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

Dynacert Inc (TSV: DYA )

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 (%)
Aug 31, 2018 0.2250 0.2250 0.2250 0 -0.03(-11.76%)
Aug 30, 2018 0.2550 0.2600 0.2550 0.2550 107,238 -0.01(-1.92%)
Aug 29, 2018 0.2650 0.2700 0.2550 0.2600 149,448 -0.02(-5.45%)
Aug 28, 2018 0.2600 0.2800 0.2550 0.2750 87,523 +0.02(+7.84%)
Aug 27, 2018 0.2750 0.2750 0.2550 0.2550 91,628 -0.03(-8.93%)
Aug 24, 2018 0.2600 0.2800 0.2600 0.2800 124,207 +0.01(+3.70%)
Aug 23, 2018 0.2700 0.2700 0.2600 0.2700 58,670 +0.00(+0.00%)
Aug 22, 2018 0.2600 0.2700 0.2600 0.2700 126,350 +0.01(+1.89%)
Aug 21, 2018 0.2700 0.2750 0.2600 0.2650 35,500 -0.01(-1.85%)
Aug 20, 2018 0.2600 0.2800 0.2600 0.2700 414,179 +0.01(+3.85%)
Aug 17, 2018 0.2600 0.2650 0.2500 0.2600 129,100 +0.00(+0.00%)
Aug 16, 2018 0.2450 0.2650 0.2450 0.2600 269,550 +0.01(+4.00%)
Aug 15, 2018 0.2400 0.2500 0.2400 0.2500 77,013 +0.01(+4.17%)
Aug 14, 2018 0.2450 0.2450 0.2400 0.2400 51,199 -0.01(-2.04%)
Aug 13, 2018 0.2500 0.2550 0.2400 0.2450 20,800 -0.02(-5.77%)
Aug 10, 2018 0.2600 0.2600 0.2450 0.2600 46,900 +0.01(+4.00%)
Aug 09, 2018 0.2400 0.2650 0.2400 0.2500 271,375 -0.01(-3.85%)
Aug 08, 2018 0.2300 0.2600 0.2250 0.2600 360,686 +0.03(+10.64%)
Aug 07, 2018 0.2450 0.2450 0.2250 0.2350 262,315 -0.02(-6.00%)
Aug 03, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 02, 2018 0.2500 0.2550 0.2400 0.2500 291,489 +0.01(+2.04%)
Aug 01, 2018 0.2550 0.2550 0.2450 0.2450 88,200 -0.01(-3.92%)
Jul 31, 2018 0.2600 0.2600 0.2500 0.2550 41,000 +0.01(+4.08%)
Jul 30, 2018 0.2550 0.2650 0.2450 0.2450 212,409 -0.02(-7.55%)
Jul 27, 2018 0.2600 0.2650 0.2450 0.2650 753,570 +0.01(+1.92%)
Jul 26, 2018 0.2550 0.2700 0.2550 0.2600 85,630 +0.01(+1.96%)
Jul 25, 2018 0.2600 0.2600 0.2500 0.2550 30,936 -0.01(-1.92%)
Jul 24, 2018 0.2600 0.2550 0.2600 103,994 +0.00(+0.00%)
Jul 23, 2018 0.2650 0.2850 0.2600 0.2600 30,700 -0.01(-1.89%)
Jul 20, 2018 0.2800 0.2800 0.2650 0.2650 213,500 -0.02(-7.02%)
Jul 19, 2018 0.2700 0.3000 0.2700 0.2850 147,200 +0.01(+3.64%)
Jul 18, 2018 0.2750 0.2800 0.2650 0.2750 106,345 +0.02(+5.77%)
Jul 17, 2018 0.2600 0.2650 0.2600 0.2600 7,000 -0.01(-1.89%)
Jul 16, 2018 0.2600 0.2750 0.2600 0.2650 74,655 +0.00(+0.00%)
Jul 13, 2018 0.2500 0.2700 0.2500 0.2650 70,500 +0.02(+6.00%)
Jul 12, 2018 0.2600 0.2600 0.2400 0.2500 186,307 -0.02(-7.41%)
Jul 11, 2018 0.2750 0.2750 0.2700 0.2700 4,333 -0.01(-1.82%)
Jul 10, 2018 0.2850 0.2850 0.2650 0.2750 235,033 -0.01(-3.51%)
Jul 09, 2018 0.2900 0.2900 0.2600 0.2850 162,225 +0.00(+0.00%)
Jul 06, 2018 0.3000 0.3000 0.2700 0.2850 56,852 +0.00(+1.79%)
Jul 05, 2018 0.2600 0.3000 0.2600 0.2800 200,422 +0.01(+3.70%)
Jul 04, 2018 0.2700 0.2700 0.2600 0.2700 52,600 +0.03(+10.20%)
Jul 03, 2018 0.2700 0.2900 0.2450 0.2450 187,500 -0.02(-7.55%)
Jun 29, 2018 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Jun 28, 2018 0.2700 0.2800 0.2650 0.2800 204,787 +0.03(+9.80%)
Jun 27, 2018 0.2750 0.2750 0.2500 0.2550 122,287 -0.03(-8.93%)
Jun 26, 2018 0.2800 0.2800 0.2750 0.2800 33,789 -0.01(-3.45%)
Jun 25, 2018 0.3000 0.3000 0.2850 0.2900 76,375 -0.01(-3.33%)
Jun 22, 2018 0.3150 0.3150 0.2950 0.3000 510,070 -0.01(-3.23%)
Jun 21, 2018 0.2900 0.3300 0.2850 0.3100 649,933 +0.03(+10.71%)
Jun 20, 2018 0.2800 0.2900 0.2700 0.2800 174,297 +0.01(+1.82%)
Jun 19, 2018 0.2700 0.2750 0.2600 0.2750 36,000 +0.01(+1.85%)
Jun 18, 2018 0.2800 0.2800 0.2600 0.2700 128,250 +0.01(+1.89%)
Jun 15, 2018 0.2900 0.2550 0.2650 253,000 +0.01(+3.92%)
Jun 14, 2018 0.2600 0.2750 0.2550 0.2550 37,200 -0.02(-7.27%)
Jun 13, 2018 0.2600 0.2750 0.2600 0.2750 47,000 +0.02(+5.77%)
Jun 12, 2018 0.2800 0.2800 0.2600 0.2600 197,500 -0.03(-10.34%)
Jun 11, 2018 0.2900 0.2950 0.2800 0.2900 171,270 -0.01(-1.69%)
Jun 08, 2018 0.2950 0.2950 0.2700 0.2950 184,276 +0.01(+5.36%)
Jun 07, 2018 0.2450 0.3150 0.2450 0.2800 742,440 +0.04(+14.29%)
Jun 06, 2018 0.2450 0.2600 0.2250 0.2450 887,905 +0.00(+0.00%)
Jun 05, 2018 0.2700 0.2700 0.2300 0.2450 1,380,713 -0.03(-10.91%)
Jun 04, 2018 0.3350 0.3350 0.2700 0.2750 1,709,454 -0.03(-11.29%)
Jun 01, 2018 0.3450 0.3450 0.3050 0.3100 213,318 -0.02(-6.06%)
May 31, 2018 0.3450 0.3500 0.3200 0.3300 234,589 -0.02(-5.71%)
May 30, 2018 0.3550 0.3650 0.3500 0.3500 91,650 -0.03(-7.89%)
May 29, 2018 0.3850 0.3850 0.3750 0.3800 58,550 -0.01(-1.30%)
May 28, 2018 0.3800 0.4000 0.3750 0.3850 124,057 -0.01(-1.28%)
May 25, 2018 0.3600 0.3900 0.3400 0.3900 305,374 +0.04(+11.43%)
May 24, 2018 0.3550 0.3700 0.3500 0.3500 8,200 -0.02(-5.41%)
May 23, 2018 0.3850 0.3850 0.3700 0.3700 58,355 -0.02(-3.90%)
May 22, 2018 0.3850 0.3850 0.3800 0.3850 83,479 -0.01(-1.28%)
May 18, 2018 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
May 17, 2018 0.3550 0.3700 0.3500 0.3700 32,260 +0.02(+5.71%)
May 16, 2018 0.3450 0.3550 0.3400 0.3500 121,255 +0.00(+0.00%)
May 15, 2018 0.3550 0.3600 0.3400 0.3500 65,490 +0.00(+0.00%)
May 14, 2018 0.3750 0.3750 0.3500 0.3500 97,386 -0.01(-2.78%)
May 11, 2018 0.3700 0.3750 0.3600 0.3600 296,350 +0.00(+0.00%)
May 10, 2018 0.3900 0.3900 0.3600 0.3600 167,100 -0.03(-7.69%)
May 09, 2018 0.3900 0.3900 0.3700 0.3900 46,375 +0.02(+5.41%)
May 08, 2018 0.3850 0.3900 0.3700 0.3700 254,177 -0.03(-7.50%)
May 07, 2018 0.4050 0.4050 0.3900 0.4000 92,000 +0.02(+3.90%)
May 04, 2018 0.3900 0.3950 0.3800 0.3850 85,436 -0.01(-2.53%)
May 03, 2018 0.3800 0.4000 0.3800 0.3950 108,795 +0.01(+1.28%)
May 02, 2018 0.3950 0.4000 0.3800 0.3900 229,495 -0.01(-2.50%)
May 01, 2018 0.4100 0.4150 0.4000 0.4000 115,973 -0.01(-3.61%)
Apr 30, 2018 0.4150 0.4150 0.4150 0.4150 18,450 -0.01(-1.19%)
Apr 26, 2018 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Apr 25, 2018 0.4200 0.4200 0.3950 0.3950 166,660 -0.02(-4.82%)
Apr 24, 2018 0.4350 0.4400 0.4150 0.4150 189,049 -0.02(-4.60%)
Apr 23, 2018 0.4600 0.4600 0.4350 0.4350 93,711 -0.01(-1.14%)
Apr 20, 2018 0.4400 0.4500 0.4400 0.4400 147,993 +0.00(+0.00%)
Apr 19, 2018 0.4400 0.4450 0.4250 0.4400 350,141 -0.01(-1.12%)
Apr 18, 2018 0.4450 0.4450 0.4350 0.4450 60,880 +0.00(+0.00%)
Apr 17, 2018 0.4350 0.4600 0.4300 0.4450 206,369 +0.02(+3.49%)
Apr 16, 2018 0.4250 0.4300 0.4100 0.4300 89,135 +0.01(+1.18%)
Apr 13, 2018 0.4100 0.4250 0.4100 0.4250 193,300 +0.01(+1.19%)
Apr 12, 2018 0.4250 0.4250 0.4200 0.4200 95,095 +0.00(+0.00%)
Apr 11, 2018 0.4300 0.4300 0.4100 0.4200 67,239 -0.01(-1.18%)
Apr 10, 2018 0.4300 0.4300 0.4250 0.4250 23,250 +0.00(+0.00%)
Apr 09, 2018 0.4200 0.4350 0.4200 0.4250 142,615 +0.00(+0.00%)
Apr 06, 2018 0.4350 0.4400 0.4150 0.4250 108,060 -0.01(-2.30%)
Apr 05, 2018 0.4250 0.4500 0.4250 0.4350 403,470 +0.02(+3.57%)
Apr 04, 2018 0.4250 0.4250 0.4100 0.4200 234,680 +0.00(+0.00%)
Apr 03, 2018 0.4300 0.4400 0.4100 0.4200 145,061 +0.00(+0.00%)
Apr 02, 2018 0.4100 0.4800 0.4100 0.4200 746,505 +0.01(+2.44%)
Mar 29, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 28, 2018 0.4100 0.4150 0.4100 0.4100 264,620 -0.01(-2.38%)
Mar 27, 2018 0.4100 0.4200 0.4100 0.4200 335,064 +0.00(+0.00%)
Mar 26, 2018 0.3900 0.4250 0.3800 0.4200 279,922 +0.03(+7.69%)
Mar 23, 2018 0.4250 0.4250 0.3900 0.3900 378,878 -0.02(-6.02%)
Mar 22, 2018 0.4000 0.4300 0.4000 0.4150 263,293 +0.02(+6.41%)
Mar 21, 2018 0.3950 0.4000 0.3800 0.3900 302,075 +0.00(+0.00%)
Mar 20, 2018 0.3850 0.3950 0.3800 0.3900 87,550 +0.01(+2.63%)
Mar 19, 2018 0.3900 0.3950 0.3800 0.3800 122,010 +0.00(+0.00%)
Mar 16, 2018 0.3700 0.3900 0.3700 0.3800 129,500 +0.02(+4.11%)
Mar 15, 2018 0.3700 0.3800 0.3650 0.3650 133,670 +0.01(+1.39%)
Mar 14, 2018 0.3650 0.3650 0.3600 0.3600 25,512 +0.01(+1.41%)
Mar 13, 2018 0.3650 0.3700 0.3450 0.3550 124,052 -0.02(-5.33%)
Mar 12, 2018 0.3800 0.3800 0.3700 0.3750 67,700 +0.01(+1.35%)
Mar 09, 2018 0.3600 0.3700 0.3600 0.3700 61,014 -0.01(-1.33%)
Mar 08, 2018 0.3500 0.3750 0.3500 0.3750 78,220 +0.03(+7.14%)
Mar 07, 2018 0.3700 0.3700 0.3500 0.3500 47,884 -0.02(-4.11%)
Mar 06, 2018 0.3800 0.3850 0.3450 0.3650 181,395 -0.01(-1.35%)
Mar 05, 2018 0.3550 0.3850 0.3550 0.3700 231,324 +0.02(+5.71%)
Mar 02, 2018 0.3550 0.3550 0.3300 0.3500 178,213 +0.01(+2.94%)
Mar 01, 2018 0.3800 0.3800 0.3250 0.3400 357,025 -0.02(-6.85%)
Feb 28, 2018 0.3900 0.3900 0.3650 0.3650 297,182 -0.03(-7.59%)
Feb 27, 2018 0.3750 0.3950 0.3750 0.3950 375,983 +0.03(+8.22%)
Feb 26, 2018 0.3900 0.3900 0.3650 0.3650 108,445 -0.01(-2.67%)
Feb 23, 2018 0.3650 0.3750 0.3650 0.3750 287,236 +0.01(+2.74%)
Feb 22, 2018 0.3800 0.4000 0.3650 0.3650 330,050 -0.03(-6.41%)
Feb 21, 2018 0.4100 0.4100 0.3800 0.3900 256,610 -0.01(-2.50%)
Feb 20, 2018 0.3600 0.4200 0.3600 0.4000 371,140 +0.04(+11.11%)
Feb 16, 2018 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Feb 15, 2018 0.3300 0.3550 0.3200 0.3550 180,030 +0.03(+9.23%)
Feb 14, 2018 0.3350 0.3350 0.3050 0.3250 296,062 +0.01(+1.56%)
Feb 13, 2018 0.3350 0.3400 0.3100 0.3200 220,793 -0.03(-8.57%)
Feb 12, 2018 0.3600 0.3600 0.3300 0.3500 330,815 +0.00(+0.00%)
Feb 09, 2018 0.3700 0.3800 0.3500 0.3500 160,055 -0.01(-1.41%)
Feb 08, 2018 0.3700 0.3700 0.3550 0.3550 95,406 -0.01(-1.39%)
Feb 07, 2018 0.3700 0.3700 0.3600 0.3600 282,591 -0.01(-2.70%)
Feb 06, 2018 0.3600 0.3800 0.3550 0.3700 70,409 +0.02(+5.71%)
Feb 05, 2018 0.3500 0.3850 0.3500 0.3500 128,444 -0.03(-7.89%)
Feb 02, 2018 0.3500 0.3800 0.3500 0.3800 363,130 +0.00(+0.00%)
Feb 01, 2018 0.3950 0.4000 0.3900 0.3800 129,196 -0.02(-3.80%)
Jan 31, 2018 0.3800 0.3950 0.3800 0.3950 45,730 +0.02(+3.95%)
Jan 30, 2018 0.4000 0.4150 0.3800 0.3800 263,377 -0.02(-5.00%)
Jan 29, 2018 0.4000 0.4000 0.3900 0.4000 93,717 +0.01(+1.27%)
Jan 26, 2018 0.3800 0.4000 0.3800 0.3950 142,255 +0.00(+0.00%)
Jan 25, 2018 0.3900 0.4000 0.3850 0.3950 83,644 +0.01(+1.28%)
Jan 24, 2018 0.4150 0.4150 0.3850 0.3900 171,551 -0.01(-2.50%)
Jan 23, 2018 0.4250 0.4250 0.3950 0.4000 326,220 -0.02(-4.76%)
Jan 22, 2018 0.4100 0.4300 0.4100 0.4200 197,195 -0.01(-1.18%)
Jan 19, 2018 0.4250 0.4250 0.4050 0.4250 83,057 +0.01(+1.19%)
Jan 18, 2018 0.4300 0.4300 0.4000 0.4200 370,635 -0.01(-2.33%)
Jan 17, 2018 0.4300 0.4300 0.4250 0.4300 114,519 +0.00(+0.00%)
Jan 16, 2018 0.4400 0.4400 0.4300 0.4300 193,306 +0.00(+0.00%)
Jan 15, 2018 0.4250 0.4500 0.4250 0.4300 164,050 +0.00(+0.00%)
Jan 12, 2018 0.4250 0.4300 0.4200 0.4300 166,250 +0.01(+1.18%)
Jan 11, 2018 0.4200 0.4400 0.4200 0.4250 64,015 +0.01(+1.19%)
Jan 10, 2018 0.4350 0.4400 0.4200 0.4200 204,114 -0.02(-4.55%)
Jan 09, 2018 0.4700 0.4700 0.4400 0.4400 137,345 -0.01(-2.22%)
Jan 08, 2018 0.4550 0.4700 0.4400 0.4500 358,201 +0.01(+2.27%)
Jan 05, 2018 0.4250 0.4450 0.4250 0.4400 212,187 +0.01(+1.15%)
Jan 04, 2018 0.4200 0.4500 0.4200 0.4350 376,503 +0.01(+1.16%)
Jan 03, 2018 0.4500 0.4500 0.4200 0.4300 454,877 +0.00(+0.00%)
Jan 02, 2018 0.4650 0.4700 0.4300 0.4300 361,490 -0.05(-10.42%)
Dec 29, 2017 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Dec 28, 2017 0.5100 0.5200 0.4600 0.4950 681,227 -0.01(-1.00%)
Dec 27, 2017 0.5500 0.5800 0.5000 0.5000 804,252 -0.04(-7.41%)
Dec 22, 2017 0.5400 0.5800 0.5200 0.5400 1,022,335 +0.02(+3.85%)
Dec 21, 2017 0.4900 0.5200 0.4600 0.5200 2,863,859 +0.15(+38.67%)
Dec 20, 2017 0.3900 0.3900 0.3750 0.3750 237,281 -0.02(-5.06%)
Dec 19, 2017 0.3900 0.4000 0.3850 0.3950 156,250 +0.01(+1.28%)
Dec 18, 2017 0.4000 0.4000 0.3750 0.3900 334,132 -0.01(-2.50%)
Dec 15, 2017 0.4000 0.4000 0.3800 0.4000 287,469 +0.00(+0.00%)
Dec 14, 2017 0.4000 0.4000 0.3700 0.4000 193,960 -0.01(-2.44%)
Dec 13, 2017 0.4100 0.4200 0.3950 0.4100 381,644 +0.00(+0.00%)
Dec 12, 2017 0.4100 0.4300 0.4100 0.4100 324,340 +0.01(+2.50%)
Dec 11, 2017 0.4200 0.4300 0.3950 0.4000 291,973 -0.01(-3.61%)
Dec 08, 2017 0.3950 0.4150 0.3900 0.4150 142,025 +0.02(+6.41%)
Dec 07, 2017 0.4100 0.4150 0.3800 0.3900 305,150 -0.02(-4.88%)
Dec 06, 2017 0.4300 0.4400 0.4000 0.4100 425,190 -0.03(-6.82%)
Dec 05, 2017 0.4850 0.4850 0.4400 0.4400 250,957 -0.04(-8.33%)
Dec 04, 2017 0.4850 0.4850 0.4650 0.4800 1,392,413 +0.02(+4.35%)
Dec 01, 2017 0.3800 0.4600 0.3800 0.4600 995,649 +0.07(+17.95%)
Nov 30, 2017 0.3950 0.3950 0.3700 0.3900 390,997 -0.01(-1.27%)
Nov 29, 2017 0.3500 0.4000 0.3000 0.3950 4,729,709 +0.00(+0.00%)
Nov 28, 2017 0.4450 0.4450 0.3800 0.3950 1,296,196 -0.05(-11.24%)
Nov 27, 2017 0.4600 0.4900 0.4400 0.4450 826,569 -0.05(-11.00%)
Nov 24, 2017 0.5200 0.5200 0.4500 0.5000 1,296,556 -0.03(-5.66%)
Nov 23, 2017 0.5600 0.5600 0.5300 0.5300 499,200 -0.03(-5.36%)
Nov 22, 2017 0.5600 0.5700 0.5600 0.5600 153,561 -0.01(-1.75%)
Nov 21, 2017 0.5900 0.5900 0.5500 0.5700 768,360 -0.05(-8.06%)
Nov 20, 2017 0.6500 0.6800 0.5800 0.6200 1,530,432 +0.05(+8.77%)
Nov 17, 2017 0.5700 0.5800 0.5600 0.5700 178,763 +0.02(+3.64%)
Nov 16, 2017 0.5300 0.5900 0.5300 0.5500 433,750 +0.01(+1.85%)
Nov 15, 2017 0.5500 0.5600 0.5300 0.5400 203,781 -0.01(-1.82%)
Nov 14, 2017 0.5700 0.5700 0.5100 0.5500 1,015,976 +0.00(+0.00%)
Nov 13, 2017 0.5900 0.6000 0.5500 0.5500 380,282 -0.05(-8.33%)
Nov 10, 2017 0.5900 0.6000 0.5800 0.6000 190,049 +0.00(+0.00%)
Nov 09, 2017 0.6000 0.6200 0.5500 0.6000 453,261 -0.01(-1.64%)
Nov 08, 2017 0.6000 0.6200 0.5900 0.6100 582,323 +0.01(+1.67%)
Nov 07, 2017 0.6200 0.6200 0.6000 0.6000 147,298 -0.01(-1.64%)
Nov 06, 2017 0.6300 0.6300 0.6000 0.6100 241,590 +0.02(+3.39%)
Nov 03, 2017 0.6200 0.6500 0.5700 0.5900 367,836 -0.02(-3.28%)
Nov 02, 2017 0.5600 0.6200 0.5600 0.6100 474,274 +0.05(+8.93%)
Nov 01, 2017 0.5900 0.5900 0.5400 0.5600 604,880 -0.02(-3.45%)
Oct 31, 2017 0.5900 0.5900 0.5500 0.5800 320,718 -0.01(-1.69%)
Oct 30, 2017 0.6000 0.6100 0.5800 0.5900 283,205 +0.00(+0.00%)
Oct 27, 2017 0.6200 0.6200 0.5900 0.5900 419,907 -0.03(-4.84%)
Oct 26, 2017 0.6300 0.6400 0.6200 0.6200 116,288 +0.00(+0.00%)
Oct 25, 2017 0.6600 0.6600 0.6200 0.6200 427,401 -0.05(-7.46%)
Oct 24, 2017 0.7000 0.7000 0.6600 0.6700 276,025 -0.02(-2.90%)
Oct 23, 2017 0.6400 0.6900 0.6400 0.6900 307,355 +0.04(+6.15%)
Oct 20, 2017 0.6400 0.6900 0.6400 0.6500 217,989 +0.02(+3.17%)
Oct 19, 2017 0.6500 0.6500 0.6300 0.6300 230,166 +0.00(+0.00%)
Oct 18, 2017 0.6500 0.6500 0.6300 0.6300 79,785 +0.00(+0.00%)
Oct 17, 2017 0.7100 0.7100 0.6200 0.6300 250,910 -0.03(-4.55%)
Oct 16, 2017 0.6100 0.7600 0.5900 0.6600 544,775 +0.07(+11.86%)
Oct 13, 2017 0.5800 0.6100 0.5800 0.5900 442,776 +0.01(+1.72%)
Oct 12, 2017 0.5900 0.6000 0.5800 0.5800 194,115 -0.01(-1.69%)
Oct 11, 2017 0.6100 0.6100 0.5800 0.5900 670,258 -0.01(-1.67%)
Oct 10, 2017 0.6100 0.6200 0.5900 0.6000 240,580 +0.00(+0.00%)
Oct 06, 2017 0.6000 0.6100 0.5900 0.6000 297,150 +0.00(+0.00%)
Oct 05, 2017 0.5900 0.6300 0.5900 0.6000 273,828 +0.00(+0.00%)
Oct 04, 2017 0.5900 0.6100 0.5800 0.6000 303,966 -0.02(-3.23%)
Oct 03, 2017 0.6400 0.6400 0.6000 0.6200 371,178 -0.02(-3.13%)
Oct 02, 2017 0.6400 0.6600 0.6300 0.6400 195,684 +0.00(+0.00%)
Sep 29, 2017 0.6600 0.6600 0.6300 0.6400 299,227 -0.03(-4.48%)
Sep 28, 2017 0.6900 0.7000 0.6400 0.6700 597,246 -0.01(-1.47%)
Sep 27, 2017 0.7200 0.7200 0.6800 0.6800 425,308 -0.03(-4.23%)
Sep 26, 2017 0.7000 0.7200 0.6900 0.7100 347,172 -0.02(-2.74%)
Sep 25, 2017 0.7300 0.7400 0.6700 0.7300 466,770 +0.01(+1.39%)
Sep 22, 2017 0.7700 0.7700 0.7200 0.7200 284,461 -0.06(-7.69%)
Sep 21, 2017 0.7400 0.8100 0.6800 0.7800 3,518,545 +0.06(+8.33%)
Sep 20, 2017 0.5800 0.8600 0.5800 0.7200 3,404,164 +0.14(+24.14%)
Sep 19, 2017 0.5800 0.5900 0.5700 0.5800 326,402 +0.03(+5.45%)
Sep 18, 2017 0.5400 0.5900 0.5400 0.5500 417,587 +0.01(+1.85%)
Sep 15, 2017 0.5700 0.5800 0.5400 0.5400 255,563 -0.02(-3.57%)
Sep 14, 2017 0.5700 0.5800 0.5600 0.5600 63,118 -0.01(-1.75%)
Sep 13, 2017 0.5800 0.5800 0.5500 0.5700 265,214 -0.01(-1.72%)
Sep 12, 2017 0.5700 0.5800 0.5500 0.5800 190,901 +0.01(+1.75%)
Sep 11, 2017 0.5900 0.5900 0.5700 0.5700 60,850 -0.01(-1.72%)
Sep 08, 2017 0.5500 0.5800 0.5400 0.5800 123,605 +0.01(+1.75%)
Sep 07, 2017 0.5800 0.5800 0.5300 0.5700 718,483 +0.00(+0.00%)
Sep 06, 2017 0.6000 0.6000 0.5700 0.5700 398,842 -0.03(-5.00%)
Sep 05, 2017 0.5600 0.6000 0.5500 0.6000 464,833 +0.07(+13.21%)
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.