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

Gaensel Energy Group Inc (OP: GEGR )

0.0025 UNCHANGED
Last Price Updated: 1:07 PM EDT, May 7, 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 (%)
Mar 31, 2022 0.0675 0.0675 0.0565 0.0565 116,246 -0.01(-19.05%)
Mar 30, 2022 0.0700 0.0700 0.0652 0.0698 32,500 -0.00(-0.14%)
Mar 29, 2022 0.0750 0.0825 0.0620 0.0699 201,114 -0.02(-17.76%)
Mar 28, 2022 0.0760 0.0850 0.0655 0.0850 18,146 +0.02(+25.93%)
Mar 25, 2022 0.0674 0.0700 0.0674 0.0675 32,728 -0.00(-3.43%)
Mar 24, 2022 0.0698 0.0699 0.0698 0.0699 6,000 +0.00(+0.00%)
Mar 23, 2022 0.0760 0.0900 0.0511 0.0699 143,549 -0.01(-11.52%)
Mar 22, 2022 0.0800 0.0800 0.0750 0.0790 73,650 +0.01(+7.48%)
Mar 21, 2022 0.0690 0.0920 0.0690 0.0735 226,756 +0.02(+32.91%)
Mar 18, 2022 0.0491 0.0681 0.0491 0.0553 108,276 +0.01(+19.96%)
Mar 17, 2022 0.0462 0.0529 0.0460 0.0461 76,330 -0.00(-9.61%)
Mar 16, 2022 0.0530 0.0530 0.0510 0.0510 56,500 +0.00(+0.00%)
Mar 15, 2022 0.0510 0.0510 0.0510 0.0510 15,000 -0.01(-13.27%)
Mar 14, 2022 0.0510 0.0588 0.0510 0.0588 41,650 +0.01(+17.60%)
Mar 11, 2022 0.0594 0.0651 0.0485 0.0500 187,652 -0.02(-28.06%)
Mar 10, 2022 0.0650 0.0700 0.0642 0.0695 112,700 +0.01(+15.26%)
Mar 09, 2022 0.0700 0.0700 0.0603 0.0603 27,000 -0.01(-12.61%)
Mar 08, 2022 0.0675 0.0700 0.0600 0.0690 455,589 +0.02(+27.78%)
Mar 07, 2022 0.0650 0.0650 0.0540 0.0540 95,633 -0.01(-16.92%)
Mar 04, 2022 0.0622 0.0695 0.0500 0.0650 123,061 +0.00(+4.50%)
Mar 03, 2022 0.0622 0.0622 0.0622 0.0622 5,500 -0.01(-9.86%)
Mar 02, 2022 0.0695 0.0695 0.0642 0.0690 75,876 +0.00(+6.15%)
Mar 01, 2022 0.0535 0.0680 0.0535 0.0650 299,490 +0.02(+32.65%)
Feb 28, 2022 0.0481 0.0490 0.0460 0.0490 254,493 +0.00(+1.87%)
Feb 25, 2022 0.0510 0.0510 0.0481 0.0481 2,000 -0.00(-1.84%)
Feb 24, 2022 0.0494 0.0500 0.0480 0.0490 89,990 -0.00(-2.00%)
Feb 23, 2022 0.0501 0.0518 0.0450 0.0500 21,520 -0.00(-0.99%)
Feb 22, 2022 0.0555 0.0630 0.0501 0.0505 154,470 -0.01(-12.93%)
Feb 18, 2022 0.0580 0 -0.00(-3.33%)
Feb 17, 2022 0.0615 0.0630 0.0593 0.0600 95,190 -0.00(-4.76%)
Feb 16, 2022 0.0630 0.0630 0.0620 0.0630 8,627 -0.00(-1.72%)
Feb 15, 2022 0.0645 0.0645 0.0623 0.0641 10,944 +0.01(+10.52%)
Feb 14, 2022 0.0623 0.0623 0.0580 0.0580 1,075 -0.01(-10.08%)
Feb 11, 2022 0.0643 0.0675 0.0639 0.0645 22,885 -0.00(-0.77%)
Feb 10, 2022 0.0685 0.0685 0.0613 0.0650 94,771 -0.00(-5.11%)
Feb 09, 2022 0.0680 0.0690 0.0612 0.0685 240,756 -0.00(-1.15%)
Feb 08, 2022 0.0705 0.0705 0.0693 0.0693 1,800 -0.00(-0.29%)
Feb 07, 2022 0.0713 0.0715 0.0676 0.0695 58,620 -0.00(-1.84%)
Feb 04, 2022 0.0700 0.0720 0.0697 0.0708 118,190 +0.00(+1.14%)
Feb 03, 2022 0.0750 0.0795 0.0680 0.0700 155,868 -0.00(-6.42%)
Feb 02, 2022 0.0795 0.0795 0.0740 0.0748 8,108 -0.00(-5.91%)
Feb 01, 2022 0.0765 0.0795 0.0650 0.0795 291,652 +0.01(+10.42%)
Jan 31, 2022 0.0875 0.0875 0.0700 0.0720 114,300 -0.01(-10.00%)
Jan 28, 2022 0.0800 0.0800 0.0800 0.0800 800 -0.00(-0.25%)
Jan 27, 2022 0.0835 0.0835 0.0802 0.0802 172,440 +0.00(+5.53%)
Jan 26, 2022 0.0895 0.0900 0.0725 0.0760 58,840 -0.01(-14.61%)
Jan 25, 2022 0.0670 0.0895 0.0670 0.0890 36,000 +0.02(+26.06%)
Jan 24, 2022 0.0802 0.0855 0.0401 0.0706 139,970 -0.02(-21.12%)
Jan 21, 2022 0.0686 0.0895 0.0686 0.0895 182,481 +0.02(+27.86%)
Jan 20, 2022 0.0700 0.0795 0.0700 0.0700 237,850 +0.00(+0.00%)
Jan 19, 2022 0.0890 0.0898 0.0700 0.0700 246,006 -0.01(-17.65%)
Jan 18, 2022 0.0890 0.0898 0.0850 0.0850 51,100 -0.00(-4.49%)
Jan 14, 2022 0.0890 0 -0.00(-4.30%)
Jan 13, 2022 0.0930 0.0930 0.0930 0.0930 4,000 +0.00(+0.65%)
Jan 12, 2022 0.0924 0.0924 0.0924 0.0924 10,300 +0.00(+3.82%)
Jan 11, 2022 0.0915 0.0915 0.0890 0.0890 23,628 -0.00(-5.22%)
Jan 10, 2022 0.0940 0.0940 0.0939 0.0939 450 -0.00(-0.11%)
Jan 07, 2022 0.0900 0.0940 0.0900 0.0940 92,700 +0.00(+0.00%)
Jan 06, 2022 0.0920 0.0940 0.0920 0.0940 4,300 +0.00(+0.00%)
Jan 05, 2022 0.0903 0.0940 0.0903 0.0940 22,800 +0.00(+3.52%)
Jan 04, 2022 0.0908 0.0908 0.0908 0.0908 5,000 +0.00(+0.89%)
Jan 03, 2022 0.0938 0.1000 0.0900 0.0900 133,125 +0.00(+4.65%)
Dec 31, 2021 0.0925 0.0925 0.0860 0.0860 72,900 -0.01(-6.01%)
Dec 30, 2021 0.0925 0.0980 0.0900 0.0915 149,471 -0.01(-8.50%)
Dec 29, 2021 0.1005 0.1006 0.0890 0.1000 78,857 -0.00(-0.50%)
Dec 28, 2021 0.1110 0.1110 0.1005 0.1005 153,390 -0.01(-5.19%)
Dec 27, 2021 0.1400 0.1400 0.1060 0.1060 226,326 -0.01(-6.61%)
Dec 23, 2021 0.1001 0.1500 0.1000 0.1135 1,016,630 +0.03(+28.25%)
Dec 22, 2021 0.0870 0.1025 0.0812 0.0885 244,474 +0.00(+4.12%)
Dec 21, 2021 0.0878 0.0878 0.0850 0.0850 37,750 -0.00(-5.56%)
Dec 20, 2021 0.0950 0.0950 0.0820 0.0900 165,600 -0.01(-5.26%)
Dec 17, 2021 0.0950 0.0960 0.0925 0.0950 266,000 -0.00(-1.04%)
Dec 16, 2021 0.0900 0.0960 0.0896 0.0960 205,000 +0.01(+6.67%)
Dec 15, 2021 0.1200 0.1200 0.0880 0.0900 280,532 +0.00(+0.00%)
Dec 14, 2021 0.1026 0.1026 0.0860 0.0900 296,743 -0.02(-18.18%)
Dec 13, 2021 0.1000 0.1110 0.0978 0.1100 139,211 +0.01(+10.11%)
Dec 10, 2021 0.0999 0.0999 0.0905 0.0999 12,100 -0.01(-8.93%)
Dec 09, 2021 0.0950 0.1097 0.0950 0.1097 7,600 +0.01(+7.55%)
Dec 08, 2021 0.1149 0.1149 0.1020 0.1020 54,050 -0.01(-8.11%)
Dec 07, 2021 0.1100 0.1120 0.1010 0.1110 50,075 +0.01(+9.90%)
Dec 06, 2021 0.1110 0.1210 0.0805 0.1010 14,410 -0.01(-8.18%)
Dec 03, 2021 0.0790 0.1100 0.0790 0.1100 61,700 +0.00(+0.92%)
Dec 02, 2021 0.0920 0.1190 0.0920 0.1090 48,100 -0.01(-9.17%)
Dec 01, 2021 0.1125 0.1200 0.1125 0.1200 24,840 +0.01(+6.67%)
Nov 30, 2021 0.1013 0.1125 0.0725 0.1125 20,440 +0.00(+2.27%)
Nov 29, 2021 0.1100 0.1100 0.1100 0.1100 22,031 -0.01(-8.71%)
Nov 26, 2021 0.1460 0.1460 0.1205 0.1205 216,596 +0.00(+2.12%)
Nov 24, 2021 0.1070 0.1180 0.1070 0.1180 107,050 +0.01(+9.77%)
Nov 23, 2021 0.1100 0.1100 0.1043 0.1075 19,414 +0.01(+4.88%)
Nov 22, 2021 0.1100 0.1300 0.0925 0.1025 79,592 -0.02(-14.58%)
Nov 19, 2021 0.1200 0.1200 0.1200 0.1200 700 +0.03(+29.73%)
Nov 18, 2021 0.1020 0.0925 0.0925 0.0925 25,896 -0.02(-14.35%)
Nov 17, 2021 0.1300 0.1300 0.1065 0.1080 80,401 -0.02(-16.92%)
Nov 16, 2021 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Nov 15, 2021 0.1460 0.1460 0.1300 0.1300 708 -0.02(-10.96%)
Nov 12, 2021 0.1645 0.1645 0.1460 0.1460 5,660 +0.01(+8.23%)
Nov 09, 2021 0.1352 0.1525 0.1349 0.1349 31,300 -0.00(-0.44%)
Nov 05, 2021 0.1355 0.1355 0.1355 0 -0.00(-1.88%)
Nov 04, 2021 0.1411 0.1481 0.1381 0.1381 68,421 -0.01(-4.76%)
Nov 03, 2021 0.1649 0.1649 0.1450 0.1450 63,911 -0.02(-12.12%)
Nov 02, 2021 0.1527 0.1650 0.1510 0.1650 14,075 +0.00(+2.42%)
Oct 29, 2021 0.1611 0.1611 0.1611 0 -0.00(-0.25%)
Oct 28, 2021 0.1699 0.1700 0.1615 0.1615 41,800 -0.01(-5.00%)
Oct 27, 2021 0.1615 0.1740 0.1550 0.1700 65,800 +0.01(+5.39%)
Oct 26, 2021 0.1613 0.1666 0.1613 0.1613 5,450 -0.01(-5.12%)
Oct 25, 2021 0.1820 0.1850 0.1687 0.1700 75,777 -0.00(-2.86%)
Oct 22, 2021 0.1750 0.1750 0.1630 0.1750 2,200 -0.01(-2.78%)
Oct 21, 2021 0.1700 0.1850 0.1620 0.1800 196,722 +0.01(+5.26%)
Oct 20, 2021 0.1775 0.1840 0.1706 0.1710 90,000 -0.01(-5.00%)
Oct 19, 2021 0.1900 0.1900 0.1700 0.1800 75,539 +0.00(+0.00%)
Oct 18, 2021 0.1630 0.1819 0.1600 0.1800 287,673 +0.02(+15.02%)
Oct 15, 2021 0.1600 0.1600 0.1565 0.1565 12,080 -0.00(-1.70%)
Oct 14, 2021 0.1650 0.1650 0.1592 0.1592 10,200 -0.01(-3.52%)
Oct 13, 2021 0.1545 0.1650 0.1545 0.1650 2,426 +0.01(+4.43%)
Oct 12, 2021 0.1613 0.1645 0.1580 0.1580 34,530 -0.01(-3.95%)
Oct 11, 2021 0.1650 0.1650 0.1643 0.1645 7,815 +0.00(+0.00%)
Oct 08, 2021 0.1525 0.1650 0.1510 0.1645 20,460 -0.01(-3.24%)
Oct 07, 2021 0.1650 0.1700 0.1625 0.1700 21,754 +0.00(+2.97%)
Oct 06, 2021 0.1750 0.2040 0.1526 0.1651 177,342 -0.00(-2.88%)
Oct 04, 2021 0.1700 0.1700 0.1700 0 -0.01(-7.31%)
Oct 01, 2021 0.1715 0.1850 0.1713 0.1834 31,538 +0.01(+2.86%)
Sep 30, 2021 0.1714 0.1850 0.1714 0.1783 21,833 +0.00(+1.89%)
Sep 29, 2021 0.1700 0.1880 0.1700 0.1750 44,255 -0.01(-2.78%)
Sep 28, 2021 0.1725 0.1800 0.1650 0.1800 32,432 -0.00(-1.69%)
Sep 27, 2021 0.1750 0.1874 0.1650 0.1831 44,429 +0.02(+14.37%)
Sep 24, 2021 0.1785 0.1849 0.1600 0.1601 40,906 -0.02(-11.06%)
Sep 23, 2021 0.1750 0.1825 0.1700 0.1800 40,909 -0.01(-5.26%)
Sep 22, 2021 0.1864 0.1900 0.1768 0.1900 25,000 +0.01(+7.04%)
Sep 21, 2021 0.1775 0.1800 0.1775 0.1775 32,910 +0.01(+3.20%)
Sep 20, 2021 0.1720 0.1720 0.1720 0.1720 14,000 -0.01(-3.10%)
Sep 17, 2021 0.1800 0.1803 0.1700 0.1775 40,035 +0.01(+4.41%)
Sep 16, 2021 0.1806 0.1950 0.1567 0.1700 314,850 -0.03(-14.05%)
Sep 15, 2021 0.2155 0.2500 0.1900 0.1978 87,035 -0.00(-2.32%)
Sep 14, 2021 0.2270 0.2270 0.2025 0.2025 42,675 -0.01(-6.47%)
Sep 13, 2021 0.2655 0.2655 0.2165 0.2165 61,020 -0.05(-18.46%)
Sep 10, 2021 0.2285 0.2740 0.2285 0.2655 34,739 +0.03(+10.63%)
Sep 09, 2021 0.1989 0.2945 0.1694 0.2400 903,893 +0.05(+29.73%)
Sep 08, 2021 0.2285 0.2330 0.1705 0.1850 81,750 -0.02(-11.90%)
Sep 07, 2021 0.2100 0.2200 0.2100 0.2100 31,770 -0.01(-4.55%)
Sep 03, 2021 0.2071 0.2200 0.1705 0.2200 46,290 +0.00(+2.09%)
Sep 02, 2021 0.2363 0.2363 0.2155 0.2155 3,910 -0.00(-0.23%)
Sep 01, 2021 0.2160 0.2186 0.2110 0.2160 17,910 -0.01(-4.26%)
Aug 31, 2021 0.2338 0.2400 0.2256 0.2256 83,000 -0.01(-6.00%)
Aug 30, 2021 0.2395 0.2400 0.2395 0.2400 7,810 +0.01(+4.35%)
Aug 27, 2021 0.2208 0.2395 0.2208 0.2300 34,700 -0.01(-3.36%)
Aug 26, 2021 0.2290 0.2380 0.2290 0.2380 10,334 +0.01(+5.78%)
Aug 25, 2021 0.2495 0.2500 0.2250 0.2250 15,800 -0.02(-8.16%)
Aug 24, 2021 0.1710 0.2450 0.1710 0.2450 87,940 +0.04(+19.51%)
Aug 23, 2021 0.2120 0.2130 0.1905 0.2050 65,087 -0.04(-14.58%)
Aug 20, 2021 0.2417 0.2590 0.2400 0.2400 44,328 -0.03(-9.43%)
Aug 19, 2021 0.2673 0.2700 0.2517 0.2650 32,891 +0.01(+1.92%)
Aug 18, 2021 0.1561 0.2780 0.1561 0.2600 65,343 +0.05(+21.21%)
Aug 17, 2021 0.1750 0.2145 0.1640 0.2145 21,628 +0.04(+24.71%)
Aug 16, 2021 0.2000 0.2150 0.1720 0.1720 29,000 -0.04(-20.00%)
Aug 13, 2021 0.2170 0.2170 0.2125 0.2150 35,010 -0.01(-2.27%)
Aug 12, 2021 0.2600 0.2600 0.2101 0.2200 49,003 -0.04(-15.32%)
Aug 11, 2021 0.2226 0.2598 0.2226 0.2598 20,570 +0.02(+8.25%)
Aug 10, 2021 0.2543 0.2697 0.2300 0.2400 56,853 -0.04(-14.29%)
Aug 09, 2021 0.2900 0.3100 0.2658 0.2800 29,127 +0.00(+0.00%)
Aug 06, 2021 0.2579 0.2800 0.2579 0.2800 68,259 +0.01(+3.70%)
Aug 05, 2021 0.2630 0.2798 0.2370 0.2700 82,854 +0.03(+12.45%)
Aug 04, 2021 0.2588 0.2640 0.2401 0.2401 27,795 +0.01(+4.39%)
Aug 03, 2021 0.2300 0.2475 0.2300 0.2300 700 -0.03(-9.91%)
Aug 02, 2021 0.2410 0.2553 0.2306 0.2553 7,550 +0.02(+6.38%)
Jul 30, 2021 0.2410 0.2410 0.2400 0.2400 4,401 -0.01(-4.00%)
Jul 29, 2021 0.2720 0.2750 0.2416 0.2500 44,023 -0.04(-15.25%)
Jul 28, 2021 0.2944 0.2950 0.2680 0.2950 94,800 +0.01(+1.72%)
Jul 27, 2021 0.3100 0.3501 0.2356 0.2900 208,136 +0.01(+3.20%)
Jul 26, 2021 0.3325 0.3390 0.2690 0.2810 65,270 -0.04(-12.19%)
Jul 23, 2021 0.3100 0.3200 0.2915 0.3200 47,350 +0.02(+6.67%)
Jul 22, 2021 0.2790 0.3100 0.2634 0.3000 122,907 +0.04(+13.64%)
Jul 21, 2021 0.2558 0.2700 0.2205 0.2640 167,150 +0.01(+5.18%)
Jul 20, 2021 0.2253 0.2561 0.2253 0.2510 94,981 +0.02(+8.99%)
Jul 19, 2021 0.2400 0.2400 0.2206 0.2303 35,901 -0.00(-0.30%)
Jul 16, 2021 0.2100 0.2495 0.2000 0.2310 118,280 +0.03(+15.50%)
Jul 15, 2021 0.1755 0.2100 0.1755 0.2000 47,212 +0.03(+14.29%)
Jul 14, 2021 0.1900 0.1900 0.1750 0.1750 2,774 -0.00(-0.57%)
Jul 13, 2021 0.1726 0.2100 0.1726 0.1760 41,730 -0.01(-7.37%)
Jul 12, 2021 0.1900 0.1961 0.1883 0.1900 44,280 +0.00(+2.21%)
Jul 09, 2021 0.2100 0.2100 0.1800 0.1859 34,140 -0.02(-11.48%)
Jul 08, 2021 0.1884 0.2250 0.1797 0.2100 97,270 +0.02(+11.41%)
Jul 07, 2021 0.1510 0.1885 0.1310 0.1885 118,187 +0.00(+0.80%)
Jul 06, 2021 0.1870 0.1870 0.1620 0.1870 3,300 +0.01(+3.89%)
Jul 02, 2021 0.1700 0.1890 0.1621 0.1800 9,279 +0.00(+0.56%)
Jul 01, 2021 0.1900 0.1900 0.1610 0.1790 39,670 -0.00(-0.56%)
Jun 30, 2021 0.1905 0.1905 0.1796 0.1800 25,732 -0.02(-10.00%)
Jun 29, 2021 0.1900 0.2350 0.1700 0.2000 29,621 +0.00(+0.00%)
Jun 28, 2021 0.2000 0.2000 0.1792 0.2000 17,577 +0.00(+1.06%)
Jun 25, 2021 0.2100 0.2100 0.1624 0.1979 38,253 +0.01(+5.94%)
Jun 24, 2021 0.2225 0.2550 0.1756 0.1868 88,726 -0.07(-28.13%)
Jun 23, 2021 0.2750 0.2800 0.2300 0.2599 58,551 -0.02(-5.49%)
Jun 22, 2021 0.2270 0.3110 0.2100 0.2750 207,982 +0.07(+30.95%)
Jun 21, 2021 0.2135 0.2200 0.1521 0.2100 89,133 +0.01(+6.33%)
Jun 18, 2021 0.1950 0.1975 0.1800 0.1975 106,511 +0.02(+9.72%)
Jun 17, 2021 0.1700 0.1800 0.1700 0.1800 18,158 +0.00(+0.06%)
Jun 16, 2021 0.1800 0.1800 0.1750 0.1799 8,600 -0.00(-0.06%)
Jun 15, 2021 0.1775 0.1850 0.1700 0.1800 10,098 +0.00(+0.00%)
Jun 14, 2021 0.1700 0.1890 0.1700 0.1800 36,131 -0.01(-2.70%)
Jun 11, 2021 0.1775 0.1880 0.1700 0.1850 88,281 +0.01(+2.78%)
Jun 10, 2021 0.1880 0.1880 0.1635 0.1800 51,685 +0.01(+8.96%)
Jun 09, 2021 0.1850 0.1850 0.1652 0.1652 12,732 +0.00(+0.12%)
Jun 08, 2021 0.1900 0.1900 0.1590 0.1650 7,038 -0.01(-8.33%)
Jun 07, 2021 0.1850 0.1900 0.1573 0.1800 39,306 -0.01(-5.01%)
Jun 04, 2021 0.1705 0.1895 0.1705 0.1895 487 -0.00(-0.26%)
Jun 03, 2021 0.1735 0.1995 0.1705 0.1900 8,250 -0.01(-4.76%)
Jun 02, 2021 0.2000 0.2000 0.1800 0.1995 15,668 +0.01(+5.00%)
Jun 01, 2021 0.1800 0.2490 0.1800 0.1900 10,076 -0.00(-2.31%)
May 28, 2021 0.2000 0.2500 0.1761 0.1945 41,753 +0.00(+2.37%)
May 27, 2021 0.2000 0.2000 0.1775 0.1900 14,400 -0.01(-5.00%)
May 26, 2021 0.1835 0.2010 0.1770 0.2000 11,473 +0.01(+5.26%)
May 25, 2021 0.2000 0.2001 0.1900 0.1900 42,878 -0.01(-3.85%)
May 24, 2021 0.2470 0.2600 0.1610 0.1976 137,378 -0.09(-31.86%)
May 21, 2021 0.2950 0.2950 0.2710 0.2900 3,317 -0.00(-1.53%)
May 20, 2021 0.3000 0.3000 0.2550 0.2945 163,078 -0.01(-1.83%)
May 19, 2021 0.2885 0.3000 0.2820 0.3000 7,245 +0.00(+0.00%)
May 18, 2021 0.3000 0.3000 0.2821 0.3000 9,181 +0.00(+0.57%)
May 17, 2021 0.2420 0.3150 0.2420 0.2983 22,061 +0.06(+23.21%)
May 14, 2021 0.3150 0.3200 0.2400 0.2421 82,986 -0.08(-24.34%)
May 13, 2021 0.3300 0.3300 0.2696 0.3200 4,100 -0.01(-3.03%)
May 12, 2021 0.3290 0.3300 0.2800 0.3300 18,698 +0.00(+0.30%)
May 11, 2021 0.3300 0.3300 0.2800 0.3290 12,284 +0.01(+2.81%)
May 10, 2021 0.3100 0.3269 0.2855 0.3200 35,792 +0.01(+1.88%)
May 07, 2021 0.3150 0.3195 0.2700 0.3141 59,437 -0.00(-0.29%)
May 06, 2021 0.3240 0.3250 0.2720 0.3150 9,997 +0.02(+5.00%)
May 05, 2021 0.3400 0.3400 0.2721 0.3000 9,182 -0.04(-10.45%)
May 04, 2021 0.3449 0.3449 0.2710 0.3350 2,006 -0.01(-2.90%)
May 03, 2021 0.3080 0.3450 0.3080 0.3450 1,117 -0.01(-1.43%)
Apr 30, 2021 0.3000 0.3500 0.3000 0.3500 16,600 +0.05(+16.67%)
Apr 29, 2021 0.2826 0.3000 0.2702 0.3000 19,144 +0.03(+10.70%)
Apr 28, 2021 0.2900 0.2900 0.2710 0.2710 12,573 -0.03(-9.67%)
Apr 27, 2021 0.3100 0.3100 0.2900 0.3000 33,089 -0.03(-9.09%)
Apr 26, 2021 0.3100 0.4000 0.3100 0.3300 47,702 -0.02(-5.71%)
Apr 23, 2021 0.2803 0.3500 0.2600 0.3500 46,900 +0.06(+21.61%)
Apr 22, 2021 0.3100 0.3599 0.2878 0.2878 17,901 -0.01(-4.07%)
Apr 21, 2021 0.3000 0.3000 0.2753 0.3000 40,270 -0.02(-6.25%)
Apr 20, 2021 0.3500 0.3550 0.2825 0.3200 18,755 -0.03(-8.57%)
Apr 19, 2021 0.2950 0.3899 0.2725 0.3500 75,206 +0.05(+16.67%)
Apr 16, 2021 0.3145 0.3145 0.2880 0.3000 31,400 -0.03(-9.06%)
Apr 15, 2021 0.3890 0.3890 0.2880 0.3299 132,471 -0.06(-15.41%)
Apr 14, 2021 0.4000 0.4200 0.2875 0.3900 130,092 +0.05(+13.60%)
Apr 13, 2021 0.3795 0.3990 0.2805 0.3433 190,457 -0.04(-9.54%)
Apr 12, 2021 0.4800 0.4997 0.2586 0.3795 191,005 -0.10(-20.92%)
Apr 09, 2021 0.4500 0.6000 0.4500 0.4799 82,400 -0.00(-0.02%)
Apr 08, 2021 0.5200 0.6000 0.4300 0.4800 94,418 -0.02(-4.40%)
Apr 07, 2021 0.6000 0.6120 0.4211 0.5021 65,423 -0.14(-21.55%)
Apr 06, 2021 0.8990 0.8990 0.5350 0.6400 76,782 -0.15(-18.98%)
Apr 05, 2021 0.6500 0.7899 0.5300 0.7899 36,135 +0.14(+21.52%)
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.