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

Sonasoft Corp (OP: SSFT )

N/A UNCHANGED
Last Price Updated: 3:41 PM EDT, Jun 8, 2023 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, 2020 0.0900 0.0900 0.0775 0.0780 455,136 -0.01(-11.16%)
Sep 29, 2020 0.0900 0.0999 0.0860 0.0878 514,530 -0.00(-3.73%)
Sep 28, 2020 0.0999 0.0999 0.0900 0.0912 1,123,985 -0.00(-0.87%)
Sep 25, 2020 0.0950 0.1000 0.0900 0.0920 197,500 -0.00(-4.17%)
Sep 24, 2020 0.1000 0.1010 0.0900 0.0960 463,531 +0.00(+1.05%)
Sep 23, 2020 0.1000 0.1010 0.0950 0.0950 252,073 -0.01(-5.94%)
Sep 22, 2020 0.1011 0.1039 0.1000 0.1010 369,705 -0.00(-2.13%)
Sep 21, 2020 0.1070 0.1070 0.1024 0.1032 272,629 -0.00(-2.73%)
Sep 18, 2020 0.1099 0.1099 0.1030 0.1061 293,300 +0.00(+0.09%)
Sep 17, 2020 0.1065 0.1099 0.1030 0.1060 254,987 -0.00(-0.47%)
Sep 16, 2020 0.1110 0.1110 0.1010 0.1065 426,195 +0.00(+1.43%)
Sep 15, 2020 0.1078 0.1099 0.1038 0.1050 350,839 -0.00(-1.41%)
Sep 14, 2020 0.1099 0.1099 0.1050 0.1065 167,582 -0.00(-1.02%)
Sep 11, 2020 0.1095 0.1110 0.1050 0.1076 478,500 +0.00(+0.47%)
Sep 10, 2020 0.1149 0.1149 0.1052 0.1071 369,328 -0.00(-1.47%)
Sep 09, 2020 0.1169 0.1169 0.1063 0.1087 272,987 -0.00(-1.09%)
Sep 08, 2020 0.1080 0.1140 0.1065 0.1099 288,823 +0.00(+3.19%)
Sep 04, 2020 0.1159 0.1159 0.1062 0.1065 459,200 -0.01(-6.74%)
Sep 03, 2020 0.1054 0.1160 0.1054 0.1142 338,132 +0.01(+8.25%)
Sep 02, 2020 0.1100 0.1180 0.1050 0.1055 764,183 -0.00(-4.09%)
Sep 01, 2020 0.1178 0.1180 0.1100 0.1100 612,471 -0.00(-4.26%)
Aug 31, 2020 0.1130 0.1170 0.1100 0.1149 360,995 +0.00(+1.68%)
Aug 28, 2020 0.1101 0.1182 0.1101 0.1130 346,600 +0.00(+2.63%)
Aug 27, 2020 0.1169 0.1176 0.1100 0.1101 508,697 +0.00(+0.09%)
Aug 26, 2020 0.1151 0.1179 0.1100 0.1100 594,701 -0.01(-5.17%)
Aug 25, 2020 0.1161 0.1183 0.1150 0.1160 533,625 -0.00(-0.09%)
Aug 24, 2020 0.1150 0.1200 0.1150 0.1161 533,328 +0.00(+0.87%)
Aug 21, 2020 0.1260 0.1300 0.1150 0.1151 487,600 -0.00(-1.88%)
Aug 20, 2020 0.1200 0.1236 0.1161 0.1173 353,825 -0.00(-0.68%)
Aug 19, 2020 0.1200 0.1200 0.1161 0.1181 181,846 +0.00(+1.81%)
Aug 18, 2020 0.1220 0.1220 0.1151 0.1160 308,889 -0.00(-3.33%)
Aug 17, 2020 0.1238 0.1238 0.1134 0.1200 253,122 +0.00(+0.00%)
Aug 14, 2020 0.1268 0.1280 0.1133 0.1200 439,900 -0.00(-0.83%)
Aug 13, 2020 0.1347 0.1398 0.1200 0.1210 315,560 -0.01(-9.30%)
Aug 12, 2020 0.1449 0.1449 0.1300 0.1334 729,505 -0.01(-4.71%)
Aug 11, 2020 0.1368 0.1420 0.1300 0.1400 522,802 +0.00(+1.08%)
Aug 10, 2020 0.1450 0.1500 0.1320 0.1385 1,384,400 -0.00(-0.22%)
Aug 07, 2020 0.1100 0.1600 0.1070 0.1388 2,150,000 +0.03(+30.57%)
Aug 06, 2020 0.1147 0.1147 0.1062 0.1063 536,612 -0.00(-3.36%)
Aug 05, 2020 0.1149 0.1149 0.0106 0.1100 725,648 +0.00(+2.80%)
Aug 04, 2020 0.1150 0.1150 0.1052 0.1070 574,998 -0.00(-2.73%)
Aug 03, 2020 0.1149 0.1200 0.1052 0.1100 756,279 +0.00(+0.00%)
Jul 31, 2020 0.1233 0.1240 0.1050 0.1100 1,115,300 -0.01(-6.78%)
Jul 30, 2020 0.1200 0.1280 0.1160 0.1180 583,298 -0.00(-1.67%)
Jul 29, 2020 0.1349 0.1369 0.1175 0.1200 1,088,427 -0.01(-10.98%)
Jul 28, 2020 0.1210 0.1348 0.1200 0.1348 531,213 +0.01(+11.40%)
Jul 27, 2020 0.1386 0.1400 0.1210 0.1210 707,096 -0.01(-8.68%)
Jul 24, 2020 0.1360 0.1390 0.1325 0.1325 706,500 -0.00(-2.57%)
Jul 23, 2020 0.1378 0.1445 0.1330 0.1360 349,208 -0.00(-1.31%)
Jul 22, 2020 0.1450 0.1750 0.1350 0.1378 2,424,136 -0.01(-5.62%)
Jul 21, 2020 0.1400 0.1460 0.1360 0.1460 456,300 +0.00(+3.18%)
Jul 20, 2020 0.1376 0.1460 0.1352 0.1415 460,287 -0.00(-2.35%)
Jul 17, 2020 0.1450 0.1500 0.1400 0.1449 290,200 -0.00(-0.07%)
Jul 16, 2020 0.1450 0.1450 0.1350 0.1450 386,622 +0.00(+2.62%)
Jul 15, 2020 0.1450 0.1450 0.1353 0.1413 340,093 -0.00(-1.87%)
Jul 14, 2020 0.1406 0.1490 0.1320 0.1440 381,028 -0.00(-0.76%)
Jul 13, 2020 0.1450 0.1595 0.1320 0.1451 589,919 -0.01(-6.27%)
Jul 10, 2020 0.1400 0.1548 0.1400 0.1548 264,400 +0.01(+6.39%)
Jul 09, 2020 0.1520 0.1565 0.1350 0.1455 466,337 -0.01(-5.03%)
Jul 08, 2020 0.1600 0.1600 0.1530 0.1532 206,910 -0.00(-2.42%)
Jul 07, 2020 0.1610 0.1673 0.1555 0.1570 325,757 -0.00(-2.48%)
Jul 06, 2020 0.1840 0.1840 0.1610 0.1610 407,529 -0.02(-9.04%)
Jul 02, 2020 0.1700 0.1990 0.1620 0.1770 1,590,800 +0.02(+9.46%)
Jul 01, 2020 0.1700 0.1770 0.1585 0.1617 450,860 -0.00(-2.77%)
Jun 30, 2020 0.1750 0.1750 0.1580 0.1663 483,457 -0.00(-2.18%)
Jun 29, 2020 0.1800 0.1800 0.1670 0.1700 288,344 -0.01(-3.02%)
Jun 26, 2020 0.1625 0.1850 0.1625 0.1753 570,000 +0.02(+9.56%)
Jun 25, 2020 0.1600 0.1730 0.1570 0.1600 413,036 -0.01(-7.51%)
Jun 24, 2020 0.1892 0.1892 0.1700 0.1730 353,618 -0.00(-1.14%)
Jun 23, 2020 0.1615 0.1800 0.1615 0.1750 596,268 +0.00(+2.94%)
Jun 22, 2020 0.1800 0.1800 0.1615 0.1700 410,010 +0.00(+0.00%)
Jun 19, 2020 0.1970 0.1970 0.1670 0.1700 524,000 -0.01(-5.56%)
Jun 18, 2020 0.1898 0.1898 0.1577 0.1800 571,316 +0.00(+2.16%)
Jun 17, 2020 0.2000 0.2050 0.1555 0.1762 2,087,924 -0.03(-14.05%)
Jun 16, 2020 0.2000 0.2145 0.2000 0.2050 1,931,740 +0.01(+4.75%)
Jun 15, 2020 0.2600 0.2600 0.1810 0.1957 5,804,235 -0.06(-22.95%)
Jun 12, 2020 0.2539 0.2555 0.1666 0.2540 14,080,900 +0.04(+16.51%)
Jun 11, 2020 0.1300 0.3175 0.1200 0.2180 29,599,704 +0.11(+96.40%)
Jun 10, 2020 0.1174 0.1174 0.1110 0.1110 190,627 -0.00(-3.48%)
Jun 09, 2020 0.1110 0.1185 0.1110 0.1150 251,498 +0.00(+0.88%)
Jun 08, 2020 0.1159 0.1247 0.1140 0.1140 155,409 -0.01(-4.92%)
Jun 05, 2020 0.1200 0.1250 0.1150 0.1199 235,500 +0.00(+2.48%)
Jun 04, 2020 0.1124 0.1250 0.1120 0.1170 199,505 -0.00(-3.78%)
Jun 03, 2020 0.1310 0.1310 0.1150 0.1216 129,142 -0.00(-1.06%)
Jun 02, 2020 0.1192 0.1229 0.1175 0.1229 123,494 +0.00(+4.15%)
Jun 01, 2020 0.1230 0.1385 0.1175 0.1180 296,300 -0.00(-3.28%)
May 29, 2020 0.1278 0.1328 0.1210 0.1220 146,800 -0.01(-6.15%)
May 28, 2020 0.1300 0.1350 0.1280 0.1300 337,819 +0.00(+1.56%)
May 27, 2020 0.1341 0.1400 0.1210 0.1280 202,443 -0.01(-6.36%)
May 26, 2020 0.1310 0.1440 0.1291 0.1367 552,279 +0.01(+4.35%)
May 22, 2020 0.1305 0.1356 0.1216 0.1310 122,800 +0.00(+2.34%)
May 21, 2020 0.1270 0.1365 0.1250 0.1280 138,040 -0.01(-5.88%)
May 20, 2020 0.1389 0.1400 0.1231 0.1360 248,098 +0.00(+2.26%)
May 19, 2020 0.1310 0.1445 0.1310 0.1330 200,598 +0.00(+1.53%)
May 18, 2020 0.1445 0.1480 0.1285 0.1310 677,918 -0.01(-8.07%)
May 15, 2020 0.1144 0.1680 0.1050 0.1425 2,482,300 +0.03(+30.14%)
May 14, 2020 0.1000 0.1095 0.0900 0.1095 209,497 +0.01(+7.35%)
May 13, 2020 0.1000 0.1093 0.0900 0.1020 200,330 +0.00(+0.00%)
May 12, 2020 0.1100 0.1100 0.1000 0.1020 53,747 -0.00(-3.04%)
May 11, 2020 0.1080 0.1150 0.1000 0.1052 304,229 -0.00(-2.59%)
May 08, 2020 0.1070 0.1120 0.1020 0.1080 140,200 +0.00(+1.03%)
May 07, 2020 0.1099 0.1119 0.1010 0.1069 195,837 -0.00(-0.93%)
May 06, 2020 0.1022 0.1120 0.1022 0.1079 145,649 -0.00(-1.91%)
May 05, 2020 0.1120 0.1120 0.1010 0.1100 168,643 -0.00(-0.90%)
May 04, 2020 0.1120 0.1120 0.1100 0.1110 191,560 -0.00(-0.89%)
May 01, 2020 0.1175 0.1194 0.1105 0.1120 30,900 -0.00(-3.03%)
Apr 30, 2020 0.1200 0.1200 0.1109 0.1155 290,467 +0.00(+1.32%)
Apr 29, 2020 0.1094 0.1200 0.1094 0.1140 117,131 +0.00(+0.88%)
Apr 28, 2020 0.1200 0.1200 0.1100 0.1130 40,880 -0.01(-5.83%)
Apr 27, 2020 0.1130 0.1200 0.1105 0.1200 198,850 +0.01(+9.09%)
Apr 24, 2020 0.1200 0.1200 0.1100 0.1100 50,300 -0.01(-5.17%)
Apr 23, 2020 0.1100 0.1275 0.1100 0.1160 138,686 -0.00(-2.85%)
Apr 22, 2020 0.1100 0.1200 0.1100 0.1194 130,254 +0.01(+7.18%)
Apr 21, 2020 0.1101 0.1275 0.1100 0.1114 206,756 -0.01(-5.59%)
Apr 20, 2020 0.1178 0.1180 0.1100 0.1180 285,693 +0.00(+1.90%)
Apr 17, 2020 0.1160 0.1345 0.1151 0.1158 292,300 +0.00(+0.52%)
Apr 16, 2020 0.1200 0.1200 0.1126 0.1152 43,687 -0.00(-1.96%)
Apr 15, 2020 0.1195 0.1249 0.1111 0.1175 132,381 +0.00(+0.86%)
Apr 14, 2020 0.1168 0.1249 0.1138 0.1165 171,845 +0.00(+0.43%)
Apr 13, 2020 0.1200 0.1293 0.1100 0.1160 168,946 -0.01(-9.73%)
Apr 09, 2020 0.1423 0.1423 0.1228 0.1285 347,900 -0.01(-4.81%)
Apr 08, 2020 0.1140 0.1480 0.1110 0.1350 367,349 +0.02(+15.88%)
Apr 07, 2020 0.1111 0.1239 0.1066 0.1165 150,144 +0.01(+4.77%)
Apr 06, 2020 0.1111 0.1123 0.1020 0.1112 119,374 +0.00(+1.09%)
Apr 03, 2020 0.1093 0.1122 0.1000 0.1100 177,100 +0.00(+0.00%)
Apr 02, 2020 0.1012 0.1122 0.1004 0.1100 335,004 +0.01(+4.86%)
Apr 01, 2020 0.1086 0.1086 0.0900 0.1049 145,282 +0.00(+0.10%)
Mar 31, 2020 0.0906 0.1100 0.0810 0.1048 51,162 +0.00(+4.59%)
Mar 30, 2020 0.0935 0.1100 0.0899 0.1002 92,702 -0.00(-4.57%)
Mar 27, 2020 0.1223 0.1223 0.0810 0.1050 477,800 -0.01(-12.13%)
Mar 26, 2020 0.1150 0.1200 0.1015 0.1195 283,558 +0.00(+1.88%)
Mar 25, 2020 0.1290 0.1340 0.1105 0.1173 361,386 -0.01(-9.07%)
Mar 24, 2020 0.1220 0.1290 0.1190 0.1290 764,690 +0.01(+5.74%)
Mar 23, 2020 0.1220 0.1230 0.1200 0.1220 443,085 +0.00(+0.83%)
Mar 20, 2020 0.1000 0.1350 0.1000 0.1210 2,141,900 +0.01(+14.15%)
Mar 19, 2020 0.0760 0.1200 0.0310 0.1060 1,408,038 +0.03(+36.77%)
Mar 18, 2020 0.0805 0.0948 0.0639 0.0775 453,455 -0.02(-18.34%)
Mar 17, 2020 0.0770 0.1138 0.0770 0.0949 222,352 -0.01(-5.01%)
Mar 16, 2020 0.1000 0.1175 0.0825 0.0999 396,441 -0.00(-0.10%)
Mar 13, 2020 0.1100 0.1175 0.0905 0.1000 320,200 -0.00(-4.67%)
Mar 12, 2020 0.1077 0.1180 0.0906 0.1049 335,960 -0.02(-12.58%)
Mar 11, 2020 0.1177 0.1200 0.1056 0.1200 159,653 -0.01(-5.29%)
Mar 10, 2020 0.1101 0.1300 0.1035 0.1267 223,403 +0.02(+15.18%)
Mar 09, 2020 0.1200 0.1200 0.1000 0.1100 247,453 -0.01(-8.33%)
Mar 06, 2020 0.1300 0.1350 0.1000 0.1200 145,600 +0.00(+0.00%)
Mar 05, 2020 0.1200 0.1200 0.1120 0.1200 227,123 -0.00(-3.92%)
Mar 04, 2020 0.1300 0.1300 0.1160 0.1249 262,999 -0.01(-3.92%)
Mar 03, 2020 0.1200 0.1400 0.1200 0.1300 471,665 +0.01(+5.09%)
Mar 02, 2020 0.1300 0.1400 0.1128 0.1237 285,610 -0.01(-4.77%)
Feb 28, 2020 0.1000 0.1450 0.0801 0.1299 1,738,300 +0.00(+0.00%)
Feb 27, 2020 0.1350 0.1400 0.1200 0.1299 325,580 -0.02(-11.15%)
Feb 26, 2020 0.1400 0.1500 0.1276 0.1462 339,056 -0.00(-2.53%)
Feb 25, 2020 0.1500 0.1500 0.1310 0.1500 403,283 +0.00(+0.00%)
Feb 24, 2020 0.1453 0.1500 0.1300 0.1500 523,348 +0.00(+2.74%)
Feb 21, 2020 0.1750 0.1750 0.1410 0.1460 744,300 -0.01(-8.75%)
Feb 20, 2020 0.1600 0.1720 0.1510 0.1600 461,299 +0.00(+0.06%)
Feb 19, 2020 0.1700 0.1889 0.1550 0.1599 414,775 -0.01(-7.03%)
Feb 18, 2020 0.1600 0.1720 0.1600 0.1720 266,576 +0.01(+3.61%)
Feb 14, 2020 0.1700 0.1710 0.1610 0.1660 221,500 -0.00(-2.35%)
Feb 13, 2020 0.1650 0.1790 0.1610 0.1700 299,004 +0.00(+0.00%)
Feb 12, 2020 0.1600 0.1720 0.1600 0.1700 452,963 -0.00(-0.58%)
Feb 11, 2020 0.1750 0.1845 0.1650 0.1710 266,685 -0.00(-2.29%)
Feb 10, 2020 0.1640 0.1900 0.1620 0.1750 239,216 +0.01(+4.48%)
Feb 07, 2020 0.1615 0.1700 0.1615 0.1675 234,100 +0.00(+0.90%)
Feb 06, 2020 0.1750 0.1750 0.1610 0.1660 322,623 -0.01(-5.14%)
Feb 05, 2020 0.1835 0.1870 0.1657 0.1750 233,426 +0.00(+1.45%)
Feb 04, 2020 0.1700 0.1900 0.1675 0.1725 395,644 +0.00(+1.47%)
Feb 03, 2020 0.1770 0.2014 0.1700 0.1700 294,211 -0.01(-5.56%)
Jan 31, 2020 0.1900 0.2039 0.1770 0.1800 421,300 -0.01(-5.26%)
Jan 30, 2020 0.2000 0.2100 0.1789 0.1900 203,865 -0.01(-4.52%)
Jan 29, 2020 0.2200 0.2350 0.1900 0.1990 383,931 -0.01(-4.78%)
Jan 28, 2020 0.1620 0.2500 0.1600 0.2090 905,560 +0.03(+14.33%)
Jan 27, 2020 0.2000 0.2100 0.1604 0.1828 483,427 -0.02(-8.60%)
Jan 24, 2020 0.2349 0.2349 0.1950 0.2000 387,500 +0.00(+0.00%)
Jan 23, 2020 0.2300 0.2499 0.1963 0.2000 601,277 -0.03(-13.04%)
Jan 22, 2020 0.2200 0.2520 0.2050 0.2300 420,134 -0.01(-4.17%)
Jan 21, 2020 0.2490 0.2600 0.2300 0.2400 452,922 -0.01(-2.04%)
Jan 17, 2020 0.2100 0.2730 0.2000 0.2450 693,200 +0.04(+16.67%)
Jan 16, 2020 0.1550 0.2130 0.1550 0.2100 309,934 +0.05(+27.58%)
Jan 15, 2020 0.1780 0.1780 0.1400 0.1646 329,961 +0.01(+9.73%)
Jan 14, 2020 0.1500 0.1669 0.1400 0.1500 169,059 +0.00(+0.00%)
Jan 13, 2020 0.1580 0.1700 0.1500 0.1500 147,689 -0.01(-5.06%)
Jan 10, 2020 0.1510 0.1745 0.1510 0.1580 230,800 -0.01(-6.56%)
Jan 09, 2020 0.1555 0.1724 0.1510 0.1691 234,069 +0.00(+1.26%)
Jan 08, 2020 0.1790 0.1790 0.1600 0.1670 142,306 -0.01(-6.18%)
Jan 07, 2020 0.1620 0.1790 0.1555 0.1780 182,184 +0.01(+8.21%)
Jan 06, 2020 0.1825 0.1825 0.1645 0.1645 182,314 -0.02(-9.86%)
Jan 03, 2020 0.1900 0.1900 0.1750 0.1825 107,500 -0.01(-3.95%)
Jan 02, 2020 0.1610 0.2000 0.1610 0.1900 580,742 +0.02(+15.15%)
Dec 31, 2019 0.1800 0.1800 0.1600 0.1650 463,600 -0.01(-8.33%)
Dec 30, 2019 0.1899 0.1900 0.1600 0.1800 581,689 -0.01(-5.21%)
Dec 27, 2019 0.1900 0.2149 0.1800 0.1899 494,700 -0.00(-2.37%)
Dec 26, 2019 0.2290 0.2500 0.1800 0.1945 470,591 -0.02(-7.38%)
Dec 24, 2019 0.2200 0.2545 0.2000 0.2100 177,500 +0.00(+0.00%)
Dec 23, 2019 0.2350 0.2350 0.1900 0.2100 343,364 -0.01(-6.25%)
Dec 20, 2019 0.2580 0.2740 0.2240 0.2240 535,700 -0.02(-8.57%)
Dec 19, 2019 0.2200 0.2700 0.2100 0.2450 359,915 +0.03(+13.95%)
Dec 18, 2019 0.2200 0.2400 0.2000 0.2150 281,238 -0.02(-8.51%)
Dec 17, 2019 0.2500 0.2820 0.2200 0.2350 377,136 -0.01(-2.49%)
Dec 16, 2019 0.2550 0.2790 0.2400 0.2410 295,116 -0.01(-4.17%)
Dec 13, 2019 0.2515 0.2800 0.2410 0.2515 345,300 -0.00(-1.68%)
Dec 12, 2019 0.2880 0.3000 0.2511 0.2558 299,914 -0.03(-11.18%)
Dec 11, 2019 0.3115 0.3115 0.2850 0.2880 70,648 -0.02(-7.10%)
Dec 10, 2019 0.2800 0.3300 0.2800 0.3100 441,672 +0.02(+7.83%)
Dec 09, 2019 0.3000 0.3199 0.2800 0.2875 330,104 -0.01(-4.17%)
Dec 06, 2019 0.3054 0.3199 0.3000 0.3000 115,800 -0.00(-0.33%)
Dec 05, 2019 0.3100 0.3200 0.3000 0.3010 190,172 -0.01(-2.90%)
Dec 04, 2019 0.3150 0.3280 0.3100 0.3100 177,552 -0.02(-5.49%)
Dec 03, 2019 0.3400 0.3400 0.3100 0.3280 154,219 -0.01(-2.96%)
Dec 02, 2019 0.3200 0.3400 0.3100 0.3380 156,686 +0.01(+4.16%)
Nov 29, 2019 0.3400 0.3400 0.3100 0.3245 164,800 +0.01(+2.20%)
Nov 27, 2019 0.3435 0.3435 0.3050 0.3175 125,800 -0.02(-5.22%)
Nov 26, 2019 0.3400 0.3500 0.3100 0.3350 107,423 +0.00(+0.00%)
Nov 25, 2019 0.3305 0.3400 0.3070 0.3350 107,064 +0.01(+4.52%)
Nov 22, 2019 0.3300 0.3560 0.3100 0.3205 192,400 -0.02(-6.70%)
Nov 21, 2019 0.3560 0.3560 0.3300 0.3435 111,026 +0.00(+0.00%)
Nov 20, 2019 0.3305 0.3450 0.3135 0.3435 179,924 +0.02(+7.34%)
Nov 19, 2019 0.3160 0.3425 0.3100 0.3200 166,169 -0.02(-7.25%)
Nov 18, 2019 0.3500 0.3500 0.3150 0.3450 247,165 +0.00(+1.47%)
Nov 15, 2019 0.3149 0.3500 0.3000 0.3400 240,000 +0.04(+13.33%)
Nov 14, 2019 0.3400 0.3414 0.3000 0.3000 482,236 -0.04(-11.74%)
Nov 13, 2019 0.3670 0.3780 0.3100 0.3399 199,579 -0.01(-2.89%)
Nov 12, 2019 0.3450 0.3700 0.3450 0.3500 112,098 -0.02(-4.11%)
Nov 11, 2019 0.3300 0.3650 0.3300 0.3650 59,059 +0.01(+1.39%)
Nov 08, 2019 0.3175 0.3800 0.3000 0.3600 560,500 +0.04(+14.29%)
Nov 07, 2019 0.3500 0.3500 0.3000 0.3150 480,123 -0.03(-10.00%)
Nov 06, 2019 0.3755 0.3755 0.3350 0.3500 389,331 -0.03(-6.79%)
Nov 05, 2019 0.4000 0.4000 0.3600 0.3755 99,360 -0.00(-1.18%)
Nov 04, 2019 0.4150 0.4150 0.3750 0.3800 147,996 -0.02(-4.76%)
Nov 01, 2019 0.3945 0.3990 0.3800 0.3990 115,500 +0.01(+2.33%)
Oct 31, 2019 0.3800 0.3990 0.3700 0.3899 21,628 +0.01(+2.47%)
Oct 30, 2019 0.4000 0.4000 0.3700 0.3805 122,538 -0.02(-4.76%)
Oct 29, 2019 0.3930 0.4150 0.3620 0.3995 177,165 -0.01(-1.36%)
Oct 28, 2019 0.3770 0.4099 0.3700 0.4050 190,269 +0.02(+3.87%)
Oct 25, 2019 0.4150 0.4150 0.3660 0.3899 226,700 -0.03(-6.05%)
Oct 24, 2019 0.4280 0.4280 0.3950 0.4150 51,973 -0.00(-0.72%)
Oct 23, 2019 0.4300 0.4350 0.4000 0.4180 363,647 -0.01(-2.79%)
Oct 22, 2019 0.4090 0.4400 0.3850 0.4300 550,152 +0.03(+6.30%)
Oct 21, 2019 0.4200 0.4390 0.3660 0.4045 204,336 +0.03(+7.15%)
Oct 18, 2019 0.3900 0.3900 0.2800 0.3775 821,700 -0.01(-3.21%)
Oct 17, 2019 0.4490 0.4490 0.3510 0.3900 631,817 -0.05(-11.36%)
Oct 16, 2019 0.4650 0.4700 0.4100 0.4400 488,105 -0.01(-2.22%)
Oct 15, 2019 0.4420 0.4900 0.4200 0.4500 889,306 +0.02(+3.45%)
Oct 14, 2019 0.4140 0.4800 0.3910 0.4350 1,084,709 +0.03(+6.10%)
Oct 11, 2019 0.3730 0.4200 0.3700 0.4100 929,700 +0.04(+9.74%)
Oct 10, 2019 0.3330 0.3830 0.3311 0.3736 898,602 +0.04(+12.50%)
Oct 09, 2019 0.3300 0.3321 0.2900 0.3321 229,429 +0.03(+8.89%)
Oct 08, 2019 0.2990 0.3300 0.2920 0.3050 449,138 +0.02(+5.17%)
Oct 07, 2019 0.3000 0.3000 0.2855 0.2900 160,824 -0.01(-3.33%)
Oct 04, 2019 0.2900 0.3000 0.2800 0.3000 210,100 +0.01(+3.45%)
Oct 03, 2019 0.2790 0.2900 0.2710 0.2900 383,526 +0.01(+3.94%)
Oct 02, 2019 0.2500 0.2790 0.2500 0.2790 454,627 +0.03(+11.60%)
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.