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

Provision Holding (OP: PVHO )

N/A UNCHANGED
Last Price Updated: 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 0.0607 0.0624 0.0561 0.0561 153,591 -0.01(-10.53%)
Jul 28, 2017 0.0670 0.0670 0.0585 0.0627 134,702 +0.00(+2.79%)
Jul 27, 2017 0.0650 0.0700 0.0600 0.0610 687,546 +0.00(+5.17%)
Jul 26, 2017 0.0605 0.0660 0.0551 0.0580 279,187 -0.00(-3.33%)
Jul 25, 2017 0.0635 0.0659 0.0600 0.0600 201,267 -0.00(-5.51%)
Jul 24, 2017 0.0678 0.0679 0.0563 0.0635 28,621 -0.00(-2.61%)
Jul 21, 2017 0.0630 0.0690 0.0600 0.0652 533,696 +0.00(+6.89%)
Jul 20, 2017 0.0650 0.0669 0.0610 0.0610 105,675 -0.00(-6.15%)
Jul 19, 2017 0.0690 0.0690 0.0629 0.0650 82,600 -0.00(-5.25%)
Jul 18, 2017 0.0630 0.0690 0.0630 0.0686 108,675 +0.01(+9.85%)
Jul 17, 2017 0.0690 0.0690 0.0615 0.0624 29,900 -0.01(-10.53%)
Jul 14, 2017 0.0674 0.0699 0.0615 0.0698 72,774 +0.01(+12.40%)
Jul 13, 2017 0.0690 0.0699 0.0617 0.0621 152,320 -0.01(-9.61%)
Jul 12, 2017 0.0720 0.0720 0.0650 0.0687 23,455 -0.00(-0.37%)
Jul 11, 2017 0.0720 0.0720 0.0650 0.0690 31,437 -0.00(-4.23%)
Jul 10, 2017 0.0660 0.0730 0.0600 0.0720 174,829 +0.01(+9.09%)
Jul 07, 2017 0.0647 0.0690 0.0647 0.0660 47,941 -0.00(-2.94%)
Jul 06, 2017 0.0551 0.0680 0.0551 0.0680 235,577 +0.01(+11.48%)
Jul 05, 2017 0.0630 0.0645 0.0610 0.0610 48,232 -0.00(-6.11%)
Jul 03, 2017 0.0700 0.0700 0.0620 0.0650 49,272 -0.00(-0.05%)
Jun 30, 2017 0.0610 0.0690 0.0610 0.0650 155,100 -0.01(-9.24%)
Jun 29, 2017 0.0700 0.0740 0.0700 0.0716 242,836 +0.00(+5.32%)
Jun 28, 2017 0.0750 0.0750 0.0680 0.0680 481,790 -0.00(-5.56%)
Jun 27, 2017 0.0750 0.0750 0.0720 0.0720 50,764 -0.00(-4.00%)
Jun 26, 2017 0.0800 0.0800 0.0555 0.0750 737,801 -0.00(-5.66%)
Jun 23, 2017 0.0700 0.0795 0.0700 0.0795 353,521 +0.01(+8.90%)
Jun 22, 2017 0.0680 0.0750 0.0680 0.0730 379,050 +0.00(+2.82%)
Jun 21, 2017 0.0688 0.0710 0.0675 0.0710 71,000 +0.01(+9.40%)
Jun 20, 2017 0.0700 0.0750 0.0649 0.0649 569,100 -0.00(-2.70%)
Jun 19, 2017 0.0602 0.0685 0.0602 0.0667 59,397 +0.00(+2.62%)
Jun 16, 2017 0.0601 0.0685 0.0600 0.0650 159,375 +0.00(+1.56%)
Jun 15, 2017 0.0602 0.0690 0.0600 0.0640 44,150 +0.00(+6.35%)
Jun 14, 2017 0.0555 0.0694 0.0555 0.0602 47,053 -0.00(-1.33%)
Jun 13, 2017 0.0600 0.0610 0.0556 0.0610 81,876 +0.00(+1.33%)
Jun 12, 2017 0.0628 0.0630 0.0555 0.0602 166,266 -0.00(-3.70%)
Jun 09, 2017 0.0622 0.0630 0.0590 0.0625 145,407 +0.00(+0.00%)
Jun 08, 2017 0.0625 0.0625 0.0561 0.0625 25,000 +0.01(+13.43%)
Jun 07, 2017 0.0620 0.0650 0.0551 0.0551 355,004 -0.01(-11.13%)
Jun 06, 2017 0.0699 0.0700 0.0620 0.0620 72,598 -0.00(-2.52%)
Jun 05, 2017 0.0660 0.0695 0.0633 0.0636 60,322 -0.01(-7.69%)
Jun 02, 2017 0.0689 0.0741 0.0635 0.0689 72,580 +0.00(+7.66%)
Jun 01, 2017 0.0700 0.0742 0.0625 0.0640 134,900 -0.01(-13.51%)
May 31, 2017 0.0742 0.0742 0.0721 0.0740 4,228 -0.00(-0.13%)
May 30, 2017 0.0745 0.0780 0.0641 0.0741 83,172 +0.01(+19.52%)
May 26, 2017 0.0743 0.0743 0.0620 0.0620 20,749 -0.01(-16.55%)
May 25, 2017 0.0745 0.0748 0.0620 0.0743 103,252 +0.00(+6.14%)
May 24, 2017 0.0720 0.0722 0.0700 0.0700 300,697 -0.00(-1.92%)
May 23, 2017 0.0710 0.0748 0.0710 0.0714 42,184 +0.00(+1.89%)
May 22, 2017 0.0720 0.0749 0.0700 0.0700 17,702 -0.00(-4.92%)
May 19, 2017 0.0750 0.0750 0.0700 0.0737 51,675 -0.00(-1.77%)
May 18, 2017 0.0698 0.0750 0.0696 0.0750 178,110 +0.01(+15.38%)
May 17, 2017 0.0620 0.0660 0.0620 0.0650 6,575 +0.01(+8.33%)
May 16, 2017 0.0670 0.0670 0.0590 0.0600 511,483 -0.01(-8.12%)
May 15, 2017 0.0643 0.0700 0.0643 0.0653 54,588 -0.00(-4.84%)
May 12, 2017 0.0638 0.0691 0.0638 0.0686 33,800 -0.00(-0.62%)
May 11, 2017 0.0631 0.0750 0.0631 0.0691 235,259 +0.00(+2.30%)
May 10, 2017 0.0687 0.0696 0.0610 0.0675 103,143 -0.01(-7.53%)
May 09, 2017 0.0700 0.0730 0.0615 0.0730 96,941 +0.00(+4.43%)
May 08, 2017 0.0750 0.0750 0.0680 0.0699 137,852 -0.01(-9.10%)
May 05, 2017 0.0736 0.0779 0.0690 0.0769 51,702 -0.00(-1.41%)
May 04, 2017 0.0794 0.0795 0.0743 0.0780 3,025 +0.01(+12.23%)
May 03, 2017 0.0704 0.0746 0.0693 0.0695 75,096 -0.00(-1.28%)
May 02, 2017 0.0780 0.0780 0.0704 0.0704 205,144 -0.01(-11.89%)
May 01, 2017 0.0750 0.0799 0.0701 0.0799 24,300 +0.01(+9.90%)
Apr 28, 2017 0.0772 0.0774 0.0715 0.0727 288,537 -0.01(-7.97%)
Apr 27, 2017 0.0740 0.0799 0.0740 0.0790 92,689 +0.01(+6.76%)
Apr 26, 2017 0.0789 0.0789 0.0736 0.0740 60,227 -0.00(-5.70%)
Apr 25, 2017 0.0720 0.0800 0.0720 0.0785 260,473 -0.00(-0.67%)
Apr 24, 2017 0.0800 0.0810 0.0790 0.0790 167,305 -0.00(-0.35%)
Apr 21, 2017 0.0800 0.0810 0.0790 0.0793 198,000 +0.00(+2.30%)
Apr 20, 2017 0.0790 0.0815 0.0701 0.0775 262,624 -0.00(-0.64%)
Apr 19, 2017 0.0650 0.0820 0.0625 0.0780 439,559 +0.01(+20.00%)
Apr 18, 2017 0.0630 0.0650 0.0535 0.0650 1,079,944 +0.00(+3.17%)
Apr 17, 2017 0.0689 0.0689 0.0600 0.0630 126,383 -0.00(-5.97%)
Apr 13, 2017 0.0680 0.0681 0.0670 0.0670 42,805 -0.00(-1.47%)
Apr 12, 2017 0.0700 0.0700 0.0660 0.0680 228,795 -0.00(-0.29%)
Apr 11, 2017 0.0730 0.0730 0.0658 0.0682 364,041 -0.00(-2.57%)
Apr 10, 2017 0.0702 0.0735 0.0700 0.0700 307,316 -0.00(-4.11%)
Apr 07, 2017 0.0760 0.0775 0.0720 0.0730 305,357 -0.01(-6.41%)
Apr 06, 2017 0.0770 0.0800 0.0730 0.0780 558,377 -0.00(-2.50%)
Apr 05, 2017 0.0740 0.0800 0.0727 0.0800 153,609 +0.01(+8.11%)
Apr 04, 2017 0.0743 0.0805 0.0739 0.0740 147,954 -0.00(-1.33%)
Apr 03, 2017 0.0751 0.0805 0.0750 0.0750 67,696 -0.01(-6.25%)
Mar 31, 2017 0.0805 0.0805 0.0736 0.0800 176,477 +0.01(+8.02%)
Mar 30, 2017 0.0720 0.0800 0.0720 0.0741 62,819 +0.00(+4.03%)
Mar 29, 2017 0.0730 0.0754 0.0700 0.0712 210,074 -0.00(-1.80%)
Mar 28, 2017 0.0738 0.0750 0.0712 0.0725 108,241 +0.00(+0.69%)
Mar 27, 2017 0.0750 0.0750 0.0700 0.0720 66,271 +0.00(+1.41%)
Mar 24, 2017 0.0780 0.0780 0.0700 0.0710 113,415 -0.00(-4.76%)
Mar 23, 2017 0.0725 0.0779 0.0711 0.0746 93,225 +0.00(+2.83%)
Mar 22, 2017 0.0724 0.0749 0.0720 0.0725 47,795 +0.00(+0.69%)
Mar 21, 2017 0.0730 0.0730 0.0711 0.0720 91,128 +0.00(+1.12%)
Mar 20, 2017 0.0714 0.0759 0.0711 0.0712 160,830 -0.01(-8.37%)
Mar 17, 2017 0.0784 0.0785 0.0714 0.0777 275,216 +0.00(+2.91%)
Mar 16, 2017 0.0749 0.0785 0.0713 0.0755 124,960 +0.00(+5.59%)
Mar 15, 2017 0.0750 0.0761 0.0715 0.0715 117,510 -0.00(-2.32%)
Mar 14, 2017 0.0712 0.0805 0.0712 0.0732 79,058 +0.00(+2.81%)
Mar 13, 2017 0.0710 0.0799 0.0702 0.0712 252,888 -0.01(-10.89%)
Mar 10, 2017 0.0790 0.0805 0.0701 0.0799 176,991 -0.00(-0.12%)
Mar 09, 2017 0.0660 0.0800 0.0606 0.0800 226,183 +0.01(+23.08%)
Mar 08, 2017 0.0677 0.0677 0.0605 0.0650 165,281 -0.00(-3.95%)
Mar 07, 2017 0.0660 0.0750 0.0649 0.0677 339,425 +0.00(+1.00%)
Mar 06, 2017 0.0705 0.0749 0.0650 0.0670 183,422 -0.00(-4.29%)
Mar 03, 2017 0.0790 0.0790 0.0690 0.0700 417,533 -0.01(-10.26%)
Mar 02, 2017 0.0741 0.0800 0.0740 0.0780 122,809 -0.00(-2.50%)
Mar 01, 2017 0.0740 0.0803 0.0740 0.0800 113,681 +0.00(+0.00%)
Feb 28, 2017 0.0805 0.0805 0.0740 0.0800 21,382 +0.00(+0.13%)
Feb 27, 2017 0.0778 0.0799 0.0700 0.0799 341,752 +0.00(+2.70%)
Feb 24, 2017 0.0775 0.0780 0.0713 0.0778 300,792 +0.00(+3.73%)
Feb 23, 2017 0.0775 0.0800 0.0728 0.0750 348,003 -0.01(-6.83%)
Feb 22, 2017 0.0894 0.0894 0.0650 0.0805 1,729,962 -0.01(-10.06%)
Feb 21, 2017 0.0918 0.0920 0.0860 0.0895 167,458 -0.00(-2.72%)
Feb 17, 2017 0.0920 0.0920 0.0920 0 +0.01(+8.24%)
Feb 16, 2017 0.0890 0.0890 0.0838 0.0850 69,327 -0.00(-4.49%)
Feb 15, 2017 0.0919 0.0920 0.0854 0.0890 173,511 -0.00(-3.26%)
Feb 14, 2017 0.0868 0.0920 0.0850 0.0920 345,290 +0.00(+2.22%)
Feb 13, 2017 0.0895 0.0949 0.0895 0.0900 80,268 +0.00(+0.56%)
Feb 10, 2017 0.0910 0.0949 0.0850 0.0895 279,601 -0.00(-0.56%)
Feb 09, 2017 0.0897 0.0956 0.0835 0.0900 307,314 +0.01(+7.14%)
Feb 08, 2017 0.0802 0.0840 0.0800 0.0840 540,985 +0.01(+7.01%)
Feb 07, 2017 0.0840 0.0840 0.0710 0.0785 540,173 -0.01(-7.65%)
Feb 06, 2017 0.0970 0.0970 0.0840 0.0850 662,139 -0.01(-12.37%)
Feb 03, 2017 0.0930 0.0980 0.0900 0.0970 461,204 +0.00(+4.30%)
Feb 02, 2017 0.0920 0.0960 0.0870 0.0930 189,782 +0.00(+2.20%)
Feb 01, 2017 0.0870 0.0940 0.0870 0.0910 274,003 -0.00(-1.09%)
Jan 31, 2017 0.0945 0.0960 0.0920 0.0920 196,012 -0.00(-4.07%)
Jan 30, 2017 0.0979 0.0979 0.0900 0.0959 649,845 -0.00(-1.94%)
Jan 27, 2017 0.1020 0.1034 0.0901 0.0978 419,477 -0.00(-4.12%)
Jan 26, 2017 0.1036 0.1100 0.1000 0.1020 310,300 -0.00(-1.54%)
Jan 25, 2017 0.1100 0.1100 0.1020 0.1036 225,769 -0.00(-1.33%)
Jan 24, 2017 0.1065 0.1100 0.1050 0.1050 171,653 -0.00(-1.41%)
Jan 23, 2017 0.1100 0.1100 0.1031 0.1065 29,077 -0.00(-3.18%)
Jan 20, 2017 0.1020 0.1110 0.1020 0.1100 94,099 +0.01(+4.76%)
Jan 19, 2017 0.1030 0.1110 0.1020 0.1050 1,008,556 -0.00(-0.94%)
Jan 18, 2017 0.1040 0.1100 0.1040 0.1060 219,402 +0.00(+1.92%)
Jan 17, 2017 0.1105 0.1105 0.1030 0.1040 448,957 -0.01(-6.31%)
Jan 13, 2017 0.1110 0.1110 0.1110 0 +0.00(+2.07%)
Jan 12, 2017 0.1075 0.1100 0.1050 0.1087 14,000 +0.00(+1.64%)
Jan 11, 2017 0.1020 0.1110 0.1020 0.1070 217,848 +0.01(+4.90%)
Jan 10, 2017 0.1021 0.1100 0.1020 0.1020 287,006 -0.00(-2.86%)
Jan 09, 2017 0.1060 0.1108 0.1050 0.1050 180,849 -0.00(-4.51%)
Jan 06, 2017 0.1100 0.1119 0.1000 0.1100 749,383 -0.00(-1.82%)
Jan 05, 2017 0.1070 0.1199 0.1070 0.1120 175,027 +0.00(+1.82%)
Jan 04, 2017 0.1156 0.1165 0.1046 0.1100 312,460 -0.01(-5.57%)
Jan 03, 2017 0.1200 0.1200 0.1156 0.1165 180,922 -0.00(-2.92%)
Dec 30, 2016 0.1200 0.1200 0.1200 0 -0.01(-10.65%)
Dec 29, 2016 0.1400 0.1400 0.1210 0.1343 514,920 -0.01(-4.07%)
Dec 28, 2016 0.1245 0.1499 0.1195 0.1400 2,369,916 +0.04(+37.25%)
Dec 27, 2016 0.1039 0.1044 0.0998 0.1020 177,902 -0.00(-1.92%)
Dec 23, 2016 0.1040 0.1040 0.1040 0 +0.00(+4.06%)
Dec 22, 2016 0.1089 0.1089 0.0900 0.0999 320,588 -0.01(-10.92%)
Dec 21, 2016 0.0968 0.1122 0.0875 0.1122 263,836 +0.02(+15.91%)
Dec 20, 2016 0.0916 0.1045 0.0916 0.0968 192,700 -0.00(-3.20%)
Dec 19, 2016 0.1000 0.1050 0.1000 0.1000 194,051 +0.00(+0.50%)
Dec 16, 2016 0.1026 0.1100 0.0995 0.0995 118,372 -0.00(-2.93%)
Dec 15, 2016 0.1101 0.1120 0.1000 0.1025 451,083 -0.01(-6.82%)
Dec 14, 2016 0.1115 0.1142 0.1100 0.1100 83,400 -0.00(-0.09%)
Dec 13, 2016 0.1130 0.1146 0.1100 0.1101 78,349 +0.01(+10.65%)
Dec 12, 2016 0.1100 0.1118 0.0900 0.0995 940,704 -0.01(-12.72%)
Dec 09, 2016 0.1243 0.1243 0.1105 0.1140 135,597 -0.01(-5.00%)
Dec 08, 2016 0.1250 0.1364 0.1011 0.1200 364,105 +0.00(+0.00%)
Dec 07, 2016 0.1160 0.1399 0.1145 0.1200 455,826 +0.00(+4.35%)
Dec 06, 2016 0.1350 0.1500 0.1150 0.1150 309,155 -0.02(-12.48%)
Dec 05, 2016 0.1300 0.1400 0.1300 0.1314 211,313 +0.00(+1.00%)
Dec 02, 2016 0.1401 0.1450 0.1301 0.1301 229,557 -0.01(-9.02%)
Dec 01, 2016 0.1320 0.1450 0.1301 0.1430 235,015 +0.00(+3.62%)
Nov 30, 2016 0.1350 0.1380 0.1320 0.1380 146,280 +0.00(+2.22%)
Nov 29, 2016 0.1350 0.1391 0.1310 0.1350 186,949 +0.00(+2.20%)
Nov 28, 2016 0.1163 0.1399 0.1163 0.1321 191,914 +0.01(+10.08%)
Nov 25, 2016 0.1100 0.1200 0.1100 0.1200 43,958 +0.01(+6.22%)
Nov 23, 2016 0.1130 0.1130 0.1130 0 -0.01(-11.32%)
Nov 22, 2016 0.0910 0.1274 0.0910 0.1274 334,178 +0.04(+41.56%)
Nov 21, 2016 0.1048 0.1100 0.0801 0.0900 550,717 -0.01(-10.45%)
Nov 18, 2016 0.1271 0.1300 0.0820 0.1005 1,286,057 -0.03(-22.69%)
Nov 17, 2016 0.1310 0.1400 0.1271 0.1300 397,650 -0.00(-0.08%)
Nov 16, 2016 0.1518 0.1519 0.1301 0.1301 131,860 -0.02(-12.69%)
Nov 15, 2016 0.1490 0.1525 0.1430 0.1490 108,825 +0.01(+6.44%)
Nov 14, 2016 0.1380 0.1524 0.1352 0.1400 121,664 -0.01(-8.17%)
Nov 11, 2016 0.1451 0.1673 0.1451 0.1525 133,279 +0.00(+1.63%)
Nov 10, 2016 0.1400 0.1500 0.1378 0.1500 629,971 +0.01(+11.11%)
Nov 09, 2016 0.1450 0.1549 0.1301 0.1350 283,409 -0.01(-8.16%)
Nov 08, 2016 0.1572 0.1599 0.1350 0.1470 79,439 -0.01(-6.07%)
Nov 07, 2016 0.1510 0.1830 0.1301 0.1565 370,532 -0.00(-1.57%)
Nov 04, 2016 0.1557 0.1600 0.1557 0.1590 38,135 -0.00(-0.63%)
Nov 03, 2016 0.1640 0.1650 0.1500 0.1600 156,854 -0.00(-1.23%)
Nov 02, 2016 0.1666 0.1699 0.1600 0.1620 119,811 -0.01(-3.57%)
Nov 01, 2016 0.1850 0.1900 0.1650 0.1680 638,914 +0.01(+3.70%)
Oct 31, 2016 0.1533 0.1700 0.1530 0.1620 264,642 +0.01(+5.88%)
Oct 28, 2016 0.1622 0.1622 0.1400 0.1530 142,033 +0.01(+4.80%)
Oct 27, 2016 0.1699 0.1815 0.1350 0.1460 684,724 -0.02(-12.05%)
Oct 26, 2016 0.1549 0.1690 0.1450 0.1660 188,837 +0.02(+10.67%)
Oct 25, 2016 0.1425 0.1550 0.1150 0.1500 403,957 +0.01(+3.45%)
Oct 24, 2016 0.1690 0.1690 0.1105 0.1450 854,247 -0.02(-14.20%)
Oct 21, 2016 0.1700 0.1750 0.1621 0.1690 167,430 -0.00(-1.74%)
Oct 20, 2016 0.1810 0.1810 0.1680 0.1720 134,995 +0.00(+0.58%)
Oct 19, 2016 0.1749 0.1832 0.1700 0.1710 289,961 -0.00(-2.23%)
Oct 18, 2016 0.1770 0.1800 0.1705 0.1749 311,995 -0.00(-1.27%)
Oct 17, 2016 0.1899 0.2000 0.1700 0.1772 445,841 -0.01(-6.76%)
Oct 14, 2016 0.1945 0.2100 0.1800 0.1900 771,173 -0.02(-10.97%)
Oct 13, 2016 0.1850 0.2150 0.1850 0.2134 466,404 +0.03(+18.56%)
Oct 12, 2016 0.1850 0.1850 0.1750 0.1800 109,908 -0.00(-2.39%)
Oct 11, 2016 0.1740 0.1850 0.1730 0.1844 78,370 +0.01(+3.13%)
Oct 10, 2016 0.1868 0.1868 0.1730 0.1788 86,973 +0.00(+2.46%)
Oct 07, 2016 0.1780 0.1850 0.1701 0.1745 107,690 -0.00(-1.97%)
Oct 06, 2016 0.1780 0.1780 0.1701 0.1780 138,328 -0.00(-0.50%)
Oct 05, 2016 0.1790 0.1850 0.1680 0.1789 176,310 -0.01(-3.26%)
Oct 04, 2016 0.1899 0.1899 0.1760 0.1849 193,744 +0.00(+2.11%)
Oct 03, 2016 0.1949 0.1949 0.1800 0.1811 117,576 +0.01(+3.49%)
Sep 30, 2016 0.1901 0.1901 0.1650 0.1750 472,171 -0.02(-7.89%)
Sep 29, 2016 0.1936 0.1950 0.1900 0.1900 80,166 +0.00(+1.06%)
Sep 28, 2016 0.2000 0.2000 0.1810 0.1880 239,670 +0.01(+2.73%)
Sep 27, 2016 0.2030 0.2040 0.1830 0.1830 215,797 -0.02(-8.50%)
Sep 26, 2016 0.1988 0.2040 0.1800 0.2000 169,729 +0.02(+11.11%)
Sep 23, 2016 0.1901 0.2000 0.1800 0.1800 87,972 +0.00(+0.00%)
Sep 22, 2016 0.1900 0.1900 0.1700 0.1800 267,424 -0.01(-4.20%)
Sep 21, 2016 0.1951 0.2039 0.1800 0.1879 215,917 -0.01(-3.14%)
Sep 20, 2016 0.1950 0.2020 0.1900 0.1940 294,878 +0.00(+1.57%)
Sep 19, 2016 0.2020 0.2020 0.1900 0.1910 367,236 -0.00(-2.05%)
Sep 16, 2016 0.2100 0.2120 0.1900 0.1950 683,031 -0.01(-7.14%)
Sep 15, 2016 0.2030 0.2240 0.2030 0.2100 268,413 -0.00(-0.94%)
Sep 14, 2016 0.2100 0.2400 0.2000 0.2120 157,462 +0.01(+6.00%)
Sep 13, 2016 0.2275 0.2275 0.2000 0.2000 633,977 -0.03(-11.60%)
Sep 12, 2016 0.2300 0.2300 0.2250 0.2263 189,083 +0.00(+0.56%)
Sep 09, 2016 0.2300 0.2399 0.2240 0.2250 232,339 -0.00(-1.53%)
Sep 08, 2016 0.2260 0.2398 0.2260 0.2285 82,750 +0.01(+3.39%)
Sep 07, 2016 0.2361 0.2375 0.2200 0.2210 223,253 -0.01(-5.75%)
Sep 06, 2016 0.2300 0.2392 0.2264 0.2345 50,820 -0.01(-2.20%)
Sep 02, 2016 0.2398 0.2398 0.2398 0 +0.00(+0.11%)
Sep 01, 2016 0.2351 0.2460 0.2250 0.2395 80,575 +0.00(+1.89%)
Aug 31, 2016 0.2339 0.2415 0.2275 0.2351 141,213 +0.00(+1.10%)
Aug 30, 2016 0.2399 0.2399 0.2320 0.2325 75,008 -0.00(-1.06%)
Aug 29, 2016 0.2321 0.2400 0.2300 0.2350 191,018 -0.00(-0.21%)
Aug 26, 2016 0.2500 0.2550 0.2355 0.2355 140,993 -0.01(-2.89%)
Aug 25, 2016 0.2450 0.2635 0.2425 0.2425 190,896 +0.00(+0.21%)
Aug 24, 2016 0.2399 0.2420 0.2351 0.2420 147,570 +0.00(+1.47%)
Aug 23, 2016 0.2410 0.2455 0.2385 0.2385 123,465 -0.01(-4.20%)
Aug 22, 2016 0.2500 0.2697 0.2350 0.2490 175,888 -0.01(-4.98%)
Aug 19, 2016 0.2650 0.2675 0.2620 0.2620 120,297 -0.00(-1.13%)
Aug 18, 2016 0.2675 0.2720 0.2625 0.2650 267,775 -0.01(-1.85%)
Aug 17, 2016 0.2550 0.2800 0.2500 0.2700 701,301 +0.02(+8.04%)
Aug 16, 2016 0.2499 0.2500 0.2400 0.2499 114,435 +0.00(+0.04%)
Aug 15, 2016 0.2401 0.2500 0.2400 0.2498 203,088 +0.00(+0.73%)
Aug 12, 2016 0.2439 0.2500 0.2340 0.2480 198,660 +0.01(+4.85%)
Aug 11, 2016 0.2396 0.2440 0.2350 0.2365 62,393 -0.00(-1.44%)
Aug 10, 2016 0.2475 0.2475 0.2320 0.2400 72,873 -0.01(-2.83%)
Aug 09, 2016 0.2470 0.2500 0.2330 0.2470 147,570 +0.00(+0.05%)
Aug 08, 2016 0.2430 0.2485 0.2310 0.2469 264,956 +0.00(+1.76%)
Aug 05, 2016 0.2489 0.2489 0.2425 0.2426 112,043 +0.00(+0.04%)
Aug 04, 2016 0.2310 0.2490 0.2310 0.2425 67,354 +0.01(+2.11%)
Aug 03, 2016 0.2300 0.2500 0.2300 0.2375 256,115 +0.01(+3.26%)
Aug 02, 2016 0.2350 0.2350 0.2100 0.2300 415,885 -0.00(-1.31%)
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.