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 (OP: DYFSF )

0.1012 +0.0021 (+2.12%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 17, 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 (%)
Apr 30, 2021 0.3947 0.3956 0.3900 0.3901 14,900 -0.01(-1.44%)
Apr 29, 2021 0.3929 0.4006 0.3886 0.3958 35,008 +0.01(+2.81%)
Apr 28, 2021 0.3800 0.3858 0.3754 0.3850 17,010 +0.01(+2.07%)
Apr 27, 2021 0.3930 0.3930 0.3772 0.3772 40,745 -0.01(-2.61%)
Apr 26, 2021 0.4100 0.4100 0.3784 0.3873 91,447 +0.01(+1.81%)
Apr 23, 2021 0.3885 0.3927 0.3720 0.3804 49,300 -0.02(-4.90%)
Apr 22, 2021 0.3943 0.4000 0.3915 0.4000 26,249 +0.02(+5.29%)
Apr 21, 2021 0.3878 0.3950 0.3795 0.3799 34,209 -0.02(-4.36%)
Apr 20, 2021 0.4000 0.4000 0.3849 0.3972 48,443 -0.01(-2.22%)
Apr 19, 2021 0.4063 0.4123 0.3945 0.4062 98,166 -0.00(-0.27%)
Apr 16, 2021 0.4200 0.4207 0.4073 0.4073 34,400 -0.01(-2.07%)
Apr 15, 2021 0.4152 0.4200 0.4061 0.4159 71,278 +0.00(+0.31%)
Apr 14, 2021 0.4213 0.4226 0.4146 0.4146 133,764 -0.01(-1.87%)
Apr 13, 2021 0.4440 0.4440 0.4217 0.4225 85,220 +0.00(+0.21%)
Apr 12, 2021 0.4342 0.4400 0.4216 0.4216 17,990 -0.02(-3.92%)
Apr 09, 2021 0.4300 0.4388 0.4281 0.4388 14,200 +0.01(+2.05%)
Apr 08, 2021 0.4173 0.4333 0.4173 0.4300 25,083 +0.01(+2.65%)
Apr 07, 2021 0.4600 0.4600 0.4189 0.4189 27,624 -0.02(-4.25%)
Apr 06, 2021 0.4250 0.4375 0.4170 0.4375 47,081 +0.00(+0.55%)
Apr 05, 2021 0.4265 0.4361 0.4265 0.4351 10,277 -0.01(-2.58%)
Apr 01, 2021 0.4424 0.4470 0.4348 0.4466 13,600 +0.00(+0.29%)
Mar 31, 2021 0.4347 0.4545 0.4280 0.4453 30,720 +0.01(+2.46%)
Mar 30, 2021 0.4403 0.4440 0.4186 0.4346 60,216 -0.02(-3.70%)
Mar 29, 2021 0.4500 0.4699 0.4239 0.4513 34,318 +0.00(+0.29%)
Mar 26, 2021 0.4500 0.4539 0.4447 0.4500 25,900 +0.01(+3.38%)
Mar 25, 2021 0.4362 0.4397 0.4353 0.4353 7,541 -0.01(-2.11%)
Mar 24, 2021 0.4600 0.4600 0.4447 0.4447 61,961 -0.02(-3.33%)
Mar 23, 2021 0.4688 0.4781 0.4577 0.4600 15,334 -0.00(-0.61%)
Mar 22, 2021 0.4930 0.4930 0.4600 0.4628 29,478 -0.01(-1.85%)
Mar 19, 2021 0.4448 0.4886 0.4448 0.4715 75,500 +0.02(+4.78%)
Mar 18, 2021 0.4501 0.4599 0.4499 0.4500 109,280 -0.01(-2.17%)
Mar 17, 2021 0.4618 0.4651 0.4527 0.4600 20,141 -0.01(-1.50%)
Mar 16, 2021 0.4900 0.4999 0.4520 0.4670 52,913 -0.02(-4.69%)
Mar 15, 2021 0.4100 0.4959 0.4100 0.4900 84,066 +0.06(+13.06%)
Mar 12, 2021 0.4230 0.4339 0.4151 0.4334 46,500 +0.01(+1.76%)
Mar 11, 2021 0.4289 0.4336 0.4200 0.4259 20,772 -0.00(-0.49%)
Mar 10, 2021 0.4399 0.4404 0.4108 0.4280 175,217 +0.00(+0.07%)
Mar 09, 2021 0.4240 0.4321 0.4182 0.4277 38,374 -0.00(-0.53%)
Mar 08, 2021 0.4233 0.4350 0.4170 0.4300 85,089 +0.00(+0.58%)
Mar 05, 2021 0.4331 0.4350 0.4015 0.4275 176,600 -0.01(-1.88%)
Mar 04, 2021 0.4485 0.4700 0.4241 0.4357 71,229 -0.03(-7.06%)
Mar 03, 2021 0.4406 0.4752 0.4336 0.4688 44,247 +0.02(+4.15%)
Mar 02, 2021 0.4700 0.4700 0.4500 0.4501 173,143 -0.01(-1.68%)
Mar 01, 2021 0.4772 0.4772 0.4562 0.4578 71,012 -0.00(-0.48%)
Feb 26, 2021 0.4742 0.4747 0.4530 0.4600 46,000 +0.00(+0.07%)
Feb 25, 2021 0.5049 0.5100 0.4597 0.4597 94,622 -0.05(-10.11%)
Feb 24, 2021 0.4630 0.5174 0.4630 0.5114 89,689 +0.01(+2.20%)
Feb 23, 2021 0.5300 0.5300 0.4896 0.5004 164,746 -0.04(-7.38%)
Feb 22, 2021 0.5798 0.5798 0.5307 0.5403 87,653 -0.01(-2.31%)
Feb 19, 2021 0.5725 0.5879 0.5531 0.5531 79,500 -0.01(-1.23%)
Feb 18, 2021 0.5271 0.5674 0.5260 0.5600 94,181 +0.02(+4.48%)
Feb 17, 2021 0.5234 0.5449 0.5234 0.5360 138,893 +0.01(+1.50%)
Feb 16, 2021 0.5387 0.5400 0.5040 0.5281 98,953 -0.02(-2.83%)
Feb 12, 2021 0.5090 0.5435 0.5090 0.5435 69,500 +0.01(+2.45%)
Feb 11, 2021 0.5418 0.5532 0.5200 0.5305 60,782 -0.01(-2.03%)
Feb 10, 2021 0.5531 0.5819 0.5400 0.5415 183,678 -0.01(-2.04%)
Feb 09, 2021 0.5563 0.5594 0.5319 0.5528 63,384 +0.01(+2.01%)
Feb 08, 2021 0.5590 0.5732 0.5419 0.5419 76,146 -0.01(-2.01%)
Feb 05, 2021 0.5672 0.5757 0.5500 0.5530 113,100 -0.01(-2.38%)
Feb 04, 2021 0.5371 0.5814 0.5371 0.5665 35,097 +0.01(+2.05%)
Feb 03, 2021 0.5273 0.5630 0.5273 0.5551 533,972 +0.02(+3.74%)
Feb 02, 2021 0.5200 0.5415 0.5100 0.5351 30,365 +0.01(+1.96%)
Feb 01, 2021 0.5286 0.5460 0.5143 0.5248 137,254 -0.01(-1.15%)
Jan 29, 2021 0.5457 0.5577 0.5301 0.5309 113,700 -0.01(-1.54%)
Jan 28, 2021 0.5550 0.5620 0.5381 0.5392 54,184 -0.02(-2.85%)
Jan 27, 2021 0.5500 0.5814 0.5500 0.5550 198,318 -0.03(-5.66%)
Jan 26, 2021 0.5945 0.5991 0.5742 0.5883 116,086 +0.01(+2.58%)
Jan 25, 2021 0.6312 0.6580 0.5558 0.5735 344,452 +0.02(+4.27%)
Jan 22, 2021 0.5782 0.5782 0.5338 0.5500 87,000 -0.03(-4.88%)
Jan 21, 2021 0.5651 0.5973 0.5301 0.5782 305,791 +0.01(+2.32%)
Jan 20, 2021 0.5900 0.5900 0.5500 0.5651 337,527 -0.02(-2.62%)
Jan 19, 2021 0.6000 0.6285 0.5800 0.5803 208,362 -0.03(-4.65%)
Jan 15, 2021 0.6777 0.6777 0.5888 0.6086 209,400 -0.07(-10.06%)
Jan 14, 2021 0.6100 0.6823 0.5751 0.6767 582,826 +0.10(+16.67%)
Jan 13, 2021 0.4640 0.5824 0.4640 0.5800 708,638 +0.12(+27.00%)
Jan 12, 2021 0.4662 0.4910 0.4465 0.4567 172,604 +0.01(+2.38%)
Jan 11, 2021 0.3993 0.4550 0.3940 0.4461 433,367 +0.02(+3.74%)
Jan 08, 2021 0.4400 0.4500 0.4243 0.4300 97,100 -0.02(-4.44%)
Jan 07, 2021 0.4508 0.4580 0.4320 0.4500 118,143 -0.01(-1.75%)
Jan 06, 2021 0.4789 0.4789 0.4550 0.4580 89,342 -0.01(-2.55%)
Jan 05, 2021 0.4710 0.4790 0.4627 0.4700 35,515 +0.01(+1.73%)
Jan 04, 2021 0.5000 0.5100 0.4600 0.4620 106,691 +0.01(+2.01%)
Dec 31, 2020 0.4529 0.4529 0.4529 63,049 -0.01(-1.54%)
Dec 30, 2020 0.4750 0.4750 0.4400 0.4600 63,049 +0.01(+1.32%)
Dec 29, 2020 0.4716 0.4806 0.4442 0.4540 285,898 +0.01(+3.02%)
Dec 28, 2020 0.5000 0.5000 0.4284 0.4407 527,390 -0.03(-6.79%)
Dec 24, 2020 0.4671 0.4793 0.4660 0.4728 43,900 +0.00(+0.42%)
Dec 23, 2020 0.4900 0.5091 0.4708 0.4708 215,766 -0.02(-3.66%)
Dec 22, 2020 0.4702 0.4900 0.4205 0.4887 203,771 +0.02(+4.07%)
Dec 21, 2020 0.4692 0.4950 0.4500 0.4696 79,411 -0.02(-4.46%)
Dec 18, 2020 0.4520 0.5000 0.4444 0.4915 79,700 +0.04(+9.22%)
Dec 17, 2020 0.4483 0.4510 0.4434 0.4500 4,093 +0.01(+1.83%)
Dec 16, 2020 0.4365 0.4419 0.4211 0.4419 11,230 +0.01(+1.38%)
Dec 15, 2020 0.4150 0.4424 0.4136 0.4359 17,191 +0.02(+5.65%)
Dec 14, 2020 0.4134 0.4211 0.4060 0.4126 63,014 -0.02(-3.60%)
Dec 11, 2020 0.4300 0.4300 0.4123 0.4280 18,400 -0.00(-0.47%)
Dec 10, 2020 0.4190 0.4419 0.4147 0.4300 66,041 +0.01(+2.70%)
Dec 09, 2020 0.4355 0.4355 0.4118 0.4187 56,427 -0.01(-3.03%)
Dec 08, 2020 0.4105 0.4394 0.4105 0.4318 56,332 +0.00(+0.42%)
Dec 07, 2020 0.4113 0.4333 0.3810 0.4300 115,024 +0.02(+4.88%)
Dec 04, 2020 0.4100 0.4170 0.4008 0.4100 17,700 +0.01(+2.07%)
Dec 03, 2020 0.4218 0.4218 0.3984 0.4017 52,364 -0.02(-4.79%)
Dec 02, 2020 0.4444 0.4527 0.3993 0.4219 64,723 -0.01(-1.19%)
Dec 01, 2020 0.4665 0.4665 0.4071 0.4270 159,064 -0.02(-4.73%)
Nov 30, 2020 0.4400 0.4539 0.4143 0.4482 73,828 +0.05(+12.05%)
Nov 27, 2020 0.3734 0.4100 0.3734 0.4000 33,700 +0.02(+4.33%)
Nov 25, 2020 0.3949 0.3949 0.3791 0.3834 42,300 -0.01(-2.84%)
Nov 24, 2020 0.3767 0.3946 0.3700 0.3946 33,385 +0.03(+8.05%)
Nov 23, 2020 0.3757 0.3757 0.3572 0.3652 140,660 -0.01(-2.56%)
Nov 20, 2020 0.3645 0.3800 0.3624 0.3748 139,000 -0.00(-0.50%)
Nov 19, 2020 0.3747 0.3800 0.3644 0.3767 39,212 -0.00(-0.08%)
Nov 18, 2020 0.3800 0.3937 0.3700 0.3770 62,072 -0.00(-0.89%)
Nov 17, 2020 0.3895 0.3930 0.3700 0.3804 56,749 -0.01(-2.34%)
Nov 16, 2020 0.4097 0.4205 0.3810 0.3895 82,542 -0.03(-7.37%)
Nov 13, 2020 0.4269 0.4302 0.4131 0.4205 30,000 +0.00(+0.31%)
Nov 12, 2020 0.4460 0.4460 0.4080 0.4192 81,860 +0.00(+1.16%)
Nov 11, 2020 0.3679 0.4300 0.3679 0.4144 28,028 +0.03(+8.77%)
Nov 10, 2020 0.3868 0.3968 0.3791 0.3810 62,693 +0.00(+0.26%)
Nov 09, 2020 0.4176 0.4280 0.3770 0.3800 192,196 -0.02(-5.00%)
Nov 06, 2020 0.4106 0.4184 0.3960 0.4000 106,900 -0.02(-4.49%)
Nov 05, 2020 0.4398 0.4398 0.4188 0.4188 95,931 -0.00(-0.29%)
Nov 04, 2020 0.4147 0.4300 0.4147 0.4200 47,620 +0.01(+1.23%)
Nov 03, 2020 0.4138 0.4276 0.4135 0.4149 40,365 +0.00(+1.20%)
Nov 02, 2020 0.4181 0.4200 0.4053 0.4100 14,996 +0.01(+2.22%)
Oct 30, 2020 0.4190 0.4190 0.4011 0.4011 76,400 -0.03(-6.26%)
Oct 29, 2020 0.4221 0.4300 0.4178 0.4279 60,930 +0.01(+1.21%)
Oct 28, 2020 0.4100 0.4300 0.4039 0.4228 47,690 +0.01(+2.40%)
Oct 27, 2020 0.4000 0.4129 0.3841 0.4129 65,895 +0.00(+0.71%)
Oct 26, 2020 0.4288 0.4290 0.4000 0.4100 49,527 -0.03(-5.94%)
Oct 23, 2020 0.4383 0.4383 0.4229 0.4359 70,700 +0.01(+1.37%)
Oct 22, 2020 0.4369 0.4440 0.4217 0.4300 125,168 -0.02(-4.23%)
Oct 21, 2020 0.4490 0.4542 0.4450 0.4490 48,807 -0.00(-0.51%)
Oct 20, 2020 0.4700 0.4700 0.4398 0.4513 86,656 +0.00(+0.80%)
Oct 19, 2020 0.4386 0.4658 0.4381 0.4477 35,507 +0.01(+1.27%)
Oct 16, 2020 0.4040 0.4491 0.4040 0.4421 36,000 +0.01(+1.63%)
Oct 15, 2020 0.4502 0.4509 0.4255 0.4350 67,203 -0.02(-4.94%)
Oct 14, 2020 0.4560 0.4592 0.4387 0.4576 218,520 -0.00(-0.31%)
Oct 13, 2020 0.4697 0.4757 0.4500 0.4590 107,452 -0.03(-6.04%)
Oct 12, 2020 0.5500 0.5500 0.3840 0.4885 52,103 +0.01(+2.86%)
Oct 09, 2020 0.4700 0.4800 0.4700 0.4749 63,900 +0.01(+1.78%)
Oct 08, 2020 0.4935 0.4935 0.4666 0.4666 109,508 -0.02(-3.61%)
Oct 07, 2020 0.4706 0.5001 0.4692 0.4841 155,844 +0.02(+4.20%)
Oct 06, 2020 0.4390 0.5179 0.4390 0.4646 133,311 -0.01(-2.64%)
Oct 05, 2020 0.4712 0.4873 0.4559 0.4772 85,440 +0.01(+2.01%)
Oct 02, 2020 0.4710 0.4710 0.4150 0.4678 87,600 -0.01(-2.11%)
Oct 01, 2020 0.3940 0.4800 0.3940 0.4779 191,116 +0.06(+13.79%)
Sep 30, 2020 0.4211 0.4280 0.4030 0.4200 150,376 -0.00(-0.94%)
Sep 29, 2020 0.4234 0.4296 0.4033 0.4240 106,823 -0.01(-1.17%)
Sep 28, 2020 0.4610 0.4610 0.4211 0.4290 125,376 -0.01(-2.39%)
Sep 25, 2020 0.4639 0.4668 0.4279 0.4395 162,500 -0.01(-2.85%)
Sep 24, 2020 0.4666 0.4666 0.4371 0.4524 102,083 -0.02(-3.74%)
Sep 23, 2020 0.4650 0.5047 0.4601 0.4700 220,428 -0.02(-3.09%)
Sep 22, 2020 0.4773 0.4901 0.4635 0.4850 293,764 +0.01(+1.04%)
Sep 21, 2020 0.5100 0.5100 0.4502 0.4800 158,794 -0.02(-3.44%)
Sep 18, 2020 0.5000 0.5090 0.4601 0.4971 146,400 +0.00(+0.26%)
Sep 17, 2020 0.4949 0.5029 0.4835 0.4958 88,584 +0.00(+0.51%)
Sep 16, 2020 0.5136 0.5250 0.4790 0.4933 501,162 -0.01(-1.48%)
Sep 15, 2020 0.5100 0.5218 0.4920 0.5007 1,246,525 -0.01(-1.82%)
Sep 14, 2020 0.5114 0.5262 0.4918 0.5100 426,458 +0.01(+1.90%)
Sep 11, 2020 0.5366 0.5366 0.5000 0.5005 383,700 -0.02(-3.06%)
Sep 10, 2020 0.5108 0.5372 0.5108 0.5163 438,880 -0.00(-0.71%)
Sep 09, 2020 0.5350 0.5780 0.5200 0.5200 925,788 -0.02(-3.67%)
Sep 08, 2020 0.5352 0.5640 0.5150 0.5398 1,833,688 +0.02(+3.03%)
Sep 04, 2020 0.4730 0.5239 0.4730 0.5239 94,100 +0.02(+3.48%)
Sep 03, 2020 0.5100 0.5290 0.5000 0.5063 29,698 -0.00(-0.73%)
Sep 02, 2020 0.5010 0.5100 0.4939 0.5100 31,944 +0.01(+2.06%)
Sep 01, 2020 0.5400 0.5572 0.4987 0.4997 104,777 -0.03(-6.49%)
Aug 31, 2020 0.5658 0.5800 0.5341 0.5344 178,162 -0.02(-3.19%)
Aug 28, 2020 0.5322 0.5566 0.5322 0.5520 28,900 +0.01(+2.72%)
Aug 27, 2020 0.5618 0.5663 0.5297 0.5374 50,447 -0.02(-3.67%)
Aug 26, 2020 0.5503 0.5654 0.5380 0.5579 121,866 +0.01(+1.27%)
Aug 25, 2020 0.5800 0.5800 0.5508 0.5509 28,342 -0.02(-3.35%)
Aug 24, 2020 0.5830 0.5878 0.5551 0.5700 209,702 +0.01(+2.06%)
Aug 21, 2020 0.5677 0.5785 0.5500 0.5585 61,100 -0.00(-0.27%)
Aug 20, 2020 0.5566 0.5794 0.5454 0.5600 61,515 +0.01(+1.08%)
Aug 19, 2020 0.5500 0.5593 0.5292 0.5540 104,825 +0.01(+0.98%)
Aug 18, 2020 0.5276 0.5486 0.5276 0.5486 19,686 +0.02(+3.71%)
Aug 17, 2020 0.5485 0.5485 0.5256 0.5290 80,445 -0.02(-3.52%)
Aug 14, 2020 0.5500 0.5786 0.5400 0.5483 66,700 -0.02(-2.90%)
Aug 13, 2020 0.5700 0.5930 0.5439 0.5647 14,710 +0.00(+0.44%)
Aug 12, 2020 0.5805 0.6088 0.5622 0.5622 194,781 +0.02(+3.16%)
Aug 11, 2020 0.5800 0.5800 0.5301 0.5450 431,924 +0.01(+1.49%)
Aug 10, 2020 0.4980 0.5502 0.4885 0.5370 161,800 +0.08(+17.02%)
Aug 07, 2020 0.4650 0.4650 0.4459 0.4589 30,800 -0.00(-0.56%)
Aug 06, 2020 0.5000 0.5000 0.4534 0.4615 6,535 -0.00(-0.43%)
Aug 05, 2020 0.4800 0.4800 0.4635 0.4635 12,425 -0.02(-4.24%)
Aug 04, 2020 0.4889 0.4894 0.4618 0.4840 5,763 +0.02(+5.22%)
Aug 03, 2020 0.4000 0.4600 0.4000 0.4600 16,035 +0.03(+7.73%)
Jul 31, 2020 0.4209 0.4270 0.4083 0.4270 15,100 -0.00(-0.37%)
Jul 30, 2020 0.4216 0.4345 0.4216 0.4286 12,650 +0.04(+11.04%)
Jul 29, 2020 0.3869 0.3869 0.3800 0.3860 18,600 -0.00(-0.52%)
Jul 28, 2020 0.3911 0.3911 0.3766 0.3880 4,982 +0.02(+5.04%)
Jul 27, 2020 0.3788 0.3788 0.3694 0.3694 9,300 +0.01(+2.04%)
Jul 24, 2020 0.3581 0.3673 0.3571 0.3620 47,500 -0.03(-7.18%)
Jul 23, 2020 0.3838 0.3950 0.3838 0.3900 14,000 -0.01(-2.30%)
Jul 22, 2020 0.3671 0.3992 0.3671 0.3992 7,651 +0.03(+6.74%)
Jul 21, 2020 0.3815 0.3901 0.3600 0.3740 40,125 -0.03(-6.85%)
Jul 20, 2020 0.4172 0.4172 0.3886 0.4015 117,495 -0.01(-1.81%)
Jul 17, 2020 0.4243 0.4350 0.3937 0.4089 85,200 -0.03(-6.98%)
Jul 16, 2020 0.4400 0.4473 0.4311 0.4396 7,859 -0.02(-3.77%)
Jul 15, 2020 0.4550 0.4607 0.4550 0.4568 7,550 -0.01(-1.76%)
Jul 14, 2020 0.4800 0.4800 0.4500 0.4650 35,633 -0.01(-3.12%)
Jul 13, 2020 0.5065 0.5065 0.4800 0.4800 31,523 -0.03(-5.72%)
Jul 10, 2020 0.5040 0.5091 0.4900 0.5091 39,700 +0.00(+0.67%)
Jul 09, 2020 0.5000 0.5179 0.4950 0.5057 72,170 -0.00(-0.84%)
Jul 08, 2020 0.5269 0.5300 0.5046 0.5100 55,821 -0.02(-4.64%)
Jul 07, 2020 0.5780 0.5780 0.5300 0.5348 6,517 +0.00(+0.91%)
Jul 06, 2020 0.5200 0.5495 0.5200 0.5300 40,869 +0.03(+5.05%)
Jul 02, 2020 0.5254 0.5328 0.4954 0.5045 31,400 +0.05(+12.11%)
Jul 01, 2020 0.4130 0.4500 0.4130 0.4500 10,310 -0.03(-6.50%)
Jun 30, 2020 0.4949 0.4949 0.4653 0.4813 44,458 -0.03(-5.89%)
Jun 29, 2020 0.4956 0.5114 0.4956 0.5114 10,478 +0.01(+1.69%)
Jun 26, 2020 0.5142 0.5169 0.5029 0.5029 8,000 -0.01(-2.18%)
Jun 25, 2020 0.5078 0.5163 0.5050 0.5141 121,750 +0.01(+1.26%)
Jun 24, 2020 0.5500 0.5500 0.5000 0.5077 59,154 -0.04(-7.69%)
Jun 23, 2020 0.5650 0.5665 0.5500 0.5500 81,300 -0.01(-1.19%)
Jun 22, 2020 0.5556 0.5655 0.5556 0.5566 11,475 +0.01(+1.20%)
Jun 19, 2020 0.5700 0.5700 0.5500 0.5500 102,400 -0.02(-3.51%)
Jun 18, 2020 0.5500 0.5700 0.5389 0.5700 86,323 +0.03(+5.03%)
Jun 17, 2020 0.5427 0.5427 0.5427 0.5427 4,600 +0.01(+1.76%)
Jun 16, 2020 0.5360 0.5367 0.5251 0.5333 15,084 +0.01(+1.04%)
Jun 15, 2020 0.5400 0.5400 0.5150 0.5278 18,897 -0.02(-3.30%)
Jun 12, 2020 0.5458 0.5458 0.5458 0.5458 8,200 +0.02(+3.61%)
Jun 11, 2020 0.5500 0.5500 0.5080 0.5268 39,196 -0.05(-9.17%)
Jun 10, 2020 0.6000 0.6000 0.5406 0.5800 83,447 -0.01(-0.87%)
Jun 09, 2020 0.5890 0.5900 0.5800 0.5851 31,201 +0.02(+3.91%)
Jun 08, 2020 0.5649 0.5792 0.5577 0.5631 54,600 -0.00(-0.04%)
Jun 05, 2020 0.5789 0.5850 0.5399 0.5633 141,600 -0.00(-0.09%)
Jun 04, 2020 0.5744 0.5811 0.5629 0.5638 26,038 -0.02(-4.16%)
Jun 03, 2020 0.5500 0.5910 0.5463 0.5883 58,895 +0.02(+3.21%)
Jun 02, 2020 0.5740 0.5839 0.5670 0.5700 22,940 -0.02(-2.56%)
Jun 01, 2020 0.5800 0.5975 0.5501 0.5850 71,142 +0.00(+0.60%)
May 29, 2020 0.5978 0.5978 0.5800 0.5815 11,700 -0.02(-3.53%)
May 28, 2020 0.6087 0.6100 0.5887 0.6028 5,990 -0.01(-2.06%)
May 27, 2020 0.6641 0.6714 0.5996 0.6155 153,428 -0.00(-0.76%)
May 26, 2020 0.5307 0.6226 0.5307 0.6202 143,617 +0.12(+24.04%)
May 22, 2020 0.5081 0.5081 0.4975 0.5000 10,400 -0.01(-1.34%)
May 21, 2020 0.5060 0.5068 0.5060 0.5068 1,950 +0.01(+1.36%)
May 20, 2020 0.4980 0.5002 0.4845 0.5000 14,700 +0.00(+0.40%)
May 19, 2020 0.5000 0.5000 0.4955 0.4980 2,211 -0.00(-0.40%)
May 18, 2020 0.4475 0.5100 0.4475 0.5000 34,157 +0.03(+5.91%)
May 15, 2020 0.4582 0.4781 0.4582 0.4721 37,100 -0.00(-0.69%)
May 14, 2020 0.4900 0.4938 0.4550 0.4754 70,488 +0.03(+5.93%)
May 13, 2020 0.4723 0.4723 0.4488 0.4488 34,900 -0.04(-7.84%)
May 12, 2020 0.5179 0.5180 0.4802 0.4870 140,927 -0.02(-3.30%)
May 11, 2020 0.4840 0.5400 0.4840 0.5036 132,375 +0.05(+12.16%)
May 08, 2020 0.4416 0.4490 0.4348 0.4490 11,900 +0.01(+2.05%)
May 07, 2020 0.4221 0.4454 0.4221 0.4400 33,400 +0.03(+6.18%)
May 06, 2020 0.4300 0.4300 0.4144 0.4144 24,000 -0.02(-3.92%)
May 05, 2020 0.4313 0.4313 0.4313 0.4313 1,000 +0.00(+0.72%)
May 04, 2020 0.4436 0.4436 0.4281 0.4282 24,532 -0.02(-3.49%)
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.