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

Intelgenx Technologies Corp (OP: IGXT )

N/A UNCHANGED
Last Price Updated: 3:57 PM EDT, May 16, 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 (%)
Sep 30, 2019 0.6138 0.6815 0.6138 0.6625 372,364 +0.05(+7.55%)
Sep 27, 2019 0.6148 0.6169 0.5946 0.6160 64,100 +0.04(+6.19%)
Sep 26, 2019 0.5789 0.6400 0.5380 0.5801 180,586 +0.01(+1.40%)
Sep 25, 2019 0.5700 0.5775 0.5400 0.5721 113,647 +0.00(+0.37%)
Sep 24, 2019 0.5793 0.5800 0.5551 0.5700 67,599 +0.00(+0.00%)
Sep 23, 2019 0.5587 0.6000 0.5501 0.5700 109,598 +0.02(+3.64%)
Sep 20, 2019 0.5245 0.5587 0.5027 0.5500 69,400 -0.01(-0.90%)
Sep 19, 2019 0.5100 0.5860 0.5000 0.5550 308,118 +0.05(+8.82%)
Sep 18, 2019 0.4900 0.5100 0.4850 0.5100 75,694 +0.03(+6.03%)
Sep 17, 2019 0.4799 0.4950 0.4761 0.4810 59,730 +0.01(+1.58%)
Sep 16, 2019 0.4799 0.4799 0.4515 0.4735 61,768 -0.00(-0.32%)
Sep 13, 2019 0.4610 0.4750 0.4610 0.4750 18,200 +0.01(+3.04%)
Sep 12, 2019 0.4655 0.4700 0.4515 0.4610 150,664 -0.01(-2.95%)
Sep 11, 2019 0.4600 0.4750 0.4540 0.4750 99,746 +0.01(+3.26%)
Sep 10, 2019 0.4400 0.4600 0.4350 0.4600 70,606 +0.03(+6.41%)
Sep 09, 2019 0.4120 0.4400 0.4120 0.4323 58,166 +0.01(+2.93%)
Sep 06, 2019 0.4299 0.4352 0.4166 0.4200 95,600 -0.01(-2.33%)
Sep 05, 2019 0.4150 0.4398 0.4111 0.4300 50,913 +0.02(+4.85%)
Sep 04, 2019 0.4140 0.4200 0.4100 0.4101 85,199 +0.00(+0.02%)
Sep 03, 2019 0.4122 0.4128 0.4100 0.4100 6,506 -0.00(-0.97%)
Aug 30, 2019 0.4025 0.4149 0.4025 0.4140 32,800 +0.01(+3.47%)
Aug 29, 2019 0.3985 0.4150 0.3985 0.4001 96,050 -0.02(-4.44%)
Aug 28, 2019 0.4020 0.4187 0.3926 0.4187 28,200 +0.01(+1.38%)
Aug 27, 2019 0.4100 0.4179 0.4020 0.4130 62,493 +0.01(+2.74%)
Aug 26, 2019 0.4000 0.4188 0.3902 0.4020 76,192 -0.02(-4.29%)
Aug 23, 2019 0.4200 0.4200 0.4000 0.4200 85,100 +0.00(+0.00%)
Aug 22, 2019 0.4191 0.4339 0.4100 0.4200 60,182 +0.01(+1.94%)
Aug 21, 2019 0.4200 0.4400 0.3964 0.4120 119,583 -0.02(-4.47%)
Aug 20, 2019 0.4407 0.4500 0.4313 0.4313 35,505 -0.00(-0.85%)
Aug 19, 2019 0.4250 0.4550 0.4228 0.4350 94,971 +0.01(+2.35%)
Aug 16, 2019 0.4082 0.4490 0.4035 0.4250 76,300 +0.02(+6.25%)
Aug 15, 2019 0.4150 0.4150 0.4000 0.4000 31,142 +0.00(+0.00%)
Aug 14, 2019 0.4100 0.4200 0.4000 0.4000 37,786 -0.01(-2.44%)
Aug 13, 2019 0.3992 0.4100 0.3925 0.4100 100,426 +0.01(+2.50%)
Aug 12, 2019 0.4000 0.4100 0.3901 0.4000 182,931 -0.01(-2.03%)
Aug 09, 2019 0.4285 0.4400 0.3901 0.4083 118,600 -0.02(-5.24%)
Aug 08, 2019 0.4499 0.4499 0.4300 0.4309 76,745 -0.01(-1.40%)
Aug 07, 2019 0.4320 0.4550 0.4320 0.4370 46,788 -0.02(-5.00%)
Aug 06, 2019 0.4600 0.4600 0.4500 0.4600 128,238 +0.00(+0.00%)
Aug 05, 2019 0.4890 0.4890 0.4500 0.4600 73,226 -0.01(-1.08%)
Aug 02, 2019 0.4577 0.4962 0.4501 0.4650 29,400 +0.01(+1.59%)
Aug 01, 2019 0.5100 0.5100 0.4577 0.4577 44,097 -0.01(-3.03%)
Jul 31, 2019 0.4512 0.5199 0.4512 0.4720 155,178 -0.01(-2.70%)
Jul 30, 2019 0.4700 0.4851 0.4510 0.4851 156,503 +0.02(+3.21%)
Jul 29, 2019 0.4954 0.5100 0.4680 0.4700 51,972 -0.01(-2.08%)
Jul 26, 2019 0.4800 0.5099 0.4800 0.4800 24,000 -0.00(-0.21%)
Jul 25, 2019 0.5100 0.5100 0.4810 0.4810 22,141 -0.01(-1.84%)
Jul 24, 2019 0.4785 0.5095 0.4785 0.4900 26,695 +0.01(+1.53%)
Jul 23, 2019 0.5000 0.5000 0.4822 0.4826 13,564 -0.00(-0.49%)
Jul 22, 2019 0.5000 0.5000 0.4800 0.4850 37,115 -0.01(-2.59%)
Jul 19, 2019 0.4947 0.5000 0.4900 0.4979 20,500 -0.00(-0.42%)
Jul 18, 2019 0.4900 0.5000 0.4900 0.5000 39,143 +0.01(+2.04%)
Jul 17, 2019 0.5099 0.5099 0.4900 0.4900 34,771 +0.00(+0.00%)
Jul 16, 2019 0.4930 0.5050 0.4900 0.4900 24,083 -0.01(-2.10%)
Jul 15, 2019 0.4968 0.5099 0.4800 0.5005 32,956 +0.00(+0.10%)
Jul 12, 2019 0.5000 0.5099 0.5000 0.5000 13,100 -0.01(-0.99%)
Jul 11, 2019 0.4825 0.5100 0.4825 0.5050 12,953 -0.00(-0.63%)
Jul 10, 2019 0.4900 0.5096 0.4900 0.5082 36,704 +0.02(+3.71%)
Jul 09, 2019 0.4950 0.5000 0.4900 0.4900 30,130 -0.01(-2.02%)
Jul 08, 2019 0.4930 0.5097 0.4930 0.5001 59,420 -0.00(-0.66%)
Jul 05, 2019 0.4935 0.5050 0.4910 0.5034 47,200 +0.01(+2.53%)
Jul 03, 2019 0.4910 0.4910 0.4910 0.4910 2,100 -0.00(-0.81%)
Jul 02, 2019 0.4950 0.5099 0.4910 0.4950 15,950 -0.00(-0.64%)
Jul 01, 2019 0.4717 0.5200 0.4717 0.4982 64,550 -0.01(-2.31%)
Jun 28, 2019 0.4842 0.5100 0.4842 0.5100 25,900 +0.02(+3.45%)
Jun 27, 2019 0.5100 0.5100 0.4930 0.4930 25,780 -0.01(-1.40%)
Jun 26, 2019 0.5004 0.5100 0.5000 0.5000 24,350 +0.00(+0.00%)
Jun 25, 2019 0.4889 0.5100 0.4800 0.5000 34,057 -0.02(-2.99%)
Jun 24, 2019 0.5200 0.5400 0.5050 0.5154 27,838 +0.00(+0.14%)
Jun 21, 2019 0.5100 0.5200 0.5100 0.5147 25,900 -0.00(-0.25%)
Jun 20, 2019 0.4808 0.5200 0.4808 0.5160 24,979 +0.01(+1.78%)
Jun 19, 2019 0.5050 0.5070 0.5000 0.5070 19,806 +0.02(+3.15%)
Jun 18, 2019 0.5055 0.5183 0.4915 0.4915 50,057 -0.02(-3.63%)
Jun 17, 2019 0.5011 0.5265 0.5000 0.5100 65,111 -0.02(-3.74%)
Jun 14, 2019 0.5050 0.5298 0.5000 0.5298 61,400 +0.00(+0.00%)
Jun 13, 2019 0.5100 0.5298 0.5005 0.5298 30,007 +0.03(+5.85%)
Jun 12, 2019 0.5300 0.5304 0.5005 0.5005 37,942 -0.03(-5.64%)
Jun 11, 2019 0.5185 0.5304 0.5051 0.5304 93,990 +0.03(+5.53%)
Jun 10, 2019 0.5304 0.5304 0.4997 0.5026 127,355 -0.02(-3.35%)
Jun 07, 2019 0.5261 0.5261 0.4999 0.5200 38,000 -0.01(-1.07%)
Jun 06, 2019 0.5115 0.5256 0.5000 0.5256 68,328 +0.01(+2.76%)
Jun 05, 2019 0.5345 0.5450 0.5115 0.5115 93,696 -0.02(-4.39%)
Jun 04, 2019 0.5000 0.5396 0.5000 0.5350 28,700 +0.01(+0.94%)
Jun 03, 2019 0.5065 0.5300 0.5021 0.5300 31,066 -0.00(-0.38%)
May 31, 2019 0.5290 0.5320 0.5200 0.5320 23,900 +0.00(+0.38%)
May 30, 2019 0.5428 0.5600 0.5132 0.5300 23,344 -0.00(-0.23%)
May 29, 2019 0.5100 0.5500 0.4900 0.5312 62,448 +0.02(+4.16%)
May 28, 2019 0.5100 0.5400 0.5100 0.5100 124,450 +0.00(+0.00%)
May 24, 2019 0.5000 0.5100 0.4956 0.5100 74,600 +0.01(+2.43%)
May 23, 2019 0.5036 0.5050 0.4956 0.4979 64,447 -0.01(-2.37%)
May 22, 2019 0.5100 0.5142 0.5036 0.5100 69,691 +0.00(+0.00%)
May 21, 2019 0.5116 0.5400 0.5100 0.5100 125,939 -0.01(-0.97%)
May 20, 2019 0.5283 0.5283 0.5150 0.5150 11,315 -0.00(-0.52%)
May 17, 2019 0.5200 0.5369 0.5165 0.5177 23,300 -0.00(-0.63%)
May 16, 2019 0.5398 0.5398 0.5200 0.5210 16,599 -0.02(-3.52%)
May 15, 2019 0.5300 0.5400 0.5101 0.5400 24,435 +0.01(+1.89%)
May 14, 2019 0.5112 0.5300 0.5112 0.5300 63,717 +0.00(+0.65%)
May 13, 2019 0.5250 0.5305 0.5112 0.5266 30,204 -0.00(-0.64%)
May 10, 2019 0.5350 0.5499 0.5109 0.5300 50,700 -0.03(-5.83%)
May 09, 2019 0.5133 0.5643 0.5133 0.5628 327,040 +0.05(+9.28%)
May 08, 2019 0.5500 0.5522 0.5100 0.5150 157,915 -0.02(-4.28%)
May 07, 2019 0.5210 0.5400 0.5125 0.5380 195,871 +0.01(+1.51%)
May 06, 2019 0.5300 0.5400 0.5248 0.5300 120,606 -0.03(-5.36%)
May 03, 2019 0.5600 0.5700 0.5350 0.5600 75,100 +0.02(+3.67%)
May 02, 2019 0.5325 0.5600 0.5300 0.5402 83,157 +0.02(+2.88%)
May 01, 2019 0.5400 0.5400 0.5150 0.5251 52,077 -0.00(-0.92%)
Apr 30, 2019 0.5198 0.5400 0.5182 0.5300 86,224 +0.01(+1.92%)
Apr 29, 2019 0.5400 0.5400 0.5195 0.5200 83,709 -0.02(-3.70%)
Apr 26, 2019 0.5313 0.5400 0.5189 0.5400 106,500 +0.01(+1.89%)
Apr 25, 2019 0.5400 0.5500 0.5080 0.5300 244,245 -0.01(-1.85%)
Apr 24, 2019 0.5200 0.5400 0.5000 0.5400 208,774 +0.00(+0.22%)
Apr 23, 2019 0.5350 0.5388 0.5197 0.5388 159,079 +0.02(+3.28%)
Apr 22, 2019 0.5600 0.5675 0.5209 0.5217 44,337 -0.01(-1.58%)
Apr 18, 2019 0.5050 0.5500 0.4951 0.5301 86,200 +0.03(+4.95%)
Apr 17, 2019 0.5200 0.5543 0.4950 0.5051 116,161 -0.01(-2.87%)
Apr 16, 2019 0.5439 0.5750 0.5200 0.5200 170,642 -0.03(-5.07%)
Apr 15, 2019 0.5117 0.5592 0.4950 0.5478 67,629 +0.05(+9.56%)
Apr 12, 2019 0.5010 0.5010 0.4625 0.5000 319,200 -0.01(-1.96%)
Apr 11, 2019 0.5600 0.5600 0.5000 0.5100 235,010 -0.04(-7.27%)
Apr 10, 2019 0.5050 0.5604 0.4864 0.5500 583,089 +0.04(+7.84%)
Apr 09, 2019 0.5100 0.5200 0.4867 0.5100 565,022 +0.00(+0.00%)
Apr 08, 2019 0.5354 0.5354 0.5098 0.5100 317,442 -0.03(-5.56%)
Apr 05, 2019 0.5471 0.5640 0.5359 0.5400 303,200 -0.01(-1.82%)
Apr 04, 2019 0.5490 0.5720 0.5250 0.5500 340,474 +0.02(+2.80%)
Apr 03, 2019 0.5550 0.5800 0.5300 0.5350 569,291 +0.01(+1.02%)
Apr 02, 2019 0.5020 0.5500 0.4330 0.5296 1,795,922 -0.15(-22.23%)
Apr 01, 2019 0.6450 0.7141 0.6450 0.6810 279,287 +0.01(+1.64%)
Mar 29, 2019 0.7000 0.7000 0.6400 0.6700 175,500 -0.01(-1.47%)
Mar 28, 2019 0.7000 0.7000 0.6650 0.6800 151,415 -0.01(-1.28%)
Mar 27, 2019 0.6435 0.7059 0.6435 0.6888 206,744 +0.01(+1.29%)
Mar 26, 2019 0.6700 0.6953 0.6660 0.6800 101,158 +0.02(+2.98%)
Mar 25, 2019 0.6500 0.6800 0.6200 0.6603 155,149 +0.03(+4.48%)
Mar 22, 2019 0.6500 0.6500 0.6250 0.6320 135,100 -0.02(-2.77%)
Mar 21, 2019 0.6375 0.6779 0.6300 0.6500 72,835 -0.01(-1.47%)
Mar 20, 2019 0.6278 0.6597 0.6278 0.6597 111,121 +0.03(+5.08%)
Mar 19, 2019 0.6700 0.6700 0.6160 0.6278 161,380 -0.03(-4.88%)
Mar 18, 2019 0.6900 0.7070 0.6300 0.6600 706,083 -0.05(-6.65%)
Mar 15, 2019 0.7075 0.7075 0.6800 0.7070 280,600 +0.01(+0.86%)
Mar 14, 2019 0.7053 0.7200 0.6980 0.7010 253,110 +0.00(+0.00%)
Mar 13, 2019 0.7100 0.7100 0.6800 0.7010 165,075 +0.00(+0.14%)
Mar 12, 2019 0.7035 0.7050 0.6900 0.7000 100,040 -0.01(-1.81%)
Mar 11, 2019 0.7039 0.7129 0.6900 0.7129 89,559 -0.01(-0.99%)
Mar 08, 2019 0.7100 0.7200 0.6920 0.7200 44,400 +0.03(+3.60%)
Mar 07, 2019 0.6801 0.7100 0.6700 0.6950 109,948 +0.01(+2.21%)
Mar 06, 2019 0.6959 0.7102 0.6600 0.6800 214,809 -0.04(-5.56%)
Mar 05, 2019 0.7200 0.7250 0.6850 0.7200 249,628 -0.01(-0.69%)
Mar 04, 2019 0.7450 0.7450 0.7100 0.7250 124,060 -0.02(-2.68%)
Mar 01, 2019 0.7350 0.7450 0.7100 0.7450 317,900 +0.01(+1.36%)
Feb 28, 2019 0.7210 0.7450 0.7210 0.7350 68,092 -0.01(-0.68%)
Feb 27, 2019 0.7377 0.7500 0.7250 0.7400 184,756 +0.00(+0.00%)
Feb 26, 2019 0.7496 0.7600 0.7350 0.7400 81,410 -0.00(-0.04%)
Feb 25, 2019 0.7210 0.7500 0.7210 0.7403 138,914 +0.01(+1.13%)
Feb 22, 2019 0.7400 0.7500 0.7100 0.7320 120,700 +0.00(+0.27%)
Feb 21, 2019 0.7063 0.7400 0.6890 0.7300 174,152 +0.01(+1.40%)
Feb 20, 2019 0.6717 0.7200 0.6717 0.7199 143,504 +0.04(+6.02%)
Feb 19, 2019 0.6600 0.7023 0.6600 0.6790 143,604 -0.01(-1.59%)
Feb 15, 2019 0.6790 0.6989 0.6500 0.6900 54,600 +0.01(+2.22%)
Feb 14, 2019 0.6700 0.7099 0.6700 0.6750 104,666 -0.01(-0.74%)
Feb 13, 2019 0.7034 0.7034 0.6500 0.6800 302,772 +0.00(+0.00%)
Feb 12, 2019 0.7200 0.7240 0.6707 0.6800 214,493 -0.02(-2.86%)
Feb 11, 2019 0.7253 0.7300 0.6920 0.7000 240,490 -0.01(-1.41%)
Feb 08, 2019 0.7300 0.7400 0.7050 0.7100 216,300 -0.02(-2.74%)
Feb 07, 2019 0.7200 0.7350 0.7100 0.7300 118,347 +0.00(+0.27%)
Feb 06, 2019 0.7100 0.7423 0.6900 0.7280 293,217 +0.01(+1.28%)
Feb 05, 2019 0.7100 0.7495 0.7000 0.7188 345,626 +0.02(+2.69%)
Feb 04, 2019 0.7375 0.7400 0.6820 0.7000 975,171 -0.02(-2.80%)
Feb 01, 2019 0.7500 0.7990 0.7200 0.7202 1,518,700 +0.00(+0.03%)
Jan 31, 2019 0.6800 0.7200 0.6440 0.7200 722,435 +0.05(+7.46%)
Jan 30, 2019 0.6100 0.6850 0.5850 0.6700 1,117,755 +0.05(+7.20%)
Jan 29, 2019 0.6100 0.6375 0.5800 0.6250 204,698 +0.02(+2.63%)
Jan 28, 2019 0.6229 0.6229 0.5720 0.6090 105,651 +0.01(+1.50%)
Jan 25, 2019 0.5800 0.6000 0.5800 0.6000 84,500 +0.02(+3.27%)
Jan 24, 2019 0.5867 0.6175 0.5600 0.5810 209,434 -0.03(-4.75%)
Jan 23, 2019 0.6113 0.6205 0.5816 0.6100 254,104 +0.01(+1.45%)
Jan 22, 2019 0.6444 0.6450 0.6000 0.6013 199,906 -0.04(-6.05%)
Jan 18, 2019 0.6206 0.6499 0.6000 0.6400 422,700 +0.01(+1.59%)
Jan 17, 2019 0.6150 0.6450 0.6000 0.6300 419,324 +0.02(+2.44%)
Jan 16, 2019 0.6000 0.6200 0.5597 0.6150 1,084,452 +0.04(+6.03%)
Jan 15, 2019 0.5300 0.5900 0.5200 0.5800 1,985,911 +0.05(+10.48%)
Jan 14, 2019 0.5101 0.5340 0.5101 0.5250 353,911 +0.01(+2.92%)
Jan 11, 2019 0.5391 0.5400 0.5100 0.5101 813,000 -0.00(-0.95%)
Jan 10, 2019 0.5300 0.5500 0.5130 0.5150 114,697 -0.01(-2.81%)
Jan 09, 2019 0.5300 0.5550 0.5110 0.5299 270,333 -0.01(-1.51%)
Jan 08, 2019 0.5400 0.5537 0.5300 0.5380 109,002 -0.00(-0.37%)
Jan 07, 2019 0.5500 0.5600 0.5200 0.5400 106,500 +0.02(+2.86%)
Jan 04, 2019 0.5450 0.5600 0.5220 0.5250 677,800 -0.03(-4.55%)
Jan 03, 2019 0.5500 0.5600 0.5350 0.5500 117,358 +0.00(+0.00%)
Jan 02, 2019 0.5527 0.5527 0.5250 0.5500 40,014 +0.01(+1.85%)
Dec 31, 2018 0.5300 0.5400 0.5051 0.5400 267,900 +0.02(+3.83%)
Dec 28, 2018 0.4860 0.5527 0.4860 0.5201 218,500 +0.03(+5.93%)
Dec 27, 2018 0.5150 0.5150 0.4750 0.4910 115,893 -0.01(-2.77%)
Dec 26, 2018 0.4501 0.5300 0.4410 0.5050 126,259 +0.04(+8.60%)
Dec 24, 2018 0.4850 0.4900 0.4301 0.4650 281,800 -0.01(-2.31%)
Dec 21, 2018 0.5000 0.5000 0.4700 0.4760 298,500 -0.02(-4.80%)
Dec 20, 2018 0.5078 0.5500 0.4813 0.5000 494,363 +0.00(+0.00%)
Dec 19, 2018 0.5450 0.5450 0.4988 0.5000 626,351 -0.05(-8.26%)
Dec 18, 2018 0.5360 0.5500 0.5300 0.5450 134,186 +0.01(+1.49%)
Dec 17, 2018 0.6000 0.6000 0.5300 0.5370 111,840 -0.02(-3.42%)
Dec 14, 2018 0.5550 0.5560 0.5150 0.5560 360,800 +0.01(+1.83%)
Dec 13, 2018 0.5550 0.5550 0.5300 0.5460 282,300 +0.00(+0.18%)
Dec 12, 2018 0.5700 0.5867 0.5401 0.5450 199,380 -0.02(-4.39%)
Dec 11, 2018 0.5650 0.6088 0.5500 0.5700 344,602 -0.01(-1.89%)
Dec 10, 2018 0.5950 0.5980 0.5230 0.5810 410,052 -0.01(-2.40%)
Dec 07, 2018 0.5820 0.6200 0.5820 0.5953 72,300 +0.01(+1.41%)
Dec 06, 2018 0.5944 0.6300 0.5600 0.5870 355,095 -0.02(-3.60%)
Dec 04, 2018 0.6001 0.6280 0.6000 0.6089 153,600 +0.01(+1.48%)
Dec 03, 2018 0.6000 0.6300 0.6000 0.6000 81,979 -0.01(-2.28%)
Nov 30, 2018 0.6100 0.6299 0.5950 0.6140 211,800 +0.00(+0.66%)
Nov 29, 2018 0.6100 0.6200 0.5800 0.6100 196,598 -0.01(-1.61%)
Nov 28, 2018 0.6300 0.6300 0.6090 0.6200 119,920 +0.00(+0.00%)
Nov 27, 2018 0.6000 0.6330 0.6000 0.6200 303,846 +0.00(+0.00%)
Nov 26, 2018 0.6300 0.6370 0.5800 0.6200 189,425 -0.01(-1.02%)
Nov 23, 2018 0.6120 0.6310 0.5820 0.6264 57,800 -0.00(-0.56%)
Nov 21, 2018 0.6299 0.6299 0.6299 0 -0.00(-0.02%)
Nov 20, 2018 0.5350 0.6300 0.5200 0.6300 1,183,740 +0.10(+18.64%)
Nov 19, 2018 0.5105 0.5400 0.5105 0.5310 124,348 +0.00(+0.19%)
Nov 16, 2018 0.5105 0.5350 0.5105 0.5300 229,200 +0.02(+3.82%)
Nov 15, 2018 0.5300 0.5330 0.5100 0.5105 365,036 -0.01(-2.39%)
Nov 14, 2018 0.5750 0.5800 0.5200 0.5230 715,755 -0.04(-6.86%)
Nov 13, 2018 0.5866 0.5978 0.5520 0.5615 243,809 +0.01(+1.94%)
Nov 12, 2018 0.6000 0.6250 0.5500 0.5508 1,095,897 -0.02(-4.29%)
Nov 09, 2018 0.6100 0.6100 0.5711 0.5755 450,000 -0.02(-4.08%)
Nov 08, 2018 0.6350 0.6450 0.5898 0.6000 817,333 -0.03(-5.29%)
Nov 07, 2018 0.6925 0.7000 0.6185 0.6335 2,734,209 +0.00(+0.56%)
Nov 06, 2018 0.6400 0.6400 0.6200 0.6300 265,982 -0.01(-0.79%)
Nov 05, 2018 0.6258 0.6400 0.6150 0.6350 129,602 +0.01(+1.60%)
Nov 02, 2018 0.6450 0.6450 0.6150 0.6250 524,300 -0.02(-2.34%)
Nov 01, 2018 0.6500 0.6580 0.6365 0.6400 641,865 -0.01(-0.94%)
Oct 31, 2018 0.6368 0.6461 0.6200 0.6461 299,738 +0.02(+2.39%)
Oct 30, 2018 0.6100 0.6382 0.6100 0.6310 255,823 +0.01(+1.61%)
Oct 29, 2018 0.6250 0.6500 0.6210 0.6210 138,061 -0.01(-2.20%)
Oct 26, 2018 0.6449 0.6449 0.6160 0.6350 235,600 +0.01(+0.79%)
Oct 25, 2018 0.6400 0.6400 0.6160 0.6300 91,395 +0.01(+1.45%)
Oct 24, 2018 0.6345 0.6490 0.6200 0.6210 196,226 -0.03(-4.17%)
Oct 23, 2018 0.6500 0.6500 0.6000 0.6480 413,833 -0.00(-0.31%)
Oct 22, 2018 0.6700 0.6749 0.6142 0.6500 480,128 -0.02(-2.99%)
Oct 19, 2018 0.6700 0.6700 0.6500 0.6700 1,023,100 +0.02(+2.40%)
Oct 18, 2018 0.5500 0.6625 0.5500 0.6543 4,804,099 -0.22(-24.78%)
Oct 17, 2018 0.8500 0.8750 0.8321 0.8699 335,204 +0.02(+2.34%)
Oct 16, 2018 0.8950 0.9000 0.8400 0.8500 494,740 -0.04(-4.49%)
Oct 15, 2018 0.9501 0.9501 0.8800 0.8900 720,741 -0.06(-6.12%)
Oct 12, 2018 0.9806 1.060 0.8900 0.9480 1,086,400 -0.01(-1.25%)
Oct 11, 2018 1.030 1.040 0.9600 0.9600 505,747 -0.07(-6.80%)
Oct 10, 2018 1.091 1.091 1.000 1.030 586,692 -0.06(-5.50%)
Oct 09, 2018 1.050 1.130 1.050 1.090 396,713 +0.04(+3.81%)
Oct 08, 2018 1.100 1.182 1.010 1.050 372,332 -0.03(-3.23%)
Oct 05, 2018 1.160 1.180 1.060 1.085 522,200 -0.06(-5.65%)
Oct 04, 2018 1.150 1.210 1.080 1.150 490,669 +0.02(+1.77%)
Oct 03, 2018 1.260 1.290 1.120 1.130 759,988 -0.13(-10.03%)
Oct 02, 2018 1.250 1.290 1.150 1.256 508,463 +0.05(+3.80%)
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.