0.00(+7.26%)
Apr 18, 2019 0.0685 0.0718 0.0550 0.0620 2,050,100 -0.01(-8.15%)
Apr 17, 2019 0.0810 0.0900 0.0630 0.0675 3,902,500 -0.02(-22.86%)
Apr 16, 2019 0.0921 0.0921 0.0821 0.0875 907,272 -0.01(-5.41%)
Apr 15, 2019 0.0910 0.0925 0.0821 0.0925 758,703 +0.00(+2.78%)
Apr 12, 2019 0.0915 0.0915 0.0732 0.0900 1,342,800 +0.00(+1.12%)
Apr 11, 2019 0.0860 0.0928 0.0851 0.0890 754,436 +0.00(+3.49%)
Apr 10, 2019 0.0840 0.0974 0.0800 0.0860 2,110,653 +0.00(+3.61%)
Apr 09, 2019 0.0805 0.0850 0.0770 0.0830 825,093 +0.00(+5.06%)
Apr 08, 2019 0.1000 0.1050 0.0785 0.0790 2,174,014 -0.01(-7.17%)
Apr 05, 2019 0.0845 0.0889 0.0792 0.0851 1,096,800 +0.00(+4.93%)
Apr 04, 2019 0.0799 0.0890 0.0760 0.0811 2,340,167 +0.01(+8.13%)
Apr 03, 2019 0.0710 0.0825 0.0650 0.0750 3,502,856 +0.01(+7.91%)
Apr 02, 2019 0.0700 0.0700 0.0600 0.0695 1,636,519 +0.01(+8.59%)
Apr 01, 2019 0.0646 0.0695 0.0600 0.0640 2,125,892 -0.00(-1.54%)
Mar 29, 2019 0.0655 0.0700 0.0580 0.0650 3,525,200 +0.00(+1.40%)
Mar 28, 2019 0.0432 0.0659 0.0432 0.0641 5,274,247 +0.02(+42.13%)
Mar 27, 2019 0.0439 0.0490 0.0422 0.0451 1,148,221 +0.00(+2.73%)
Mar 26, 2019 0.0402 0.0439 0.0374 0.0439 801,866 +0.00(+4.52%)
Mar 25, 2019 0.0400 0.0420 0.0372 0.0420 1,327,958 +0.00(+12.00%)
Mar 22, 2019 0.0390 0.0400 0.0350 0.0375 860,900 -0.00(-3.60%)
Mar 21, 2019 0.0382 0.0400 0.0364 0.0389 339,364 -0.00(-1.52%)
Mar 20, 2019 0.0419 0.0419 0.0380 0.0395 695,845 -0.00(-1.25%)
Mar 19, 2019 0.0418 0.0437 0.0363 0.0400 474,506 +0.00(+0.00%)
Mar 18, 2019 0.0479 0.0479 0.0390 0.0400 1,070,581 +0.00(+0.00%)
Mar 15, 2019 0.0440 0.0450 0.0380 0.0400 1,284,000 -0.00(-6.32%)
Mar 14, 2019 0.0363 0.0427 0.0350 0.0427 2,593,428 +0.01(+16.35%)
Mar 13, 2019 0.0410 0.0440 0.0366 0.0367 2,396,453 -0.01(-18.44%)
Mar 12, 2019 0.0435 0.0500 0.0390 0.0450 1,345,475 +0.00(+2.51%)
Mar 11, 2019 0.0383 0.0458 0.0343 0.0439 4,451,401 +0.01(+21.94%)
Mar 08, 2019 0.0392 0.0392 0.0347 0.0360 463,400 -0.00(-6.25%)
Mar 07, 2019 0.0339 0.0400 0.0305 0.0384 1,480,827 +0.00(+12.28%)
Mar 06, 2019 0.0360 0.0377 0.0322 0.0342 926,395 -0.00(-5.00%)
Mar 05, 2019 0.0400 0.0425 0.0341 0.0360 1,661,894 -0.00(-10.00%)
Mar 04, 2019 0.0349 0.0421 0.0321 0.0400 5,356,336 +0.01(+25.00%)
Mar 01, 2019 0.0319 0.0349 0.0300 0.0320 2,215,800 +0.00(+0.95%)
Feb 28, 2019 0.0321 0.0330 0.0280 0.0317 2,119,046 -0.00(-0.94%)
Feb 27, 2019 0.0290 0.0360 0.0261 0.0320 3,392,416 +0.00(+18.08%)
Feb 26, 2019 0.0315 0.0319 0.0270 0.0271 2,239,365 -0.00(-9.97%)
Feb 25, 2019 0.0251 0.0320 0.0251 0.0301 2,619,958 +0.00(+12.73%)
Feb 22, 2019 0.0310 0.0310 0.0250 0.0267 920,300 -0.00(-7.93%)
Feb 21, 2019 0.0325 0.0325 0.0277 0.0290 1,987,550 -0.00(-10.77%)
Feb 20, 2019 0.0320 0.0390 0.0320 0.0325 2,034,935 +0.00(+1.56%)
Feb 19, 2019 0.0311 0.0320 0.0288 0.0320 1,351,297 +0.00(+9.97%)
Feb 15, 2019 0.0349 0.0350 0.0250 0.0291 2,581,500 -0.00(-10.74%)
Feb 14, 2019 0.0400 0.0400 0.0311 0.0326 1,748,819 -0.01(-18.50%)
Feb 13, 2019 0.0550 0.0550 0.0310 0.0400 13,665,136 -0.00(-4.76%)
Feb 12, 2019 0.0175 0.0425 0.0174 0.0420 12,086,335 +0.03(+153.01%)
Feb 11, 2019 0.0168 0.0184 0.0145 0.0166 996,587 +0.00(+10.67%)
Feb 08, 2019 0.0186 0.0186 0.0140 0.0150 1,976,000 -0.00(-9.09%)
Feb 07, 2019 0.0172 0.0195 0.0160 0.0165 870,907 -0.00(-4.07%)
Feb 06, 2019 0.0178 0.0185 0.0172 0.0172 332,456 -0.00(-6.52%)
Feb 05, 2019 0.0198 0.0198 0.0170 0.0184 980,432 -0.00(-6.60%)
Feb 04, 2019 0.0190 0.0228 0.0189 0.0197 1,588,012 +0.00(+15.88%)
Feb 01, 2019 0.0184 0.0184 0.0162 0.0170 947,200 +0.00(+3.03%)
Jan 31, 2019 0.0220 0.0220 0.0164 0.0165 1,426,699 -0.00(-19.51%)
Jan 30, 2019 0.0189 0.0224 0.0174 0.0205 829,600 +0.00(+20.59%)
Jan 29, 2019 0.0165 0.0170 0.0160 0.0170 682,672 +0.00(+3.03%)
Jan 28, 2019 0.0200 0.0200 0.0165 0.0165 894,184 -0.00(-8.33%)
Jan 25, 2019 0.0188 0.0223 0.0170 0.0180 1,389,500 -0.00(-4.26%)
Jan 24, 2019 0.0230 0.0235 0.0188 0.0188 1,605,192 -0.00(-18.26%)
Jan 23, 2019 0.0203 0.0234 0.0203 0.0230 844,898 -0.00(-0.86%)
Jan 22, 2019 0.0231 0.0235 0.0201 0.0232 571,138 +0.00(+10.48%)
Jan 18, 2019 0.0278 0.0278 0.0200 0.0210 1,031,000 -0.00(-6.67%)
Jan 17, 2019 0.0270 0.0290 0.0211 0.0225 536,163 -0.00(-16.36%)
Jan 16, 2019 0.0320 0.0389 0.0260 0.0269 617,001 -0.00(-10.33%)
Jan 15, 2019 0.0200 0.0400 0.0200 0.0300 4,210,462 +0.01(+57.07%)
Jan 14, 2019 0.0210 0.0220 0.0190 0.0191 733,731 -0.00(-20.42%)
Jan 11, 2019 0.0305 0.0305 0.0220 0.0240 629,800 -0.00(-7.69%)
Jan 10, 2019 0.0274 0.0315 0.0260 0.0260 605,685 -0.00(-5.45%)
Jan 09, 2019 0.0268 0.0297 0.0268 0.0275 488,984 +0.00(+2.61%)
Jan 08, 2019 0.0230 0.0295 0.0230 0.0268 661,641 +0.00(+16.52%)
Jan 07, 2019 0.0215 0.0244 0.0210 0.0230 175,760 +0.00(+0.00%)
Jan 04, 2019 0.0225 0.0230 0.0215 0.0230 375,600 +0.00(+3.60%)
Jan 03, 2019 0.0236 0.0240 0.0210 0.0222 336,290 +0.00(+5.21%)
Jan 02, 2019 0.0211 0.0275 0.0211 0.0211 340,249 +0.00(+0.48%)
Dec 31, 2018 0.0220 0.0230 0.0200 0.0210 495,100 -0.00(-4.55%)
Dec 28, 2018 0.0258 0.0258 0.0220 0.0220 181,800 +0.00(+4.76%)
Dec 27, 2018 0.0245 0.0258 0.0203 0.0210 685,155 -0.00(-4.55%)
Dec 26, 2018 0.0211 0.0250 0.0200 0.0220 780,602 -0.00(-17.91%)
Dec 24, 2018 0.0250 0.0279 0.0240 0.0268 366,700 -0.00(-1.47%)
Dec 21, 2018 0.0277 0.0277 0.0255 0.0272 138,200 +0.00(+8.37%)
Dec 20, 2018 0.0251 0.0284 0.0250 0.0251 158,005 +0.00(+0.00%)
Dec 19, 2018 0.0340 0.0349 0.0251 0.0251 487,860 -0.01(-23.94%)
Dec 18, 2018 0.0275 0.0360 0.0273 0.0330 813,995 +0.01(+32.00%)
Dec 17, 2018 0.0250 0.0280 0.0220 0.0250 445,142 -0.00(-11.35%)
Dec 14, 2018 0.0275 0.0300 0.0270 0.0282 346,300 +0.00(+4.44%)
Dec 13, 2018 0.0340 0.0340 0.0265 0.0270 361,875 -0.00(-10.00%)
Dec 12, 2018 0.0400 0.0400 0.0290 0.0300 235,477 -0.00(-13.29%)
Dec 11, 2018 0.0400 0.0410 0.0344 0.0346 310,860 -0.01(-15.61%)
Dec 10, 2018 0.0458 0.0458 0.0390 0.0410 760,164 +0.00(+2.50%)
Dec 07, 2018 0.0297 0.0400 0.0251 0.0400 1,445,900 +0.01(+45.99%)
Dec 06, 2018 0.0230 0.0278 0.0222 0.0274 491,953 +0.00(+14.17%)
Dec 04, 2018 0.0240 0.0289 0.0221 0.0240 578,800 +0.00(+0.00%)
Dec 03, 2018 0.0255 0.0275 0.0210 0.0240 1,498,084 -0.00(-12.73%)
Nov 30, 2018 0.0300 0.0318 0.0230 0.0275 1,175,400 -0.00(-8.33%)
Nov 29, 2018 0.0330 0.0335 0.0290 0.0300 350,585 -0.00(-9.09%)
Nov 28, 2018 0.0341 0.0389 0.0300 0.0330 534,181 +0.00(+0.00%)
Nov 27, 2018 0.0400 0.0408 0.0285 0.0330 659,098 -0.00(-5.17%)
Nov 26, 2018 0.0310 0.0450 0.0290 0.0348 1,812,353 +0.00(+16.00%)
Nov 23, 2018 0.0300 0.0305 0.0278 0.0300 227,600 +0.00(+0.00%)
Nov 21, 2018 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Nov 20, 2018 0.0376 0.0381 0.0239 0.0290 3,360,143 -0.01(-26.58%)
Nov 19, 2018 0.0450 0.0450 0.0360 0.0395 572,834 -0.00(-10.23%)
Nov 16, 2018 0.0450 0.0450 0.0370 0.0440 475,100 -0.00(-2.22%)
Nov 15, 2018 0.0460 0.0470 0.0405 0.0450 447,007 -0.00(-6.25%)
Nov 14, 2018 0.0370 0.0540 0.0370 0.0480 1,061,064 +0.01(+35.59%)
Nov 13, 2018 0.0420 0.0420 0.0310 0.0354 602,740 -0.00(-1.67%)
Nov 12, 2018 0.0425 0.0425 0.0360 0.0360 198,246 -0.01(-15.29%)
Nov 09, 2018 0.0390 0.0450 0.0370 0.0425 845,600 +0.00(+9.82%)
Nov 08, 2018 0.0300 0.0390 0.0300 0.0387 873,314 +0.00(+4.03%)
Nov 07, 2018 0.0470 0.0470 0.0301 0.0372 3,050,450 -0.01(-22.50%)
Nov 06, 2018 0.0490 0.0490 0.0440 0.0480 434,686 +0.00(+2.56%)
Nov 05, 2018 0.0553 0.0553 0.0430 0.0468 1,078,178 -0.01(-17.89%)
Nov 02, 2018 0.0600 0.0600 0.0553 0.0570 430,900 -0.00(-2.06%)
Nov 01, 2018 0.0679 0.0679 0.0580 0.0582 522,637 -0.00(-3.00%)
Oct 31, 2018 0.0560 0.0679 0.0560 0.0600 553,732 +0.00(+3.45%)
Oct 30, 2018 0.0580 0.0606 0.0560 0.0580 250,282 -0.00(-2.03%)
Oct 29, 2018 0.0685 0.0685 0.0571 0.0592 649,813 -0.00(-6.03%)
Oct 26, 2018 0.0595 0.0640 0.0577 0.0630 648,300 -0.00(-3.08%)
Oct 25, 2018 0.0660 0.0685 0.0600 0.0650 1,023,076 -0.00(-4.41%)
Oct 24, 2018 0.0700 0.0700 0.0575 0.0680 356,216 -0.00(-2.86%)
Oct 23, 2018 0.0650 0.0720 0.0636 0.0700 439,009 +0.01(+7.69%)
Oct 22, 2018 0.0700 0.0700 0.0600 0.0650 795,916 -0.00(-0.76%)
Oct 19, 2018 0.0630 0.0750 0.0630 0.0655 461,600 +0.00(+3.97%)
Oct 18, 2018 0.0715 0.0720 0.0630 0.0630 408,925 -0.01(-11.89%)
Oct 17, 2018 0.0718 0.0740 0.0661 0.0715 356,622 -0.00(-0.28%)
Oct 16, 2018 0.0683 0.0740 0.0683 0.0717 390,676 -0.00(-1.78%)
Oct 15, 2018 0.0685 0.0740 0.0658 0.0730 893,613 +0.00(+6.57%)
Oct 12, 2018 0.0656 0.0685 0.0620 0.0685 417,000 +0.01(+12.30%)
Oct 11, 2018 0.0728 0.0728 0.0610 0.0610 525,387 -0.01(-16.21%)
Oct 10, 2018 0.0680 0.0728 0.0620 0.0728 529,530 +0.00(+1.25%)
Oct 09, 2018 0.0719 0.0734 0.0660 0.0719 334,410 -0.00(-1.37%)
Oct 08, 2018 0.0923 0.0923 0.0660 0.0729 770,778 -0.00(-2.67%)
Oct 05, 2018 0.0806 0.0806 0.0701 0.0749 664,000 -0.00(-3.97%)
Oct 04, 2018 0.0705 0.0870 0.0701 0.0780 613,124 -0.00(-2.50%)
Oct 03, 2018 0.0900 0.0900 0.0800 0.0800 1,174,561 -0.00(-0.62%)
Oct 02, 2018 0.0825 0.0830 0.0722 0.0805 689,687 +0.01(+7.33%)
Oct 01, 2018 0.0775 0.0775 0.0601 0.0750 1,561,224 +0.01(+15.38%)
Sep 28, 2018 0.0610 0.0654 0.0591 0.0650 1,429,300 +0.01(+8.33%)
Sep 27, 2018 0.0700 0.0776 0.0571 0.0600 1,998,224 -0.01(-13.04%)
Sep 26, 2018 0.0720 0.0766 0.0650 0.0690 1,757,063 -0.01(-9.92%)
Sep 25, 2018 0.0761 0.0800 0.0720 0.0766 1,235,105 -0.01(-6.59%)
Sep 24, 2018 0.0895 0.0895 0.0720 0.0820 1,708,621 -0.01(-8.38%)
Sep 21, 2018 0.0899 0.0960 0.0850 0.0895 1,433,800 +0.00(+2.87%)
Sep 20, 2018 0.0940 0.0940 0.0840 0.0870 1,287,513 -0.01(-6.45%)
Sep 19, 2018 0.0975 0.0975 0.0832 0.0930 1,926,491 -0.00(-4.62%)
Sep 18, 2018 0.0896 0.1039 0.0890 0.0975 3,957,973 +0.01(+10.17%)
Sep 17, 2018 0.0719 0.0888 0.0700 0.0885 2,849,224 +0.02(+23.09%)
Sep 14, 2018 0.0640 0.0719 0.0600 0.0719 2,323,400 +0.01(+12.52%)
Sep 13, 2018 0.0577 0.0650 0.0576 0.0639 1,180,988 +0.01(+11.91%)
Sep 12, 2018 0.0719 0.0719 0.0570 0.0571 1,577,461 -0.01(-12.15%)
Sep 11, 2018 0.0640 0.0720 0.0551 0.0650 2,028,642 +0.00(+3.34%)
Sep 10, 2018 0.0630 0.0689 0.0565 0.0629 1,835,755 +0.00(+0.80%)
Sep 07, 2018 0.0685 0.0725 0.0608 0.0624 1,363,400 -0.01(-12.73%)
Sep 06, 2018 0.0800 0.0800 0.0677 0.0715 2,039,931 +0.00(+5.93%)
Sep 05, 2018 0.0675 0.0740 0.0632 0.0675 2,249,378 +0.01(+9.76%)
Sep 04, 2018 0.0650 0.0724 0.0570 0.0615 2,460,972 -0.00(-5.38%)
Aug 31, 2018 0.0650 0.0650 0.0650 0 +0.01(+14.04%)
Aug 30, 2018 0.0600 0.0646 0.0540 0.0570 956,424 -0.00(-7.77%)
Aug 29, 2018 0.0600 0.0650 0.0541 0.0618 2,524,030 +0.00(+3.00%)
Aug 28, 2018 0.0818 0.0825 0.0577 0.0600 5,039,811 -0.02(-26.38%)
Aug 27, 2018 0.0778 0.0880 0.0740 0.0815 1,786,059 -0.00(-4.12%)
Aug 24, 2018 0.0876 0.0967 0.0790 0.0850 2,405,800 -0.00(-0.23%)
Aug 23, 2018 0.0750 0.1170 0.0750 0.0852 7,051,005 +0.01(+15.60%)
Aug 22, 2018 0.0650 0.0750 0.0585 0.0737 1,122,177 +0.01(+13.38%)
Aug 21, 2018 0.0714 0.0770 0.0600 0.0650 1,040,686 -0.01(-13.33%)
Aug 20, 2018 0.0894 0.0925 0.0700 0.0750 2,270,146 -0.01(-16.48%)
Aug 17, 2018 0.0900 0.0900 0.0702 0.0898 1,415,600 -0.00(-0.11%)
Aug 16, 2018 0.0710 0.0900 0.0530 0.0899 4,154,215 +0.02(+28.43%)
Aug 15, 2018 0.1120 0.1120 0.0700 0.0700 3,108,529 -0.03(-31.37%)
Aug 14, 2018 0.1125 0.1300 0.0935 0.1020 3,846,010 -0.00(-0.97%)
Aug 13, 2018 0.0875 0.1048 0.0795 0.1030 4,877,755 +0.02(+22.18%)
Aug 10, 2018 0.1030 0.1100 0.0740 0.0843 11,174,800 -0.02(-18.94%)
Aug 09, 2018 0.1140 0.1590 0.0955 0.1040 9,257,337 -0.00(-3.70%)
Aug 08, 2018 0.1030 0.1240 0.0950 0.1080 3,067,498 +0.01(+10.66%)
Aug 07, 2018 0.0815 0.1175 0.0725 0.0976 8,593,217 +0.01(+16.19%)
Aug 06, 2018 0.0455 0.0893 0.0431 0.0840 6,876,996 +0.04(+85.02%)
Aug 03, 2018 0.0382 0.0460 0.0350 0.0454 2,478,400 +0.01(+18.85%)
Aug 02, 2018 0.0660 0.0670 0.0365 0.0382 11,525,091 -0.02(-36.33%)
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.