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

Vita Mobile Systems Inc (OP: VMSI )

0.0017 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 21, 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, 2021 0.0060 0.0060 0.0055 0.0059 237,577 -0.00(-1.67%)
Sep 29, 2021 0.0058 0.0060 0.0056 0.0060 510,233 +0.00(+0.00%)
Sep 28, 2021 0.0059 0.0062 0.0056 0.0060 1,157,610 +0.00(+1.69%)
Sep 27, 2021 0.0059 0.0063 0.0058 0.0059 2,036,495 +0.00(+3.51%)
Sep 24, 2021 0.0058 0.0058 0.0054 0.0057 1,642,652 -0.00(-1.72%)
Sep 23, 2021 0.0060 0.0061 0.0056 0.0058 2,527,870 -0.00(-3.33%)
Sep 22, 2021 0.0060 0.0063 0.0058 0.0060 802,208 +0.00(+0.00%)
Sep 21, 2021 0.0062 0.0063 0.0059 0.0060 1,083,183 -0.00(-6.25%)
Sep 20, 2021 0.0063 0.0064 0.0059 0.0064 1,778,832 +0.00(+0.00%)
Sep 17, 2021 0.0057 0.0064 0.0054 0.0064 2,594,569 +0.00(+8.47%)
Sep 16, 2021 0.0054 0.0059 0.0053 0.0059 1,704,193 +0.00(+3.51%)
Sep 15, 2021 0.0050 0.0058 0.0046 0.0057 2,313,997 +0.00(+14.00%)
Sep 14, 2021 0.0047 0.0050 0.0047 0.0050 1,050,385 +0.00(+0.00%)
Sep 13, 2021 0.0045 0.0050 0.0042 0.0050 3,806,578 +0.00(+2.04%)
Sep 10, 2021 0.0042 0.0049 0.0042 0.0049 3,356,351 +0.00(+19.51%)
Sep 09, 2021 0.0038 0.0041 0.0035 0.0041 2,685,805 +0.00(+5.13%)
Sep 08, 2021 0.0040 0.0040 0.0039 0.0039 122,600 +0.00(+0.00%)
Sep 07, 2021 0.0041 0.0041 0.0038 0.0039 285,950 -0.00(-7.14%)
Sep 03, 2021 0.0038 0.0042 0.0038 0.0042 739,225 +0.00(+7.69%)
Sep 02, 2021 0.0043 0.0043 0.0038 0.0039 365,000 -0.00(-9.30%)
Sep 01, 2021 0.0038 0.0049 0.0036 0.0043 5,967,969 +0.00(+19.44%)
Aug 31, 2021 0.0038 0.0039 0.0035 0.0036 515,000 -0.00(-5.26%)
Aug 30, 2021 0.0037 0.0038 0.0037 0.0038 173,000 +0.00(+0.00%)
Aug 27, 2021 0.0037 0.0038 0.0037 0.0038 55,271 +0.00(+0.00%)
Aug 26, 2021 0.0040 0.0040 0.0037 0.0038 1,673,941 -0.00(-2.56%)
Aug 25, 2021 0.0036 0.0039 0.0036 0.0039 34,355 +0.00(+8.33%)
Aug 24, 2021 0.0036 0.0039 0.0036 0.0036 558,040 +0.00(+0.00%)
Aug 23, 2021 0.0038 0.0038 0.0036 0.0036 375,000 +0.00(+0.00%)
Aug 20, 2021 0.0037 0.0038 0.0036 0.0036 157,000 +0.00(+0.00%)
Aug 19, 2021 0.0037 0.0038 0.0035 0.0036 1,004,409 -0.00(-10.00%)
Aug 18, 2021 0.0036 0.0042 0.0036 0.0040 686,404 +0.00(+5.26%)
Aug 17, 2021 0.0044 0.0046 0.0036 0.0038 992,731 -0.00(-7.32%)
Aug 16, 2021 0.0036 0.0042 0.0036 0.0041 357,500 +0.00(+5.13%)
Aug 13, 2021 0.0040 0.0043 0.0036 0.0039 4,711,437 -0.00(-4.88%)
Aug 12, 2021 0.0044 0.0044 0.0038 0.0041 2,553,578 +0.00(+7.89%)
Aug 11, 2021 0.0048 0.0048 0.0038 0.0038 966,050 -0.00(-20.83%)
Aug 10, 2021 0.0049 0.0053 0.0048 0.0048 705,466 -0.00(-2.04%)
Aug 09, 2021 0.0044 0.0050 0.0041 0.0049 4,725,355 +0.00(+11.36%)
Aug 06, 2021 0.0053 0.0053 0.0040 0.0044 8,903,683 -0.00(-12.00%)
Aug 05, 2021 0.0069 0.0103 0.0048 0.0050 67,075,248 +0.00(+13.64%)
Aug 04, 2021 0.0052 0.0052 0.0040 0.0044 966,800 -0.00(-13.73%)
Aug 03, 2021 0.0038 0.0051 0.0037 0.0051 977,183 +0.00(+34.21%)
Aug 02, 2021 0.0034 0.0040 0.0033 0.0038 1,497,525 +0.00(+11.76%)
Jul 30, 2021 0.0039 0.0039 0.0030 0.0034 1,212,015 -0.00(-12.82%)
Jul 29, 2021 0.0039 0.0039 0.0039 0.0039 2,102 +0.00(+2.63%)
Jul 28, 2021 0.0040 0.0040 0.0032 0.0038 1,743,170 -0.00(-7.32%)
Jul 27, 2021 0.0040 0.0041 0.0038 0.0041 301,150 +0.00(+2.50%)
Jul 26, 2021 0.0040 0.0042 0.0038 0.0040 215,055 -0.00(-2.44%)
Jul 23, 2021 0.0042 0.0042 0.0038 0.0041 452,500 +0.00(+0.00%)
Jul 22, 2021 0.0044 0.0044 0.0039 0.0041 12,699 +0.00(+5.13%)
Jul 21, 2021 0.0041 0.0044 0.0037 0.0039 895,398 -0.00(-11.36%)
Jul 20, 2021 0.0039 0.0044 0.0037 0.0044 1,663,465 +0.00(+4.76%)
Jul 19, 2021 0.0042 0.0042 0.0039 0.0042 428,567 +0.00(+5.00%)
Jul 16, 2021 0.0039 0.0043 0.0039 0.0040 267,000 -0.00(-2.44%)
Jul 15, 2021 0.0031 0.0041 0.0031 0.0041 1,855,609 +0.00(+0.00%)
Jul 14, 2021 0.0043 0.0045 0.0030 0.0041 2,433,960 -0.00(-4.65%)
Jul 13, 2021 0.0045 0.0045 0.0042 0.0043 168,400 -0.00(-6.52%)
Jul 12, 2021 0.0044 0.0047 0.0042 0.0046 197,833 +0.00(+0.00%)
Jul 09, 2021 0.0049 0.0049 0.0042 0.0046 783,200 -0.00(-6.12%)
Jul 08, 2021 0.0044 0.0050 0.0043 0.0049 632,699 +0.00(+4.26%)
Jul 07, 2021 0.0045 0.0049 0.0043 0.0047 564,465 +0.00(+6.82%)
Jul 06, 2021 0.0043 0.0045 0.0043 0.0044 488,945 +0.00(+0.00%)
Jul 02, 2021 0.0047 0.0047 0.0040 0.0044 8,080,515 -0.00(-6.38%)
Jul 01, 2021 0.0048 0.0048 0.0042 0.0047 2,445,450 -0.00(-4.08%)
Jun 30, 2021 0.0050 0.0052 0.0049 0.0049 149,775 -0.00(-2.00%)
Jun 29, 2021 0.0048 0.0052 0.0047 0.0050 1,173,452 -0.00(-3.85%)
Jun 28, 2021 0.0055 0.0056 0.0046 0.0052 1,696,562 -0.00(-7.14%)
Jun 25, 2021 0.0057 0.0058 0.0055 0.0056 312,030 -0.00(-6.67%)
Jun 24, 2021 0.0049 0.0065 0.0042 0.0060 4,502,482 +0.00(+25.00%)
Jun 23, 2021 0.0044 0.0054 0.0042 0.0048 3,499,033 +0.00(+6.67%)
Jun 22, 2021 0.0049 0.0050 0.0043 0.0045 2,471,453 -0.00(-6.25%)
Jun 21, 2021 0.0055 0.0056 0.0041 0.0048 5,609,223 -0.00(-9.43%)
Jun 18, 2021 0.0062 0.0064 0.0049 0.0053 6,444,966 -0.00(-13.11%)
Jun 17, 2021 0.0078 0.0136 0.0058 0.0061 69,163,928 +0.00(+27.08%)
Jun 16, 2021 0.0060 0.0062 0.0044 0.0048 2,395,920 -0.00(-14.29%)
Jun 15, 2021 0.0065 0.0069 0.0053 0.0056 1,516,046 -0.00(-18.84%)
Jun 14, 2021 0.0064 0.0072 0.0049 0.0069 5,109,140 +0.00(+16.95%)
Jun 11, 2021 0.0070 0.0070 0.0059 0.0059 1,063,799 -0.00(-18.06%)
Jun 10, 2021 0.0069 0.0075 0.0067 0.0072 1,367,449 -0.00(-4.00%)
Jun 09, 2021 0.0074 0.0076 0.0065 0.0075 262,192 +0.00(+4.17%)
Jun 08, 2021 0.0068 0.0076 0.0059 0.0072 584,788 +0.00(+4.35%)
Jun 07, 2021 0.0070 0.0075 0.0061 0.0069 364,400 -0.00(-11.54%)
Jun 04, 2021 0.0073 0.0078 0.0061 0.0078 1,077,301 -0.00(-1.27%)
Jun 03, 2021 0.0074 0.0080 0.0066 0.0079 256,200 +0.00(+8.22%)
Jun 02, 2021 0.0077 0.0089 0.0066 0.0073 379,890 -0.00(-5.19%)
Jun 01, 2021 0.0069 0.0088 0.0060 0.0077 1,361,743 +0.00(+6.94%)
May 28, 2021 0.0078 0.0078 0.0069 0.0072 128,180 -0.00(-4.00%)
May 27, 2021 0.0069 0.0076 0.0069 0.0075 123,480 -0.00(-3.85%)
May 26, 2021 0.0072 0.0079 0.0069 0.0078 217,592 +0.00(+9.86%)
May 25, 2021 0.0067 0.0079 0.0067 0.0071 699,634 +0.00(+7.58%)
May 24, 2021 0.0069 0.0069 0.0060 0.0066 553,121 -0.00(-4.35%)
May 21, 2021 0.0059 0.0069 0.0059 0.0069 199,260 +0.00(+13.11%)
May 20, 2021 0.0061 0.0065 0.0055 0.0061 926,210 +0.00(+0.00%)
May 19, 2021 0.0059 0.0064 0.0057 0.0061 396,201 +0.00(+1.67%)
May 18, 2021 0.0062 0.0063 0.0058 0.0060 268,928 +0.00(+0.00%)
May 17, 2021 0.0065 0.0069 0.0052 0.0060 1,509,777 -0.00(-7.69%)
May 14, 2021 0.0040 0.0065 0.0038 0.0065 7,102,674 +0.00(+51.16%)
May 13, 2021 0.0045 0.0048 0.0029 0.0043 2,248,364 -0.00(-6.52%)
May 12, 2021 0.0047 0.0048 0.0043 0.0046 389,361 -0.00(-2.13%)
May 11, 2021 0.0053 0.0058 0.0042 0.0047 2,453,543 -0.00(-12.96%)
May 10, 2021 0.0059 0.0061 0.0052 0.0054 137,747 -0.00(-6.90%)
May 07, 2021 0.0056 0.0060 0.0056 0.0058 110,300 +0.00(+0.00%)
May 06, 2021 0.0059 0.0060 0.0055 0.0058 259,534 -0.00(-1.69%)
May 05, 2021 0.0058 0.0060 0.0056 0.0059 301,974 +0.00(+1.72%)
May 04, 2021 0.0065 0.0065 0.0054 0.0058 888,221 -0.00(-7.94%)
May 03, 2021 0.0056 0.0075 0.0054 0.0063 1,673,265 +0.00(+12.50%)
Apr 30, 2021 0.0053 0.0057 0.0053 0.0056 503,800 +0.00(+3.70%)
Apr 29, 2021 0.0056 0.0061 0.0051 0.0054 301,873 -0.00(-3.57%)
Apr 28, 2021 0.0053 0.0057 0.0053 0.0056 475,000 +0.00(+3.70%)
Apr 27, 2021 0.0059 0.0059 0.0051 0.0054 879,574 -0.00(-8.47%)
Apr 26, 2021 0.0057 0.0063 0.0057 0.0059 92,600 +0.00(+3.51%)
Apr 23, 2021 0.0056 0.0057 0.0054 0.0057 172,700 +0.00(+0.00%)
Apr 22, 2021 0.0055 0.0059 0.0054 0.0057 580,200 +0.00(+3.64%)
Apr 21, 2021 0.0052 0.0055 0.0050 0.0055 685,311 +0.00(+0.00%)
Apr 20, 2021 0.0050 0.0055 0.0050 0.0055 262,269 +0.00(+5.77%)
Apr 19, 2021 0.0060 0.0060 0.0050 0.0052 1,125,721 -0.00(-5.45%)
Apr 16, 2021 0.0060 0.0060 0.0053 0.0055 2,401,700 -0.00(-8.33%)
Apr 15, 2021 0.0061 0.0062 0.0057 0.0060 1,274,754 -0.00(-3.23%)
Apr 14, 2021 0.0060 0.0073 0.0059 0.0062 1,803,574 -0.00(-4.62%)
Apr 13, 2021 0.0065 0.0068 0.0058 0.0065 1,496,256 -0.00(-1.52%)
Apr 12, 2021 0.0067 0.0067 0.0050 0.0066 156,167 -0.00(-2.94%)
Apr 09, 2021 0.0072 0.0072 0.0066 0.0068 362,100 -0.00(-4.23%)
Apr 08, 2021 0.0073 0.0074 0.0068 0.0071 1,073,226 -0.00(-4.05%)
Apr 07, 2021 0.0074 0.0074 0.0062 0.0074 2,086,644 +0.00(+8.82%)
Apr 06, 2021 0.0065 0.0074 0.0065 0.0068 1,584,708 +0.00(+6.25%)
Apr 05, 2021 0.0055 0.0069 0.0055 0.0064 1,829,694 +0.00(+12.28%)
Apr 01, 2021 0.0063 0.0063 0.0051 0.0057 565,600 -0.00(-5.00%)
Mar 31, 2021 0.0052 0.0060 0.0052 0.0060 517,115 +0.00(+7.14%)
Mar 30, 2021 0.0061 0.0063 0.0050 0.0056 1,470,993 -0.00(-8.20%)
Mar 29, 2021 0.0067 0.0067 0.0060 0.0061 1,478,963 +0.00(+17.31%)
Mar 26, 2021 0.0067 0.0068 0.0052 0.0052 965,800 -0.00(-20.00%)
Mar 25, 2021 0.0063 0.0066 0.0045 0.0065 3,728,106 +0.00(+8.33%)
Mar 24, 2021 0.0072 0.0072 0.0060 0.0060 2,391,624 -0.00(-16.67%)
Mar 23, 2021 0.0071 0.0072 0.0065 0.0072 3,308,321 +0.00(+0.00%)
Mar 22, 2021 0.0072 0.0077 0.0071 0.0072 2,496,496 -0.00(-6.49%)
Mar 19, 2021 0.0082 0.0082 0.0073 0.0077 534,200 +0.00(+2.67%)
Mar 18, 2021 0.0081 0.0082 0.0072 0.0075 1,046,616 -0.00(-7.41%)
Mar 17, 2021 0.0077 0.0084 0.0077 0.0081 834,011 -0.00(-1.22%)
Mar 16, 2021 0.0076 0.0085 0.0076 0.0082 1,797,016 +0.00(+5.13%)
Mar 15, 2021 0.0086 0.0086 0.0076 0.0078 2,531,638 -0.00(-9.30%)
Mar 12, 2021 0.0083 0.0086 0.0074 0.0086 1,409,300 +0.00(+7.50%)
Mar 11, 2021 0.0081 0.0087 0.0074 0.0080 1,860,371 -0.00(-1.23%)
Mar 10, 2021 0.0081 0.0085 0.0076 0.0081 1,077,086 +0.00(+1.25%)
Mar 09, 2021 0.0085 0.0095 0.0080 0.0080 1,939,586 -0.00(-5.88%)
Mar 08, 2021 0.0079 0.0091 0.0078 0.0085 1,947,934 +0.00(+1.19%)
Mar 05, 2021 0.0088 0.0089 0.0077 0.0084 2,261,300 -0.00(-1.18%)
Mar 04, 2021 0.0102 0.0103 0.0070 0.0085 9,247,865 -0.00(-11.46%)
Mar 03, 2021 0.0086 0.0104 0.0077 0.0096 12,336,127 +0.00(+9.09%)
Mar 02, 2021 0.0085 0.0123 0.0079 0.0088 9,881,120 +0.00(+0.00%)
Mar 01, 2021 0.0095 0.0095 0.0077 0.0088 6,549,874 -0.00(-8.33%)
Feb 26, 2021 0.0110 0.0121 0.0073 0.0096 5,266,900 -0.00(-12.73%)
Feb 25, 2021 0.0104 0.0118 0.0096 0.0110 1,777,926 -0.00(-12.70%)
Feb 24, 2021 0.0091 0.0130 0.0091 0.0126 5,073,420 +0.00(+35.48%)
Feb 23, 2021 0.0095 0.0114 0.0080 0.0093 4,450,926 -0.00(-3.12%)
Feb 22, 2021 0.0117 0.0117 0.0095 0.0096 4,801,493 -0.00(-9.43%)
Feb 19, 2021 0.0170 0.0170 0.0090 0.0106 11,307,100 -0.00(-23.74%)
Feb 18, 2021 0.0182 0.0187 0.0120 0.0139 15,211,625 -0.00(-23.63%)
Feb 17, 2021 0.0210 0.0232 0.0160 0.0182 12,347,845 -0.00(-4.71%)
Feb 16, 2021 0.0198 0.0253 0.0178 0.0191 29,474,022 +0.00(+15.06%)
Feb 12, 2021 0.0086 0.0219 0.0080 0.0166 62,550,000 +0.01(+90.80%)
Feb 11, 2021 0.0084 0.0100 0.0080 0.0087 3,131,669 +0.00(+3.57%)
Feb 10, 2021 0.0090 0.0099 0.0065 0.0084 2,942,802 -0.00(-6.67%)
Feb 09, 2021 0.0086 0.0090 0.0082 0.0090 1,855,565 +0.00(+18.42%)
Feb 08, 2021 0.0075 0.0089 0.0065 0.0076 2,976,857 +0.00(+4.11%)
Feb 05, 2021 0.0078 0.0078 0.0061 0.0073 3,116,100 -0.00(-3.95%)
Feb 04, 2021 0.0076 0.0078 0.0072 0.0076 1,460,568 -0.00(-1.30%)
Feb 03, 2021 0.0085 0.0087 0.0070 0.0077 1,285,789 -0.00(-10.47%)
Feb 02, 2021 0.0093 0.0093 0.0079 0.0086 1,180,983 -0.00(-7.53%)
Feb 01, 2021 0.0092 0.0098 0.0086 0.0093 1,034,838 +0.00(+0.00%)
Jan 29, 2021 0.0094 0.0100 0.0085 0.0093 1,551,100 +0.00(+0.00%)
Jan 28, 2021 0.0085 0.0110 0.0071 0.0093 1,939,187 +0.00(+9.41%)
Jan 27, 2021 0.0105 0.0110 0.0080 0.0085 4,744,173 -0.00(-15.00%)
Jan 26, 2021 0.0094 0.0101 0.0077 0.0100 9,768,768 +0.00(+11.11%)
Jan 25, 2021 0.0098 0.0099 0.0071 0.0090 8,069,793 -0.00(-3.23%)
Jan 22, 2021 0.0095 0.0160 0.0078 0.0093 10,438,001 +0.00(+24.00%)
Jan 21, 2021 0.0076 0.0079 0.0064 0.0075 2,839,045 -0.00(-2.60%)
Jan 20, 2021 0.0051 0.0081 0.0050 0.0077 19,435,228 +0.00(+50.98%)
Jan 19, 2021 0.0053 0.0053 0.0045 0.0051 2,346,330 -0.00(-3.77%)
Jan 15, 2021 0.0052 0.0060 0.0050 0.0053 1,319,600 +0.00(+1.92%)
Jan 14, 2021 0.0052 0.0052 0.0050 0.0052 194,157 -0.00(-3.70%)
Jan 13, 2021 0.0048 0.0068 0.0043 0.0054 3,029,129 +0.00(+12.50%)
Jan 12, 2021 0.0047 0.0049 0.0045 0.0048 220,700 -0.00(-2.04%)
Jan 11, 2021 0.0059 0.0059 0.0044 0.0049 4,444,432 -0.00(-14.04%)
Jan 08, 2021 0.0058 0.0068 0.0050 0.0057 1,948,600 -0.00(-1.72%)
Jan 07, 2021 0.0065 0.0067 0.0040 0.0058 4,220,204 +0.00(+1.75%)
Jan 06, 2021 0.0070 0.0095 0.0055 0.0057 20,150,888 -0.00(-20.83%)
Jan 05, 2021 0.0049 0.0072 0.0044 0.0072 7,063,310 +0.00(+46.94%)
Jan 04, 2021 0.0042 0.0049 0.0036 0.0049 646,672 +0.00(+13.95%)
Dec 31, 2020 0.0043 0.0043 0.0043 1,096,919 +0.00(+0.00%)
Dec 30, 2020 0.0044 0.0056 0.0042 0.0043 1,096,919 -0.00(-2.27%)
Dec 29, 2020 0.0037 0.0050 0.0037 0.0044 3,197,807 +0.00(+18.92%)
Dec 28, 2020 0.0041 0.0041 0.0036 0.0037 3,188,719 -0.00(-9.76%)
Dec 24, 2020 0.0043 0.0043 0.0035 0.0041 1,512,900 -0.00(-12.77%)
Dec 23, 2020 0.0051 0.0051 0.0043 0.0047 2,262,082 -0.00(-6.00%)
Dec 22, 2020 0.0054 0.0058 0.0043 0.0050 2,703,154 -0.00(-5.66%)
Dec 21, 2020 0.0059 0.0065 0.0041 0.0053 8,634,150 -0.00(-10.17%)
Dec 18, 2020 0.0070 0.0090 0.0041 0.0059 34,016,400 -0.00(-10.61%)
Dec 17, 2020 0.0034 0.0069 0.0034 0.0066 35,166,824 +0.00(+106.25%)
Dec 16, 2020 0.0034 0.0036 0.0030 0.0032 4,431,379 -0.00(-5.88%)
Dec 15, 2020 0.0031 0.0035 0.0028 0.0034 6,340,820 +0.00(+6.25%)
Dec 14, 2020 0.0035 0.0036 0.0026 0.0032 2,378,161 +0.00(+14.29%)
Dec 11, 2020 0.0029 0.0029 0.0027 0.0028 3,049,700 -0.00(-3.45%)
Dec 10, 2020 0.0030 0.0030 0.0025 0.0029 3,515,200 -0.00(-3.33%)
Dec 09, 2020 0.0028 0.0030 0.0025 0.0030 4,978,047 +0.00(+7.14%)
Dec 08, 2020 0.0028 0.0029 0.0024 0.0028 3,832,683 +0.00(+0.00%)
Dec 07, 2020 0.0028 0.0030 0.0026 0.0028 1,914,100 -0.00(-3.45%)
Dec 04, 2020 0.0032 0.0032 0.0026 0.0029 3,397,300 -0.00(-3.33%)
Dec 03, 2020 0.0033 0.0033 0.0028 0.0030 1,596,198 -0.00(-11.76%)
Dec 02, 2020 0.0040 0.0042 0.0034 0.0034 3,577,789 -0.00(-8.11%)
Dec 01, 2020 0.0034 0.0039 0.0031 0.0037 2,854,467 +0.00(+15.62%)
Nov 30, 2020 0.0028 0.0034 0.0021 0.0032 10,180,527 +0.00(+18.52%)
Nov 27, 2020 0.0027 0.0028 0.0026 0.0027 432,300 +0.00(+3.85%)
Nov 25, 2020 0.0029 0.0030 0.0026 0.0026 2,833,800 -0.00(-3.70%)
Nov 24, 2020 0.0030 0.0032 0.0027 0.0027 1,211,057 -0.00(-12.90%)
Nov 23, 2020 0.0036 0.0036 0.0029 0.0031 2,458,348 -0.00(-16.22%)
Nov 20, 2020 0.0037 0.0037 0.0031 0.0037 2,015,700 -0.00(-5.13%)
Nov 19, 2020 0.0036 0.0044 0.0031 0.0039 3,096,189 -0.00(-22.00%)
Nov 18, 2020 0.0059 0.0059 0.0040 0.0050 2,144,095 -0.00(-16.67%)
Nov 17, 2020 0.0067 0.0070 0.0048 0.0060 2,650,846 -0.00(-11.76%)
Nov 16, 2020 0.0032 0.0073 0.0032 0.0068 4,843,706 +0.00(+54.55%)
Nov 13, 2020 0.0032 0.0048 0.0030 0.0044 4,516,300 +0.00(+37.50%)
Nov 12, 2020 0.0031 0.0033 0.0024 0.0032 2,760,139 +0.00(+0.00%)
Nov 11, 2020 0.0032 0.0032 0.0022 0.0032 791,227 -0.00(-3.03%)
Nov 10, 2020 0.0032 0.0033 0.0030 0.0033 945,565 +0.00(+0.00%)
Nov 09, 2020 0.0033 0.0033 0.0033 0.0033 229,025 +0.00(+0.00%)
Nov 06, 2020 0.0033 0.0039 0.0032 0.0033 1,333,900 -0.00(-5.71%)
Nov 05, 2020 0.0035 0.0035 0.0032 0.0035 256,660 +0.00(+0.00%)
Nov 04, 2020 0.0039 0.0039 0.0033 0.0035 1,351,023 -0.00(-2.78%)
Nov 03, 2020 0.0046 0.0046 0.0034 0.0036 679,567 -0.00(-21.74%)
Nov 02, 2020 0.0045 0.0046 0.0042 0.0046 304,194 +0.00(+2.22%)
Oct 30, 2020 0.0044 0.0045 0.0043 0.0045 46,400 +0.00(+0.00%)
Oct 29, 2020 0.0035 0.0045 0.0035 0.0045 1,815,416 +0.00(+28.57%)
Oct 28, 2020 0.0035 0.0039 0.0035 0.0035 627,500 +0.00(+0.00%)
Oct 27, 2020 0.0036 0.0040 0.0033 0.0035 875,321 -0.00(-2.78%)
Oct 26, 2020 0.0039 0.0039 0.0035 0.0036 303,700 -0.00(-10.00%)
Oct 23, 2020 0.0040 0.0040 0.0039 0.0040 420,100 +0.00(+0.00%)
Oct 22, 2020 0.0040 0.0040 0.0038 0.0040 1,031,110 +0.00(+0.00%)
Oct 21, 2020 0.0047 0.0047 0.0038 0.0040 763,950 -0.00(-16.67%)
Oct 20, 2020 0.0046 0.0050 0.0039 0.0048 2,127,800 +0.00(+2.13%)
Oct 19, 2020 0.0050 0.0050 0.0037 0.0047 1,183,992 -0.00(-12.96%)
Oct 16, 2020 0.0047 0.0054 0.0044 0.0054 351,900 +0.00(+10.20%)
Oct 15, 2020 0.0048 0.0049 0.0045 0.0049 65,000 +0.00(+0.00%)
Oct 14, 2020 0.0049 0.0050 0.0049 0.0049 2,624,430 -0.00(-7.55%)
Oct 13, 2020 0.0050 0.0055 0.0047 0.0053 406,200 +0.00(+3.92%)
Oct 12, 2020 0.0049 0.0051 0.0047 0.0051 99,000 +0.00(+2.00%)
Oct 09, 2020 0.0052 0.0052 0.0045 0.0050 577,400 -0.00(-9.09%)
Oct 08, 2020 0.0051 0.0055 0.0045 0.0055 791,945 +0.00(+10.00%)
Oct 07, 2020 0.0053 0.0053 0.0049 0.0050 378,868 -0.00(-12.28%)
Oct 06, 2020 0.0052 0.0063 0.0045 0.0057 947,203 +0.00(+14.00%)
Oct 05, 2020 0.0051 0.0051 0.0050 0.0050 155,500 -0.00(-3.85%)
Oct 02, 2020 0.0055 0.0060 0.0046 0.0052 194,100 -0.00(-13.33%)
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.