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: SASKF )

0.4631 +0.0056 (+1.22%)
Streaming Delayed Price Updated: 3:43 PM EST, Nov 21, 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 21, 2024 0.4580 0.4660 0.4538 0.4631 39,526 +0.01(+1.22%)
Nov 20, 2024 0.4320 0.4628 0.4320 0.4575 63,720 -0.01(-1.53%)
Nov 19, 2024 0.4631 0.4745 0.4543 0.4646 54,409 -0.01(-1.15%)
Nov 18, 2024 0.4200 0.4775 0.4200 0.4700 196,905 +0.02(+4.17%)
Nov 15, 2024 0.4120 0.4512 0.4074 0.4512 118,359 +0.05(+12.80%)
Nov 14, 2024 0.4049 0.4242 0.3943 0.4000 59,104 -0.00(-0.72%)
Nov 13, 2024 0.4447 0.4466 0.4000 0.4029 89,593 -0.03(-6.30%)
Nov 12, 2024 0.4400 0.4600 0.4200 0.4300 152,235 -0.01(-2.27%)
Nov 11, 2024 0.4628 0.4628 0.4297 0.4400 116,777 -0.01(-2.37%)
Nov 08, 2024 0.4300 0.4513 0.4300 0.4507 76,887 +0.00(+0.16%)
Nov 07, 2024 0.4666 0.4725 0.4494 0.4500 46,333 +0.00(+0.00%)
Nov 06, 2024 0.4800 0.4950 0.4370 0.4500 44,865 -0.01(-2.17%)
Nov 05, 2024 0.4595 0.4812 0.4500 0.4600 68,941 -0.01(-1.08%)
Nov 04, 2024 0.4500 0.5288 0.4500 0.4650 198,640 -0.01(-2.11%)
Nov 01, 2024 0.4699 0.4925 0.4653 0.4750 42,559 -0.01(-1.06%)
Oct 31, 2024 0.5089 0.5175 0.4697 0.4801 94,486 -0.03(-5.60%)
Oct 30, 2024 0.5350 0.5350 0.4950 0.5086 36,725 +0.01(+1.82%)
Oct 29, 2024 0.5101 0.5341 0.4987 0.4995 183,924 -0.02(-3.27%)
Oct 28, 2024 0.5300 0.5468 0.5106 0.5164 175,010 -0.02(-4.07%)
Oct 25, 2024 0.5578 0.5600 0.5349 0.5383 94,351 -0.00(-0.76%)
Oct 24, 2024 0.5672 0.5672 0.5300 0.5424 65,126 -0.01(-2.13%)
Oct 23, 2024 0.6000 0.6000 0.5500 0.5542 68,001 -0.00(-0.68%)
Oct 22, 2024 0.5400 0.5587 0.5359 0.5580 64,433 +0.02(+4.30%)
Oct 21, 2024 0.5427 0.5690 0.5226 0.5350 214,553 -0.01(-2.07%)
Oct 18, 2024 0.5474 0.5700 0.5250 0.5463 155,086 -0.00(-0.20%)
Oct 17, 2024 0.5525 0.5897 0.5176 0.5474 219,989 -0.01(-1.03%)
Oct 16, 2024 0.5403 0.5780 0.5375 0.5531 584,955 +0.03(+5.35%)
Oct 15, 2024 0.6000 0.6500 0.5200 0.5250 527,949 -0.01(-0.94%)
Oct 14, 2024 0.5500 1.000 0.5207 0.5300 372,864 +0.06(+12.77%)
Oct 11, 2024 0.4800 0.5042 0.4662 0.4700 57,935 +0.00(+0.99%)
Oct 10, 2024 0.4900 0.4900 0.4654 0.4654 12,162 -0.01(-2.37%)
Oct 09, 2024 0.4703 0.4851 0.4666 0.4767 23,783 +0.00(+0.25%)
Oct 08, 2024 0.4600 0.5010 0.4600 0.4755 36,162 -0.01(-1.33%)
Oct 07, 2024 0.5010 0.5010 0.4670 0.4819 62,365 -0.01(-2.71%)
Oct 04, 2024 0.4900 0.5026 0.4900 0.4953 10,273 +0.00(+0.14%)
Oct 03, 2024 0.4900 0.5376 0.4850 0.4946 31,093 -0.01(-1.65%)
Oct 02, 2024 0.5205 0.5246 0.4590 0.5029 71,093 -0.01(-1.66%)
Oct 01, 2024 0.4201 0.5400 0.4201 0.5114 103,237 +0.01(+2.28%)
Sep 30, 2024 0.4998 0.5000 0.4500 0.5000 133,238 -0.01(-1.96%)
Sep 27, 2024 0.5046 0.5300 0.4975 0.5100 31,952 -0.01(-2.15%)
Sep 26, 2024 0.4698 0.5228 0.4698 0.5212 81,559 +0.03(+6.41%)
Sep 25, 2024 0.4813 0.4945 0.4800 0.4898 105,113 -0.01(-1.03%)
Sep 24, 2024 0.4968 0.5022 0.4861 0.4949 35,055 +0.02(+3.30%)
Sep 23, 2024 0.4730 0.5000 0.4564 0.4791 70,593 +0.02(+4.27%)
Sep 20, 2024 0.4171 0.4600 0.4111 0.4595 19,690 +0.06(+14.42%)
Sep 19, 2024 0.4222 0.4730 0.4000 0.4016 44,692 -0.01(-2.05%)
Sep 18, 2024 0.3339 0.4300 0.3339 0.4100 89,977 +0.06(+17.58%)
Sep 17, 2024 0.3974 0.4017 0.3487 0.3487 90,291 -0.07(-17.37%)
Sep 16, 2024 0.3500 0.4294 0.3500 0.4220 68,051 +0.03(+8.21%)
Sep 13, 2024 0.3919 0.3983 0.3850 0.3900 7,696 -0.01(-1.27%)
Sep 12, 2024 0.4072 0.4244 0.3894 0.3950 48,311 +0.00(+0.59%)
Sep 11, 2024 0.3877 0.3960 0.3858 0.3927 13,691 +0.02(+4.72%)
Sep 10, 2024 0.3621 0.3909 0.3621 0.3750 22,383 +0.01(+2.46%)
Sep 09, 2024 0.3600 0.3783 0.3582 0.3660 28,040 -0.00(-0.16%)
Sep 06, 2024 0.3850 0.5018 0.3528 0.3666 68,626 -0.03(-8.35%)
Sep 05, 2024 0.4232 0.4307 0.3876 0.4000 53,249 -0.02(-4.76%)
Sep 04, 2024 0.4349 0.4392 0.4114 0.4200 1,727,766 -0.04(-8.10%)
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.