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

Gopher Protocol Inc (OP: GOPH )

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, 2019 0.2900 0.2900 0.2506 0.2699 648,944 -0.01(-3.61%)
Apr 29, 2019 0.3024 0.3100 0.2731 0.2800 284,688 -0.01(-4.21%)
Apr 26, 2019 0.2975 0.3025 0.2850 0.2923 370,000 -0.01(-3.24%)
Apr 25, 2019 0.2800 0.3100 0.2800 0.3021 514,478 +0.01(+4.17%)
Apr 24, 2019 0.3100 0.3100 0.2800 0.2900 426,652 -0.01(-3.30%)
Apr 23, 2019 0.2979 0.3050 0.2820 0.2999 526,495 +0.00(+1.18%)
Apr 22, 2019 0.2950 0.3080 0.2900 0.2964 443,832 -0.00(-1.20%)
Apr 18, 2019 0.3170 0.3170 0.2900 0.3000 505,200 -0.01(-3.19%)
Apr 17, 2019 0.3150 0.3220 0.2900 0.3099 1,678,593 -0.00(-0.03%)
Apr 16, 2019 0.3500 0.3800 0.3100 0.3100 1,360,543 -0.05(-15.07%)
Apr 15, 2019 0.3900 0.3900 0.3370 0.3650 397,273 -0.02(-3.95%)
Apr 12, 2019 0.3850 0.3900 0.3600 0.3800 555,500 +0.01(+2.70%)
Apr 11, 2019 0.3750 0.3900 0.3500 0.3700 141,859 +0.00(+0.00%)
Apr 10, 2019 0.3600 0.3880 0.3550 0.3700 287,973 +0.00(+0.00%)
Apr 09, 2019 0.3706 0.3900 0.3502 0.3700 137,490 -0.02(-4.88%)
Apr 08, 2019 0.4000 0.4000 0.3410 0.3890 588,758 +0.01(+1.65%)
Apr 05, 2019 0.4050 0.4050 0.3710 0.3827 479,000 +0.00(+0.71%)
Apr 04, 2019 0.3900 0.4000 0.3670 0.3800 279,315 -0.01(-2.56%)
Apr 03, 2019 0.4000 0.4050 0.3500 0.3900 782,784 -0.01(-2.50%)
Apr 02, 2019 0.4000 0.4600 0.3760 0.4000 986,554 -0.03(-8.05%)
Apr 01, 2019 0.4140 0.4490 0.4004 0.4350 539,712 -0.01(-3.12%)
Mar 29, 2019 0.4494 0.4530 0.4100 0.4490 265,600 +0.00(+0.22%)
Mar 28, 2019 0.4200 0.4500 0.4100 0.4480 215,911 +0.03(+6.67%)
Mar 27, 2019 0.4225 0.4350 0.4200 0.4200 195,117 -0.00(-0.05%)
Mar 26, 2019 0.4450 0.4500 0.4202 0.4202 251,732 -0.01(-2.28%)
Mar 25, 2019 0.4500 0.4800 0.4000 0.4300 598,902 -0.04(-9.47%)
Mar 22, 2019 0.4850 0.4900 0.4500 0.4750 547,600 +0.01(+1.06%)
Mar 21, 2019 0.4825 0.5050 0.4650 0.4700 164,552 -0.01(-2.08%)
Mar 20, 2019 0.4750 0.5100 0.4600 0.4800 603,336 +0.00(+0.00%)
Mar 19, 2019 0.5111 0.5200 0.4600 0.4800 788,913 -0.02(-4.19%)
Mar 18, 2019 0.4899 0.5090 0.4700 0.5010 376,925 +0.02(+3.09%)
Mar 15, 2019 0.4800 0.4900 0.4600 0.4860 326,200 +0.01(+2.32%)
Mar 14, 2019 0.4780 0.4800 0.4610 0.4750 206,950 +0.01(+3.04%)
Mar 13, 2019 0.4694 0.4920 0.4595 0.4610 279,630 -0.01(-1.12%)
Mar 12, 2019 0.5000 0.5000 0.4505 0.4662 135,198 +0.01(+1.35%)
Mar 11, 2019 0.5000 0.5000 0.4501 0.4600 352,983 -0.00(-0.33%)
Mar 08, 2019 0.5200 0.5200 0.4550 0.4615 336,900 -0.02(-3.85%)
Mar 07, 2019 0.4900 0.5100 0.4500 0.4800 242,085 -0.01(-2.04%)
Mar 06, 2019 0.4880 0.5100 0.4801 0.4900 207,739 +0.00(+0.00%)
Mar 05, 2019 0.5100 0.5100 0.4805 0.4900 166,145 -0.01(-2.00%)
Mar 04, 2019 0.5150 0.5300 0.4900 0.5000 323,800 -0.02(-2.91%)
Mar 01, 2019 0.5200 0.5300 0.4905 0.5150 198,400 +0.01(+1.62%)
Feb 28, 2019 0.5155 0.5300 0.4801 0.5068 418,852 -0.02(-4.38%)
Feb 27, 2019 0.5500 0.5500 0.5000 0.5300 216,404 -0.00(-0.47%)
Feb 26, 2019 0.5000 0.5500 0.5000 0.5325 302,600 +0.01(+2.40%)
Feb 25, 2019 0.4650 0.5550 0.4650 0.5200 561,239 +0.05(+11.83%)
Feb 22, 2019 0.4850 0.5000 0.4200 0.4650 1,061,300 -0.01(-3.12%)
Feb 21, 2019 0.4900 0.5100 0.4500 0.4800 1,152,398 -0.02(-4.00%)
Feb 20, 2019 0.5600 0.5800 0.4801 0.5000 1,739,603 -0.09(-15.81%)
Feb 19, 2019 0.6400 0.7200 0.5780 0.5939 1,601,090 -0.06(-8.63%)
Feb 15, 2019 0.6400 0.7100 0.6300 0.6500 1,541,700 +0.02(+3.17%)
Feb 14, 2019 0.6150 0.7450 0.5500 0.6300 2,071,378 +0.04(+6.06%)
Feb 13, 2019 0.4322 0.9300 0.3700 0.5940 4,809,789 +0.14(+32.00%)
Feb 12, 2019 0.4200 0.4790 0.4100 0.4500 628,648 +0.04(+9.76%)
Feb 11, 2019 0.4000 0.4200 0.3750 0.4100 489,290 +0.02(+5.13%)
Feb 08, 2019 0.3700 0.4200 0.3700 0.3900 217,100 -0.01(-2.50%)
Feb 07, 2019 0.3850 0.4150 0.3850 0.4000 345,833 +0.01(+1.27%)
Feb 06, 2019 0.3900 0.3950 0.3700 0.3950 280,365 +0.03(+6.76%)
Feb 05, 2019 0.3600 0.3900 0.3600 0.3700 258,134 -0.01(-1.44%)
Feb 04, 2019 0.3700 0.3944 0.3600 0.3754 232,681 +0.01(+2.15%)
Feb 01, 2019 0.4000 0.4000 0.3675 0.3675 308,600 -0.02(-5.84%)
Jan 31, 2019 0.3971 0.4000 0.3900 0.3903 315,299 -0.01(-2.43%)
Jan 30, 2019 0.3800 0.4300 0.3700 0.4000 424,942 +0.02(+5.26%)
Jan 29, 2019 0.3951 0.4120 0.3800 0.3800 514,270 -0.03(-7.54%)
Jan 28, 2019 0.4600 0.4600 0.3700 0.4110 556,678 +0.02(+5.12%)
Jan 25, 2019 0.3910 0.4030 0.3900 0.3910 504,400 -0.01(-2.49%)
Jan 24, 2019 0.3900 0.4150 0.3900 0.4010 450,320 +0.00(+0.25%)
Jan 23, 2019 0.3960 0.4370 0.3900 0.4000 599,482 -0.04(-8.47%)
Jan 22, 2019 0.4726 0.4849 0.4200 0.4370 670,251 -0.03(-7.04%)
Jan 18, 2019 0.5000 0.5100 0.4601 0.4701 362,400 -0.02(-4.97%)
Jan 17, 2019 0.4900 0.5000 0.4500 0.4947 698,960 +0.00(+0.96%)
Jan 16, 2019 0.4901 0.5425 0.4801 0.4900 1,124,332 +0.01(+2.06%)
Jan 15, 2019 0.5875 0.6200 0.4500 0.4801 1,251,043 -0.10(-16.79%)
Jan 14, 2019 0.4399 0.5850 0.4210 0.5770 2,207,285 +0.15(+36.73%)
Jan 11, 2019 0.3700 0.4220 0.3588 0.4220 955,700 +0.06(+15.65%)
Jan 10, 2019 0.3900 0.4100 0.3450 0.3649 278,334 +0.00(+1.36%)
Jan 09, 2019 0.3800 0.3853 0.3400 0.3600 326,777 -0.00(-0.69%)
Jan 08, 2019 0.3753 0.3950 0.3601 0.3625 346,048 -0.02(-4.61%)
Jan 07, 2019 0.3750 0.3880 0.3500 0.3800 432,259 +0.01(+2.70%)
Jan 04, 2019 0.3400 0.3750 0.3010 0.3700 1,054,000 +0.06(+17.80%)
Jan 03, 2019 0.2900 0.3250 0.2900 0.3141 126,062 -0.00(-1.54%)
Jan 02, 2019 0.3300 0.3300 0.2900 0.3190 84,002 -0.00(-0.31%)
Dec 31, 2018 0.3400 0.3800 0.2930 0.3200 288,400 +0.01(+1.59%)
Dec 28, 2018 0.3100 0.3300 0.2900 0.3150 275,100 +0.00(+0.80%)
Dec 27, 2018 0.3100 0.3300 0.3100 0.3125 120,592 +0.00(+0.81%)
Dec 26, 2018 0.2900 0.3350 0.2900 0.3100 287,858 +0.01(+3.33%)
Dec 24, 2018 0.3000 0.3750 0.2900 0.3000 128,100 -0.01(-4.31%)
Dec 21, 2018 0.3100 0.3350 0.2900 0.3135 286,600 -0.02(-5.00%)
Dec 20, 2018 0.3226 0.3300 0.3100 0.3300 203,659 +0.01(+3.19%)
Dec 19, 2018 0.3300 0.3390 0.2900 0.3198 288,952 -0.01(-1.60%)
Dec 18, 2018 0.3280 0.3400 0.3060 0.3250 153,712 +0.00(+0.00%)
Dec 17, 2018 0.3301 0.3500 0.3060 0.3250 194,169 -0.02(-6.74%)
Dec 14, 2018 0.3350 0.3500 0.3260 0.3485 236,500 +0.02(+5.61%)
Dec 13, 2018 0.3270 0.3500 0.3060 0.3300 148,633 -0.01(-1.49%)
Dec 12, 2018 0.3780 0.3780 0.3100 0.3350 232,832 +0.01(+1.67%)
Dec 11, 2018 0.3300 0.3370 0.3060 0.3295 151,292 +0.01(+2.97%)
Dec 10, 2018 0.3800 0.3800 0.3100 0.3200 165,411 -0.02(-5.88%)
Dec 07, 2018 0.3500 0.3500 0.3100 0.3400 301,200 -0.01(-1.59%)
Dec 06, 2018 0.3060 0.3700 0.3060 0.3455 336,815 -0.04(-10.26%)
Dec 04, 2018 0.3800 0.3900 0.3350 0.3850 347,100 -0.00(-0.98%)
Dec 03, 2018 0.3600 0.3900 0.3505 0.3888 244,149 +0.01(+3.05%)
Nov 30, 2018 0.3800 0.4000 0.3600 0.3773 261,600 -0.01(-3.26%)
Nov 29, 2018 0.3950 0.4180 0.3620 0.3900 204,200 -0.03(-6.20%)
Nov 28, 2018 0.4500 0.4500 0.3820 0.4158 319,427 -0.00(-0.53%)
Nov 27, 2018 0.4775 0.4775 0.4000 0.4180 225,259 -0.04(-9.13%)
Nov 26, 2018 0.4710 0.4710 0.4001 0.4600 202,764 +0.04(+8.24%)
Nov 23, 2018 0.4800 0.4800 0.4200 0.4250 95,600 -0.03(-5.76%)
Nov 21, 2018 0.4510 0.4510 0.4510 0 +0.03(+7.38%)
Nov 20, 2018 0.3900 0.4300 0.3700 0.4200 292,450 +0.03(+7.69%)
Nov 19, 2018 0.3575 0.4350 0.3500 0.3900 462,658 +0.04(+11.43%)
Nov 16, 2018 0.3575 0.3800 0.3350 0.3500 128,000 -0.03(-7.41%)
Nov 15, 2018 0.3250 0.4100 0.3250 0.3780 582,994 +0.04(+12.84%)
Nov 14, 2018 0.3200 0.3650 0.3125 0.3350 384,206 -0.03(-7.71%)
Nov 13, 2018 0.4000 0.4000 0.3101 0.3630 811,281 -0.03(-8.63%)
Nov 12, 2018 0.4250 0.5100 0.3500 0.3973 713,359 -0.05(-11.71%)
Nov 09, 2018 0.5000 0.5000 0.3850 0.4500 658,200 -0.04(-8.16%)
Nov 08, 2018 0.5300 0.5326 0.4800 0.4900 418,093 -0.04(-7.55%)
Nov 07, 2018 0.5500 0.5900 0.4900 0.5300 619,489 -0.02(-2.93%)
Nov 06, 2018 0.5050 0.6500 0.5000 0.5460 567,130 -0.06(-10.49%)
Nov 05, 2018 0.7000 0.7200 0.5112 0.6100 572,497 -0.06(-8.96%)
Nov 02, 2018 0.5051 0.7000 0.4966 0.6700 688,300 +0.17(+32.67%)
Nov 01, 2018 0.4805 0.6000 0.4800 0.5050 543,740 -0.06(-10.78%)
Oct 31, 2018 0.5700 0.6500 0.4900 0.5660 377,824 +0.01(+1.07%)
Oct 30, 2018 0.6000 0.6180 0.5100 0.5600 460,840 -0.04(-6.67%)
Oct 29, 2018 0.7100 0.7100 0.5510 0.6000 460,344 -0.11(-15.49%)
Oct 26, 2018 0.7394 0.7394 0.5700 0.7100 414,800 +0.02(+2.39%)
Oct 25, 2018 0.7800 0.7800 0.6220 0.6934 336,743 -0.00(-0.59%)
Oct 24, 2018 0.7800 0.7844 0.6800 0.6975 250,766 -0.07(-9.18%)
Oct 23, 2018 0.7900 0.8100 0.6900 0.7680 373,515 -0.02(-2.77%)
Oct 22, 2018 0.7550 0.8150 0.6900 0.7899 491,198 +0.04(+5.32%)
Oct 19, 2018 0.7923 0.7930 0.7300 0.7500 377,100 -0.05(-6.07%)
Oct 18, 2018 0.7950 0.8099 0.7625 0.7985 359,502 +0.01(+0.97%)
Oct 17, 2018 0.8500 0.8500 0.7600 0.7908 250,099 -0.00(-0.53%)
Oct 16, 2018 0.7800 0.8500 0.7707 0.7950 223,693 -0.02(-3.05%)
Oct 15, 2018 0.8549 0.8549 0.7800 0.8200 188,303 -0.03(-3.87%)
Oct 12, 2018 0.8200 0.8551 0.7900 0.8530 384,800 +0.05(+6.71%)
Oct 11, 2018 0.8500 0.8600 0.7600 0.7994 458,785 -0.06(-6.83%)
Oct 10, 2018 0.9600 0.9600 0.8100 0.8580 211,379 -0.03(-3.60%)
Oct 09, 2018 0.8876 0.9180 0.8500 0.8900 344,066 -0.01(-0.89%)
Oct 08, 2018 0.9300 0.9400 0.8720 0.8980 147,290 -0.03(-3.44%)
Oct 05, 2018 0.9300 0.9400 0.8400 0.9300 236,200 +0.00(+0.08%)
Oct 04, 2018 0.9300 1.000 0.8500 0.9293 332,356 -0.01(-0.93%)
Oct 03, 2018 0.9325 0.9680 0.9000 0.9380 199,078 +0.01(+0.86%)
Oct 02, 2018 0.9600 0.9800 0.9130 0.9300 214,258 -0.04(-3.98%)
Oct 01, 2018 1.040 1.050 0.9500 0.9685 291,652 +0.02(+2.38%)
Sep 28, 2018 1.020 1.040 0.9300 0.9460 236,600 -0.06(-6.34%)
Sep 27, 2018 1.030 1.080 0.9950 1.010 236,901 +0.00(+0.00%)
Sep 26, 2018 0.9800 1.050 0.9300 1.010 314,381 +0.07(+7.45%)
Sep 25, 2018 0.9700 0.9924 0.9100 0.9400 310,034 -0.02(-1.57%)
Sep 24, 2018 0.9682 1.080 0.9120 0.9550 345,497 -0.13(-11.98%)
Sep 21, 2018 1.210 1.210 0.9820 1.085 479,300 -0.06(-5.65%)
Sep 20, 2018 1.130 1.350 1.060 1.150 649,802 -0.06(-4.80%)
Sep 19, 2018 0.9900 1.300 0.9585 1.208 1,444,867 +0.25(+26.03%)
Sep 18, 2018 0.7000 0.9999 0.6100 0.9585 915,289 +0.32(+49.07%)
Sep 17, 2018 0.7050 0.7375 0.6008 0.6430 685,637 -0.08(-11.31%)
Sep 14, 2018 0.8000 0.8000 0.7000 0.7250 488,900 -0.06(-7.05%)
Sep 13, 2018 0.8510 0.8900 0.6900 0.7800 823,419 -0.10(-11.71%)
Sep 12, 2018 1.060 1.060 0.8421 0.8835 458,916 -0.08(-8.37%)
Sep 11, 2018 0.9400 1.000 0.9400 0.9642 169,384 -0.02(-1.61%)
Sep 10, 2018 1.020 1.020 0.9300 0.9800 367,982 -0.04(-3.92%)
Sep 07, 2018 1.040 1.070 0.9900 1.020 246,600 -0.02(-1.92%)
Sep 06, 2018 1.015 1.044 1.000 1.040 202,265 +0.03(+2.97%)
Sep 05, 2018 0.9900 1.040 0.9899 1.010 312,673 +0.01(+1.20%)
Sep 04, 2018 1.020 1.100 0.9500 0.9980 310,563 -0.05(-4.95%)
Aug 31, 2018 1.050 1.050 1.050 0 -0.02(-1.87%)
Aug 30, 2018 1.040 1.070 1.010 1.070 329,922 +0.03(+2.88%)
Aug 29, 2018 1.060 1.070 0.9900 1.040 982,688 -0.02(-1.89%)
Aug 28, 2018 1.110 1.140 1.020 1.060 474,374 -0.07(-6.19%)
Aug 27, 2018 1.210 1.250 1.030 1.130 648,622 -0.08(-6.61%)
Aug 24, 2018 1.100 1.230 1.098 1.210 643,800 +0.11(+10.00%)
Aug 23, 2018 0.9600 1.220 0.9300 1.100 1,013,683 +0.14(+14.58%)
Aug 22, 2018 1.095 1.100 0.9000 0.9600 889,449 -0.06(-5.88%)
Aug 21, 2018 1.150 1.150 0.9800 1.020 774,014 -0.12(-10.53%)
Aug 20, 2018 1.200 1.200 1.130 1.140 256,588 -0.05(-4.00%)
Aug 17, 2018 1.200 1.260 1.150 1.188 306,600 -0.00(-0.21%)
Aug 16, 2018 1.210 1.240 1.170 1.190 363,930 -0.01(-0.83%)
Aug 15, 2018 1.280 1.320 1.190 1.200 301,037 -0.06(-4.76%)
Aug 14, 2018 1.360 1.360 1.210 1.260 257,002 -0.06(-4.36%)
Aug 13, 2018 1.450 1.450 1.200 1.317 334,461 -0.09(-6.56%)
Aug 10, 2018 1.165 1.470 1.160 1.410 470,600 +0.24(+20.51%)
Aug 09, 2018 1.400 1.400 1.030 1.170 899,948 -0.23(-16.43%)
Aug 08, 2018 1.460 1.460 1.350 1.400 379,429 -0.07(-4.76%)
Aug 07, 2018 1.450 1.500 1.400 1.470 374,722 +0.01(+0.68%)
Aug 06, 2018 1.510 1.630 1.420 1.460 377,966 -0.05(-3.05%)
Aug 03, 2018 1.545 1.600 1.450 1.506 407,500 -0.03(-1.89%)
Aug 02, 2018 1.530 1.580 1.470 1.535 463,596 -0.00(-0.16%)
Aug 01, 2018 1.690 1.750 1.510 1.538 463,832 -0.16(-9.56%)
Jul 31, 2018 1.660 1.805 1.600 1.700 337,996 +0.00(+0.00%)
Jul 30, 2018 1.710 1.810 1.650 1.700 306,037 -0.02(-1.16%)
Jul 27, 2018 1.840 1.910 1.698 1.720 395,500 -0.17(-8.99%)
Jul 26, 2018 1.925 1.965 1.840 1.890 304,107 -0.01(-0.53%)
Jul 25, 2018 1.960 1.960 1.850 1.900 297,070 -0.09(-4.52%)
Jul 24, 2018 2.010 2.050 1.900 1.990 264,007 -0.05(-2.21%)
Jul 23, 2018 2.080 2.080 1.960 2.035 196,753 -0.03(-1.57%)
Jul 20, 2018 1.980 2.090 1.960 2.067 171,701 +0.09(+4.42%)
Jul 19, 2018 1.900 2.090 1.900 1.980 372,827 +0.03(+1.54%)
Jul 18, 2018 2.040 2.040 1.900 1.950 283,578 -0.10(-4.88%)
Jul 17, 2018 1.800 2.050 1.760 2.050 421,129 +0.25(+13.97%)
Jul 16, 2018 2.010 2.020 1.750 1.799 404,253 -0.22(-10.95%)
Jul 13, 2018 2.150 1.930 2.020 407,369 -0.09(-4.27%)
Jul 12, 2018 2.110 2.180 2.050 2.110 260,189 -0.01(-0.47%)
Jul 11, 2018 2.335 2.340 2.060 2.120 438,042 -0.21(-9.01%)
Jul 10, 2018 2.560 2.600 2.070 2.330 947,035 -0.29(-11.07%)
Jul 09, 2018 2.680 2.840 2.580 2.620 1,056,250 +0.08(+3.15%)
Jul 06, 2018 2.155 2.650 2.010 2.540 1,108,923 +0.40(+18.69%)
Jul 05, 2018 1.800 2.210 1.770 2.140 643,428 +0.33(+18.23%)
Jul 03, 2018 1.810 1.810 1.810 0 +0.13(+7.74%)
Jul 02, 2018 1.670 1.740 1.570 1.680 179,707 -0.02(-1.18%)
Jun 29, 2018 1.530 1.720 1.510 1.700 231,591 +0.16(+10.39%)
Jun 28, 2018 1.500 1.590 1.490 1.540 291,963 -0.06(-3.75%)
Jun 27, 2018 1.660 1.700 1.520 1.600 246,035 -0.05(-3.03%)
Jun 26, 2018 1.705 1.780 1.610 1.650 323,643 -0.05(-2.65%)
Jun 25, 2018 1.610 1.760 1.520 1.695 325,294 -0.06(-3.69%)
Jun 22, 2018 1.480 1.770 1.470 1.760 494,920 +0.28(+18.92%)
Jun 21, 2018 1.650 1.690 1.450 1.480 605,704 -0.17(-10.30%)
Jun 20, 2018 1.880 1.915 1.620 1.650 605,028 -0.21(-11.29%)
Jun 19, 2018 1.990 2.000 1.780 1.860 475,814 -0.13(-6.53%)
Jun 18, 2018 1.970 2.050 1.920 1.990 275,712 -0.02(-1.00%)
Jun 15, 2018 2.006 1.930 2.010 254,885 +0.00(+0.20%)
Jun 14, 2018 2.120 2.130 2.000 2.006 388,572 -0.11(-5.38%)
Jun 13, 2018 2.035 2.120 1.990 2.120 398,379 +0.13(+6.53%)
Jun 12, 2018 1.925 2.050 1.920 1.990 589,677 +0.06(+3.11%)
Jun 11, 2018 2.125 2.160 1.920 1.930 805,029 -0.28(-12.67%)
Jun 08, 2018 2.360 2.440 2.170 2.210 397,498 -0.24(-9.80%)
Jun 07, 2018 2.380 2.520 2.350 2.450 242,902 -0.03(-1.21%)
Jun 06, 2018 2.475 2.540 2.320 2.480 186,599 +0.00(+0.00%)
Jun 05, 2018 2.325 2.549 2.300 2.480 584,905 +0.16(+6.90%)
Jun 04, 2018 2.695 2.700 1.900 2.320 815,139 -0.37(-13.75%)
Jun 01, 2018 2.760 2.800 2.600 2.690 187,902 -0.07(-2.54%)
May 31, 2018 2.730 2.860 2.730 2.760 186,362 +0.03(+1.10%)
May 30, 2018 2.805 2.850 2.700 2.730 215,512 -0.10(-3.53%)
May 29, 2018 2.585 2.850 2.520 2.830 317,065 +0.18(+6.79%)
May 25, 2018 2.650 2.650 2.650 0 -0.26(-8.93%)
May 24, 2018 2.955 3.010 2.820 2.910 193,848 -0.01(-0.34%)
May 23, 2018 2.860 3.000 2.850 2.920 205,463 -0.02(-0.68%)
May 22, 2018 2.965 3.060 2.880 2.940 274,760 -0.02(-0.68%)
May 21, 2018 3.000 3.040 2.900 2.960 283,146 -0.06(-1.99%)
May 18, 2018 3.030 3.070 2.970 3.020 178,668 -0.03(-0.98%)
May 17, 2018 3.190 3.190 2.990 3.050 368,479 -0.04(-1.29%)
May 16, 2018 3.100 3.130 3.030 3.090 263,209 +0.02(+0.65%)
May 15, 2018 3.140 3.150 3.000 3.070 299,497 -0.07(-2.23%)
May 14, 2018 3.140 3.190 3.120 3.140 200,774 -0.02(-0.63%)
May 11, 2018 3.110 3.240 3.110 3.160 311,834 +0.04(+1.28%)
May 10, 2018 2.860 3.200 2.860 3.120 546,156 +0.15(+5.19%)
May 09, 2018 3.200 3.210 2.760 2.966 302,776 -0.20(-6.44%)
May 08, 2018 3.150 3.200 3.060 3.170 186,031 -0.04(-1.25%)
May 07, 2018 3.190 3.300 3.160 3.210 333,370 +0.03(+0.94%)
May 04, 2018 3.040 3.200 3.020 3.180 321,968 +0.14(+4.61%)
May 03, 2018 2.930 3.060 2.920 3.040 276,899 +0.11(+3.75%)
May 02, 2018 2.975 2.975 2.720 2.930 345,846 -0.03(-1.01%)
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.