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

United American Healthcare Corp (OP: UAHC )

0.0260 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 10, 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 28, 2018 0.1600 0.1600 0.1189 0.1380 133,300 -0.02(-12.05%)
Sep 27, 2018 0.1633 0.1800 0.1408 0.1569 5,712 -0.01(-3.92%)
Sep 26, 2018 0.1362 0.1761 0.1320 0.1633 24,944 +0.01(+8.87%)
Sep 25, 2018 0.1362 0.1576 0.1362 0.1500 34,977 +0.00(+0.00%)
Sep 24, 2018 0.1800 0.1800 0.1350 0.1500 74,202 -0.02(-11.45%)
Sep 21, 2018 0.1651 0.1790 0.1600 0.1694 37,300 +0.01(+5.87%)
Sep 20, 2018 0.1650 0.1661 0.1485 0.1600 96,648 -0.04(-18.03%)
Sep 19, 2018 0.2000 0.2000 0.1700 0.1952 66,401 -0.00(-2.35%)
Sep 18, 2018 0.2000 0.2275 0.1360 0.1999 99,326 -0.03(-12.90%)
Sep 17, 2018 0.2300 0.2300 0.2000 0.2295 14,849 +0.03(+14.69%)
Sep 14, 2018 0.2000 0.2250 0.2000 0.2001 17,100 +0.00(+0.05%)
Sep 13, 2018 0.2300 0.2300 0.2000 0.2000 24,654 -0.01(-4.53%)
Sep 12, 2018 0.2300 0.2300 0.2001 0.2095 34,961 -0.01(-4.51%)
Sep 11, 2018 0.2300 0.2300 0.2001 0.2194 9,952 -0.01(-4.61%)
Sep 10, 2018 0.2390 0.2390 0.2000 0.2300 40,955 -0.01(-3.40%)
Sep 07, 2018 0.2390 0.2390 0.2030 0.2381 17,200 -0.00(-0.25%)
Sep 06, 2018 0.2390 0.2390 0.2001 0.2387 29,885 +0.01(+4.33%)
Sep 05, 2018 0.2390 0.2390 0.2084 0.2288 6,825 -0.01(-4.07%)
Sep 04, 2018 0.2200 0.2390 0.2200 0.2385 9,666 +0.02(+8.41%)
Aug 31, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Aug 30, 2018 0.2224 0.2400 0.2224 0.2400 24,998 +0.02(+8.84%)
Aug 29, 2018 0.2360 0.2400 0.2205 0.2205 2,170 -0.01(-5.93%)
Aug 28, 2018 0.2000 0.2360 0.2000 0.2344 14,375 -0.00(-0.68%)
Aug 27, 2018 0.2150 0.2400 0.2000 0.2360 23,092 +0.02(+10.02%)
Aug 24, 2018 0.2050 0.2150 0.2000 0.2145 11,700 +0.01(+7.25%)
Aug 23, 2018 0.2150 0.2150 0.1723 0.2000 19,120 -0.01(-3.85%)
Aug 22, 2018 0.2100 0.2150 0.1756 0.2080 22,275 -0.00(-0.95%)
Aug 21, 2018 0.2100 0.2100 0.1811 0.2100 12,563 +0.00(+0.67%)
Aug 20, 2018 0.1907 0.2100 0.1723 0.2086 43,555 +0.00(+0.38%)
Aug 17, 2018 0.2488 0.2488 0.1272 0.2078 174,600 -0.04(-16.48%)
Aug 16, 2018 0.2575 0.2720 0.2250 0.2488 3,373 +0.02(+7.01%)
Aug 15, 2018 0.2402 0.2862 0.2250 0.2325 11,350 -0.01(-4.52%)
Aug 14, 2018 0.2606 0.2890 0.2435 0.2435 18,329 -0.02(-5.98%)
Aug 13, 2018 0.2989 0.2989 0.2340 0.2590 23,707 -0.01(-4.07%)
Aug 10, 2018 0.2990 0.2990 0.2250 0.2700 20,600 -0.02(-7.79%)
Aug 09, 2018 0.2600 0.3000 0.1914 0.2928 79,809 +0.05(+20.59%)
Aug 08, 2018 0.2380 0.2800 0.1911 0.2428 46,853 +0.01(+5.84%)
Aug 07, 2018 0.1750 0.2400 0.1750 0.2294 14,684 -0.01(-3.17%)
Aug 06, 2018 0.2075 0.2400 0.2075 0.2369 11,822 -0.00(-0.84%)
Aug 03, 2018 0.2200 0.2399 0.1760 0.2389 72,400 +0.02(+7.23%)
Aug 02, 2018 0.2398 0.2398 0.2040 0.2228 32,248 -0.00(-0.49%)
Aug 01, 2018 0.2400 0.2400 0.2221 0.2239 10,650 -0.02(-6.67%)
Jul 31, 2018 0.2700 0.2700 0.2225 0.2399 31,337 -0.03(-10.65%)
Jul 30, 2018 0.2400 0.2760 0.2400 0.2685 23,347 +0.02(+7.66%)
Jul 27, 2018 0.2221 0.2499 0.2221 0.2494 15,700 +0.03(+12.29%)
Jul 26, 2018 0.2396 0.2800 0.2221 0.2221 41,140 +0.00(+0.95%)
Jul 25, 2018 0.2400 0.2400 0.2200 0.2200 6,669 -0.02(-8.33%)
Jul 24, 2018 0.2220 0.3000 0.1732 0.2400 64,237 -0.02(-7.66%)
Jul 23, 2018 0.2623 0.2750 0.2030 0.2599 11,226 -0.02(-5.87%)
Jul 20, 2018 0.2900 0.2900 0.2761 0.2761 3,195 -0.01(-4.76%)
Jul 19, 2018 0.2950 0.2950 0.2623 0.2899 21,684 +0.03(+10.23%)
Jul 18, 2018 0.2701 0.3050 0.2630 0.2630 36,133 -0.01(-2.63%)
Jul 17, 2018 0.2600 0.2950 0.2600 0.2701 18,703 -0.02(-8.44%)
Jul 16, 2018 0.2950 0.2950 0.2600 0.2950 2,638 +0.00(+0.00%)
Jul 13, 2018 0.2800 0.2950 0.2651 0.2950 35,191 +0.01(+5.09%)
Jul 12, 2018 0.2808 0.2900 0.2807 0.2807 10,606 +0.00(+0.21%)
Jul 11, 2018 0.3080 0.3080 0.2701 0.2801 31,145 -0.02(-6.63%)
Jul 10, 2018 0.3080 0.3080 0.2701 0.3000 2,770 -0.00(-1.06%)
Jul 09, 2018 0.2700 0.3080 0.2700 0.3032 20,120 -0.00(-1.55%)
Jul 06, 2018 0.2600 0.3080 0.2500 0.3080 58,006 +0.02(+8.07%)
Jul 05, 2018 0.3090 0.3100 0.2850 0.2850 30,147 -0.02(-7.77%)
Jul 03, 2018 0.3090 0.3090 0.3090 0 +0.01(+4.75%)
Jul 02, 2018 0.3090 0.3090 0.2900 0.2950 18,971 -0.01(-4.07%)
Jun 29, 2018 0.3075 0.3075 0.2900 0.3075 15,544 +0.01(+4.24%)
Jun 28, 2018 0.3075 0.3075 0.2900 0.2950 10,478 -0.01(-4.19%)
Jun 27, 2018 0.3100 0.3100 0.2900 0.3079 4,789 +0.02(+6.17%)
Jun 26, 2018 0.3100 0.3100 0.2900 0.2900 6,399 +0.00(+0.00%)
Jun 25, 2018 0.2900 0.3100 0.2900 0.2900 2,257 -0.02(-5.84%)
Jun 22, 2018 0.2900 0.3200 0.2900 0.3080 7,039 -0.00(-0.32%)
Jun 21, 2018 0.2860 0.2901 0.2860 0.3090 24,180 -0.01(-1.90%)
Jun 20, 2018 0.2900 0.3200 0.2900 0.3150 7,565 +0.03(+8.62%)
Jun 19, 2018 0.2900 0.3200 0.2850 0.2900 28,321 +0.00(+0.00%)
Jun 18, 2018 0.2900 0.2999 0.2850 0.2900 9,241 +0.00(+0.00%)
Jun 15, 2018 0.2900 0.2821 0.2900 9,817 +0.00(+0.00%)
Jun 14, 2018 0.2800 0.3199 0.2800 0.2900 15,640 -0.01(-4.90%)
Jun 13, 2018 0.3200 0.3200 0.2900 0.3049 21,407 -0.02(-4.70%)
Jun 12, 2018 0.3200 0.3200 0.2800 0.3200 57,491 +0.04(+14.29%)
Jun 11, 2018 0.3209 0.2900 0.2800 0.2800 40,763 -0.01(-3.46%)
Jun 08, 2018 0.2800 0.3208 0.2800 0.2900 44,119 +0.01(+3.59%)
Jun 07, 2018 0.3065 0.3209 0.2800 0.2800 16,954 -0.01(-4.14%)
Jun 06, 2018 0.3065 0.3209 0.2920 0.2921 9,133 +0.00(+0.03%)
Jun 05, 2018 0.2755 0.3209 0.2755 0.2920 49,221 -0.03(-8.69%)
Jun 04, 2018 0.3209 0.3209 0.2690 0.3198 28,199 -0.00(-0.31%)
Jun 01, 2018 0.3239 0.3239 0.2710 0.3208 13,863 -0.00(-0.34%)
May 31, 2018 0.2975 0.3239 0.2821 0.3219 23,796 +0.01(+4.68%)
May 30, 2018 0.3000 0.3200 0.2950 0.3075 22,759 +0.01(+2.47%)
May 29, 2018 0.3239 0.3239 0.3000 0.3001 27,292 -0.01(-4.67%)
May 25, 2018 0.3148 0.3148 0.3148 0 -0.00(-1.56%)
May 24, 2018 0.3309 0.3309 0.3198 0.3198 3,069 -0.01(-2.44%)
May 23, 2018 0.2950 0.3299 0.2950 0.3278 3,568 +0.00(+1.11%)
May 22, 2018 0.3200 0.3339 0.2930 0.3242 11,050 +0.00(+1.31%)
May 21, 2018 0.2977 0.3400 0.2900 0.3200 28,129 -0.01(-1.81%)
May 18, 2018 0.3279 0.3279 0.2900 0.3259 26,264 -0.00(-0.61%)
May 17, 2018 0.3300 0.3300 0.2901 0.3279 20,121 -0.00(-0.61%)
May 16, 2018 0.3340 0.3340 0.2842 0.3299 19,538 +0.02(+7.81%)
May 15, 2018 0.3059 0.3399 0.3059 0.3060 53,061 +0.01(+2.00%)
May 14, 2018 0.2801 0.3400 0.2801 0.3000 15,764 +0.00(+0.00%)
May 11, 2018 0.3300 0.3300 0.2975 0.3000 46,486 -0.01(-3.26%)
May 10, 2018 0.3001 0.3398 0.3001 0.3101 9,989 -0.03(-8.77%)
May 09, 2018 0.3001 0.3457 0.3001 0.3399 29,552 -0.01(-1.68%)
May 08, 2018 0.3251 0.3543 0.3000 0.3457 76,358 +0.04(+11.44%)
May 07, 2018 0.3400 0.3500 0.3101 0.3102 52,449 -0.03(-8.76%)
May 04, 2018 0.3105 0.3499 0.3030 0.3400 52,341 +0.03(+9.47%)
May 03, 2018 0.3400 0.3400 0.3020 0.3106 24,336 +0.00(+0.16%)
May 02, 2018 0.3010 0.3500 0.3010 0.3101 47,177 -0.03(-10.12%)
May 01, 2018 0.3700 0.3700 0.3000 0.3450 39,571 -0.01(-1.43%)
Apr 30, 2018 0.3410 0.3555 0.3000 0.3500 80,757 +0.01(+3.09%)
Apr 27, 2018 0.2690 0.3400 0.2501 0.3395 82,800 +0.07(+26.21%)
Apr 26, 2018 0.2500 0.2700 0.2500 0.2690 13,572 +0.02(+7.60%)
Apr 25, 2018 0.2500 0.3000 0.2350 0.2500 86,482 +0.01(+4.17%)
Apr 24, 2018 0.2330 0.2400 0.2330 0.2400 39,774 +0.01(+3.00%)
Apr 23, 2018 0.2330 0.2400 0.2330 0.2330 8,933 -0.01(-2.92%)
Apr 20, 2018 0.2400 0.2480 0.2330 0.2400 52,598 +0.00(+0.00%)
Apr 19, 2018 0.2380 0.2470 0.2380 0.2400 13,577 +0.00(+0.84%)
Apr 18, 2018 0.2400 0.2400 0.2260 0.2380 4,272 +0.00(+0.00%)
Apr 17, 2018 0.2300 0.2480 0.2300 0.2380 15,796 +0.01(+3.48%)
Apr 16, 2018 0.2480 0.2480 0.2300 0.2300 65,784 -0.01(-3.36%)
Apr 13, 2018 0.2308 0.2380 0.2260 0.2380 11,743 -0.00(-0.83%)
Apr 12, 2018 0.2500 0.2500 0.2260 0.2400 21,244 -0.01(-2.44%)
Apr 11, 2018 0.2200 0.2770 0.2200 0.2460 49,610 -0.03(-11.76%)
Apr 10, 2018 0.2590 0.2980 0.2589 0.2788 5,770 -0.02(-6.44%)
Apr 09, 2018 0.2200 0.2980 0.2200 0.2980 9,914 +0.01(+1.71%)
Apr 06, 2018 0.3480 0.3480 0.2220 0.2930 111,018 -0.01(-2.37%)
Apr 05, 2018 0.3400 0.3400 0.2800 0.3001 54,170 -0.03(-9.06%)
Apr 04, 2018 0.3300 0.3400 0.2810 0.3300 49,518 +0.01(+3.13%)
Apr 03, 2018 0.3120 0.3400 0.3120 0.3200 55,697 +0.01(+2.40%)
Apr 02, 2018 0.2800 0.3125 0.2800 0.3125 19,749 +0.02(+6.51%)
Mar 29, 2018 0.2934 0.2934 0.2934 0 -0.01(-2.20%)
Mar 28, 2018 0.3480 0.3480 0.2850 0.3000 32,415 -0.00(-0.03%)
Mar 27, 2018 0.3050 0.3490 0.3001 0.3001 11,370 -0.02(-6.22%)
Mar 26, 2018 0.3375 0.3375 0.3001 0.3200 34,786 -0.01(-3.03%)
Mar 23, 2018 0.3400 0.3400 0.3300 0.3300 12,548 +0.00(+0.00%)
Mar 22, 2018 0.3500 0.3500 0.3300 0.3300 38,456 -0.02(-5.71%)
Mar 21, 2018 0.3300 0.3550 0.3300 0.3500 18,532 +0.02(+6.06%)
Mar 20, 2018 0.3700 0.3700 0.3300 0.3300 22,780 -0.01(-2.94%)
Mar 19, 2018 0.3780 0.3780 0.3330 0.3400 99,509 -0.02(-5.04%)
Mar 16, 2018 0.3780 0.3780 0.3580 0.3580 9,449 +0.01(+2.30%)
Mar 15, 2018 0.3375 0.3789 0.3350 0.3500 34,392 -0.01(-2.78%)
Mar 14, 2018 0.3400 0.3800 0.3351 0.3600 17,191 +0.03(+8.01%)
Mar 13, 2018 0.3800 0.3800 0.3333 0.3333 54,477 -0.05(-12.29%)
Mar 12, 2018 0.3500 0.3800 0.3334 0.3800 66,025 +0.03(+8.57%)
Mar 09, 2018 0.3800 0.3800 0.3400 0.3500 78,499 -0.02(-5.41%)
Mar 08, 2018 0.3700 0.3800 0.3600 0.3700 20,605 -0.01(-2.37%)
Mar 07, 2018 0.3722 0.4189 0.3700 0.3790 14,995 -0.03(-7.33%)
Mar 06, 2018 0.4199 0.4199 0.3801 0.4090 6,108 -0.01(-2.39%)
Mar 05, 2018 0.4200 0.4200 0.3701 0.4190 35,581 -0.00(-0.24%)
Mar 02, 2018 0.3750 0.4200 0.3700 0.4200 10,992 +0.00(+0.00%)
Mar 01, 2018 0.3660 0.4200 0.3650 0.4200 21,146 +0.00(+0.00%)
Feb 28, 2018 0.4100 0.4200 0.3900 0.4200 19,809 +0.01(+2.44%)
Feb 27, 2018 0.4099 0.4100 0.3601 0.4100 72,189 +0.06(+16.44%)
Feb 26, 2018 0.4010 0.4200 0.3500 0.3521 63,069 -0.04(-10.86%)
Feb 23, 2018 0.4200 0.4200 0.3911 0.3950 20,112 +0.01(+3.40%)
Feb 22, 2018 0.3806 0.4200 0.3806 0.3820 38,517 -0.04(-8.61%)
Feb 21, 2018 0.4236 0.4237 0.3800 0.4180 52,827 -0.01(-1.18%)
Feb 20, 2018 0.3900 0.4480 0.3700 0.4230 47,946 +0.03(+8.46%)
Feb 16, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 15, 2018 0.4600 0.4600 0.3700 0.3900 97,437 -0.03(-7.14%)
Feb 14, 2018 0.3950 0.4690 0.3750 0.4200 122,404 +0.05(+15.07%)
Feb 13, 2018 0.3650 0.4000 0.3600 0.3650 72,911 -0.00(-0.82%)
Feb 12, 2018 0.3900 0.3900 0.3500 0.3680 41,644 -0.02(-5.62%)
Feb 09, 2018 0.4200 0.4200 0.3600 0.3899 46,768 -0.02(-5.82%)
Feb 08, 2018 0.4250 0.4460 0.3950 0.4140 58,006 -0.03(-7.15%)
Feb 07, 2018 0.4100 0.4100 0.4100 0.4459 101,108 +0.04(+10.10%)
Feb 06, 2018 0.3900 0.4480 0.3580 0.4050 14,890 +0.01(+1.25%)
Feb 05, 2018 0.4690 0.4700 0.4640 0.4000 28,383 -0.04(-9.09%)
Feb 02, 2018 0.3997 0.4335 0.3700 0.4400 151,323 +0.07(+18.92%)
Feb 01, 2018 0.4700 0.4700 0.3301 0.3700 238,983 -0.10(-21.28%)
Jan 31, 2018 0.5000 0.5100 0.4300 0.4700 54,887 -0.03(-6.00%)
Jan 30, 2018 0.5690 0.5690 0.4600 0.5000 94,744 -0.06(-10.70%)
Jan 29, 2018 0.5500 0.5690 0.5000 0.5599 57,239 -0.02(-3.47%)
Jan 26, 2018 0.6094 0.6104 0.5700 0.5800 23,713 +0.00(+0.00%)
Jan 25, 2018 0.6248 0.6300 0.5700 0.5800 22,405 -0.04(-7.17%)
Jan 24, 2018 0.6300 0.6300 0.5862 0.6248 11,402 -0.01(-0.83%)
Jan 23, 2018 0.6500 0.6500 0.5501 0.6300 100,340 +0.03(+5.00%)
Jan 22, 2018 0.6500 0.6500 0.5900 0.6000 65,784 -0.05(-7.69%)
Jan 19, 2018 0.6100 0.6500 0.5801 0.6500 64,762 +0.02(+3.17%)
Jan 18, 2018 0.6599 0.6599 0.5800 0.6300 119,581 -0.03(-4.53%)
Jan 17, 2018 0.7000 0.7000 0.5900 0.6599 131,230 -0.00(-0.02%)
Jan 16, 2018 0.6500 0.7400 0.6000 0.6600 83,303 +0.00(+0.00%)
Jan 12, 2018 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Jan 11, 2018 0.5900 0.7000 0.5800 0.6500 138,402 +0.05(+8.33%)
Jan 10, 2018 0.6200 0.6670 0.6000 0.6000 79,337 -0.02(-3.23%)
Jan 09, 2018 0.7300 0.7500 0.5050 0.6200 332,713 -0.11(-15.07%)
Jan 08, 2018 0.7200 0.7900 0.7175 0.7300 120,306 +0.01(+1.39%)
Jan 05, 2018 0.7250 0.8000 0.7025 0.7200 169,981 +0.04(+5.88%)
Jan 04, 2018 0.6800 0.8000 0.6700 0.6800 194,285 +0.01(+1.49%)
Jan 03, 2018 0.6100 0.7900 0.6000 0.6700 511,823 +0.10(+16.52%)
Jan 02, 2018 0.5800 0.6000 0.5100 0.5750 480,601 +0.06(+12.75%)
Dec 29, 2017 0.5100 0.5100 0.5100 0 +0.06(+13.33%)
Dec 28, 2017 0.4290 0.4800 0.3750 0.4500 492,797 +0.05(+12.50%)
Dec 27, 2017 0.4780 0.4780 0.3700 0.4000 143,560 +0.00(+0.00%)
Dec 26, 2017 0.3800 0.4900 0.3320 0.4000 244,240 +0.02(+5.26%)
Dec 22, 2017 0.4000 0.4000 0.3000 0.3800 406,718 -0.04(-9.52%)
Dec 21, 2017 0.4900 0.5200 0.4000 0.4200 244,705 -0.07(-14.29%)
Dec 20, 2017 0.5600 0.6000 0.4800 0.4900 294,175 -0.00(-0.40%)
Dec 19, 2017 0.6400 0.6500 0.4300 0.4919 679,759 -0.12(-19.35%)
Dec 18, 2017 0.3000 0.6874 0.3000 0.6100 1,422,474 +0.28(+85.13%)
Dec 15, 2017 0.2850 0.3450 0.2850 0.3295 186,407 +0.01(+3.78%)
Dec 14, 2017 0.3050 0.3500 0.2700 0.3175 237,705 +0.01(+4.10%)
Dec 13, 2017 0.3320 0.3900 0.3050 0.3050 416,736 -0.04(-12.86%)
Dec 12, 2017 0.3100 0.3750 0.2500 0.3500 569,018 +0.05(+16.67%)
Dec 11, 2017 0.2700 0.3200 0.2675 0.3000 290,972 +0.06(+27.61%)
Dec 08, 2017 0.2400 0.2700 0.2302 0.2351 68,087 -0.00(-2.04%)
Dec 07, 2017 0.2349 0.2498 0.2300 0.2400 55,712 +0.01(+3.00%)
Dec 06, 2017 0.2300 0.2498 0.2300 0.2330 27,273 +0.00(+1.30%)
Dec 05, 2017 0.2563 0.2563 0.2300 0.2300 47,045 -0.03(-10.26%)
Dec 04, 2017 0.2400 0.2700 0.2300 0.2563 57,966 +0.03(+11.43%)
Dec 01, 2017 0.2401 0.2700 0.2001 0.2300 194,826 -0.01(-4.56%)
Nov 30, 2017 0.2750 0.2750 0.2351 0.2410 40,900 -0.01(-3.60%)
Nov 29, 2017 0.2400 0.2959 0.2400 0.2500 183,244 +0.01(+4.17%)
Nov 28, 2017 0.2900 0.3300 0.2300 0.2400 124,207 -0.05(-17.24%)
Nov 27, 2017 0.3000 0.3600 0.2900 0.2900 225,267 +0.01(+1.75%)
Nov 24, 2017 0.2200 0.3000 0.2200 0.2850 107,534 +0.04(+18.75%)
Nov 22, 2017 0.2890 0.2890 0.2201 0.2400 49,487 -0.00(-2.00%)
Nov 21, 2017 0.2224 0.2449 0.2224 0.2449 38,747 +0.01(+4.26%)
Nov 20, 2017 0.2474 0.2640 0.2000 0.2349 80,345 +0.00(+2.13%)
Nov 17, 2017 0.2300 0.2650 0.2100 0.2300 85,793 +0.02(+6.98%)
Nov 16, 2017 0.2575 0.2575 0.2100 0.2150 83,332 -0.04(-14.00%)
Nov 15, 2017 0.2550 0.2800 0.2400 0.2500 91,979 -0.01(-1.96%)
Nov 14, 2017 0.2730 0.2749 0.2550 0.2550 8,541 -0.02(-7.27%)
Nov 13, 2017 0.2700 0.3100 0.2550 0.2750 183,755 -0.02(-8.33%)
Nov 10, 2017 0.3300 0.3300 0.2700 0.3000 62,352 -0.02(-6.25%)
Nov 09, 2017 0.2862 0.3300 0.2862 0.3200 93,744 +0.02(+6.67%)
Nov 08, 2017 0.3100 0.3300 0.2823 0.3000 239,447 -0.01(-2.44%)
Nov 07, 2017 0.3200 0.3200 0.3050 0.3075 36,140 +0.00(+0.82%)
Nov 06, 2017 0.3400 0.3400 0.2400 0.3050 73,716 -0.04(-10.29%)
Nov 03, 2017 0.3000 0.3400 0.3000 0.3400 68,411 +0.04(+13.33%)
Nov 02, 2017 0.3100 0.3200 0.3000 0.3000 94,008 -0.01(-2.10%)
Nov 01, 2017 0.3250 0.3400 0.3030 0.3065 96,067 +0.01(+1.98%)
Oct 31, 2017 0.3000 0.3200 0.3000 0.3005 22,441 -0.01(-3.06%)
Oct 30, 2017 0.3100 0.3100 0.3000 0.3100 26,325 -0.01(-1.65%)
Oct 27, 2017 0.2900 0.3300 0.2900 0.3152 19,995 +0.02(+5.07%)
Oct 26, 2017 0.2900 0.3200 0.2900 0.3000 53,320 +0.00(+0.00%)
Oct 25, 2017 0.3200 0.3299 0.3000 0.3000 132,254 -0.03(-9.09%)
Oct 24, 2017 0.3245 0.3300 0.3100 0.3300 83,541 -0.01(-2.94%)
Oct 23, 2017 0.3302 0.3500 0.3200 0.3400 54,346 +0.01(+3.00%)
Oct 20, 2017 0.3600 0.3600 0.3200 0.3301 20,490 +0.00(+0.03%)
Oct 19, 2017 0.3513 0.3600 0.3202 0.3300 22,363 -0.03(-8.33%)
Oct 18, 2017 0.3000 0.3700 0.3000 0.3600 33,220 -0.01(-2.68%)
Oct 17, 2017 0.3800 0.3800 0.3500 0.3699 155,773 -0.00(-0.03%)
Oct 16, 2017 0.4300 0.4300 0.3550 0.3700 231,405 -0.06(-13.93%)
Oct 13, 2017 0.4000 0.4700 0.3800 0.4299 244,508 +0.04(+9.95%)
Oct 12, 2017 0.3252 0.4460 0.3252 0.3910 363,699 +0.05(+16.37%)
Oct 11, 2017 0.3200 0.3400 0.3000 0.3360 89,479 +0.02(+5.00%)
Oct 10, 2017 0.3400 0.3400 0.3120 0.3200 37,458 -0.02(-7.22%)
Oct 09, 2017 0.3210 0.3523 0.3100 0.3449 32,166 +0.02(+7.45%)
Oct 06, 2017 0.3499 0.3549 0.3200 0.3210 40,472 -0.03(-8.26%)
Oct 05, 2017 0.3420 0.3505 0.3100 0.3499 240,854 -0.01(-1.44%)
Oct 04, 2017 0.3500 0.3600 0.3420 0.3550 109,006 +0.01(+1.43%)
Oct 03, 2017 0.3400 0.3599 0.3400 0.3500 41,070 +0.01(+2.94%)
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.