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 (%)
Sep 30, 2019 0.5900 0.6100 0.5400 0.5700 657,154 -0.04(-6.56%)
Sep 27, 2019 0.6300 0.6400 0.6000 0.6100 514,995 -0.01(-1.61%)
Sep 26, 2019 0.6500 0.6500 0.6000 0.6200 1,441,145 -0.04(-6.06%)
Sep 25, 2019 0.6200 0.6800 0.6200 0.6600 1,335,955 +0.04(+6.45%)
Sep 24, 2019 0.6200 0.6400 0.6000 0.6200 1,950,197 +0.03(+5.08%)
Sep 23, 2019 0.5600 0.6000 0.5600 0.5900 1,394,573 +0.05(+9.26%)
Sep 20, 2019 0.5200 0.5400 0.5200 0.5400 659,866 +0.01(+1.89%)
Sep 19, 2019 0.5200 0.5300 0.5100 0.5300 369,737 +0.02(+3.92%)
Sep 18, 2019 0.4900 0.5100 0.4900 0.5100 148,102 +0.02(+4.08%)
Sep 17, 2019 0.5000 0.5200 0.4900 0.4900 110,800 -0.02(-3.92%)
Sep 16, 2019 0.5100 0.5300 0.4900 0.5100 388,037 +0.02(+3.03%)
Sep 13, 2019 0.4750 0.4950 0.4700 0.4950 391,675 +0.02(+4.21%)
Sep 12, 2019 0.4850 0.4850 0.4650 0.4750 168,080 +0.01(+2.15%)
Sep 11, 2019 0.4750 0.4850 0.4650 0.4650 474,579 -0.00(-1.06%)
Sep 10, 2019 0.4500 0.4700 0.4400 0.4700 191,473 +0.03(+6.82%)
Sep 09, 2019 0.4650 0.4700 0.4400 0.4400 415,889 -0.02(-3.30%)
Sep 06, 2019 0.4650 0.4750 0.4550 0.4550 428,588 +0.00(+0.00%)
Sep 05, 2019 0.4850 0.4850 0.4550 0.4550 381,800 -0.03(-6.19%)
Sep 04, 2019 0.4850 0.4850 0.4650 0.4850 637,691 +0.00(+0.00%)
Sep 03, 2019 0.4900 0.5000 0.4750 0.4850 396,319 -0.01(-1.02%)
Aug 30, 2019 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Aug 29, 2019 0.5000 0.5000 0.4850 0.5000 319,845 +0.02(+3.09%)
Aug 28, 2019 0.5200 0.5200 0.4750 0.4850 604,450 -0.03(-4.90%)
Aug 27, 2019 0.5100 0.5100 0.4800 0.5100 751,013 +0.02(+4.08%)
Aug 26, 2019 0.5800 0.6100 0.4500 0.4900 4,317,992 +0.07(+15.29%)
Aug 23, 2019 0.4450 0.4600 0.4200 0.4250 291,200 -0.03(-6.59%)
Aug 22, 2019 0.4900 0.4900 0.4450 0.4550 213,153 -0.02(-4.21%)
Aug 21, 2019 0.4850 0.4850 0.4550 0.4750 365,080 +0.01(+1.06%)
Aug 20, 2019 0.4700 0.4800 0.4450 0.4700 755,436 +0.05(+11.90%)
Aug 19, 2019 0.4000 0.4200 0.4000 0.4200 193,320 +0.03(+9.09%)
Aug 16, 2019 0.3750 0.3900 0.3600 0.3850 383,343 +0.02(+5.48%)
Aug 15, 2019 0.3900 0.3950 0.3600 0.3650 499,662 -0.05(-12.05%)
Aug 14, 2019 0.4100 0.4200 0.4000 0.4150 192,350 -0.01(-1.19%)
Aug 13, 2019 0.4150 0.4200 0.3800 0.4200 446,716 +0.00(+0.00%)
Aug 12, 2019 0.4400 0.4550 0.3900 0.4200 652,016 -0.03(-6.67%)
Aug 09, 2019 0.4450 0.4500 0.4350 0.4500 88,282 -0.01(-1.10%)
Aug 08, 2019 0.4400 0.4600 0.4400 0.4550 151,150 +0.01(+1.11%)
Aug 07, 2019 0.4650 0.4650 0.3800 0.4500 464,681 -0.02(-3.23%)
Aug 06, 2019 0.4700 0.4900 0.4550 0.4650 599,464 -0.02(-5.10%)
Aug 02, 2019 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Aug 01, 2019 0.4650 0.4850 0.4550 0.4700 149,750 +0.00(+0.00%)
Jul 31, 2019 0.4800 0.4800 0.4600 0.4700 243,279 -0.02(-3.09%)
Jul 30, 2019 0.5000 0.5000 0.4850 0.4850 173,017 -0.03(-4.90%)
Jul 29, 2019 0.4850 0.5100 0.4700 0.5100 436,316 +0.02(+4.08%)
Jul 26, 2019 0.4750 0.4900 0.4550 0.4900 547,077 +0.01(+2.08%)
Jul 25, 2019 0.4950 0.4950 0.4450 0.4800 1,328,744 +0.00(+0.00%)
Jul 24, 2019 0.4900 0.4900 0.4650 0.4800 411,954 -0.02(-4.00%)
Jul 23, 2019 0.5400 0.5400 0.4650 0.5000 1,783,967 +0.00(+0.00%)
Jul 22, 2019 0.5000 0.5200 0.4900 0.5000 775,227 +0.03(+5.26%)
Jul 19, 2019 0.4450 0.4900 0.4450 0.4750 799,895 +0.02(+5.56%)
Jul 18, 2019 0.4350 0.4600 0.4300 0.4500 1,643,603 +0.02(+4.65%)
Jul 17, 2019 0.4300 0.4300 0.4250 0.4300 835,674 +0.00(+0.00%)
Jul 16, 2019 0.4200 0.4300 0.4200 0.4300 258,456 +0.02(+3.61%)
Jul 15, 2019 0.4050 0.4150 0.4000 0.4150 595,464 +0.00(+0.00%)
Jul 12, 2019 0.4050 0.4150 0.4000 0.4150 977,875 -0.02(-3.49%)
Jul 11, 2019 0.4100 0.4400 0.3850 0.4300 2,818,384 -0.03(-6.52%)
Jul 10, 2019 0.4800 0.5200 0.4150 0.4600 6,521,210 +0.03(+6.98%)
Jul 09, 2019 0.3650 0.4400 0.3500 0.4300 7,935,275 +0.15(+53.57%)
Jul 08, 2019 0.2800 0.2850 0.2700 0.2800 199,037 +0.02(+7.69%)
Jul 05, 2019 0.3000 0.3050 0.2600 0.2600 232,332 -0.03(-10.34%)
Jul 04, 2019 0.2850 0.2950 0.2600 0.2900 216,993 +0.00(+0.00%)
Jul 03, 2019 0.2750 0.2900 0.2750 0.2900 151,702 +0.02(+7.41%)
Jul 02, 2019 0.2700 0.2700 0.2600 0.2700 520,004 +0.02(+8.00%)
Jun 28, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 27, 2019 0.2400 0.2500 0.2350 0.2500 135,818 +0.02(+11.11%)
Jun 26, 2019 0.2350 0.2350 0.2250 0.2250 94,867 -0.01(-2.17%)
Jun 25, 2019 0.2550 0.2550 0.2200 0.2300 173,283 -0.02(-9.80%)
Jun 24, 2019 0.2550 0.2550 0.2500 0.2550 20,999 +0.02(+6.25%)
Jun 21, 2019 0.2500 0.2500 0.2400 0.2400 23,000 -0.02(-5.88%)
Jun 20, 2019 0.2500 0.2700 0.2500 0.2550 102,035 +0.01(+4.08%)
Jun 19, 2019 0.2300 0.2450 0.2300 0.2450 19,770 +0.02(+8.89%)
Jun 18, 2019 0.2300 0.2300 0.2250 0.2250 14,625 +0.00(+0.00%)
Jun 17, 2019 0.2400 0.2400 0.2250 0.2250 88,444 -0.01(-6.25%)
Jun 14, 2019 0.2400 0.2600 0.2400 0.2400 35,500 -0.01(-2.04%)
Jun 13, 2019 0.2500 0.2500 0.2200 0.2450 139,330 -0.01(-2.00%)
Jun 12, 2019 0.2850 0.2850 0.2500 0.2500 74,312 +0.00(+0.00%)
Jun 11, 2019 0.2750 0.2800 0.2500 0.2500 125,688 -0.01(-3.85%)
Jun 10, 2019 0.2700 0.2850 0.2600 0.2600 369,954 -0.01(-3.70%)
Jun 07, 2019 0.2700 0.3000 0.2700 0.2700 70,791 -0.01(-3.57%)
Jun 06, 2019 0.2950 0.2950 0.2800 0.2800 46,482 -0.01(-3.45%)
Jun 05, 2019 0.2850 0.2900 0.2850 0.2900 24,900 +0.01(+3.57%)
Jun 04, 2019 0.3000 0.3100 0.2600 0.2800 329,529 -0.02(-6.67%)
Jun 03, 2019 0.3150 0.3200 0.3000 0.3000 154,895 -0.03(-7.69%)
May 31, 2019 0.3150 0.3250 0.3150 0.3250 43,685 +0.01(+3.17%)
May 30, 2019 0.3200 0.3200 0.3150 0.3150 35,500 -0.02(-4.55%)
May 29, 2019 0.3250 0.3300 0.3200 0.3300 160,000 +0.01(+3.13%)
May 28, 2019 0.3250 0.3300 0.3200 0.3200 134,700 -0.01(-1.54%)
May 27, 2019 0.3250 0.3250 0.3200 0.3250 24,000 -0.01(-1.52%)
May 24, 2019 0.3200 0.3300 0.3150 0.3300 170,130 +0.02(+4.76%)
May 23, 2019 0.3250 0.3300 0.3150 0.3150 101,780 -0.01(-1.56%)
May 22, 2019 0.3200 0.3300 0.3150 0.3200 143,600 -0.01(-1.54%)
May 21, 2019 0.3350 0.3350 0.3200 0.3250 177,397 -0.01(-2.99%)
May 17, 2019 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
May 16, 2019 0.3250 0.3300 0.3200 0.3300 201,000 +0.00(+0.00%)
May 15, 2019 0.3300 0.3300 0.3250 0.3300 76,114 +0.00(+0.00%)
May 14, 2019 0.3200 0.3400 0.3200 0.3300 83,407 +0.01(+3.13%)
May 13, 2019 0.3300 0.3300 0.3200 0.3200 61,600 +0.00(+0.00%)
May 10, 2019 0.3300 0.3350 0.3200 0.3200 116,700 +0.00(+0.00%)
May 09, 2019 0.3300 0.3350 0.3150 0.3200 99,680 -0.02(-5.88%)
May 08, 2019 0.3250 0.3400 0.3150 0.3400 196,958 +0.01(+1.49%)
May 07, 2019 0.3350 0.3450 0.3200 0.3350 385,915 +0.01(+1.52%)
May 06, 2019 0.3300 0.3300 0.3200 0.3300 53,800 +0.02(+4.76%)
May 03, 2019 0.3150 0.3250 0.3150 0.3150 162,485 -0.01(-1.56%)
May 02, 2019 0.3150 0.3350 0.3100 0.3200 162,630 +0.02(+4.92%)
May 01, 2019 0.3050 0.3050 0.3000 0.3050 73,000 +0.01(+1.67%)
Apr 30, 2019 0.3250 0.3250 0.3000 0.3000 40,630 -0.01(-3.23%)
Apr 29, 2019 0.3250 0.3250 0.3000 0.3100 100,625 -0.01(-1.59%)
Apr 26, 2019 0.3300 0.3300 0.3050 0.3150 134,935 -0.02(-4.55%)
Apr 25, 2019 0.3350 0.3400 0.3200 0.3300 129,229 -0.01(-1.49%)
Apr 24, 2019 0.3400 0.3450 0.3300 0.3350 395,029 +0.01(+1.52%)
Apr 23, 2019 0.2850 0.3500 0.2800 0.3300 807,875 +0.04(+13.79%)
Apr 22, 2019 0.3000 0.3000 0.2800 0.2900 144,700 -0.01(-1.69%)
Apr 18, 2019 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Apr 17, 2019 0.2950 0.3000 0.2850 0.3000 131,697 +0.01(+3.45%)
Apr 16, 2019 0.3200 0.3200 0.2800 0.2900 224,930 -0.03(-7.94%)
Apr 15, 2019 0.3250 0.3250 0.3150 0.3150 247,555 +0.00(+0.00%)
Apr 12, 2019 0.3300 0.3300 0.3150 0.3150 257,096 -0.01(-3.08%)
Apr 11, 2019 0.3200 0.3400 0.3200 0.3250 401,400 +0.01(+1.56%)
Apr 10, 2019 0.3200 0.3200 0.3150 0.3200 200,368 +0.00(+0.00%)
Apr 09, 2019 0.3150 0.3200 0.3150 0.3200 77,330 +0.01(+1.59%)
Apr 08, 2019 0.3250 0.3250 0.3150 0.3150 248,270 -0.01(-1.56%)
Apr 05, 2019 0.3300 0.3400 0.3200 0.3200 291,165 +0.00(+0.00%)
Apr 04, 2019 0.3400 0.3400 0.3150 0.3200 135,093 -0.01(-3.03%)
Apr 03, 2019 0.3350 0.3350 0.3300 0.3300 27,500 -0.01(-2.94%)
Apr 02, 2019 0.3400 0.3400 0.3350 0.3400 102,795 +0.01(+1.49%)
Apr 01, 2019 0.3500 0.3500 0.3350 0.3350 260,783 +0.00(+0.00%)
Mar 29, 2019 0.3200 0.3550 0.3200 0.3350 156,976 +0.02(+4.69%)
Mar 28, 2019 0.3300 0.3300 0.3150 0.3200 260,133 -0.01(-3.03%)
Mar 27, 2019 0.3700 0.3700 0.3300 0.3300 611,693 -0.04(-10.81%)
Mar 26, 2019 0.3500 0.3750 0.3500 0.3700 538,777 +0.03(+8.82%)
Mar 25, 2019 0.3500 0.3500 0.3400 0.3400 115,947 +0.00(+0.00%)
Mar 22, 2019 0.3500 0.3500 0.3350 0.3400 155,170 -0.01(-2.86%)
Mar 21, 2019 0.3450 0.3550 0.3400 0.3500 129,746 +0.01(+1.45%)
Mar 20, 2019 0.3400 0.3450 0.3350 0.3450 79,986 +0.00(+1.47%)
Mar 19, 2019 0.3350 0.3400 0.3350 0.3400 57,400 +0.01(+3.03%)
Mar 18, 2019 0.3350 0.3400 0.3300 0.3300 372,317 -0.02(-7.04%)
Mar 15, 2019 0.3450 0.3550 0.3400 0.3550 115,202 +0.02(+5.97%)
Mar 14, 2019 0.3300 0.3500 0.3250 0.3350 39,502 +0.01(+1.52%)
Mar 13, 2019 0.3350 0.3450 0.3300 0.3300 147,798 -0.01(-1.49%)
Mar 12, 2019 0.3500 0.3700 0.3350 0.3350 161,109 -0.01(-2.90%)
Mar 11, 2019 0.3650 0.3700 0.3450 0.3450 62,050 -0.02(-4.17%)
Mar 08, 2019 0.3550 0.3700 0.3500 0.3600 61,754 +0.01(+1.41%)
Mar 07, 2019 0.3500 0.3550 0.3450 0.3550 60,974 +0.01(+2.90%)
Mar 06, 2019 0.3550 0.3550 0.3450 0.3450 131,249 -0.01(-1.43%)
Mar 05, 2019 0.3600 0.3600 0.3450 0.3500 247,500 -0.01(-1.41%)
Mar 04, 2019 0.3950 0.3950 0.3450 0.3550 387,633 -0.04(-8.97%)
Mar 01, 2019 0.3600 0.3900 0.3600 0.3900 479,210 +0.03(+6.85%)
Feb 28, 2019 0.3400 0.3650 0.3400 0.3650 519,214 +0.02(+7.35%)
Feb 27, 2019 0.3350 0.3400 0.3300 0.3400 64,200 +0.00(+0.00%)
Feb 26, 2019 0.3300 0.3450 0.3250 0.3400 346,659 +0.03(+7.94%)
Feb 25, 2019 0.3200 0.3250 0.3100 0.3150 140,227 +0.01(+1.61%)
Feb 22, 2019 0.3100 0.3150 0.3100 0.3100 83,000 +0.01(+1.64%)
Feb 21, 2019 0.3100 0.3100 0.2900 0.3050 187,428 +0.00(+0.00%)
Feb 20, 2019 0.3200 0.3200 0.3000 0.3050 95,503 -0.02(-4.69%)
Feb 19, 2019 0.3100 0.3300 0.2900 0.3200 569,253 -0.02(-7.25%)
Feb 15, 2019 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Feb 14, 2019 0.3450 0.3550 0.3400 0.3450 201,809 +0.00(+0.00%)
Feb 13, 2019 0.3200 0.3500 0.3200 0.3450 250,300 +0.03(+9.52%)
Feb 12, 2019 0.3200 0.3250 0.3100 0.3150 90,410 +0.01(+1.61%)
Feb 11, 2019 0.3600 0.3600 0.3100 0.3100 449,403 -0.03(-7.46%)
Feb 08, 2019 0.3750 0.3900 0.3350 0.3350 740,441 -0.04(-10.67%)
Feb 07, 2019 0.3900 0.3950 0.3650 0.3750 325,172 -0.03(-6.25%)
Feb 06, 2019 0.4000 0.4050 0.3900 0.4000 673,261 +0.02(+3.90%)
Feb 05, 2019 0.3550 0.3850 0.3400 0.3850 522,318 +0.04(+13.24%)
Feb 04, 2019 0.3350 0.3400 0.3300 0.3400 330,242 +0.02(+4.62%)
Feb 01, 2019 0.3200 0.3250 0.3100 0.3250 164,029 +0.01(+1.56%)
Jan 31, 2019 0.3250 0.3250 0.3100 0.3200 111,258 +0.00(+0.00%)
Jan 30, 2019 0.3150 0.3200 0.3050 0.3200 146,065 +0.02(+4.92%)
Jan 29, 2019 0.3200 0.3200 0.2900 0.3050 159,291 -0.01(-1.61%)
Jan 28, 2019 0.3150 0.3300 0.3100 0.3100 77,600 +0.01(+1.64%)
Jan 25, 2019 0.2800 0.3050 0.2800 0.3050 314,780 +0.03(+12.96%)
Jan 24, 2019 0.3050 0.3050 0.2700 0.2700 363,494 -0.03(-11.48%)
Jan 23, 2019 0.3050 0.3150 0.3000 0.3050 104,482 +0.01(+1.67%)
Jan 22, 2019 0.3350 0.3400 0.3000 0.3000 532,333 -0.03(-9.09%)
Jan 21, 2019 0.3400 0.3400 0.3300 0.3300 280,543 +0.01(+1.54%)
Jan 18, 2019 0.3250 0.3500 0.3200 0.3250 1,327,127 +0.02(+6.56%)
Jan 17, 2019 0.2650 0.3100 0.2600 0.3050 1,327,026 +0.04(+17.31%)
Jan 16, 2019 0.2250 0.2750 0.2250 0.2600 2,271,906 +0.04(+15.56%)
Jan 15, 2019 0.2050 0.2250 0.2050 0.2250 91,262 +0.02(+7.14%)
Jan 14, 2019 0.2200 0.2200 0.2000 0.2100 223,390 -0.02(-8.70%)
Jan 11, 2019 0.2200 0.2300 0.2100 0.2300 147,850 +0.00(+0.00%)
Jan 10, 2019 0.2200 0.2300 0.2200 0.2300 61,063 +0.02(+9.52%)
Jan 09, 2019 0.2200 0.2200 0.2050 0.2100 28,500 +0.00(+0.00%)
Jan 08, 2019 0.2250 0.2300 0.2050 0.2100 192,455 -0.02(-8.70%)
Jan 07, 2019 0.2100 0.2300 0.2100 0.2300 195,600 +0.02(+6.98%)
Jan 04, 2019 0.2050 0.2150 0.2050 0.2150 86,279 +0.01(+2.38%)
Jan 03, 2019 0.2100 0.2150 0.2050 0.2100 146,632 +0.00(+0.00%)
Jan 02, 2019 0.1850 0.2100 0.1850 0.2100 273,150 +0.02(+13.51%)
Dec 31, 2018 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Dec 28, 2018 0.2050 0.2050 0.1950 0.1950 114,420 -0.01(-7.14%)
Dec 27, 2018 0.2050 0.2100 0.2000 0.2100 81,790 +0.01(+7.69%)
Dec 24, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Dec 21, 2018 0.2050 0.2150 0.2000 0.2000 149,533 -0.01(-4.76%)
Dec 20, 2018 0.2100 0.2150 0.2000 0.2100 195,160 +0.01(+2.44%)
Dec 19, 2018 0.2100 0.2200 0.1950 0.2050 370,990 +0.00(+2.50%)
Dec 18, 2018 0.2050 0.2150 0.2000 0.2000 99,951 -0.01(-6.98%)
Dec 17, 2018 0.2000 0.2250 0.2000 0.2150 303,000 +0.01(+4.88%)
Dec 14, 2018 0.2100 0.2100 0.2000 0.2050 326,775 -0.01(-2.38%)
Dec 13, 2018 0.2000 0.2150 0.2000 0.2100 574,755 +0.01(+7.69%)
Dec 12, 2018 0.1750 0.2000 0.1750 0.1950 201,060 +0.02(+11.43%)
Dec 11, 2018 0.1800 0.1850 0.1700 0.1750 122,050 +0.00(+0.00%)
Dec 10, 2018 0.1800 0.1800 0.1700 0.1750 113,464 -0.02(-7.89%)
Dec 07, 2018 0.1850 0.1900 0.1800 0.1900 50,500 +0.01(+5.56%)
Dec 06, 2018 0.1800 0.1900 0.1800 0.1800 109,550 +0.00(+0.00%)
Dec 05, 2018 0.1950 0.2000 0.1800 0.1800 246,800 -0.01(-5.26%)
Dec 04, 2018 0.2050 0.2050 0.1900 0.1900 143,194 -0.01(-5.00%)
Dec 03, 2018 0.2000 0.2050 0.1950 0.2000 95,400 -0.01(-4.76%)
Nov 30, 2018 0.2050 0.2100 0.2050 0.2100 156,632 +0.00(+0.00%)
Nov 29, 2018 0.2150 0.2150 0.2050 0.2100 81,000 -0.01(-2.33%)
Nov 28, 2018 0.2100 0.2150 0.2050 0.2150 128,400 +0.01(+2.38%)
Nov 27, 2018 0.2150 0.2200 0.2100 0.2100 74,150 -0.01(-2.33%)
Nov 26, 2018 0.2000 0.2200 0.2000 0.2150 1,134,659 +0.01(+2.38%)
Nov 23, 2018 0.2050 0.2200 0.2000 0.2100 267,358 +0.01(+2.44%)
Nov 22, 2018 0.1850 0.2050 0.1850 0.2050 61,000 +0.00(+2.50%)
Nov 21, 2018 0.2100 0.2100 0.1900 0.2000 213,900 -0.00(-2.44%)
Nov 20, 2018 0.2000 0.2100 0.1950 0.2050 88,500 +0.00(+2.50%)
Nov 19, 2018 0.2000 0.2050 0.2000 0.2000 89,500 -0.01(-4.76%)
Nov 16, 2018 0.2100 0.2150 0.2050 0.2100 57,659 +0.00(+0.00%)
Nov 15, 2018 0.2100 0.2100 0.2000 0.2100 60,930 +0.00(+0.00%)
Nov 14, 2018 0.2000 0.2100 0.1950 0.2100 189,354 +0.01(+7.69%)
Nov 13, 2018 0.2050 0.2100 0.1950 0.1950 198,500 -0.01(-7.14%)
Nov 12, 2018 0.2150 0.2150 0.2050 0.2100 72,851 -0.01(-4.55%)
Nov 09, 2018 0.2150 0.2200 0.2150 0.2200 64,000 +0.00(+0.00%)
Nov 08, 2018 0.2100 0.2200 0.2100 0.2200 290,551 +0.02(+7.32%)
Nov 07, 2018 0.2150 0.2150 0.1950 0.2050 212,592 -0.02(-6.82%)
Nov 06, 2018 0.2100 0.2200 0.2100 0.2200 64,770 +0.01(+4.76%)
Nov 05, 2018 0.2100 0.2200 0.2100 0.2100 108,100 +0.01(+5.00%)
Nov 02, 2018 0.1900 0.2000 0.1900 0.2000 197,000 +0.00(+0.00%)
Nov 01, 2018 0.1950 0.2050 0.1900 0.2000 101,700 -0.00(-2.44%)
Oct 31, 2018 0.2000 0.2050 0.1950 0.2050 142,977 +0.01(+5.13%)
Oct 30, 2018 0.2050 0.2100 0.1900 0.1950 125,125 -0.01(-2.50%)
Oct 29, 2018 0.2000 0.2100 0.2000 0.2000 101,600 +0.00(+0.00%)
Oct 26, 2018 0.2100 0.2100 0.2000 0.2000 38,310 -0.01(-4.76%)
Oct 25, 2018 0.2100 0.2200 0.2100 0.2100 58,804 -0.01(-4.55%)
Oct 24, 2018 0.2150 0.2200 0.2100 0.2200 83,780 +0.00(+0.00%)
Oct 23, 2018 0.2300 0.2300 0.2050 0.2200 168,799 -0.01(-4.35%)
Oct 22, 2018 0.2300 0.2300 0.2250 0.2300 133,100 +0.00(+0.00%)
Oct 19, 2018 0.2300 0.2300 0.2250 0.2300 120,982 +0.00(+0.00%)
Oct 18, 2018 0.2300 0.2300 0.2200 0.2300 211,886 -0.00(-2.13%)
Oct 17, 2018 0.2300 0.2350 0.2300 0.2350 45,850 +0.01(+4.44%)
Oct 16, 2018 0.2250 0.2400 0.2200 0.2250 147,450 -0.01(-6.25%)
Oct 15, 2018 0.2200 0.2400 0.2200 0.2400 346,818 +0.02(+9.09%)
Oct 12, 2018 0.2200 0.2200 0.2050 0.2200 133,250 +0.01(+2.33%)
Oct 11, 2018 0.2200 0.2200 0.2100 0.2150 139,985 -0.01(-2.27%)
Oct 10, 2018 0.2300 0.2300 0.2150 0.2200 104,893 -0.01(-6.38%)
Oct 09, 2018 0.2300 0.2350 0.2300 0.2350 28,357 +0.00(+2.17%)
Oct 05, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Oct 04, 2018 0.2250 0.2350 0.2150 0.2200 55,600 -0.01(-2.22%)
Oct 03, 2018 0.2400 0.2400 0.2250 0.2250 122,604 -0.01(-4.26%)
Oct 02, 2018 0.2350 0.2450 0.2350 0.2350 171,571 -0.01(-2.08%)
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.