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

Nutrafuels (OP: NTFU )

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 (%)
Apr 30, 2018 0.1900 0.2600 0.1900 0.2600 48,268 +0.04(+16.07%)
Apr 27, 2018 0.2300 0.2490 0.1770 0.2240 13,439 -0.01(-2.65%)
Apr 26, 2018 0.2499 0.2550 0.2201 0.2301 59,668 +0.00(+1.63%)
Apr 25, 2018 0.2490 0.2490 0.2000 0.2264 94,058 +0.01(+2.91%)
Apr 24, 2018 0.2175 0.2394 0.2101 0.2200 58,528 +0.01(+2.33%)
Apr 23, 2018 0.2499 0.2499 0.2030 0.2150 36,519 -0.03(-12.24%)
Apr 20, 2018 0.2488 0.2600 0.2220 0.2450 66,102 -0.00(-1.88%)
Apr 19, 2018 0.2450 0.2599 0.2000 0.2497 86,560 +0.02(+8.61%)
Apr 18, 2018 0.2500 0.2500 0.2001 0.2299 37,625 -0.02(-6.54%)
Apr 17, 2018 0.2700 0.2700 0.2210 0.2460 32,814 -0.01(-5.38%)
Apr 16, 2018 0.2240 0.2690 0.1830 0.2600 71,282 +0.04(+16.07%)
Apr 13, 2018 0.2195 0.2240 0.1890 0.2240 22,919 +0.00(+2.05%)
Apr 12, 2018 0.1800 0.2218 0.1800 0.2195 37,984 +0.04(+21.88%)
Apr 11, 2018 0.2240 0.2240 0.1801 0.1801 59,049 -0.04(-17.80%)
Apr 10, 2018 0.2060 0.2230 0.1832 0.2191 21,759 +0.03(+14.31%)
Apr 09, 2018 0.2060 0.2060 0.1800 0.1917 15,656 -0.01(-5.73%)
Apr 06, 2018 0.2230 0.2230 0.1801 0.2033 5,518 -0.02(-7.03%)
Apr 05, 2018 0.1780 0.2187 0.1780 0.2187 76,427 +0.04(+22.87%)
Apr 04, 2018 0.1975 0.1975 0.1780 0.1780 91,652 -0.04(-17.59%)
Apr 03, 2018 0.2050 0.2199 0.1750 0.2160 46,271 -0.01(-5.55%)
Apr 02, 2018 0.2297 0.2297 0.2050 0.2287 17,810 -0.00(-0.48%)
Mar 29, 2018 0.2298 0.2298 0.2298 0 +0.01(+4.45%)
Mar 28, 2018 0.2000 0.2300 0.2000 0.2200 102,371 +0.02(+7.32%)
Mar 27, 2018 0.2200 0.2510 0.2050 0.2050 80,499 -0.02(-8.93%)
Mar 26, 2018 0.2490 0.2500 0.2239 0.2251 28,740 -0.02(-9.60%)
Mar 23, 2018 0.2364 0.2489 0.2350 0.2490 7,990 -0.00(-1.58%)
Mar 22, 2018 0.2850 0.2850 0.2394 0.2530 13,122 +0.00(+1.98%)
Mar 21, 2018 0.2313 0.2500 0.2313 0.2481 28,950 +0.03(+11.71%)
Mar 20, 2018 0.2450 0.2450 0.2220 0.2221 18,808 -0.02(-9.35%)
Mar 19, 2018 0.2201 0.2499 0.2200 0.2450 45,825 +0.04(+16.67%)
Mar 16, 2018 0.2425 0.2450 0.2100 0.2100 71,088 -0.03(-12.50%)
Mar 15, 2018 0.2400 0.2450 0.2300 0.2400 51,890 +0.01(+4.12%)
Mar 14, 2018 0.2487 0.2500 0.2300 0.2305 108,634 +0.00(+0.17%)
Mar 13, 2018 0.2375 0.2450 0.2301 0.2301 24,818 +0.00(+0.04%)
Mar 12, 2018 0.2350 0.2351 0.2300 0.2300 12,810 -0.02(-8.00%)
Mar 09, 2018 0.2402 0.2500 0.2400 0.2500 21,410 +0.01(+6.34%)
Mar 08, 2018 0.2720 0.2720 0.2350 0.2351 35,228 -0.02(-9.54%)
Mar 07, 2018 0.2550 0.2676 0.2401 0.2599 64,100 -0.01(-2.84%)
Mar 06, 2018 0.2575 0.2675 0.2330 0.2675 23,600 +0.00(+0.00%)
Mar 05, 2018 0.2657 0.2675 0.2550 0.2675 11,237 -0.00(-0.07%)
Mar 02, 2018 0.2710 0.2720 0.2380 0.2677 42,467 +0.01(+5.39%)
Mar 01, 2018 0.2500 0.2540 0.2351 0.2540 31,341 +0.00(+1.56%)
Feb 28, 2018 0.2600 0.2850 0.2500 0.2501 57,280 +0.01(+4.21%)
Feb 27, 2018 0.2950 0.2950 0.2300 0.2400 100,193 -0.05(-17.24%)
Feb 26, 2018 0.2998 0.2999 0.2501 0.2900 23,141 +0.03(+11.93%)
Feb 23, 2018 0.2600 0.2600 0.2500 0.2591 75,344 -0.00(-0.35%)
Feb 22, 2018 0.2602 0.2648 0.2600 0.2600 20,998 +0.00(+0.00%)
Feb 21, 2018 0.2700 0.2722 0.2600 0.2600 35,400 -0.01(-3.70%)
Feb 20, 2018 0.2899 0.2899 0.2700 0.2700 41,816 -0.01(-3.57%)
Feb 16, 2018 0.2800 0.2800 0.2800 0 -0.00(-1.62%)
Feb 15, 2018 0.2874 0.2999 0.2600 0.2846 55,732 -0.01(-1.86%)
Feb 14, 2018 0.2786 0.3005 0.2786 0.2900 72,133 -0.03(-8.95%)
Feb 13, 2018 0.2660 0.3600 0.2660 0.3185 75,676 +0.05(+19.74%)
Feb 12, 2018 0.2792 0.2900 0.2611 0.2660 93,896 -0.01(-4.73%)
Feb 09, 2018 0.2792 0.2792 0.2700 0.2792 37,510 +0.00(+0.07%)
Feb 08, 2018 0.2799 0.2800 0.2610 0.2790 63,399 -0.00(-0.36%)
Feb 07, 2018 0.3089 0.3089 0.2891 0.2800 88,515 -0.03(-8.77%)
Feb 06, 2018 0.3000 0.3070 0.2720 0.3069 40,517 +0.01(+2.30%)
Feb 05, 2018 0.3100 0.3249 0.3000 0.3000 70,141 -0.02(-6.25%)
Feb 02, 2018 0.3650 0.3660 0.3100 0.3200 104,383 -0.04(-12.30%)
Feb 01, 2018 0.3899 0.4000 0.3300 0.3649 188,168 -0.02(-3.97%)
Jan 31, 2018 0.2999 0.3930 0.2998 0.3800 355,206 +0.09(+33.29%)
Jan 30, 2018 0.3188 0.3188 0.2805 0.2851 59,972 -0.03(-10.57%)
Jan 29, 2018 0.2600 0.3188 0.2600 0.3188 155,291 +0.05(+20.30%)
Jan 26, 2018 0.3216 0.3491 0.2514 0.2650 255,536 -0.06(-17.60%)
Jan 25, 2018 0.3300 0.3492 0.3216 0.3216 46,819 -0.01(-2.55%)
Jan 24, 2018 0.3250 0.3494 0.3216 0.3300 47,943 +0.01(+1.54%)
Jan 23, 2018 0.3207 0.3499 0.3207 0.3250 30,860 -0.00(-0.11%)
Jan 22, 2018 0.3899 0.3899 0.3253 0.3253 209,624 -0.06(-15.49%)
Jan 19, 2018 0.4000 0.4000 0.3651 0.3850 56,948 -0.00(-1.24%)
Jan 18, 2018 0.4299 0.4299 0.3550 0.3898 133,484 -0.04(-8.27%)
Jan 17, 2018 0.3910 0.4399 0.3910 0.4250 40,823 +0.03(+8.97%)
Jan 16, 2018 0.3910 0.4600 0.3900 0.3900 92,789 -0.00(-0.26%)
Jan 12, 2018 0.3910 0.3910 0.3910 0 -0.03(-6.90%)
Jan 11, 2018 0.4990 0.4990 0.4200 0.4200 85,245 -0.07(-14.27%)
Jan 10, 2018 0.4800 0.4978 0.4500 0.4899 58,335 +0.01(+2.06%)
Jan 09, 2018 0.4800 0.5000 0.4500 0.4800 157,498 +0.00(+0.00%)
Jan 08, 2018 0.4700 0.5000 0.4500 0.4800 63,692 +0.03(+6.67%)
Jan 05, 2018 0.4409 0.4704 0.3900 0.4500 156,035 -0.01(-2.17%)
Jan 04, 2018 0.5650 0.5650 0.3910 0.4600 331,576 -0.09(-16.36%)
Jan 03, 2018 0.5950 0.6500 0.5300 0.5500 207,482 -0.08(-12.70%)
Jan 02, 2018 0.6600 0.6700 0.5200 0.6300 456,487 -0.03(-4.55%)
Dec 29, 2017 0.6600 0.6600 0.6600 0 +0.05(+8.19%)
Dec 28, 2017 0.5000 0.6899 0.4900 0.6100 312,233 +0.13(+25.85%)
Dec 27, 2017 0.3800 0.5000 0.3780 0.4848 166,601 +0.11(+28.92%)
Dec 26, 2017 0.3500 0.3798 0.3305 0.3760 50,995 +0.03(+7.43%)
Dec 22, 2017 0.3500 0.3500 0.2610 0.3500 132,842 +0.00(+0.00%)
Dec 21, 2017 0.3500 0.3500 0.2950 0.3500 84,770 +0.00(+0.32%)
Dec 20, 2017 0.2447 0.3500 0.2325 0.3489 177,183 +0.12(+51.70%)
Dec 19, 2017 0.2300 0.2400 0.2300 0.2300 25,471 -0.00(-1.92%)
Dec 18, 2017 0.2200 0.2350 0.2100 0.2345 142,316 +0.02(+10.29%)
Dec 15, 2017 0.2376 0.2395 0.2126 0.2126 47,621 -0.02(-7.51%)
Dec 14, 2017 0.2400 0.2400 0.2290 0.2299 17,358 -0.02(-6.16%)
Dec 13, 2017 0.2500 0.2500 0.2300 0.2450 53,084 -0.00(-0.72%)
Dec 12, 2017 0.2449 0.2468 0.2325 0.2468 16,046 +0.01(+5.06%)
Dec 11, 2017 0.2300 0.2500 0.2201 0.2349 74,460 +0.02(+9.21%)
Dec 08, 2017 0.2499 0.2499 0.2101 0.2151 184,706 -0.03(-11.37%)
Dec 07, 2017 0.2000 0.2450 0.1901 0.2427 100,089 +0.04(+20.66%)
Dec 06, 2017 0.2075 0.2075 0.1950 0.2011 100,538 -0.00(-1.88%)
Dec 05, 2017 0.1630 0.2100 0.1630 0.2050 72,199 +0.03(+20.59%)
Dec 04, 2017 0.1690 0.2000 0.1595 0.1700 123,944 +0.01(+8.07%)
Dec 01, 2017 0.1690 0.1690 0.1500 0.1573 60,375 -0.01(-5.18%)
Nov 30, 2017 0.1690 0.1690 0.1659 0.1659 14,193 +0.00(+0.00%)
Nov 29, 2017 0.1657 0.1880 0.1650 0.1659 100,917 -0.01(-4.93%)
Nov 28, 2017 0.1920 0.1920 0.1500 0.1745 134,753 -0.02(-8.21%)
Nov 27, 2017 0.1940 0.2050 0.1900 0.1901 150,015 -0.00(-0.78%)
Nov 24, 2017 0.2000 0.2000 0.1900 0.1916 79,020 +0.01(+6.44%)
Nov 22, 2017 0.1820 0.1820 0.1701 0.1800 7,510 -0.01(-2.70%)
Nov 21, 2017 0.1849 0.1850 0.1600 0.1850 80,100 +0.02(+9.40%)
Nov 20, 2017 0.1690 0.1850 0.1690 0.1691 26,740 -0.00(-1.11%)
Nov 17, 2017 0.1800 0.1800 0.1710 0.1710 15,200 -0.00(-0.58%)
Nov 16, 2017 0.1900 0.2250 0.1710 0.1720 115,134 +0.00(+1.18%)
Nov 15, 2017 0.1600 0.1800 0.1600 0.1700 53,711 +0.02(+9.68%)
Nov 14, 2017 0.1601 0.1650 0.1550 0.1550 34,000 -0.01(-6.06%)
Nov 13, 2017 0.1500 0.1650 0.1500 0.1650 36,950 +0.01(+9.93%)
Nov 10, 2017 0.1700 0.1701 0.1501 0.1501 93,600 -0.02(-11.71%)
Nov 09, 2017 0.1704 0.1750 0.1687 0.1700 56,880 +0.00(+0.00%)
Nov 08, 2017 0.1716 0.1980 0.1600 0.1700 39,735 -0.01(-5.56%)
Nov 07, 2017 0.2250 0.2250 0.1730 0.1800 137,517 -0.04(-16.67%)
Nov 06, 2017 0.1900 0.2300 0.1800 0.2160 119,828 +0.04(+20.00%)
Nov 03, 2017 0.1525 0.2000 0.1525 0.1800 157,598 +0.03(+20.00%)
Nov 02, 2017 0.1520 0.1520 0.1250 0.1500 122,562 -0.02(-11.76%)
Nov 01, 2017 0.1320 0.1700 0.1320 0.1700 47,420 +0.04(+32.92%)
Oct 31, 2017 0.1198 0.1279 0.1040 0.1279 165,003 +0.02(+24.17%)
Oct 30, 2017 0.1445 0.1445 0.1000 0.1030 844,654 -0.03(-23.76%)
Oct 27, 2017 0.1669 0.1669 0.1000 0.1351 673,887 +0.01(+8.08%)
Oct 26, 2017 0.1530 0.1530 0.1221 0.1250 120,060 -0.03(-17.22%)
Oct 25, 2017 0.1739 0.1739 0.1510 0.1510 4,791 -0.03(-15.17%)
Oct 24, 2017 0.1959 0.1959 0.1690 0.1780 69,394 -0.01(-3.52%)
Oct 23, 2017 0.1900 0.1930 0.1540 0.1845 96,151 -0.01(-5.34%)
Oct 20, 2017 0.1925 0.2150 0.1887 0.1949 150,500 +0.00(+1.25%)
Oct 19, 2017 0.2150 0.2490 0.1925 0.1925 148,954 -0.03(-12.50%)
Oct 18, 2017 0.2210 0.2220 0.2092 0.2200 92,769 -0.01(-4.76%)
Oct 17, 2017 0.2350 0.2743 0.2301 0.2310 45,310 -0.04(-15.79%)
Oct 16, 2017 0.2800 0.2850 0.2340 0.2743 20,545 -0.01(-2.04%)
Oct 13, 2017 0.2450 0.2850 0.2250 0.2800 34,198 +0.04(+14.29%)
Oct 12, 2017 0.2900 0.2900 0.2230 0.2450 27,815 -0.03(-11.87%)
Oct 11, 2017 0.2300 0.2850 0.2300 0.2780 54,281 +0.07(+32.38%)
Oct 10, 2017 0.2310 0.2310 0.2050 0.2100 33,202 -0.05(-19.23%)
Oct 09, 2017 0.2629 0.2700 0.2240 0.2600 32,490 +0.01(+5.48%)
Oct 06, 2017 0.2180 0.2800 0.2180 0.2465 31,025 +0.05(+22.45%)
Oct 05, 2017 0.2011 0.2200 0.2000 0.2013 126,789 -0.02(-9.69%)
Oct 04, 2017 0.2200 0.2230 0.2000 0.2229 39,919 +0.00(+1.32%)
Oct 03, 2017 0.2072 0.2350 0.2072 0.2200 12,750 -0.02(-7.95%)
Oct 02, 2017 0.2800 0.2800 0.2030 0.2390 108,413 -0.03(-11.48%)
Sep 29, 2017 0.2608 0.2700 0.2608 0.2700 1,880 +0.00(+0.00%)
Sep 28, 2017 0.2498 0.2700 0.2498 0.2700 15,570 +0.02(+8.04%)
Sep 27, 2017 0.2601 0.2800 0.2306 0.2499 46,608 -0.01(-3.92%)
Sep 26, 2017 0.2900 0.2900 0.2600 0.2601 4,632 -0.03(-9.37%)
Sep 25, 2017 0.2799 0.2870 0.2500 0.2870 16,699 +0.01(+2.57%)
Sep 22, 2017 0.2693 0.2798 0.2500 0.2798 15,761 +0.03(+11.92%)
Sep 21, 2017 0.2895 0.2925 0.2388 0.2500 83,130 -0.04(-12.39%)
Sep 20, 2017 0.2901 0.3000 0.2720 0.2853 43,200 -0.03(-10.83%)
Sep 19, 2017 0.3201 0.3201 0.3000 0.3200 46,937 -0.03(-8.23%)
Sep 18, 2017 0.3148 0.3487 0.3110 0.3487 1,900 -0.00(-0.03%)
Sep 15, 2017 0.2720 0.3488 0.2720 0.3488 15,423 +0.00(+0.00%)
Sep 14, 2017 0.3100 0.3488 0.3100 0.3488 10,400 +0.01(+2.62%)
Sep 13, 2017 0.3400 0.3400 0.3399 0.3399 2,400 +0.00(+0.86%)
Sep 12, 2017 0.3420 0.3420 0.3102 0.3370 20,972 +0.02(+5.32%)
Sep 11, 2017 0.3420 0.3420 0.3101 0.3200 5,650 -0.03(-8.55%)
Sep 08, 2017 0.3499 0.3499 0.3499 0.3499 160 +0.01(+2.94%)
Sep 07, 2017 0.3499 0.3500 0.3100 0.3399 9,901 -0.01(-1.48%)
Sep 06, 2017 0.3394 0.3450 0.2703 0.3450 45,704 +0.03(+11.29%)
Sep 05, 2017 0.3400 0.3400 0.3030 0.3100 58,708 -0.03(-9.01%)
Sep 01, 2017 0.3500 0.3599 0.3400 0.3407 48,042 -0.00(-0.01%)
Aug 31, 2017 0.3407 0.3407 0.3350 0.3407 2,193 +0.00(+0.81%)
Aug 30, 2017 0.3500 0.3500 0.3380 0.3380 6,985 -0.03(-8.62%)
Aug 29, 2017 0.3622 0.3700 0.3405 0.3699 20,389 -0.00(-0.03%)
Aug 28, 2017 0.3711 0.3711 0.3300 0.3700 26,623 +0.02(+5.65%)
Aug 25, 2017 0.3500 0.3720 0.3500 0.3502 14,640 +0.00(+0.03%)
Aug 24, 2017 0.3899 0.3899 0.3501 0.3501 19,210 -0.03(-7.80%)
Aug 23, 2017 0.3900 0.3900 0.3500 0.3797 69,698 -0.02(-5.05%)
Aug 22, 2017 0.4000 0.4400 0.3900 0.3999 25,105 -0.05(-11.13%)
Aug 21, 2017 0.4000 0.4500 0.4000 0.4500 400 +0.05(+12.50%)
Aug 18, 2017 0.4001 0.4001 0.4000 0.4000 3,346 -0.03(-6.98%)
Aug 17, 2017 0.3960 0.4300 0.3960 0.4300 16,625 -0.02(-4.44%)
Aug 16, 2017 0.4000 0.4500 0.3900 0.4500 35,934 +0.05(+12.08%)
Aug 15, 2017 0.4100 0.4103 0.4015 0.4015 10,171 -0.03(-6.63%)
Aug 14, 2017 0.4299 0.4300 0.4100 0.4300 9,194 +0.03(+6.97%)
Aug 11, 2017 0.4789 0.4789 0.4020 0.4020 7,489 -0.08(-16.01%)
Aug 10, 2017 0.3800 0.5450 0.3500 0.4786 256,395 +0.10(+25.91%)
Aug 09, 2017 0.4050 0.4050 0.3800 0.3801 3,162 -0.03(-7.98%)
Aug 08, 2017 0.4400 0.4500 0.3700 0.4130 50,940 -0.04(-8.21%)
Aug 07, 2017 0.4000 0.4500 0.3500 0.4500 43,739 +0.00(+0.22%)
Aug 04, 2017 0.4500 0.4500 0.4400 0.4490 4,300 -0.00(-0.22%)
Aug 03, 2017 0.4500 0.4500 0.4200 0.4500 35,606 +0.03(+7.14%)
Aug 02, 2017 0.4200 0.4300 0.4200 0.4200 4,873 -0.03(-6.38%)
Aug 01, 2017 0.4500 0.4580 0.4000 0.4486 3,297 +0.03(+7.81%)
Jul 31, 2017 0.4300 0.4300 0.3984 0.4161 13,975 -0.01(-3.23%)
Jul 28, 2017 0.4076 0.4300 0.4000 0.4300 30,430 +0.03(+7.50%)
Jul 27, 2017 0.4300 0.4300 0.4000 0.4000 46,100 -0.02(-4.76%)
Jul 26, 2017 0.4200 0.4695 0.4200 0.4200 10,800 +0.00(+0.00%)
Jul 25, 2017 0.4150 0.4300 0.4150 0.4200 14,080 -0.01(-2.26%)
Jul 24, 2017 0.4500 0.4797 0.4297 0.4297 5,058 -0.03(-6.89%)
Jul 21, 2017 0.5198 0.5198 0.4500 0.4615 20,176 -0.05(-9.44%)
Jul 20, 2017 0.4110 0.5099 0.4110 0.5096 1,980 +0.00(+0.93%)
Jul 19, 2017 0.4900 0.5139 0.4030 0.5049 23,657 -0.01(-1.75%)
Jul 18, 2017 0.5440 0.5440 0.4800 0.5139 20,465 -0.03(-5.71%)
Jul 17, 2017 0.4500 0.5450 0.4010 0.5450 15,594 +0.07(+13.54%)
Jul 14, 2017 0.4100 0.5000 0.4000 0.4800 76,460 +0.07(+17.07%)
Jul 13, 2017 0.3800 0.4100 0.3449 0.4100 49,357 +0.03(+7.89%)
Jul 12, 2017 0.3800 0.3999 0.3410 0.3800 33,600 -0.02(-5.00%)
Jul 11, 2017 0.4089 0.4299 0.3800 0.4000 9,450 +0.00(+0.00%)
Jul 10, 2017 0.4200 0.4200 0.3625 0.4000 25,952 -0.04(-8.88%)
Jul 07, 2017 0.4200 0.4390 0.4100 0.4390 24,570 +0.03(+7.07%)
Jul 06, 2017 0.4490 0.4490 0.4000 0.4100 60,857 -0.04(-8.89%)
Jul 05, 2017 0.4300 0.4600 0.4001 0.4500 50,877 +0.02(+4.63%)
Jul 03, 2017 0.4500 0.4500 0.4301 0.4301 1,118 -0.02(-4.42%)
Jun 30, 2017 0.4600 0.4800 0.4201 0.4500 28,090 -0.01(-2.17%)
Jun 29, 2017 0.4600 0.4600 0.4300 0.4600 20,005 +0.00(+0.00%)
Jun 28, 2017 0.4790 0.4800 0.4300 0.4600 46,428 +0.00(+0.00%)
Jun 27, 2017 0.4600 0.4600 0.4600 0.4600 1,533 +0.01(+1.10%)
Jun 26, 2017 0.4501 0.4551 0.4500 0.4550 8,658 -0.01(-3.19%)
Jun 23, 2017 0.4600 0.5000 0.4600 0.4700 18,765 +0.01(+2.17%)
Jun 22, 2017 0.4692 0.4692 0.4600 0.4600 802 +0.01(+2.22%)
Jun 21, 2017 0.4400 0.4950 0.4400 0.4500 12,065 -0.01(-2.17%)
Jun 20, 2017 0.4999 0.5000 0.4600 0.4600 11,186 +0.00(+0.00%)
Jun 19, 2017 0.5000 0.5000 0.4501 0.4600 12,605 -0.04(-8.00%)
Jun 16, 2017 0.5000 0.5000 0.4999 0.5000 2,953 +0.03(+6.38%)
Jun 15, 2017 0.5301 0.5337 0.4267 0.4700 45,227 -0.10(-17.54%)
Jun 14, 2017 0.5750 0.5900 0.5700 0.5700 3,177 +0.00(+0.00%)
Jun 13, 2017 0.5750 0.5899 0.5400 0.5700 22,613 +0.00(+0.00%)
Jun 12, 2017 0.5300 0.5900 0.5300 0.5700 35,843 +0.03(+5.56%)
Jun 09, 2017 0.5815 0.5815 0.5300 0.5400 24,305 -0.05(-9.01%)
Jun 08, 2017 0.6000 0.6200 0.5460 0.5935 47,270 +0.00(+0.59%)
Jun 07, 2017 0.5000 0.5900 0.4980 0.5900 47,890 +0.14(+31.08%)
Jun 06, 2017 0.4999 0.5000 0.4010 0.4501 57,637 -0.05(-9.98%)
Jun 05, 2017 0.4500 0.5000 0.4500 0.5000 13,411 +0.03(+6.38%)
Jun 02, 2017 0.4500 0.4970 0.4196 0.4700 41,281 +0.01(+3.30%)
Jun 01, 2017 0.4662 0.4998 0.4550 0.4550 22,284 -0.01(-1.62%)
May 31, 2017 0.4625 0.4999 0.4625 0.4625 6,698 +0.00(+0.00%)
May 30, 2017 0.5000 0.5000 0.4625 0.4625 21,780 -0.05(-9.31%)
May 26, 2017 0.5100 0.5450 0.4501 0.5100 10,350 +0.01(+2.00%)
May 25, 2017 0.4700 0.5000 0.4521 0.5000 17,694 +0.00(+0.00%)
May 24, 2017 0.4800 0.5000 0.4501 0.5000 26,727 +0.05(+11.11%)
May 23, 2017 0.4850 0.5000 0.4500 0.4500 26,348 -0.03(-7.22%)
May 22, 2017 0.5150 0.5150 0.4850 0.4850 46,663 -0.04(-6.73%)
May 19, 2017 0.5499 0.5499 0.5189 0.5200 10,070 +0.01(+1.96%)
May 18, 2017 0.4942 0.5100 0.4800 0.5100 12,934 -0.01(-0.97%)
May 17, 2017 0.5479 0.5479 0.4801 0.5150 5,175 -0.03(-6.19%)
May 16, 2017 0.5000 0.5490 0.4900 0.5490 14,834 +0.05(+9.80%)
May 15, 2017 0.5444 0.5590 0.4310 0.5000 54,817 -0.04(-7.41%)
May 12, 2017 0.5590 0.5750 0.5400 0.5400 22,180 +0.00(+0.00%)
May 11, 2017 0.5010 0.6000 0.5010 0.5400 13,293 +0.04(+8.00%)
May 10, 2017 0.5450 0.5600 0.5000 0.5000 39,161 -0.05(-8.26%)
May 09, 2017 0.4900 0.5800 0.4708 0.5450 125,240 +0.11(+26.30%)
May 08, 2017 0.4999 0.4999 0.4315 0.4315 52,659 -0.07(-13.68%)
May 05, 2017 0.4600 0.5450 0.4600 0.4999 59,145 +0.04(+8.67%)
May 04, 2017 0.5150 0.5150 0.4000 0.4600 173,846 -0.05(-10.68%)
May 03, 2017 0.5503 0.5503 0.4919 0.5150 74,548 -0.04(-7.07%)
May 02, 2017 0.5501 0.5900 0.5501 0.5542 22,137 -0.04(-6.71%)
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.