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

Fresh Healthy Vending International Inc (OP: VEND )

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 (%)
May 31, 2018 2.215 2.215 2.077 2.150 68,622 -0.05(-2.27%)
May 30, 2018 2.180 2.220 2.048 2.200 84,086 +0.03(+1.57%)
May 29, 2018 2.220 2.220 2.080 2.166 36,775 -0.05(-2.43%)
May 25, 2018 2.220 2.220 2.220 0 +0.07(+3.26%)
May 24, 2018 2.130 2.220 2.080 2.150 169,443 +0.02(+0.94%)
May 23, 2018 2.158 2.160 2.110 2.130 40,762 -0.01(-0.47%)
May 22, 2018 2.220 2.220 2.140 2.140 47,945 -0.08(-3.43%)
May 21, 2018 2.210 2.230 2.200 2.216 42,917 +0.01(+0.27%)
May 18, 2018 2.265 2.265 2.140 2.210 68,593 -0.05(-2.21%)
May 17, 2018 2.234 2.280 2.180 2.260 58,264 +0.04(+1.80%)
May 16, 2018 2.245 2.270 2.220 2.220 72,820 +0.00(+0.00%)
May 15, 2018 2.140 2.220 2.140 2.220 139,132 +0.08(+3.74%)
May 14, 2018 2.140 2.180 2.080 2.140 84,655 +0.01(+0.47%)
May 11, 2018 2.120 2.130 2.100 2.130 48,677 +0.00(+0.00%)
May 10, 2018 2.080 2.140 2.010 2.130 98,117 +0.05(+2.40%)
May 09, 2018 1.990 2.100 1.960 2.080 181,460 +0.08(+4.00%)
May 08, 2018 2.120 2.190 1.980 2.000 94,355 -0.10(-4.76%)
May 07, 2018 2.095 2.140 2.000 2.100 98,380 +0.05(+2.44%)
May 04, 2018 2.350 2.350 2.050 2.050 204,220 -0.26(-11.26%)
May 03, 2018 2.200 2.360 2.200 2.310 226,812 +0.14(+6.45%)
May 02, 2018 2.030 2.170 2.030 2.170 141,310 +0.14(+6.90%)
May 01, 2018 2.010 2.100 1.950 2.030 154,680 +0.03(+1.50%)
Apr 30, 2018 1.890 2.110 1.845 2.000 215,999 +0.08(+4.17%)
Apr 27, 2018 1.780 1.970 1.780 1.920 70,517 +0.02(+1.05%)
Apr 26, 2018 1.930 1.940 1.760 1.900 169,311 -0.06(-3.06%)
Apr 25, 2018 1.980 2.030 1.940 1.960 102,408 -0.02(-1.01%)
Apr 24, 2018 2.250 2.250 1.810 1.980 455,605 -0.27(-12.00%)
Apr 23, 2018 2.440 2.440 2.250 2.250 166,573 -0.12(-5.06%)
Apr 20, 2018 2.470 2.470 2.350 2.370 48,080 -0.10(-4.05%)
Apr 19, 2018 2.400 2.470 2.320 2.470 49,258 +0.04(+1.65%)
Apr 18, 2018 2.490 2.490 2.320 2.430 168,167 -0.06(-2.41%)
Apr 17, 2018 2.370 2.540 2.370 2.490 126,265 -0.01(-0.40%)
Apr 16, 2018 2.480 2.560 2.380 2.500 222,991 +0.04(+1.63%)
Apr 13, 2018 2.490 2.600 2.370 2.460 274,011 +0.00(+0.00%)
Apr 12, 2018 2.330 2.490 2.250 2.460 167,391 +0.02(+0.82%)
Apr 11, 2018 2.440 2.440 2.300 2.440 84,933 +0.02(+0.83%)
Apr 10, 2018 2.100 2.480 1.850 2.420 735,914 +0.14(+6.14%)
Apr 09, 2018 2.400 2.400 1.970 2.280 382,660 -0.08(-3.39%)
Apr 06, 2018 2.340 2.460 2.310 2.360 323,160 +0.02(+0.85%)
Apr 05, 2018 2.150 2.340 2.150 2.340 376,387 +0.19(+8.84%)
Apr 04, 2018 2.070 2.170 1.950 2.150 254,749 +0.08(+3.86%)
Apr 03, 2018 2.040 2.070 1.890 2.070 233,827 +0.04(+1.97%)
Apr 02, 2018 2.090 2.110 2.000 2.030 103,377 -0.03(-1.46%)
Mar 29, 2018 2.060 2.060 2.060 0 +0.08(+4.04%)
Mar 28, 2018 2.000 2.110 1.870 1.980 426,350 +0.12(+6.45%)
Mar 27, 2018 2.050 2.170 1.720 1.860 820,060 -0.17(-8.37%)
Mar 26, 2018 2.030 2.050 1.770 2.030 292,385 +0.02(+1.00%)
Mar 23, 2018 1.950 2.010 1.760 2.010 420,469 +0.09(+4.69%)
Mar 22, 2018 1.860 1.940 1.600 1.920 759,913 +0.08(+4.35%)
Mar 21, 2018 1.690 1.880 1.630 1.840 456,592 +0.25(+15.72%)
Mar 20, 2018 1.540 1.660 1.480 1.590 344,423 +0.09(+6.00%)
Mar 19, 2018 1.480 1.580 1.280 1.500 410,195 +0.06(+4.17%)
Mar 16, 2018 1.360 1.490 1.170 1.440 549,029 +0.23(+19.01%)
Mar 15, 2018 1.070 1.230 1.030 1.210 322,532 +0.20(+19.80%)
Mar 14, 2018 1.020 1.070 0.9500 1.010 195,101 +0.01(+1.00%)
Mar 13, 2018 0.9600 1.010 0.9405 1.000 96,964 +0.03(+2.93%)
Mar 12, 2018 0.9500 0.9800 0.9400 0.9715 62,105 +0.00(+0.16%)
Mar 09, 2018 0.9900 0.9900 0.9452 0.9700 36,932 +0.00(+0.00%)
Mar 08, 2018 0.9200 0.9700 0.9175 0.9700 209,531 +0.06(+6.49%)
Mar 07, 2018 0.8900 0.9190 0.8800 0.9109 62,877 +0.01(+1.21%)
Mar 06, 2018 0.9000 0.9190 0.8850 0.9000 45,647 +0.00(+0.00%)
Mar 05, 2018 0.8950 0.9100 0.8800 0.9000 20,291 -0.01(-1.10%)
Mar 02, 2018 0.9000 0.9100 0.8900 0.9100 22,397 +0.02(+1.68%)
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.