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: SEVCF )

0.0700 -0.0002 (-0.28%)
Streaming Delayed Price Updated: 3:57 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 0.0700 0.0830 0.0621 0.0700 57,627 -0.00(-0.28%)
Nov 20, 2024 0.0750 0.0850 0.0701 0.0702 57,316 -0.00(-6.40%)
Nov 19, 2024 0.0750 0.0850 0.0750 0.0750 32,033 -0.00(-6.13%)
Nov 18, 2024 0.0900 0.0900 0.0700 0.0799 58,881 -0.01(-6.00%)
Nov 15, 2024 0.0800 0.0960 0.0750 0.0850 293,815 -0.01(-14.14%)
Nov 14, 2024 0.0660 0.0990 0.0650 0.0990 331,364 +0.03(+50.00%)
Nov 13, 2024 0.0660 0.0825 0.0660 0.0660 126,554 +0.01(+9.63%)
Nov 12, 2024 0.0750 0.0990 0.0600 0.0602 115,065 -0.02(-22.92%)
Nov 11, 2024 0.0600 0.1000 0.0600 0.0781 101,837 +0.01(+10.00%)
Nov 08, 2024 0.0753 0.0790 0.0600 0.0710 48,074 +0.01(+18.33%)
Nov 07, 2024 0.0890 0.0890 0.0600 0.0600 72,960 -0.01(-14.29%)
Nov 06, 2024 0.0780 0.0890 0.0700 0.0700 38,154 -0.01(-10.26%)
Nov 05, 2024 0.0700 0.0900 0.0600 0.0780 33,718 +0.01(+11.43%)
Nov 04, 2024 0.0855 0.0912 0.0700 0.0700 49,115 -0.01(-17.65%)
Nov 01, 2024 0.0860 0.0912 0.0850 0.0850 82,320 -0.01(-6.80%)
Oct 31, 2024 0.1000 0.1090 0.0850 0.0912 136,314 -0.00(-3.80%)
Oct 30, 2024 0.1000 0.1000 0.0850 0.0948 63,924 +0.01(+10.23%)
Oct 29, 2024 0.0851 0.1090 0.0830 0.0860 70,715 +0.00(+1.18%)
Oct 28, 2024 0.0860 0.1000 0.0710 0.0850 53,222 -0.01(-15.00%)
Oct 25, 2024 0.0860 0.1150 0.0850 0.1000 49,032 +0.01(+17.65%)
Oct 24, 2024 0.1015 0.1449 0.0710 0.0850 368,518 -0.03(-24.98%)
Oct 23, 2024 0.1311 0.1531 0.1015 0.1133 501,101 -0.02(-15.82%)
Oct 22, 2024 0.1300 0.1391 0.1201 0.1346 236,492 +0.00(+2.05%)
Oct 21, 2024 0.1098 0.1350 0.1094 0.1319 278,449 +0.02(+19.91%)
Oct 18, 2024 0.0800 0.1100 0.0800 0.1100 239,547 +0.02(+20.88%)
Oct 17, 2024 0.1000 0.1000 0.0800 0.0910 190,512 +0.01(+7.06%)
Oct 16, 2024 0.0715 0.0900 0.0715 0.0850 156,124 +0.01(+18.88%)
Oct 15, 2024 0.0550 0.0850 0.0550 0.0715 328,130 +0.02(+30.00%)
Oct 14, 2024 0.0476 0.0750 0.0467 0.0550 305,679 +0.01(+15.55%)
Oct 11, 2024 0.0467 0.0553 0.0467 0.0476 20,140 +0.00(+1.93%)
Oct 10, 2024 0.0500 0.0586 0.0450 0.0467 120,214 +0.00(+3.32%)
Oct 09, 2024 0.0500 0.0500 0.0450 0.0452 38,878 -0.00(-4.44%)
Oct 08, 2024 0.0423 0.0498 0.0423 0.0473 11,769 +0.00(+10.00%)
Oct 07, 2024 0.0423 0.0464 0.0423 0.0430 54,488 +0.00(+1.65%)
Oct 04, 2024 0.0420 0.0500 0.0400 0.0423 90,813 +0.00(+11.32%)
Oct 03, 2024 0.0400 0.0500 0.0375 0.0380 157,077 -0.00(-1.30%)
Oct 02, 2024 0.0450 0.0450 0.0385 0.0385 71,246 -0.00(-3.75%)
Oct 01, 2024 0.0350 0.0500 0.0350 0.0400 53,618 +0.00(+14.29%)
Sep 30, 2024 0.0375 0.0500 0.0350 0.0350 27,273 -0.00(-6.67%)
Sep 27, 2024 0.0350 0.0578 0.0300 0.0375 139,224 +0.00(+0.00%)
Sep 26, 2024 0.0380 0.0450 0.0300 0.0375 67,543 -0.00(-1.32%)
Sep 25, 2024 0.0380 0.0413 0.0375 0.0380 10,850 +0.00(+1.33%)
Sep 24, 2024 0.0350 0.0433 0.0350 0.0375 78,083 -0.00(-5.06%)
Sep 23, 2024 0.0340 0.0450 0.0300 0.0395 104,746 +0.01(+19.70%)
Sep 20, 2024 0.0362 0.0450 0.0330 0.0330 71,679 -0.00(-8.84%)
Sep 19, 2024 0.0400 0.0400 0.0362 0.0362 23,088 -0.00(-4.99%)
Sep 18, 2024 0.0350 0.0400 0.0350 0.0381 60,622 +0.00(+8.86%)
Sep 17, 2024 0.0350 0.0400 0.0350 0.0350 30,498 +0.00(+0.00%)
Sep 16, 2024 0.0350 0.0450 0.0350 0.0350 7,459 +0.00(+0.00%)
Sep 13, 2024 0.0355 0.0415 0.0300 0.0350 6,118 -0.00(-9.79%)
Sep 12, 2024 0.0350 0.0425 0.0350 0.0388 21,240 +0.00(+4.86%)
Sep 11, 2024 0.0360 0.0448 0.0360 0.0370 6,123 +0.00(+5.71%)
Sep 10, 2024 0.0360 0.0425 0.0330 0.0350 69,334 -0.01(-18.60%)
Sep 09, 2024 0.0400 0.0430 0.0350 0.0430 15,617 +0.00(+7.50%)
Sep 06, 2024 0.0400 0.0450 0.0400 0.0400 7,296 +0.00(+0.00%)
Sep 05, 2024 0.0441 0.0510 0.0400 0.0400 17,812 -0.00(-9.30%)
Sep 04, 2024 0.0488 0.0502 0.0441 0.0441 15,051 +0.00(+0.00%)
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.