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

Intelgenx Technologies Corp (OP: IGXT )

0.1670 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 (%)
Apr 30, 2015 0.6700 0.6949 0.6620 0.6900 88,346 +0.02(+2.99%)
Apr 29, 2015 0.6700 0.6700 0.6600 0.6700 82,627 +0.00(+0.00%)
Apr 28, 2015 0.6520 0.6800 0.6520 0.6700 25,819 +0.01(+1.36%)
Apr 27, 2015 0.6800 0.6800 0.6520 0.6610 17,998 -0.01(-1.34%)
Apr 24, 2015 0.6600 0.6950 0.6600 0.6700 121,069 +0.00(+0.40%)
Apr 23, 2015 0.6700 0.6700 0.6500 0.6673 116,509 -0.00(-0.40%)
Apr 22, 2015 0.6500 0.6900 0.6475 0.6700 82,048 +0.02(+3.08%)
Apr 21, 2015 0.6400 0.6500 0.6210 0.6500 167,945 -0.01(-1.52%)
Apr 20, 2015 0.6650 0.6650 0.6310 0.6600 86,180 +0.00(+0.00%)
Apr 17, 2015 0.6900 0.6900 0.6510 0.6600 275,145 -0.02(-2.94%)
Apr 16, 2015 0.7000 0.7100 0.6800 0.6800 108,835 -0.02(-2.86%)
Apr 15, 2015 0.7200 0.7200 0.6850 0.7000 187,492 -0.02(-2.14%)
Apr 14, 2015 0.7070 0.7295 0.7000 0.7153 219,875 +0.02(+2.55%)
Apr 13, 2015 0.7000 0.7195 0.6750 0.6975 170,599 +0.02(+3.33%)
Apr 10, 2015 0.6340 0.6850 0.6300 0.6750 270,984 +0.05(+7.57%)
Apr 09, 2015 0.6200 0.6340 0.6200 0.6275 54,612 -0.00(-0.40%)
Apr 08, 2015 0.6450 0.6450 0.6300 0.6300 100,269 -0.00(-0.16%)
Apr 07, 2015 0.6500 0.6500 0.6310 0.6310 31,152 -0.01(-2.17%)
Apr 06, 2015 0.6450 0.6500 0.6016 0.6450 225,409 -0.02(-2.27%)
Apr 02, 2015 0.6600 0.6600 0.6600 0 -0.00(-0.15%)
Apr 01, 2015 0.6350 0.6800 0.5775 0.6610 485,636 +0.02(+3.36%)
Mar 31, 2015 0.7600 0.7600 0.6100 0.6395 1,107,725 -0.12(-15.86%)
Mar 30, 2015 0.7320 0.7750 0.7320 0.7600 128,695 +0.03(+4.11%)
Mar 27, 2015 0.7300 0.7400 0.7211 0.7300 120,286 +0.00(+0.00%)
Mar 26, 2015 0.7037 0.7300 0.7005 0.7300 150,664 +0.01(+1.25%)
Mar 25, 2015 0.7600 0.7630 0.7210 0.7210 45,240 -0.04(-5.13%)
Mar 24, 2015 0.7900 0.7900 0.7550 0.7600 127,468 -0.03(-3.79%)
Mar 23, 2015 0.6910 0.7900 0.6910 0.7899 292,073 +0.10(+14.31%)
Mar 20, 2015 0.6900 0.7000 0.6850 0.6910 216,271 +0.00(+0.14%)
Mar 19, 2015 0.7050 0.7050 0.6851 0.6900 338,823 -0.01(-1.43%)
Mar 18, 2015 0.6990 0.7100 0.6900 0.7000 136,245 +0.00(+0.11%)
Mar 17, 2015 0.7000 0.7080 0.6800 0.6993 72,984 -0.00(-0.11%)
Mar 16, 2015 0.6950 0.7080 0.6800 0.7000 62,350 +0.01(+1.45%)
Mar 13, 2015 0.6910 0.7090 0.6900 0.6900 59,413 +0.00(+0.00%)
Mar 12, 2015 0.7210 0.7210 0.6850 0.6900 193,406 -0.03(-4.30%)
Mar 11, 2015 0.7500 0.7500 0.6950 0.7210 192,908 -0.03(-3.87%)
Mar 10, 2015 0.7650 0.7650 0.6800 0.7500 362,062 -0.01(-1.90%)
Mar 09, 2015 0.8100 0.8300 0.7500 0.7645 280,342 -0.05(-5.62%)
Mar 06, 2015 0.8350 0.8400 0.7950 0.8100 124,763 -0.02(-2.41%)
Mar 05, 2015 0.8250 0.8350 0.7750 0.8300 374,594 +0.01(+0.61%)
Mar 04, 2015 0.8680 0.7996 0.8250 523,911 -0.04(-4.95%)
Mar 03, 2015 0.8950 0.8680 728,440 +0.04(+4.58%)
Mar 02, 2015 0.7500 0.8700 0.7500 0.8300 938,605 +0.08(+10.67%)
Feb 27, 2015 0.7201 0.7500 0.7201 0.7500 274,067 +0.03(+4.18%)
Feb 26, 2015 0.7099 0.7400 0.6750 0.7199 414,234 +0.01(+1.41%)
Feb 25, 2015 0.6700 0.7100 0.6450 0.7099 308,122 +0.05(+7.24%)
Feb 24, 2015 0.6700 0.6740 0.6620 0.6620 105,784 -0.01(-1.16%)
Feb 23, 2015 0.6500 0.7150 0.6380 0.6697 553,867 +0.02(+3.84%)
Feb 20, 2015 0.6490 0.6490 0.6100 0.6450 148,758 -0.00(-0.62%)
Feb 19, 2015 0.6450 0.6498 0.6375 0.6490 104,381 +0.00(+0.62%)
Feb 18, 2015 0.6450 0.6500 0.6400 0.6450 104,271 +0.00(+0.00%)
Feb 17, 2015 0.6200 0.6450 0.6200 0.6450 153,389 +0.03(+4.20%)
Feb 13, 2015 0.6190 0.6190 0.6190 0 +0.02(+3.17%)
Feb 12, 2015 0.5950 0.6010 0.5931 0.6000 123,500 +0.01(+0.84%)
Feb 11, 2015 0.5882 0.6000 0.5810 0.5950 218,500 +0.01(+1.01%)
Feb 10, 2015 0.5900 0.6010 0.5805 0.5890 186,923 +0.00(+0.52%)
Feb 09, 2015 0.5900 0.5942 0.5800 0.5860 136,131 -0.00(-0.68%)
Feb 06, 2015 0.6000 0.6000 0.5900 0.5900 54,631 -0.01(-1.65%)
Feb 05, 2015 0.5875 0.6050 0.5875 0.5999 57,467 -0.00(-0.02%)
Feb 04, 2015 0.5900 0.6049 0.5870 0.6000 53,265 +0.01(+1.69%)
Feb 03, 2015 0.6056 0.6100 0.5802 0.5900 181,793 -0.01(-1.83%)
Feb 02, 2015 0.5800 0.6274 0.5800 0.6010 78,997 -0.02(-3.84%)
Jan 30, 2015 0.6250 0.6400 0.6200 0.6250 161,308 -0.01(-1.26%)
Jan 29, 2015 0.6310 0.6400 0.6200 0.6330 116,662 +0.00(+0.32%)
Jan 28, 2015 0.6350 0.6400 0.6300 0.6310 52,632 -0.00(-0.19%)
Jan 27, 2015 0.6400 0.6400 0.6100 0.6322 37,859 -0.02(-2.74%)
Jan 26, 2015 0.6100 0.6550 0.6000 0.6500 184,266 +0.04(+6.56%)
Jan 23, 2015 0.5850 0.6100 0.5850 0.6100 48,980 +0.02(+2.61%)
Jan 22, 2015 0.5745 0.6000 0.5745 0.5945 58,670 +0.02(+3.39%)
Jan 21, 2015 0.5750 0.5750 0.5615 0.5750 110,341 +0.00(+0.00%)
Jan 20, 2015 0.5800 0.5800 0.5615 0.5750 44,360 -0.00(-0.61%)
Jan 16, 2015 0.5785 0.5785 0.5785 0 -0.02(-2.77%)
Jan 15, 2015 0.5610 0.6000 0.5610 0.5950 23,405 -0.01(-0.83%)
Jan 14, 2015 0.5950 0.6000 0.5600 0.6000 80,338 -0.01(-1.64%)
Jan 13, 2015 0.6100 69,273 -0.00(-0.16%)
Jan 12, 2015 0.6500 0.6500 0.6110 0.6110 190,345 -0.04(-6.00%)
Jan 09, 2015 0.6050 0.6500 0.6050 0.6500 143,981 +0.01(+0.78%)
Jan 08, 2015 0.6405 0.6650 0.6395 0.6450 162,362 +0.01(+0.78%)
Jan 07, 2015 0.6700 0.6700 0.6260 0.6400 155,991 -0.02(-3.03%)
Jan 06, 2015 0.6100 0.7000 0.6001 0.6600 683,813 +0.07(+10.92%)
Jan 05, 2015 0.5600 0.6000 0.5600 0.5950 172,284 +0.04(+7.23%)
Jan 02, 2015 0.5170 0.5549 0.5170 0.5549 67,470 +0.04(+7.33%)
Dec 31, 2014 0.5170 0.5170 0.5170 0 +0.01(+2.38%)
Dec 30, 2014 0.5100 0.5300 0.5000 0.5050 237,225 -0.03(-4.72%)
Dec 29, 2014 0.5359 0.5395 0.5010 0.5300 114,070 -0.00(-0.02%)
Dec 26, 2014 0.5300 0.5395 0.5300 0.5301 45,275 -0.01(-1.83%)
Dec 24, 2014 0.5400 0.5400 0.5400 0 +0.02(+3.45%)
Dec 23, 2014 0.5300 0.5400 0.5120 0.5220 191,569 +0.01(+1.36%)
Dec 22, 2014 0.5200 0.5380 0.5150 0.5150 70,675 -0.00(-0.77%)
Dec 19, 2014 0.5200 0.5300 0.5000 0.5190 372,737 -0.01(-2.08%)
Dec 18, 2014 0.5320 0.5500 0.5110 0.5300 72,930 -0.00(-0.38%)
Dec 17, 2014 0.5700 0.5700 0.5250 0.5320 357,339 -0.03(-5.03%)
Dec 16, 2014 0.5601 0.5602 44,444 -0.02(-3.41%)
Dec 15, 2014 0.5880 0.5900 0.5700 0.5800 65,855 +0.00(+0.00%)
Dec 12, 2014 0.5620 0.6000 0.5501 0.5800 87,028 +0.01(+1.75%)
Dec 11, 2014 0.5500 0.5800 0.5450 0.5700 151,186 +0.02(+3.64%)
Dec 10, 2014 0.5360 0.5800 0.5360 0.5500 141,178 +0.01(+2.23%)
Dec 09, 2014 0.5475 0.5500 0.5360 0.5380 185,197 -0.00(-0.37%)
Dec 08, 2014 0.5310 0.5475 0.5310 0.5400 61,512 +0.00(+0.00%)
Dec 05, 2014 0.5600 0.5600 0.5400 0.5400 69,671 +0.01(+1.31%)
Dec 04, 2014 0.5600 0.5800 0.5310 0.5330 204,147 -0.02(-3.96%)
Dec 03, 2014 0.6900 0.6990 0.5300 0.5550 1,129,847 -0.13(-19.57%)
Dec 02, 2014 0.6000 0.6989 0.6000 0.6900 838,304 +0.07(+11.29%)
Dec 01, 2014 0.5925 0.6500 0.5260 0.6200 569,620 +0.02(+3.33%)
Nov 28, 2014 0.5445 0.6000 0.5260 0.6000 339,141 +0.06(+11.11%)
Nov 26, 2014 0.5400 0.5400 0.5400 0 +0.09(+20.00%)
Nov 25, 2014 0.4500 0.4500 0.4500 0.4500 4,893 +0.00(+0.90%)
Nov 24, 2014 0.4550 0.4850 0.4400 0.4460 147,045 -0.01(-3.04%)
Nov 21, 2014 0.4300 0.5100 0.4250 0.4600 669,143 +0.04(+10.18%)
Nov 20, 2014 0.3800 0.4179 0.3799 0.4175 303,184 +0.04(+9.87%)
Nov 19, 2014 0.3710 0.4189 0.3710 0.3800 208,415 +0.01(+2.43%)
Nov 18, 2014 0.3700 0.3900 0.3700 0.3710 40,470 +0.00(+0.27%)
Nov 17, 2014 0.3800 0.3800 0.3600 0.3700 102,432 -0.01(-2.63%)
Nov 14, 2014 0.3750 0.3800 0.3640 0.3800 46,455 +0.01(+1.33%)
Nov 13, 2014 0.3800 0.3800 0.3700 0.3750 67,845 -0.02(-3.85%)
Nov 12, 2014 0.3600 0.3900 0.3320 0.3900 197,122 +0.03(+9.55%)
Nov 11, 2014 0.3585 0.3660 0.3525 0.3560 41,202 -0.00(-0.56%)
Nov 10, 2014 0.3650 0.3800 0.3400 0.3580 171,005 -0.01(-3.24%)
Nov 07, 2014 0.3650 0.3700 0.3500 0.3700 110,083 +0.00(+0.00%)
Nov 06, 2014 0.3556 0.3700 0.3300 0.3700 206,870 +0.01(+4.08%)
Nov 05, 2014 0.3700 0.3700 0.3500 0.3555 183,410 -0.01(-3.92%)
Nov 04, 2014 0.3750 0.3850 0.3652 0.3700 96,214 -0.01(-1.33%)
Nov 03, 2014 0.3800 0.3900 0.3700 0.3750 99,241 +0.00(+0.00%)
Oct 31, 2014 0.4000 0.4000 0.3700 0.3750 110,680 -0.01(-3.35%)
Oct 30, 2014 0.3800 0.3900 0.3631 0.3880 178,965 -0.00(-0.51%)
Oct 29, 2014 0.3795 0.3900 0.3750 0.3900 45,420 +0.01(+3.94%)
Oct 28, 2014 0.3801 0.3801 0.3700 0.3752 133,055 -0.00(-1.29%)
Oct 27, 2014 0.3900 0.3890 0.3800 0.3801 115,777 -0.01(-2.29%)
Oct 24, 2014 0.3900 0.3950 0.3861 0.3890 24,941 +0.00(+0.78%)
Oct 23, 2014 0.4020 0.4064 0.3860 0.3860 221,362 -0.02(-3.98%)
Oct 22, 2014 0.4200 0.4200 0.4000 0.4020 71,840 -0.02(-4.29%)
Oct 21, 2014 0.4000 0.4200 0.3890 0.4200 143,378 +0.03(+7.55%)
Oct 20, 2014 0.4000 0.4000 0.3861 0.3905 41,160 +0.00(+0.13%)
Oct 17, 2014 0.3986 0.4100 0.3860 0.3900 177,056 -0.01(-2.50%)
Oct 16, 2014 0.3810 0.4050 0.3810 0.4000 165,128 +0.02(+4.99%)
Oct 15, 2014 0.3901 0.4050 0.3702 0.3810 298,228 -0.02(-4.73%)
Oct 14, 2014 0.4002 0.4100 0.3815 0.3999 316,608 -0.01(-2.46%)
Oct 13, 2014 0.4500 0.4500 0.4100 0.4100 208,192 -0.02(-4.65%)
Oct 10, 2014 0.4500 0.4500 0.4150 0.4300 68,317 +0.00(+0.00%)
Oct 09, 2014 0.4350 0.4450 0.4350 0.4300 40,855 -0.02(-3.37%)
Oct 08, 2014 0.4350 0.4500 0.4340 0.4450 64,836 +0.01(+1.14%)
Oct 07, 2014 0.4400 0.4600 0.4350 0.4400 44,200 +0.01(+1.15%)
Oct 06, 2014 0.4250 0.4650 0.4205 0.4350 263,602 -0.02(-3.33%)
Oct 03, 2014 0.4350 0.4550 0.4200 0.4500 673,299 +0.02(+3.45%)
Oct 02, 2014 0.4680 0.4680 0.4020 0.4350 473,378 -0.03(-7.05%)
Oct 01, 2014 0.4800 0.4805 0.4670 0.4680 281,331 -0.02(-3.31%)
Sep 30, 2014 0.4825 0.4850 0.4802 0.4840 73,299 +0.00(+0.31%)
Sep 29, 2014 0.5120 0.5200 0.4800 0.4825 174,658 -0.03(-5.39%)
Sep 26, 2014 0.4700 0.5200 0.4700 0.5100 217,732 +0.04(+8.51%)
Sep 25, 2014 0.4750 0.4750 0.4600 0.4700 166,748 +0.00(+0.00%)
Sep 24, 2014 0.4700 0.4720 0.4610 0.4700 148,997 -0.00(-0.84%)
Sep 23, 2014 0.4705 0.4790 0.4701 0.4740 77,910 +0.00(+0.74%)
Sep 22, 2014 0.4800 0.4999 0.4700 0.4705 230,237 -0.01(-1.98%)
Sep 19, 2014 0.4800 0.4999 0.4800 0.4800 94,985 -0.01(-1.03%)
Sep 18, 2014 0.4800 0.5000 0.4800 0.4850 103,090 +0.01(+1.04%)
Sep 17, 2014 0.4800 0.5050 0.4710 0.4800 76,320 +0.00(+0.42%)
Sep 16, 2014 0.4800 0.4900 0.4701 0.4780 104,870 -0.00(-0.42%)
Sep 15, 2014 0.4830 0.5000 0.4701 0.4800 241,546 -0.03(-4.95%)
Sep 12, 2014 0.4911 0.5050 0.4801 0.5050 124,240 +0.01(+1.00%)
Sep 11, 2014 0.5099 0.5099 0.4865 0.5000 81,651 -0.01(-1.96%)
Sep 10, 2014 0.4801 0.5100 0.4801 0.5100 76,594 +0.03(+5.15%)
Sep 09, 2014 0.5000 0.5199 0.4850 0.4850 237,784 -0.02(-3.02%)
Sep 08, 2014 0.5100 0.5100 0.5000 0.5001 67,774 -0.01(-1.94%)
Sep 05, 2014 0.5002 0.5200 0.5002 0.5100 187,760 -0.01(-1.92%)
Sep 04, 2014 0.5110 0.5210 0.5000 0.5200 128,218 +0.01(+1.56%)
Sep 03, 2014 0.5100 0.5300 0.5100 0.5120 45,789 -0.02(-3.40%)
Sep 02, 2014 0.5150 0.5354 0.5050 0.5300 130,880 +0.01(+1.73%)
Aug 29, 2014 0.5210 0.5210 0.5210 0 -0.02(-3.52%)
Aug 28, 2014 0.5790 0.5790 0.5300 0.5400 295,438 -0.03(-5.43%)
Aug 27, 2014 0.5500 0.5500 0.5401 0.5710 266,565 +0.03(+4.77%)
Aug 26, 2014 0.5280 0.5500 0.5250 0.5450 102,910 +0.02(+3.22%)
Aug 25, 2014 0.5400 0.5400 0.5100 0.5280 42,001 +0.01(+1.54%)
Aug 22, 2014 0.4950 0.5300 0.4950 0.5200 78,331 +0.03(+5.05%)
Aug 21, 2014 0.4950 0.5195 0.4950 0.4950 92,541 -0.01(-2.41%)
Aug 20, 2014 0.5200 0.5200 0.4910 0.5072 125,226 +0.01(+1.85%)
Aug 19, 2014 0.4800 0.5121 0.4800 0.4980 92,502 +0.02(+3.30%)
Aug 18, 2014 0.4996 0.4800 0.4821 46,216 +0.00(+0.44%)
Aug 15, 2014 0.4750 0.4900 0.4700 0.4800 140,471 +0.01(+2.02%)
Aug 14, 2014 0.4700 0.4900 0.4700 0.4705 54,916 -0.01(-1.16%)
Aug 13, 2014 0.5000 0.5000 0.4760 0.4760 194,531 -0.03(-5.18%)
Aug 12, 2014 0.4800 0.5020 0.4700 0.5020 147,064 +0.01(+1.41%)
Aug 11, 2014 0.4600 0.5050 0.4600 0.4950 71,892 +0.03(+7.61%)
Aug 08, 2014 0.4650 0.4960 0.4550 0.4600 228,896 +0.00(+0.00%)
Aug 07, 2014 0.4751 0.5050 0.4510 0.4600 347,129 -0.02(-4.17%)
Aug 06, 2014 0.5150 0.5150 0.4610 0.4800 232,297 -0.04(-6.80%)
Aug 05, 2014 0.5050 0.5550 0.5000 0.5150 502,381 +0.01(+0.98%)
Aug 04, 2014 0.5000 0.5160 0.4950 0.5100 142,530 +0.01(+2.20%)
Aug 01, 2014 0.4850 0.5000 0.4750 0.4990 130,540 +0.02(+3.96%)
Jul 31, 2014 0.4950 0.5160 0.4800 0.4800 128,035 -0.01(-2.04%)
Jul 30, 2014 0.5050 0.5140 0.4900 0.4900 106,807 -0.02(-2.97%)
Jul 29, 2014 0.4470 0.5200 0.4450 0.5050 561,522 +0.04(+9.31%)
Jul 28, 2014 0.5000 0.5100 0.4550 0.4620 764,027 -0.03(-6.76%)
Jul 25, 2014 0.5300 0.5300 0.4950 0.4955 599,648 -0.02(-3.79%)
Jul 24, 2014 0.5550 0.5550 0.5000 0.5150 1,121,424 -0.04(-6.70%)
Jul 23, 2014 0.6100 0.6200 0.4850 0.5520 1,213,350 -0.07(-10.82%)
Jul 22, 2014 0.6100 0.6200 0.6000 0.6190 31,402 +0.03(+4.92%)
Jul 21, 2014 0.5950 0.6200 0.5800 0.5900 384,921 -0.02(-3.28%)
Jul 18, 2014 0.5900 0.6150 0.5710 0.6100 225,329 +0.04(+6.48%)
Jul 17, 2014 0.5800 0.6000 0.5600 0.5729 151,311 -0.02(-3.71%)
Jul 16, 2014 0.6200 0.6200 0.5150 0.5950 1,205,934 -0.02(-3.00%)
Jul 15, 2014 0.6700 0.6750 0.6134 0.6134 548,435 -0.05(-7.06%)
Jul 14, 2014 0.6800 0.6800 0.6450 0.6600 270,755 -0.01(-1.49%)
Jul 11, 2014 0.6400 0.7120 0.6300 0.6700 206,343 +0.04(+5.51%)
Jul 10, 2014 0.6400 0.6550 0.6250 0.6350 99,597 -0.01(-0.78%)
Jul 09, 2014 0.6700 0.6700 0.6200 0.6400 346,742 -0.02(-2.29%)
Jul 08, 2014 0.7100 0.7100 0.6250 0.6550 1,455,598 -0.06(-9.03%)
Jul 07, 2014 0.7400 0.7600 0.7000 0.7200 612,901 -0.03(-4.00%)
Jul 03, 2014 0.7500 0.7500 0.7500 0 +0.02(+2.04%)
Jul 02, 2014 0.7100 0.7700 0.7100 0.7350 174,404 +0.03(+3.52%)
Jul 01, 2014 0.7500 0.7500 0.7000 0.7100 312,520 -0.04(-5.33%)
Jun 30, 2014 0.7100 0.8100 0.7000 0.7500 590,902 +0.05(+7.13%)
Jun 27, 2014 0.7100 0.7100 0.6900 0.7001 291,372 +0.01(+0.73%)
Jun 26, 2014 0.6900 0.7000 0.6850 0.6950 67,426 +0.01(+0.72%)
Jun 25, 2014 0.6800 0.7000 0.6800 0.6900 92,775 +0.01(+0.88%)
Jun 24, 2014 0.6950 0.7000 0.6800 0.6840 141,102 -0.02(-2.29%)
Jun 23, 2014 0.6950 0.7000 0.6900 0.7000 47,719 +0.01(+0.72%)
Jun 20, 2014 0.6810 0.6950 0.6800 0.6950 110,237 -0.00(-0.70%)
Jun 19, 2014 0.6850 0.7000 0.6805 0.6999 134,805 +0.01(+1.58%)
Jun 18, 2014 0.7000 0.7000 0.6805 0.6890 110,405 -0.00(-0.65%)
Jun 17, 2014 0.7000 0.7000 0.6760 0.6935 226,352 -0.00(-0.22%)
Jun 16, 2014 0.6900 0.7000 0.6900 0.6950 115,279 +0.00(+0.07%)
Jun 13, 2014 0.6800 0.7000 0.6800 0.6945 75,487 -0.00(-0.56%)
Jun 12, 2014 0.7005 0.7190 0.6800 0.6984 147,824 -0.00(-0.30%)
Jun 11, 2014 0.7140 0.7300 0.7005 0.7005 55,650 -0.01(-1.34%)
Jun 10, 2014 0.7050 0.7140 0.6950 0.7100 195,404 +0.01(+0.71%)
Jun 06, 2014 0.6850 0.7100 0.6750 0.7050 416,111 +0.02(+3.22%)
Jun 05, 2014 0.6909 0.6950 0.6700 0.6830 301,419 -0.01(-1.01%)
Jun 04, 2014 0.6910 0.7050 0.6800 0.6900 491,533 -0.02(-3.17%)
Jun 03, 2014 0.7020 0.7150 0.6900 0.7126 166,790 +0.01(+1.80%)
Jun 02, 2014 0.7100 0.7200 0.6810 0.7000 723,350 -0.02(-2.78%)
May 30, 2014 0.7300 0.7400 0.7200 0.7200 136,137 -0.01(-1.37%)
May 29, 2014 0.7150 0.7300 0.7000 0.7300 449,480 +0.02(+2.10%)
May 28, 2014 0.7200 0.7300 0.7000 0.7150 694,429 -0.03(-4.16%)
May 27, 2014 0.7650 0.7650 0.7300 0.7460 392,888 -0.01(-1.84%)
May 23, 2014 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
May 22, 2014 0.7600 0.7650 0.7450 0.7500 105,443 -0.01(-1.32%)
May 21, 2014 0.7300 0.7800 0.7300 0.7600 294,157 +0.03(+4.11%)
May 20, 2014 0.7500 0.7518 0.7300 0.7300 146,511 -0.02(-2.67%)
May 19, 2014 0.7300 0.7500 0.7300 0.7500 73,628 -0.01(-1.32%)
May 16, 2014 0.7300 0.7600 0.7210 0.7600 222,949 +0.01(+1.33%)
May 15, 2014 0.7600 0.7600 0.7300 0.7500 361,427 +0.00(+0.00%)
May 14, 2014 0.7500 0.7680 0.7400 0.7500 179,937 +0.00(+0.00%)
May 13, 2014 0.7600 0.7700 0.7450 0.7500 132,438 -0.01(-1.32%)
May 12, 2014 0.7500 0.7700 0.7500 0.7600 138,812 -0.01(-1.17%)
May 09, 2014 0.7550 0.7750 0.7500 0.7690 221,073 +0.02(+2.53%)
May 08, 2014 0.7550 0.7900 0.7500 0.7500 187,355 -0.03(-3.23%)
May 07, 2014 0.7900 0.7900 0.7500 0.7750 357,264 -0.01(-1.27%)
May 06, 2014 0.7900 0.7999 0.7800 0.7850 163,523 -0.01(-1.26%)
May 05, 2014 0.8000 0.8000 0.7800 0.7950 356,762 -0.01(-0.63%)
May 02, 2014 0.7900 0.8100 0.7900 0.8000 81,497 +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.