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

American Premium Water Corp (OP: HIPH )

0.0003 +0.0002 (+200.00%)
Streaming Delayed Price Updated: 3:59 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 0.0155 0.0170 0.0150 0.0160 2,204,260 +0.00(+0.63%)
Jul 30, 2019 0.0162 0.0175 0.0155 0.0159 3,312,565 -0.00(-1.85%)
Jul 29, 2019 0.0191 0.0191 0.0156 0.0162 9,214,605 -0.00(-15.18%)
Jul 26, 2019 0.0200 0.0200 0.0190 0.0191 1,323,300 -0.00(-4.50%)
Jul 25, 2019 0.0198 0.0205 0.0190 0.0200 1,556,290 +0.00(+0.00%)
Jul 24, 2019 0.0191 0.0203 0.0190 0.0200 2,386,807 +0.00(+2.04%)
Jul 23, 2019 0.0186 0.0210 0.0185 0.0196 2,899,925 +0.00(+4.81%)
Jul 22, 2019 0.0200 0.0219 0.0170 0.0187 7,123,709 -0.00(-12.21%)
Jul 19, 2019 0.0215 0.0220 0.0202 0.0213 3,261,300 +0.00(+0.95%)
Jul 18, 2019 0.0200 0.0214 0.0200 0.0211 1,400,075 +0.00(+2.43%)
Jul 17, 2019 0.0215 0.0220 0.0199 0.0206 3,722,788 -0.00(-4.19%)
Jul 16, 2019 0.0218 0.0218 0.0207 0.0215 2,439,052 +0.00(+3.86%)
Jul 15, 2019 0.0229 0.0230 0.0200 0.0207 3,293,912 -0.00(-7.17%)
Jul 12, 2019 0.0246 0.0246 0.0210 0.0223 5,283,100 -0.00(-9.72%)
Jul 11, 2019 0.0253 0.0253 0.0236 0.0247 1,908,470 +0.00(+3.78%)
Jul 10, 2019 0.0255 0.0255 0.0238 0.0238 1,410,568 -0.00(-3.64%)
Jul 09, 2019 0.0255 0.0256 0.0244 0.0247 1,915,306 +0.00(+1.65%)
Jul 08, 2019 0.0260 0.0260 0.0242 0.0243 1,375,413 -0.00(-4.33%)
Jul 05, 2019 0.0259 0.0259 0.0240 0.0254 2,025,300 -0.00(-0.78%)
Jul 03, 2019 0.0270 0.0270 0.0230 0.0256 2,991,000 +0.00(+0.00%)
Jul 02, 2019 0.0275 0.0275 0.0254 0.0256 1,215,107 -0.00(-0.39%)
Jul 01, 2019 0.0280 0.0300 0.0255 0.0257 2,631,403 -0.00(-4.81%)
Jun 28, 2019 0.0270 0.0270 0.0262 0.0270 1,882,100 +0.00(+1.89%)
Jun 27, 2019 0.0271 0.0278 0.0262 0.0265 2,569,670 +0.00(+0.00%)
Jun 26, 2019 0.0272 0.0280 0.0260 0.0265 1,636,136 -0.00(-3.64%)
Jun 25, 2019 0.0290 0.0320 0.0260 0.0275 4,839,616 -0.00(-3.85%)
Jun 24, 2019 0.0310 0.0310 0.0272 0.0286 9,883,209 +0.00(+4.38%)
Jun 21, 2019 0.0275 0.0284 0.0266 0.0274 3,575,200 -0.00(-0.36%)
Jun 20, 2019 0.0270 0.0300 0.0260 0.0275 2,789,622 +0.00(+1.85%)
Jun 19, 2019 0.0281 0.0281 0.0270 0.0270 1,271,972 -0.00(-3.57%)
Jun 18, 2019 0.0280 0.0280 0.0269 0.0280 2,151,630 +0.00(+4.09%)
Jun 17, 2019 0.0278 0.0280 0.0266 0.0269 1,765,363 -0.00(-0.37%)
Jun 14, 2019 0.0260 0.0280 0.0260 0.0270 3,415,200 +0.00(+1.89%)
Jun 13, 2019 0.0272 0.0274 0.0260 0.0265 2,014,662 -0.00(-2.93%)
Jun 12, 2019 0.0265 0.0285 0.0261 0.0273 2,303,467 +0.00(+1.87%)
Jun 11, 2019 0.0267 0.0275 0.0261 0.0268 1,937,573 +0.00(+0.75%)
Jun 10, 2019 0.0262 0.0274 0.0260 0.0266 2,451,551 +0.00(+1.53%)
Jun 07, 2019 0.0275 0.0275 0.0260 0.0262 2,045,300 -0.00(-4.03%)
Jun 06, 2019 0.0250 0.0309 0.0250 0.0273 6,955,677 +0.00(+3.02%)
Jun 05, 2019 0.0276 0.0277 0.0260 0.0265 2,045,350 -0.00(-3.64%)
Jun 04, 2019 0.0251 0.0280 0.0251 0.0275 3,623,244 +0.00(+4.56%)
Jun 03, 2019 0.0270 0.0270 0.0241 0.0263 4,905,945 +0.00(+8.68%)
May 31, 2019 0.0250 0.0250 0.0235 0.0242 2,874,200 -0.00(-1.63%)
May 30, 2019 0.0210 0.0265 0.0210 0.0246 2,561,910 -0.00(-5.38%)
May 29, 2019 0.0267 0.0273 0.0252 0.0260 3,130,940 -0.00(-2.62%)
May 28, 2019 0.0270 0.0295 0.0267 0.0267 2,751,964 -0.00(-7.61%)
May 24, 2019 0.0299 0.0299 0.0270 0.0289 2,536,200 -0.00(-0.69%)
May 23, 2019 0.0297 0.0297 0.0270 0.0291 3,258,291 +0.00(+0.34%)
May 22, 2019 0.0311 0.0317 0.0280 0.0290 3,355,391 -0.00(-1.36%)
May 21, 2019 0.0330 0.0330 0.0275 0.0294 4,356,195 -0.00(-10.64%)
May 20, 2019 0.0360 0.0360 0.0310 0.0329 2,172,944 -0.00(-6.00%)
May 17, 2019 0.0360 0.0388 0.0318 0.0350 6,538,600 -0.00(-2.23%)
May 16, 2019 0.0315 0.0380 0.0296 0.0358 6,148,418 +0.00(+15.48%)
May 15, 2019 0.0283 0.0320 0.0280 0.0310 6,644,730 +0.00(+9.93%)
May 14, 2019 0.0273 0.0288 0.0273 0.0282 3,063,642 +0.00(+2.55%)
May 13, 2019 0.0275 0.0278 0.0255 0.0275 1,886,985 +0.00(+1.10%)
May 10, 2019 0.0267 0.0275 0.0260 0.0272 1,806,600 +0.00(+1.87%)
May 09, 2019 0.0278 0.0280 0.0250 0.0267 1,714,291 +0.00(+2.69%)
May 08, 2019 0.0271 0.0272 0.0250 0.0260 3,256,613 -0.00(-1.14%)
May 07, 2019 0.0288 0.0288 0.0259 0.0263 4,163,308 +0.00(+0.00%)
May 06, 2019 0.0284 0.0285 0.0250 0.0263 4,056,718 -0.00(-6.74%)
May 03, 2019 0.0260 0.0289 0.0255 0.0282 2,476,500 +0.00(+6.42%)
May 02, 2019 0.0289 0.0289 0.0260 0.0265 3,404,292 -0.00(-8.30%)
May 01, 2019 0.0274 0.0295 0.0255 0.0289 5,375,907 +0.00(+7.43%)
Apr 30, 2019 0.0260 0.0280 0.0260 0.0269 4,029,350 -0.00(-3.93%)
Apr 29, 2019 0.0300 0.0300 0.0256 0.0280 7,375,671 -0.00(-6.67%)
Apr 26, 2019 0.0300 0.0314 0.0280 0.0300 4,461,700 -0.00(-2.28%)
Apr 25, 2019 0.0320 0.0330 0.0300 0.0307 5,284,566 -0.00(-5.54%)
Apr 24, 2019 0.0315 0.0326 0.0308 0.0325 3,379,959 +0.00(+1.88%)
Apr 23, 2019 0.0354 0.0364 0.0312 0.0319 6,522,263 -0.00(-8.60%)
Apr 22, 2019 0.0333 0.0400 0.0330 0.0349 10,580,197 +0.00(+9.75%)
Apr 18, 2019 0.0335 0.0335 0.0310 0.0318 2,672,000 -0.00(-1.55%)
Apr 17, 2019 0.0340 0.0350 0.0320 0.0323 3,546,021 -0.00(-5.00%)
Apr 16, 2019 0.0346 0.0370 0.0330 0.0340 7,741,004 -0.00(-11.69%)
Apr 15, 2019 0.0400 0.0418 0.0375 0.0385 3,843,923 -0.00(-3.75%)
Apr 12, 2019 0.0390 0.0410 0.0352 0.0400 2,429,000 +0.00(+3.09%)
Apr 11, 2019 0.0400 0.0449 0.0375 0.0388 5,137,916 -0.00(-7.40%)
Apr 10, 2019 0.0410 0.0430 0.0390 0.0419 5,783,172 +0.00(+4.75%)
Apr 09, 2019 0.0375 0.0420 0.0363 0.0400 9,302,007 +0.00(+8.11%)
Apr 08, 2019 0.0321 0.0370 0.0321 0.0370 3,679,261 +0.00(+8.82%)
Apr 05, 2019 0.0370 0.0370 0.0321 0.0340 6,318,000 -0.00(-2.86%)
Apr 04, 2019 0.0380 0.0380 0.0340 0.0350 4,708,736 -0.00(-5.41%)
Apr 03, 2019 0.0380 0.0400 0.0355 0.0370 4,629,362 -0.00(-4.15%)
Apr 02, 2019 0.0391 0.0424 0.0374 0.0386 2,062,875 -0.00(-2.53%)
Apr 01, 2019 0.0385 0.0400 0.0370 0.0396 1,897,846 +0.00(+1.54%)
Mar 29, 2019 0.0398 0.0398 0.0370 0.0390 1,925,000 +0.00(+2.09%)
Mar 28, 2019 0.0401 0.0420 0.0371 0.0382 3,838,873 -0.00(-2.55%)
Mar 27, 2019 0.0386 0.0395 0.0350 0.0392 8,020,203 +0.00(+2.08%)
Mar 26, 2019 0.0435 0.0435 0.0370 0.0384 3,464,414 -0.00(-4.00%)
Mar 25, 2019 0.0412 0.0430 0.0380 0.0400 9,013,646 -0.00(-2.44%)
Mar 22, 2019 0.0450 0.0469 0.0400 0.0410 13,804,100 -0.00(-9.89%)
Mar 21, 2019 0.0460 0.0469 0.0427 0.0455 7,128,537 +0.00(+1.11%)
Mar 20, 2019 0.0480 0.0483 0.0430 0.0450 5,868,632 -0.00(-5.06%)
Mar 19, 2019 0.0490 0.0495 0.0465 0.0474 4,485,117 +0.00(+0.85%)
Mar 18, 2019 0.0470 0.0522 0.0450 0.0470 11,928,486 +0.00(+5.62%)
Mar 15, 2019 0.0440 0.0450 0.0420 0.0445 8,130,000 +0.00(+1.83%)
Mar 14, 2019 0.0475 0.0490 0.0429 0.0437 3,514,569 -0.00(-5.82%)
Mar 13, 2019 0.0452 0.0475 0.0431 0.0464 3,760,456 +0.00(+3.11%)
Mar 12, 2019 0.0433 0.0460 0.0430 0.0450 2,846,538 +0.00(+1.35%)
Mar 11, 2019 0.0475 0.0480 0.0429 0.0444 2,930,434 -0.00(-0.22%)
Mar 08, 2019 0.0510 0.0510 0.0424 0.0445 5,739,900 -0.00(-4.30%)
Mar 07, 2019 0.0483 0.0535 0.0434 0.0465 19,459,662 +0.00(+5.68%)
Mar 06, 2019 0.0450 0.0450 0.0410 0.0440 3,322,549 +0.00(+2.09%)
Mar 05, 2019 0.0445 0.0455 0.0420 0.0431 4,636,213 -0.00(-3.58%)
Mar 04, 2019 0.0485 0.0490 0.0431 0.0447 6,294,614 -0.00(-6.88%)
Mar 01, 2019 0.0490 0.0500 0.0475 0.0480 3,477,900 +0.00(+0.00%)
Feb 28, 2019 0.0485 0.0520 0.0470 0.0480 6,836,440 -0.00(-2.04%)
Feb 27, 2019 0.0510 0.0515 0.0460 0.0490 7,180,099 -0.00(-2.39%)
Feb 26, 2019 0.0523 0.0530 0.0502 0.0502 3,816,608 -0.00(-2.52%)
Feb 25, 2019 0.0510 0.0540 0.0500 0.0515 5,663,581 +0.00(+3.00%)
Feb 22, 2019 0.0539 0.0540 0.0500 0.0500 8,560,000 -0.00(-6.54%)
Feb 21, 2019 0.0540 0.0550 0.0520 0.0535 5,413,851 +0.00(+0.19%)
Feb 20, 2019 0.0523 0.0580 0.0520 0.0534 5,829,011 +0.00(+0.75%)
Feb 19, 2019 0.0540 0.0545 0.0500 0.0530 4,172,668 -0.00(-1.85%)
Feb 15, 2019 0.0553 0.0556 0.0510 0.0540 6,255,600 -0.00(-1.82%)
Feb 14, 2019 0.0563 0.0580 0.0522 0.0550 6,608,037 -0.00(-6.14%)
Feb 13, 2019 0.0603 0.0610 0.0551 0.0586 6,365,113 -0.00(-1.51%)
Feb 12, 2019 0.0629 0.0629 0.0550 0.0595 9,986,649 -0.00(-2.30%)
Feb 11, 2019 0.0625 0.0650 0.0590 0.0609 5,725,266 +0.00(+0.00%)
Feb 08, 2019 0.0618 0.0623 0.0585 0.0609 4,334,700 -0.00(-0.49%)
Feb 07, 2019 0.0601 0.0650 0.0581 0.0612 8,666,815 -0.00(-1.29%)
Feb 06, 2019 0.0605 0.0659 0.0531 0.0620 16,068,117 +0.00(+3.33%)
Feb 05, 2019 0.0690 0.0700 0.0590 0.0600 18,963,066 -0.01(-14.29%)
Feb 04, 2019 0.0774 0.0789 0.0651 0.0700 16,814,676 -0.01(-7.89%)
Feb 01, 2019 0.0819 0.0820 0.0721 0.0760 11,896,400 +0.00(+2.01%)
Jan 31, 2019 0.0700 0.0821 0.0700 0.0745 24,863,130 +0.00(+3.62%)
Jan 30, 2019 0.0806 0.0810 0.0681 0.0719 22,504,562 -0.01(-8.99%)
Jan 29, 2019 0.0660 0.0800 0.0625 0.0790 49,397,848 +0.02(+26.40%)
Jan 28, 2019 0.0570 0.0640 0.0536 0.0625 27,824,724 +0.01(+17.92%)
Jan 25, 2019 0.0490 0.0620 0.0473 0.0530 21,789,200 +0.00(+7.72%)
Jan 24, 2019 0.0500 0.0550 0.0485 0.0492 9,546,139 +0.00(+0.41%)
Jan 23, 2019 0.0527 0.0548 0.0455 0.0490 11,373,798 -0.00(-7.55%)
Jan 22, 2019 0.0600 0.0610 0.0520 0.0530 9,200,699 -0.00(-5.19%)
Jan 18, 2019 0.0595 0.0603 0.0542 0.0559 11,325,000 -0.00(-4.61%)
Jan 17, 2019 0.0589 0.0688 0.0526 0.0586 22,047,514 +0.00(+0.00%)
Jan 16, 2019 0.0757 0.0757 0.0563 0.0586 47,278,664 -0.02(-21.87%)
Jan 15, 2019 0.0391 0.0924 0.0391 0.0750 131,524,312 +0.04(+103.25%)
Jan 14, 2019 0.0376 0.0377 0.0350 0.0369 6,971,131 -0.00(-1.60%)
Jan 11, 2019 0.0387 0.0390 0.0373 0.0375 4,416,100 -0.00(-2.34%)
Jan 10, 2019 0.0396 0.0404 0.0380 0.0384 6,786,815 -0.00(-3.03%)
Jan 09, 2019 0.0407 0.0407 0.0392 0.0396 3,478,911 +0.00(+1.02%)
Jan 08, 2019 0.0381 0.0418 0.0362 0.0392 12,504,390 +0.00(+3.16%)
Jan 07, 2019 0.0409 0.0414 0.0371 0.0380 5,167,295 -0.00(-7.09%)
Jan 04, 2019 0.0406 0.0428 0.0402 0.0409 7,806,700 +0.00(+1.24%)
Jan 03, 2019 0.0388 0.0423 0.0370 0.0404 6,863,621 +0.00(+3.32%)
Jan 02, 2019 0.0400 0.0420 0.0381 0.0391 4,063,869 -0.00(-1.26%)
Dec 31, 2018 0.0445 0.0445 0.0390 0.0396 5,815,800 -0.00(-3.41%)
Dec 28, 2018 0.0457 0.0459 0.0371 0.0410 13,950,200 -0.00(-8.89%)
Dec 27, 2018 0.0330 0.0459 0.0320 0.0450 29,980,506 +0.01(+40.62%)
Dec 26, 2018 0.0311 0.0331 0.0301 0.0320 3,468,696 +0.00(+0.00%)
Dec 24, 2018 0.0365 0.0365 0.0302 0.0320 3,806,300 -0.00(-9.60%)
Dec 21, 2018 0.0380 0.0447 0.0340 0.0354 12,036,899 -0.00(-1.67%)
Dec 20, 2018 0.0403 0.0425 0.0340 0.0360 17,172,708 -0.00(-11.98%)
Dec 19, 2018 0.0431 0.0480 0.0371 0.0409 5,776,539 -0.00(-4.88%)
Dec 18, 2018 0.0505 0.0565 0.0385 0.0430 30,728,684 -0.01(-14.00%)
Dec 17, 2018 0.0325 0.0500 0.0311 0.0500 25,753,376 +0.02(+51.52%)
Dec 14, 2018 0.0385 0.0390 0.0310 0.0330 7,442,700 -0.00(-9.84%)
Dec 13, 2018 0.0436 0.0450 0.0365 0.0366 13,117,714 -0.00(-10.73%)
Dec 12, 2018 0.0420 0.0460 0.0385 0.0410 13,299,869 -0.00(-3.30%)
Dec 11, 2018 0.0470 0.0470 0.0381 0.0424 19,355,328 -0.00(-5.78%)
Dec 10, 2018 0.0389 0.0520 0.0381 0.0450 40,207,064 +0.01(+28.21%)
Dec 07, 2018 0.0250 0.0370 0.0221 0.0351 32,944,100 +0.01(+59.55%)
Dec 06, 2018 0.0226 0.0238 0.0205 0.0220 9,246,302 -0.00(-9.09%)
Dec 04, 2018 0.0268 0.0275 0.0229 0.0242 17,808,100 -0.00(-13.57%)
Dec 03, 2018 0.0318 0.0325 0.0237 0.0280 12,736,312 -0.00(-6.67%)
Nov 30, 2018 0.0306 0.0320 0.0222 0.0300 38,154,400 -0.00(-3.23%)
Nov 29, 2018 0.0359 0.0359 0.0283 0.0310 30,495,634 -0.00(-8.82%)
Nov 28, 2018 0.0384 0.0384 0.0329 0.0340 13,371,077 -0.00(-11.69%)
Nov 27, 2018 0.0398 0.0420 0.0370 0.0385 5,396,651 -0.00(-3.27%)
Nov 26, 2018 0.0381 0.0400 0.0331 0.0398 9,796,231 +0.00(+4.74%)
Nov 23, 2018 0.0383 0.0400 0.0376 0.0380 2,264,200 -0.00(-5.00%)
Nov 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+2.30%)
Nov 20, 2018 0.0400 0.0410 0.0370 0.0391 11,166,416 -0.00(-9.07%)
Nov 19, 2018 0.0467 0.0500 0.0410 0.0430 7,739,825 -0.00(-9.09%)
Nov 16, 2018 0.0440 0.0479 0.0396 0.0473 3,927,100 +0.00(+5.11%)
Nov 15, 2018 0.0455 0.0460 0.0400 0.0450 7,104,878 +0.00(+0.22%)
Nov 14, 2018 0.0408 0.0458 0.0363 0.0449 6,727,446 +0.00(+9.78%)
Nov 13, 2018 0.0459 0.0459 0.0381 0.0409 11,284,741 -0.01(-12.42%)
Nov 12, 2018 0.0506 0.0540 0.0435 0.0467 7,639,673 -0.00(-6.41%)
Nov 09, 2018 0.0480 0.0499 0.0370 0.0499 11,645,100 +0.00(+3.74%)
Nov 08, 2018 0.0510 0.0530 0.0480 0.0481 4,056,021 -0.00(-4.37%)
Nov 07, 2018 0.0485 0.0520 0.0480 0.0503 7,029,225 +0.00(+5.89%)
Nov 06, 2018 0.0531 0.0550 0.0456 0.0475 14,127,837 -0.01(-13.64%)
Nov 05, 2018 0.0560 0.0560 0.0513 0.0550 5,028,045 -0.00(-6.46%)
Nov 02, 2018 0.0599 0.0599 0.0485 0.0588 13,279,200 +0.00(+1.55%)
Nov 01, 2018 0.0620 0.0690 0.0535 0.0579 18,996,916 +0.00(+8.43%)
Oct 31, 2018 0.0560 0.0600 0.0490 0.0534 11,870,291 -0.00(-2.91%)
Oct 30, 2018 0.0605 0.0650 0.0511 0.0550 21,341,104 -0.01(-11.00%)
Oct 29, 2018 0.0693 0.0780 0.0587 0.0618 10,131,976 -0.01(-9.78%)
Oct 26, 2018 0.0695 0.0725 0.0600 0.0685 13,647,100 +0.00(+0.29%)
Oct 25, 2018 0.0740 0.0779 0.0683 0.0683 4,488,834 -0.00(-5.14%)
Oct 24, 2018 0.0790 0.0839 0.0683 0.0720 9,519,962 -0.00(-2.70%)
Oct 23, 2018 0.0799 0.0799 0.0660 0.0740 14,905,928 -0.01(-7.38%)
Oct 22, 2018 0.0950 0.0990 0.0761 0.0799 13,976,823 -0.01(-11.22%)
Oct 19, 2018 0.0961 0.0980 0.0810 0.0900 18,758,500 -0.01(-6.15%)
Oct 18, 2018 0.1197 0.1200 0.0945 0.0959 32,258,644 -0.02(-18.73%)
Oct 17, 2018 0.0880 0.1190 0.0850 0.1180 77,026,872 +0.04(+50.32%)
Oct 16, 2018 0.0740 0.0895 0.0701 0.0785 14,801,875 +0.01(+9.03%)
Oct 15, 2018 0.0720 0.0749 0.0650 0.0720 14,585,708 -0.00(-3.87%)
Oct 12, 2018 0.0750 0.0750 0.0650 0.0749 12,576,701 +0.00(+5.64%)
Oct 11, 2018 0.0800 0.0895 0.0670 0.0709 32,265,548 -0.00(-1.53%)
Oct 10, 2018 0.0560 0.0749 0.0506 0.0720 42,203,968 +0.02(+37.14%)
Oct 09, 2018 0.0680 0.0690 0.0500 0.0525 19,786,086 -0.01(-20.21%)
Oct 08, 2018 0.0810 0.0840 0.0631 0.0658 13,886,459 -0.01(-15.64%)
Oct 05, 2018 0.0820 0.0825 0.0680 0.0780 12,296,999 -0.00(-4.76%)
Oct 04, 2018 0.0790 0.0890 0.0670 0.0819 19,885,236 +0.01(+9.05%)
Oct 03, 2018 0.0826 0.1000 0.0650 0.0751 28,464,778 -0.00(-4.82%)
Oct 02, 2018 0.0851 0.1320 0.0670 0.0789 111,577,872 +0.00(+1.28%)
Oct 01, 2018 0.0373 0.0785 0.0370 0.0779 65,919,720 +0.04(+113.42%)
Sep 28, 2018 0.0381 0.0410 0.0323 0.0365 29,566,000 -0.00(-7.12%)
Sep 27, 2018 0.0515 0.0530 0.0385 0.0393 26,983,412 -0.01(-25.85%)
Sep 26, 2018 0.0594 0.0598 0.0430 0.0530 23,642,552 -0.01(-11.52%)
Sep 25, 2018 0.0790 0.0850 0.0560 0.0599 37,343,256 -0.01(-19.05%)
Sep 24, 2018 0.0589 0.0870 0.0570 0.0740 60,896,952 +0.02(+38.32%)
Sep 21, 2018 0.0395 0.0570 0.0340 0.0535 39,870,700 +0.02(+43.05%)
Sep 20, 2018 0.0400 0.0400 0.0330 0.0374 10,845,091 +0.00(+1.08%)
Sep 19, 2018 0.0361 0.0440 0.0320 0.0370 32,845,552 +0.00(+7.87%)
Sep 18, 2018 0.0285 0.0459 0.0260 0.0343 62,998,500 +0.01(+27.51%)
Sep 17, 2018 0.0145 0.0275 0.0137 0.0269 25,307,050 +0.01(+85.52%)
Sep 14, 2018 0.0155 0.0155 0.0140 0.0145 2,865,400 -0.00(-6.45%)
Sep 13, 2018 0.0149 0.0161 0.0145 0.0155 2,828,124 -0.00(-3.13%)
Sep 12, 2018 0.0180 0.0180 0.0152 0.0160 3,646,295 +0.00(+0.00%)
Sep 11, 2018 0.0134 0.0180 0.0130 0.0160 13,958,394 +0.00(+20.30%)
Sep 10, 2018 0.0155 0.0160 0.0130 0.0133 3,727,401 -0.00(-14.19%)
Sep 07, 2018 0.0140 0.0155 0.0130 0.0155 2,855,300 +0.00(+10.71%)
Sep 06, 2018 0.0135 0.0160 0.0135 0.0140 737,827 -0.00(-4.11%)
Sep 05, 2018 0.0143 0.0170 0.0135 0.0146 3,790,828 -0.00(-13.61%)
Sep 04, 2018 0.0190 0.0190 0.0146 0.0169 3,924,994 -0.00(-0.59%)
Aug 31, 2018 0.0170 0.0170 0.0170 0 -0.00(-0.58%)
Aug 30, 2018 0.0200 0.0200 0.0150 0.0171 8,571,358 -0.00(-14.07%)
Aug 29, 2018 0.0253 0.0260 0.0165 0.0199 11,429,658 -0.00(-7.44%)
Aug 28, 2018 0.0220 0.0265 0.0200 0.0215 12,379,591 +0.00(+7.50%)
Aug 27, 2018 0.0205 0.0259 0.0180 0.0200 20,812,732 +0.00(+21.95%)
Aug 24, 2018 0.0110 0.0164 0.0109 0.0164 16,471,500 +0.01(+50.46%)
Aug 23, 2018 0.0101 0.0116 0.0101 0.0109 3,842,553 -0.00(-4.39%)
Aug 22, 2018 0.0113 0.0119 0.0102 0.0114 2,371,263 +0.00(+3.64%)
Aug 21, 2018 0.0133 0.0145 0.0110 0.0110 4,576,334 -0.00(-8.33%)
Aug 20, 2018 0.0120 0.0120 0.0111 0.0120 3,011,150 +0.00(+1.69%)
Aug 17, 2018 0.0114 0.0120 0.0112 0.0118 1,899,500 +0.00(+7.27%)
Aug 16, 2018 0.0118 0.0125 0.0105 0.0110 3,255,382 -0.00(-12.00%)
Aug 15, 2018 0.0138 0.0138 0.0115 0.0125 3,222,750 +0.00(+10.62%)
Aug 14, 2018 0.0122 0.0130 0.0112 0.0113 5,213,771 -0.00(-5.83%)
Aug 13, 2018 0.0132 0.0148 0.0117 0.0120 6,149,337 -0.00(-8.40%)
Aug 10, 2018 0.0136 0.0140 0.0129 0.0131 3,394,900 +0.00(+0.00%)
Aug 09, 2018 0.0145 0.0150 0.0131 0.0131 3,464,647 -0.00(-9.66%)
Aug 08, 2018 0.0140 0.0170 0.0129 0.0145 4,793,052 +0.00(+3.57%)
Aug 07, 2018 0.0128 0.0140 0.0125 0.0140 2,018,038 +0.00(+0.00%)
Aug 06, 2018 0.0143 0.0151 0.0128 0.0140 1,644,864 -0.00(-2.10%)
Aug 03, 2018 0.0159 0.0159 0.0143 0.0143 1,261,400 -0.00(-8.33%)
Aug 02, 2018 0.0164 0.0164 0.0143 0.0156 1,504,200 +0.00(+1.30%)
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.