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

(NY: SCPX )

0.6100 -0.0310 (-4.84%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 29, 2024 0.6468 0.6687 0.6000 0.6100 112,253 -0.03(-4.84%)
Nov 27, 2024 0.6500 0.6700 0.6350 0.6410 37,657 -0.01(-1.08%)
Nov 26, 2024 0.6580 0.6700 0.6400 0.6480 138,704 -0.01(-1.67%)
Nov 25, 2024 0.6578 0.6800 0.6401 0.6590 39,907 -0.00(-0.15%)
Nov 22, 2024 0.6500 0.6700 0.6400 0.6600 58,609 +0.00(+0.00%)
Nov 21, 2024 0.7090 0.7090 0.6262 0.6600 154,318 -0.01(-0.75%)
Nov 20, 2024 0.6589 0.6800 0.6349 0.6650 78,033 +0.01(+0.76%)
Nov 19, 2024 0.6959 0.6959 0.6350 0.6600 100,767 -0.03(-4.07%)
Nov 18, 2024 0.7100 0.7283 0.6605 0.6880 75,716 +0.01(+1.73%)
Nov 15, 2024 0.7100 0.7200 0.6600 0.6763 208,582 -0.06(-8.61%)
Nov 14, 2024 0.7700 0.7818 0.7200 0.7400 97,348 -0.00(-0.27%)
Nov 13, 2024 0.7900 0.8015 0.7420 0.7420 98,191 -0.06(-7.48%)
Nov 12, 2024 0.8800 0.8800 0.7776 0.8020 136,689 -0.07(-7.82%)
Nov 11, 2024 0.9000 0.9097 0.8271 0.8700 180,878 -0.04(-4.36%)
Nov 08, 2024 0.8420 0.9190 0.8170 0.9097 573,925 +0.10(+12.82%)
Nov 07, 2024 0.8200 0.8290 0.7661 0.8063 326,578 -0.00(-0.40%)
Nov 06, 2024 0.7600 0.8100 0.7318 0.8095 204,708 +0.06(+7.93%)
Nov 05, 2024 0.7486 0.7650 0.7000 0.7500 143,386 +0.02(+2.04%)
Nov 04, 2024 0.7200 0.7529 0.7080 0.7350 178,817 +0.02(+2.67%)
Nov 01, 2024 0.7400 0.7581 0.7000 0.7159 130,780 -0.00(-0.57%)
Oct 31, 2024 0.7600 0.7700 0.7200 0.7200 135,061 -0.04(-5.26%)
Oct 30, 2024 0.7600 0.7700 0.7300 0.7600 129,423 +0.06(+8.96%)
Oct 29, 2024 0.7140 0.7500 0.6900 0.6975 34,545 -0.03(-4.45%)
Oct 28, 2024 0.7658 0.7658 0.7100 0.7300 77,682 +0.01(+1.39%)
Oct 25, 2024 0.7294 0.7400 0.7010 0.7200 71,966 -0.03(-4.26%)
Oct 24, 2024 0.7600 0.7959 0.7006 0.7520 153,319 -0.02(-2.34%)
Oct 23, 2024 0.7775 0.8000 0.7500 0.7700 185,529 -0.03(-3.93%)
Oct 22, 2024 0.8300 0.8300 0.7900 0.8015 156,706 -0.02(-2.71%)
Oct 21, 2024 0.8200 0.8460 0.7800 0.8238 405,352 +0.00(+0.46%)
Oct 18, 2024 0.8500 0.8599 0.7600 0.8200 496,345 +0.05(+6.08%)
Oct 17, 2024 0.7300 0.8000 0.7300 0.7730 724,467 +0.04(+5.53%)
Oct 16, 2024 0.7500 0.7500 0.7300 0.7325 38,659 -0.02(-2.33%)
Oct 15, 2024 0.7496 0.7500 0.7302 0.7500 7,934 +0.00(+0.00%)
Oct 14, 2024 0.7710 0.7799 0.7305 0.7500 28,322 +0.02(+2.67%)
Oct 11, 2024 0.7305 0.7500 0.7305 0.7305 19,233 -0.02(-2.39%)
Oct 10, 2024 0.7600 0.7600 0.7305 0.7484 5,969 -0.00(-0.01%)
Oct 09, 2024 0.7500 0.7500 0.7302 0.7485 16,196 -0.00(-0.20%)
Oct 08, 2024 0.7555 0.7662 0.7150 0.7500 23,757 -0.01(-1.94%)
Oct 07, 2024 0.7450 0.7800 0.7451 0.7648 56,183 +0.03(+4.05%)
Oct 04, 2024 0.7250 0.7572 0.7250 0.7350 10,419 +0.00(+0.55%)
Oct 03, 2024 0.7010 0.7550 0.7010 0.7310 25,540 -0.03(-3.31%)
Oct 02, 2024 0.7600 0.7800 0.6905 0.7560 69,291 +0.02(+3.14%)
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.