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: MSRM )

0.0120 +0.0010 (+9.09%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 22, 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 22, 2024 0.0140 0.0140 0.0120 0.0120 8,101 +0.00(+9.09%)
Nov 21, 2024 0.0103 0.0110 0.0103 0.0110 7,627 -0.01(-34.91%)
Nov 20, 2024 0.0117 0.0169 0.0080 0.0169 417,298 +0.00(+40.83%)
Nov 19, 2024 0.0175 0.0197 0.0112 0.0120 197,602 -0.01(-31.43%)
Nov 18, 2024 0.0175 0.0175 0.0175 0.0175 4,500 +0.00(+6.71%)
Nov 13, 2024 0.0164 1 +0.00(+7.89%)
Nov 08, 2024 0.0152 23 +0.00(+1.33%)
Nov 07, 2024 0.0175 0.0198 0.0150 0.0150 66,300 +0.00(+0.00%)
Nov 06, 2024 0.0152 0.0152 0.0150 0.0150 42,500 -0.00(-6.25%)
Nov 05, 2024 0.0174 0.0198 0.0160 0.0160 64,198 -0.00(-19.19%)
Nov 04, 2024 0.0148 0.0198 0.0142 0.0198 98,134 +0.01(+52.31%)
Nov 01, 2024 0.0130 0.0130 0.0130 0.0130 3,000 +0.00(+0.00%)
Oct 30, 2024 0.0130 0 +0.00(+30.00%)
Oct 29, 2024 0.0100 0.0100 0.0100 0.0100 200 -0.00(-16.67%)
Oct 28, 2024 0.0150 0.0150 0.0120 0.0120 102,387 +0.00(+0.84%)
Oct 25, 2024 0.0135 0.0135 0.0119 0.0119 10,000 -0.00(-11.19%)
Oct 23, 2024 0.0134 0 +0.00(+21.82%)
Oct 22, 2024 0.0121 0.0121 0.0110 0.0110 114,800 -0.00(-18.52%)
Oct 21, 2024 0.0160 0.0160 0.0135 0.0135 4,214 +0.00(+3.05%)
Oct 18, 2024 0.0131 0.0131 0.0130 0.0131 12,500 +0.00(+9.17%)
Oct 17, 2024 0.0150 0.0170 0.0094 0.0120 419,647 -0.01(-32.96%)
Oct 16, 2024 0.0179 0.0179 0.0179 0.0179 30,000 -0.00(-0.56%)
Oct 15, 2024 0.0186 0.0198 0.0150 0.0180 75,580 -0.00(-5.26%)
Oct 14, 2024 0.0150 0.0190 0.0150 0.0190 35,113 +0.00(+14.46%)
Oct 11, 2024 0.0142 0.0176 0.0140 0.0166 97,100 +0.00(+27.69%)
Oct 10, 2024 0.0105 0.0146 0.0105 0.0130 25,000 +0.00(+23.81%)
Oct 09, 2024 0.0105 0.0105 0.0105 0.0105 12,500 -0.00(-30.00%)
Oct 08, 2024 0.0113 0.0150 0.0100 0.0150 50,982 +0.00(+7.14%)
Oct 07, 2024 0.0156 0.0156 0.0140 0.0140 41,520 +0.00(+53.85%)
Oct 04, 2024 0.0100 0.0140 0.0091 0.0091 20,200 -0.00(-26.61%)
Oct 03, 2024 0.0156 0.0162 0.0091 0.0124 73,299 -0.00(-15.65%)
Oct 02, 2024 0.0159 0.0180 0.0147 0.0147 38,015 +0.00(+2.08%)
Oct 01, 2024 0.0148 0.0148 0.0128 0.0144 45,288 -0.00(-2.04%)
Sep 30, 2024 0.0116 0.0167 0.0080 0.0147 826,695 +0.00(+28.95%)
Sep 27, 2024 0.0098 0.0114 0.0098 0.0114 4,400 -0.00(-0.87%)
Sep 26, 2024 0.0115 0.0115 0.0115 0.0115 2,287 +0.00(+0.00%)
Sep 24, 2024 0.0115 0 +0.00(+0.00%)
Sep 23, 2024 0.0090 0.0115 0.0090 0.0115 40,675 +0.00(+6.48%)
Sep 20, 2024 0.0090 0.0108 0.0075 0.0108 115,114 +0.00(+17.39%)
Sep 18, 2024 0.0092 0 +0.00(+3.37%)
Sep 13, 2024 0.0089 0 -0.00(-19.09%)
Sep 12, 2024 0.0078 0.0117 0.0076 0.0110 152,213 +0.00(+10.00%)
Sep 09, 2024 0.0100 0 +0.00(+2.04%)
Sep 06, 2024 0.0098 0.0099 0.0098 0.0098 21,175 -0.00(-14.04%)
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.