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

(OP: QIND )

0.0779 +0.0029 (+3.87%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0776 0.0800 0.0690 0.0779 554,522 +0.00(+3.87%)
Nov 26, 2024 0.0650 0.0770 0.0615 0.0750 308,088 +0.01(+11.11%)
Nov 25, 2024 0.0665 0.0723 0.0580 0.0675 314,987 +0.01(+8.35%)
Nov 22, 2024 0.0750 0.0750 0.0581 0.0623 1,670,087 -0.01(-16.93%)
Nov 21, 2024 0.0985 0.0985 0.0679 0.0750 1,153,357 -0.02(-23.08%)
Nov 20, 2024 0.0614 0.1200 0.0610 0.0975 3,586,929 +0.03(+42.13%)
Nov 19, 2024 0.0720 0.0845 0.0600 0.0686 1,139,883 +0.01(+14.33%)
Nov 18, 2024 0.0612 0.0620 0.0520 0.0600 287,443 -0.00(-1.96%)
Nov 15, 2024 0.0465 0.0614 0.0465 0.0612 363,293 +0.01(+11.27%)
Nov 14, 2024 0.0382 0.0550 0.0382 0.0550 180,106 +0.01(+34.15%)
Nov 13, 2024 0.0398 0.0410 0.0380 0.0410 77,757 +0.00(+0.00%)
Nov 12, 2024 0.0400 0.0410 0.0380 0.0410 153,368 +0.00(+2.50%)
Nov 11, 2024 0.0440 0.0450 0.0370 0.0400 156,266 -0.00(-7.41%)
Nov 08, 2024 0.0384 0.0500 0.0383 0.0432 260,277 +0.00(+9.92%)
Nov 07, 2024 0.0383 0.0399 0.0383 0.0393 12,206 -0.00(-1.75%)
Nov 06, 2024 0.0416 0.0540 0.0386 0.0400 114,189 -0.00(-2.44%)
Nov 05, 2024 0.0401 0.0448 0.0400 0.0410 34,585 -0.01(-17.84%)
Nov 04, 2024 0.0405 0.0499 0.0405 0.0499 62,339 +0.01(+21.71%)
Nov 01, 2024 0.0518 0.0518 0.0404 0.0410 237,290 -0.01(-23.51%)
Oct 31, 2024 0.0400 0.0536 0.0350 0.0536 302,208 +0.01(+34.00%)
Oct 30, 2024 0.0333 0.0450 0.0333 0.0400 138,919 -0.00(-8.88%)
Oct 29, 2024 0.0400 0.0439 0.0250 0.0439 234,120 +0.00(+0.23%)
Oct 28, 2024 0.0420 0.0450 0.0327 0.0438 28,172 -0.00(-2.01%)
Oct 25, 2024 0.0300 0.0447 0.0299 0.0447 96,304 +0.01(+49.00%)
Oct 24, 2024 0.0272 0.0300 0.0272 0.0300 141,391 +0.00(+3.81%)
Oct 23, 2024 0.0300 0.0320 0.0280 0.0289 247,448 -0.00(-5.25%)
Oct 22, 2024 0.0270 0.0340 0.0270 0.0305 254,241 +0.00(+12.96%)
Oct 21, 2024 0.0250 0.0270 0.0240 0.0270 477,581 +0.00(+8.00%)
Oct 18, 2024 0.0265 0.0280 0.0240 0.0250 388,062 -0.00(-10.71%)
Oct 17, 2024 0.0295 0.0295 0.0240 0.0280 310,489 -0.00(-2.44%)
Oct 16, 2024 0.0252 0.0315 0.0240 0.0287 302,941 +0.00(+4.36%)
Oct 15, 2024 0.0181 0.0275 0.0181 0.0275 625,324 +0.00(+7.84%)
Oct 14, 2024 0.0351 0.0351 0.0200 0.0255 1,262,998 -0.01(-27.76%)
Oct 11, 2024 0.0351 0.0411 0.0351 0.0353 468,523 -0.01(-22.42%)
Oct 10, 2024 0.0545 0.0545 0.0442 0.0455 45,279 -0.01(-16.36%)
Oct 09, 2024 0.0545 0.0545 0.0479 0.0544 36,280 -0.00(-0.37%)
Oct 08, 2024 0.0598 0.0598 0.0162 0.0546 293,660 -0.01(-8.70%)
Oct 07, 2024 0.0634 0.0634 0.0540 0.0598 82,430 +0.00(+2.22%)
Oct 04, 2024 0.0637 0.0637 0.0540 0.0585 156,437 -0.00(-4.72%)
Oct 03, 2024 0.0585 0.0637 0.0561 0.0614 434,550 +0.00(+3.19%)
Oct 02, 2024 0.0710 0.0720 0.0575 0.0595 625,004 -0.01(-17.48%)
Oct 01, 2024 0.0710 0.0770 0.0651 0.0721 421,785 -0.00(-2.57%)
Sep 30, 2024 0.0770 0.0770 0.0695 0.0740 280,887 -0.00(-5.13%)
Sep 27, 2024 0.0640 0.0780 0.0640 0.0780 215,436 +0.01(+14.71%)
Sep 26, 2024 0.0640 0.0700 0.0640 0.0680 140,892 +0.00(+1.34%)
Sep 25, 2024 0.0725 0.0725 0.0664 0.0671 55,923 -0.01(-7.96%)
Sep 24, 2024 0.0729 0.0750 0.0684 0.0729 143,836 -0.00(-0.68%)
Sep 23, 2024 0.0710 0.0750 0.0638 0.0734 429,195 -0.01(-7.09%)
Sep 20, 2024 0.0750 0.0790 0.0735 0.0790 63,553 +0.00(+0.00%)
Sep 19, 2024 0.0734 0.0790 0.0720 0.0790 156,423 +0.00(+4.64%)
Sep 18, 2024 0.0850 0.0850 0.0746 0.0755 152,917 -0.00(-5.63%)
Sep 17, 2024 0.0710 0.0900 0.0673 0.0800 302,085 +0.00(+1.27%)
Sep 16, 2024 0.0790 0.0790 0.0696 0.0790 89,058 +0.00(+1.28%)
Sep 13, 2024 0.0610 0.0780 0.0586 0.0780 412,067 +0.02(+27.87%)
Sep 12, 2024 0.0610 0.0610 0.0581 0.0610 26,512 -0.00(-4.69%)
Sep 11, 2024 0.0640 0.0690 0.0595 0.0640 53,429 +0.00(+0.00%)
Sep 10, 2024 0.0689 0.0690 0.0600 0.0640 94,241 -0.01(-8.57%)
Sep 09, 2024 0.0650 0.0700 0.0559 0.0700 138,808 +0.00(+1.74%)
Sep 06, 2024 0.0637 0.0689 0.0556 0.0688 47,499 +0.00(+6.01%)
Sep 05, 2024 0.0634 0.0651 0.0510 0.0649 122,776 +0.00(+0.15%)
Sep 04, 2024 0.0630 0.0648 0.0550 0.0648 10,917 +0.00(+2.86%)
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.