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: PLNH )

0.6000 -0.0051 (-0.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 28, 2024 0.5967 0.6391 0.5809 0.6051 592,582 +0.01(+0.85%)
Mar 27, 2024 0.5300 0.6000 0.5300 0.6000 549,956 +0.04(+7.14%)
Mar 26, 2024 0.5300 0.5700 0.5200 0.5600 290,429 +0.03(+5.66%)
Mar 25, 2024 0.5480 0.5590 0.5230 0.5300 470,934 -0.02(-3.99%)
Mar 22, 2024 0.5300 0.5620 0.5200 0.5520 528,484 +0.00(+0.36%)
Mar 21, 2024 0.5100 0.5565 0.4889 0.5500 782,535 +0.03(+6.24%)
Mar 20, 2024 0.5800 0.5800 0.5104 0.5177 787,104 -0.02(-4.13%)
Mar 19, 2024 0.5910 0.5920 0.5366 0.5400 508,165 -0.05(-8.47%)
Mar 18, 2024 0.5210 0.5900 0.5210 0.5900 371,442 +0.06(+11.32%)
Mar 15, 2024 0.4890 0.5450 0.4850 0.5300 726,665 +0.04(+8.83%)
Mar 14, 2024 0.4955 0.5100 0.4800 0.4870 416,723 -0.02(-4.51%)
Mar 13, 2024 0.4910 0.5100 0.4876 0.5100 483,209 +0.01(+2.00%)
Mar 12, 2024 0.5000 0.5100 0.4890 0.5000 447,480 +0.00(+0.00%)
Mar 11, 2024 0.5135 0.5300 0.4900 0.5000 514,692 -0.01(-0.99%)
Mar 08, 2024 0.5200 0.5270 0.4930 0.5050 818,301 -0.01(-0.98%)
Mar 07, 2024 0.5252 0.5672 0.5010 0.5100 686,854 -0.02(-2.89%)
Mar 06, 2024 0.5750 0.6000 0.5200 0.5252 936,640 -0.05(-8.66%)
Mar 05, 2024 0.5471 0.6300 0.5470 0.5750 2,406,113 -0.16(-21.49%)
Mar 04, 2024 0.7385 0.7550 0.7051 0.7324 273,943 -0.02(-2.99%)
Mar 01, 2024 0.7150 0.7700 0.7150 0.7550 151,804 -0.01(-0.66%)
Feb 29, 2024 0.7000 0.7800 0.7000 0.7600 532,420 +0.05(+7.09%)
Feb 28, 2024 0.7051 0.7400 0.7022 0.7097 274,255 +0.00(+0.65%)
Feb 27, 2024 0.7058 0.7500 0.7050 0.7051 179,359 -0.01(-1.00%)
Feb 26, 2024 0.7600 0.7800 0.7000 0.7122 368,877 -0.05(-6.29%)
Feb 23, 2024 0.7000 0.7760 0.7000 0.7600 443,719 +0.04(+5.03%)
Feb 22, 2024 0.7133 0.7500 0.6952 0.7236 314,945 -0.01(-0.88%)
Feb 21, 2024 0.7088 0.7360 0.6861 0.7300 336,667 -0.01(-1.35%)
Feb 20, 2024 0.6925 0.7400 0.6763 0.7400 498,278 +0.02(+3.12%)
Feb 16, 2024 0.7200 0.7500 0.6900 0.7176 259,292 -0.00(-0.33%)
Feb 15, 2024 0.7200 0.7500 0.7000 0.7200 265,440 +0.01(+1.28%)
Feb 14, 2024 0.6500 0.7204 0.6493 0.7109 313,053 +0.06(+9.37%)
Feb 13, 2024 0.7000 0.7500 0.6337 0.6500 806,417 -0.04(-6.06%)
Feb 12, 2024 0.7800 0.8200 0.6919 0.6919 732,564 -0.12(-14.58%)
Feb 09, 2024 0.8120 0.8450 0.7970 0.8100 172,338 -0.00(-0.26%)
Feb 08, 2024 0.8400 0.8650 0.7652 0.8121 511,781 -0.03(-3.32%)
Feb 07, 2024 0.8350 0.8499 0.8000 0.8400 314,096 +0.01(+0.60%)
Feb 06, 2024 0.7900 0.8500 0.7600 0.8350 427,202 +0.08(+10.07%)
Feb 05, 2024 0.8115 0.8135 0.7566 0.7586 344,380 -0.06(-6.98%)
Feb 02, 2024 0.8100 0.8516 0.7685 0.8155 627,810 -0.00(-0.55%)
Feb 01, 2024 0.7500 0.8336 0.7500 0.8200 469,839 +0.04(+5.81%)
Jan 31, 2024 0.7650 0.8000 0.7500 0.7750 138,733 +0.01(+1.49%)
Jan 30, 2024 0.7550 0.8190 0.7500 0.7636 227,920 -0.02(-2.10%)
Jan 29, 2024 0.7500 0.8000 0.7500 0.7800 296,160 -0.02(-2.12%)
Jan 26, 2024 0.8500 0.8500 0.7903 0.7969 346,149 -0.05(-6.25%)
Jan 25, 2024 0.8453 0.8500 0.7900 0.8500 316,294 +0.00(+0.47%)
Jan 24, 2024 0.7850 0.8855 0.7505 0.8460 372,684 +0.04(+4.70%)
Jan 23, 2024 0.7900 0.8300 0.7801 0.8080 150,662 -0.02(-2.65%)
Jan 22, 2024 0.7500 0.8500 0.7500 0.8300 461,068 +0.02(+2.28%)
Jan 19, 2024 0.7676 0.8500 0.7500 0.8115 283,803 +0.05(+6.78%)
Jan 18, 2024 0.8700 0.9199 0.7600 0.7600 169,307 -0.11(-13.14%)
Jan 17, 2024 0.8800 0.9100 0.8200 0.8750 390,500 -0.01(-0.75%)
Jan 16, 2024 0.7670 0.8930 0.7670 0.8816 672,153 +0.08(+10.61%)
Jan 12, 2024 0.7549 0.8000 0.7050 0.7970 567,472 +0.06(+7.70%)
Jan 11, 2024 0.7166 0.7531 0.7090 0.7400 199,978 +0.02(+3.25%)
Jan 10, 2024 0.8000 0.8000 0.7150 0.7167 124,210 -0.07(-8.70%)
Jan 09, 2024 0.7530 0.7850 0.7034 0.7850 157,405 +0.03(+3.29%)
Jan 08, 2024 0.7600 0.8008 0.7400 0.7600 499,868 -0.01(-1.36%)
Jan 05, 2024 0.7370 0.8008 0.6651 0.7705 386,629 +0.07(+10.26%)
Jan 04, 2024 0.6800 0.7500 0.6600 0.6988 279,815 +0.02(+2.96%)
Jan 03, 2024 0.6250 0.7000 0.6089 0.6787 226,356 +0.05(+8.47%)
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.