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

United American Healthcare Corp (OP: UAHC )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 15, 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, 2018 0.3410 0.3555 0.3000 0.3500 80,757 +0.01(+3.09%)
Apr 27, 2018 0.2690 0.3400 0.2501 0.3395 82,800 +0.07(+26.21%)
Apr 26, 2018 0.2500 0.2700 0.2500 0.2690 13,572 +0.02(+7.60%)
Apr 25, 2018 0.2500 0.3000 0.2350 0.2500 86,482 +0.01(+4.17%)
Apr 24, 2018 0.2330 0.2400 0.2330 0.2400 39,774 +0.01(+3.00%)
Apr 23, 2018 0.2330 0.2400 0.2330 0.2330 8,933 -0.01(-2.92%)
Apr 20, 2018 0.2400 0.2480 0.2330 0.2400 52,598 +0.00(+0.00%)
Apr 19, 2018 0.2380 0.2470 0.2380 0.2400 13,577 +0.00(+0.84%)
Apr 18, 2018 0.2400 0.2400 0.2260 0.2380 4,272 +0.00(+0.00%)
Apr 17, 2018 0.2300 0.2480 0.2300 0.2380 15,796 +0.01(+3.48%)
Apr 16, 2018 0.2480 0.2480 0.2300 0.2300 65,784 -0.01(-3.36%)
Apr 13, 2018 0.2308 0.2380 0.2260 0.2380 11,743 -0.00(-0.83%)
Apr 12, 2018 0.2500 0.2500 0.2260 0.2400 21,244 -0.01(-2.44%)
Apr 11, 2018 0.2200 0.2770 0.2200 0.2460 49,610 -0.03(-11.76%)
Apr 10, 2018 0.2590 0.2980 0.2589 0.2788 5,770 -0.02(-6.44%)
Apr 09, 2018 0.2200 0.2980 0.2200 0.2980 9,914 +0.01(+1.71%)
Apr 06, 2018 0.3480 0.3480 0.2220 0.2930 111,018 -0.01(-2.37%)
Apr 05, 2018 0.3400 0.3400 0.2800 0.3001 54,170 -0.03(-9.06%)
Apr 04, 2018 0.3300 0.3400 0.2810 0.3300 49,518 +0.01(+3.13%)
Apr 03, 2018 0.3120 0.3400 0.3120 0.3200 55,697 +0.01(+2.40%)
Apr 02, 2018 0.2800 0.3125 0.2800 0.3125 19,749 +0.02(+6.51%)
Mar 29, 2018 0.2934 0.2934 0.2934 0 -0.01(-2.20%)
Mar 28, 2018 0.3480 0.3480 0.2850 0.3000 32,415 -0.00(-0.03%)
Mar 27, 2018 0.3050 0.3490 0.3001 0.3001 11,370 -0.02(-6.22%)
Mar 26, 2018 0.3375 0.3375 0.3001 0.3200 34,786 -0.01(-3.03%)
Mar 23, 2018 0.3400 0.3400 0.3300 0.3300 12,548 +0.00(+0.00%)
Mar 22, 2018 0.3500 0.3500 0.3300 0.3300 38,456 -0.02(-5.71%)
Mar 21, 2018 0.3300 0.3550 0.3300 0.3500 18,532 +0.02(+6.06%)
Mar 20, 2018 0.3700 0.3700 0.3300 0.3300 22,780 -0.01(-2.94%)
Mar 19, 2018 0.3780 0.3780 0.3330 0.3400 99,509 -0.02(-5.04%)
Mar 16, 2018 0.3780 0.3780 0.3580 0.3580 9,449 +0.01(+2.30%)
Mar 15, 2018 0.3375 0.3789 0.3350 0.3500 34,392 -0.01(-2.78%)
Mar 14, 2018 0.3400 0.3800 0.3351 0.3600 17,191 +0.03(+8.01%)
Mar 13, 2018 0.3800 0.3800 0.3333 0.3333 54,477 -0.05(-12.29%)
Mar 12, 2018 0.3500 0.3800 0.3334 0.3800 66,025 +0.03(+8.57%)
Mar 09, 2018 0.3800 0.3800 0.3400 0.3500 78,499 -0.02(-5.41%)
Mar 08, 2018 0.3700 0.3800 0.3600 0.3700 20,605 -0.01(-2.37%)
Mar 07, 2018 0.3722 0.4189 0.3700 0.3790 14,995 -0.03(-7.33%)
Mar 06, 2018 0.4199 0.4199 0.3801 0.4090 6,108 -0.01(-2.39%)
Mar 05, 2018 0.4200 0.4200 0.3701 0.4190 35,581 -0.00(-0.24%)
Mar 02, 2018 0.3750 0.4200 0.3700 0.4200 10,992 +0.00(+0.00%)
Mar 01, 2018 0.3660 0.4200 0.3650 0.4200 21,146 +0.00(+0.00%)
Feb 28, 2018 0.4100 0.4200 0.3900 0.4200 19,809 +0.01(+2.44%)
Feb 27, 2018 0.4099 0.4100 0.3601 0.4100 72,189 +0.06(+16.44%)
Feb 26, 2018 0.4010 0.4200 0.3500 0.3521 63,069 -0.04(-10.86%)
Feb 23, 2018 0.4200 0.4200 0.3911 0.3950 20,112 +0.01(+3.40%)
Feb 22, 2018 0.3806 0.4200 0.3806 0.3820 38,517 -0.04(-8.61%)
Feb 21, 2018 0.4236 0.4237 0.3800 0.4180 52,827 -0.01(-1.18%)
Feb 20, 2018 0.3900 0.4480 0.3700 0.4230 47,946 +0.03(+8.46%)
Feb 16, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 15, 2018 0.4600 0.4600 0.3700 0.3900 97,437 -0.03(-7.14%)
Feb 14, 2018 0.3950 0.4690 0.3750 0.4200 122,404 +0.05(+15.07%)
Feb 13, 2018 0.3650 0.4000 0.3600 0.3650 72,911 -0.00(-0.82%)
Feb 12, 2018 0.3900 0.3900 0.3500 0.3680 41,644 -0.02(-5.62%)
Feb 09, 2018 0.4200 0.4200 0.3600 0.3899 46,768 -0.02(-5.82%)
Feb 08, 2018 0.4250 0.4460 0.3950 0.4140 58,006 -0.03(-7.15%)
Feb 07, 2018 0.4100 0.4100 0.4100 0.4459 101,108 +0.04(+10.10%)
Feb 06, 2018 0.3900 0.4480 0.3580 0.4050 14,890 +0.01(+1.25%)
Feb 05, 2018 0.4690 0.4700 0.4640 0.4000 28,383 -0.04(-9.09%)
Feb 02, 2018 0.3997 0.4335 0.3700 0.4400 151,323 +0.07(+18.92%)
Feb 01, 2018 0.4700 0.4700 0.3301 0.3700 238,983 -0.10(-21.28%)
Jan 31, 2018 0.5000 0.5100 0.4300 0.4700 54,887 -0.03(-6.00%)
Jan 30, 2018 0.5690 0.5690 0.4600 0.5000 94,744 -0.06(-10.70%)
Jan 29, 2018 0.5500 0.5690 0.5000 0.5599 57,239 -0.02(-3.47%)
Jan 26, 2018 0.6094 0.6104 0.5700 0.5800 23,713 +0.00(+0.00%)
Jan 25, 2018 0.6248 0.6300 0.5700 0.5800 22,405 -0.04(-7.17%)
Jan 24, 2018 0.6300 0.6300 0.5862 0.6248 11,402 -0.01(-0.83%)
Jan 23, 2018 0.6500 0.6500 0.5501 0.6300 100,340 +0.03(+5.00%)
Jan 22, 2018 0.6500 0.6500 0.5900 0.6000 65,784 -0.05(-7.69%)
Jan 19, 2018 0.6100 0.6500 0.5801 0.6500 64,762 +0.02(+3.17%)
Jan 18, 2018 0.6599 0.6599 0.5800 0.6300 119,581 -0.03(-4.53%)
Jan 17, 2018 0.7000 0.7000 0.5900 0.6599 131,230 -0.00(-0.02%)
Jan 16, 2018 0.6500 0.7400 0.6000 0.6600 83,303 +0.00(+0.00%)
Jan 12, 2018 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Jan 11, 2018 0.5900 0.7000 0.5800 0.6500 138,402 +0.05(+8.33%)
Jan 10, 2018 0.6200 0.6670 0.6000 0.6000 79,337 -0.02(-3.23%)
Jan 09, 2018 0.7300 0.7500 0.5050 0.6200 332,713 -0.11(-15.07%)
Jan 08, 2018 0.7200 0.7900 0.7175 0.7300 120,306 +0.01(+1.39%)
Jan 05, 2018 0.7250 0.8000 0.7025 0.7200 169,981 +0.04(+5.88%)
Jan 04, 2018 0.6800 0.8000 0.6700 0.6800 194,285 +0.01(+1.49%)
Jan 03, 2018 0.6100 0.7900 0.6000 0.6700 511,823 +0.10(+16.52%)
Jan 02, 2018 0.5800 0.6000 0.5100 0.5750 480,601 +0.06(+12.75%)
Dec 29, 2017 0.5100 0.5100 0.5100 0 +0.06(+13.33%)
Dec 28, 2017 0.4290 0.4800 0.3750 0.4500 492,797 +0.05(+12.50%)
Dec 27, 2017 0.4780 0.4780 0.3700 0.4000 143,560 +0.00(+0.00%)
Dec 26, 2017 0.3800 0.4900 0.3320 0.4000 244,240 +0.02(+5.26%)
Dec 22, 2017 0.4000 0.4000 0.3000 0.3800 406,718 -0.04(-9.52%)
Dec 21, 2017 0.4900 0.5200 0.4000 0.4200 244,705 -0.07(-14.29%)
Dec 20, 2017 0.5600 0.6000 0.4800 0.4900 294,175 -0.00(-0.40%)
Dec 19, 2017 0.6400 0.6500 0.4300 0.4919 679,759 -0.12(-19.35%)
Dec 18, 2017 0.3000 0.6874 0.3000 0.6100 1,422,474 +0.28(+85.13%)
Dec 15, 2017 0.2850 0.3450 0.2850 0.3295 186,407 +0.01(+3.78%)
Dec 14, 2017 0.3050 0.3500 0.2700 0.3175 237,705 +0.01(+4.10%)
Dec 13, 2017 0.3320 0.3900 0.3050 0.3050 416,736 -0.04(-12.86%)
Dec 12, 2017 0.3100 0.3750 0.2500 0.3500 569,018 +0.05(+16.67%)
Dec 11, 2017 0.2700 0.3200 0.2675 0.3000 290,972 +0.06(+27.61%)
Dec 08, 2017 0.2400 0.2700 0.2302 0.2351 68,087 -0.00(-2.04%)
Dec 07, 2017 0.2349 0.2498 0.2300 0.2400 55,712 +0.01(+3.00%)
Dec 06, 2017 0.2300 0.2498 0.2300 0.2330 27,273 +0.00(+1.30%)
Dec 05, 2017 0.2563 0.2563 0.2300 0.2300 47,045 -0.03(-10.26%)
Dec 04, 2017 0.2400 0.2700 0.2300 0.2563 57,966 +0.03(+11.43%)
Dec 01, 2017 0.2401 0.2700 0.2001 0.2300 194,826 -0.01(-4.56%)
Nov 30, 2017 0.2750 0.2750 0.2351 0.2410 40,900 -0.01(-3.60%)
Nov 29, 2017 0.2400 0.2959 0.2400 0.2500 183,244 +0.01(+4.17%)
Nov 28, 2017 0.2900 0.3300 0.2300 0.2400 124,207 -0.05(-17.24%)
Nov 27, 2017 0.3000 0.3600 0.2900 0.2900 225,267 +0.01(+1.75%)
Nov 24, 2017 0.2200 0.3000 0.2200 0.2850 107,534 +0.04(+18.75%)
Nov 22, 2017 0.2890 0.2890 0.2201 0.2400 49,487 -0.00(-2.00%)
Nov 21, 2017 0.2224 0.2449 0.2224 0.2449 38,747 +0.01(+4.26%)
Nov 20, 2017 0.2474 0.2640 0.2000 0.2349 80,345 +0.00(+2.13%)
Nov 17, 2017 0.2300 0.2650 0.2100 0.2300 85,793 +0.02(+6.98%)
Nov 16, 2017 0.2575 0.2575 0.2100 0.2150 83,332 -0.04(-14.00%)
Nov 15, 2017 0.2550 0.2800 0.2400 0.2500 91,979 -0.01(-1.96%)
Nov 14, 2017 0.2730 0.2749 0.2550 0.2550 8,541 -0.02(-7.27%)
Nov 13, 2017 0.2700 0.3100 0.2550 0.2750 183,755 -0.02(-8.33%)
Nov 10, 2017 0.3300 0.3300 0.2700 0.3000 62,352 -0.02(-6.25%)
Nov 09, 2017 0.2862 0.3300 0.2862 0.3200 93,744 +0.02(+6.67%)
Nov 08, 2017 0.3100 0.3300 0.2823 0.3000 239,447 -0.01(-2.44%)
Nov 07, 2017 0.3200 0.3200 0.3050 0.3075 36,140 +0.00(+0.82%)
Nov 06, 2017 0.3400 0.3400 0.2400 0.3050 73,716 -0.04(-10.29%)
Nov 03, 2017 0.3000 0.3400 0.3000 0.3400 68,411 +0.04(+13.33%)
Nov 02, 2017 0.3100 0.3200 0.3000 0.3000 94,008 -0.01(-2.10%)
Nov 01, 2017 0.3250 0.3400 0.3030 0.3065 96,067 +0.01(+1.98%)
Oct 31, 2017 0.3000 0.3200 0.3000 0.3005 22,441 -0.01(-3.06%)
Oct 30, 2017 0.3100 0.3100 0.3000 0.3100 26,325 -0.01(-1.65%)
Oct 27, 2017 0.2900 0.3300 0.2900 0.3152 19,995 +0.02(+5.07%)
Oct 26, 2017 0.2900 0.3200 0.2900 0.3000 53,320 +0.00(+0.00%)
Oct 25, 2017 0.3200 0.3299 0.3000 0.3000 132,254 -0.03(-9.09%)
Oct 24, 2017 0.3245 0.3300 0.3100 0.3300 83,541 -0.01(-2.94%)
Oct 23, 2017 0.3302 0.3500 0.3200 0.3400 54,346 +0.01(+3.00%)
Oct 20, 2017 0.3600 0.3600 0.3200 0.3301 20,490 +0.00(+0.03%)
Oct 19, 2017 0.3513 0.3600 0.3202 0.3300 22,363 -0.03(-8.33%)
Oct 18, 2017 0.3000 0.3700 0.3000 0.3600 33,220 -0.01(-2.68%)
Oct 17, 2017 0.3800 0.3800 0.3500 0.3699 155,773 -0.00(-0.03%)
Oct 16, 2017 0.4300 0.4300 0.3550 0.3700 231,405 -0.06(-13.93%)
Oct 13, 2017 0.4000 0.4700 0.3800 0.4299 244,508 +0.04(+9.95%)
Oct 12, 2017 0.3252 0.4460 0.3252 0.3910 363,699 +0.05(+16.37%)
Oct 11, 2017 0.3200 0.3400 0.3000 0.3360 89,479 +0.02(+5.00%)
Oct 10, 2017 0.3400 0.3400 0.3120 0.3200 37,458 -0.02(-7.22%)
Oct 09, 2017 0.3210 0.3523 0.3100 0.3449 32,166 +0.02(+7.45%)
Oct 06, 2017 0.3499 0.3549 0.3200 0.3210 40,472 -0.03(-8.26%)
Oct 05, 2017 0.3420 0.3505 0.3100 0.3499 240,854 -0.01(-1.44%)
Oct 04, 2017 0.3500 0.3600 0.3420 0.3550 109,006 +0.01(+1.43%)
Oct 03, 2017 0.3400 0.3599 0.3400 0.3500 41,070 +0.01(+2.94%)
Oct 02, 2017 0.3590 0.3800 0.3400 0.3400 112,349 -0.03(-7.58%)
Sep 29, 2017 0.3600 0.3700 0.3400 0.3679 60,168 +0.01(+2.19%)
Sep 28, 2017 0.3820 0.3850 0.3400 0.3600 97,704 -0.02(-5.76%)
Sep 27, 2017 0.3580 0.3820 0.3369 0.3820 112,614 +0.05(+14.03%)
Sep 26, 2017 0.3390 0.3599 0.3210 0.3350 47,819 -0.01(-1.47%)
Sep 25, 2017 0.3600 0.3800 0.3360 0.3400 88,842 -0.02(-5.56%)
Sep 22, 2017 0.3400 0.3600 0.3100 0.3600 84,371 +0.02(+5.88%)
Sep 21, 2017 0.3400 0.3600 0.3100 0.3400 36,898 +0.00(+0.00%)
Sep 20, 2017 0.3110 0.3700 0.3110 0.3400 166,743 +0.03(+9.11%)
Sep 19, 2017 0.3400 0.3600 0.3100 0.3116 179,615 -0.06(-15.78%)
Sep 18, 2017 0.3400 0.3880 0.3100 0.3700 432,169 +0.05(+17.46%)
Sep 15, 2017 0.2900 0.3300 0.2601 0.3150 416,515 +0.03(+10.92%)
Sep 14, 2017 0.2890 0.3100 0.2600 0.2840 218,097 -0.01(-1.73%)
Sep 13, 2017 0.3100 0.3100 0.2650 0.2890 430,315 +0.00(+0.70%)
Sep 12, 2017 0.2900 0.3300 0.2500 0.2870 246,527 -0.01(-4.33%)
Sep 11, 2017 0.3575 0.3750 0.2800 0.3000 392,517 -0.08(-21.05%)
Sep 08, 2017 0.5100 0.5200 0.3000 0.3800 748,581 -0.12(-24.00%)
Sep 07, 2017 0.5200 0.5400 0.5000 0.5000 200,510 -0.03(-5.12%)
Sep 06, 2017 0.5050 0.5799 0.5000 0.5270 331,182 +0.03(+5.40%)
Sep 05, 2017 0.5300 0.5400 0.4350 0.5000 491,282 -0.08(-13.79%)
Sep 01, 2017 0.5343 0.6099 0.4252 0.5800 1,217,045 +0.02(+3.57%)
Aug 31, 2017 0.7850 0.8150 0.4700 0.5600 3,052,648 -0.27(-32.93%)
Aug 30, 2017 0.8625 0.9250 0.7350 0.8350 862,345 -0.03(-2.91%)
Aug 29, 2017 0.9000 0.9800 0.6400 0.8600 3,147,257 -0.01(-0.58%)
Aug 28, 2017 0.6700 1.090 0.6700 0.8650 3,480,118 +0.27(+45.38%)
Aug 25, 2017 0.4248 0.6900 0.4030 0.5950 1,829,236 +0.19(+48.75%)
Aug 24, 2017 0.2662 0.4944 0.2662 0.4000 2,307,462 +0.15(+60.00%)
Aug 23, 2017 0.1510 0.2511 0.1410 0.2500 635,501 +0.10(+61.29%)
Aug 22, 2017 0.1400 0.1550 0.1400 0.1550 60,879 +0.01(+6.90%)
Aug 21, 2017 0.1485 0.1515 0.1300 0.1450 78,287 +0.02(+14.17%)
Aug 18, 2017 0.1080 0.1900 0.1080 0.1270 114,073 +0.02(+22.12%)
Aug 17, 2017 0.1200 0.1200 0.0875 0.1040 32,704 -0.01(-5.45%)
Aug 16, 2017 0.1100 0.1100 0.0830 0.1100 77,507 +0.00(+0.92%)
Aug 15, 2017 0.0820 0.1090 0.0820 0.1090 112,280 +0.01(+9.00%)
Aug 14, 2017 0.1000 0.1000 0.0830 0.1000 18,017 -0.00(-3.66%)
Aug 11, 2017 0.1049 0.1049 0.0900 0.1038 22,245 +0.00(+3.80%)
Aug 10, 2017 0.1200 0.1200 0.1000 0.1000 138,227 -0.02(-16.67%)
Aug 09, 2017 0.1200 0.1200 0.1111 0.1200 34,903 +0.00(+4.35%)
Aug 08, 2017 0.1200 0.1200 0.1111 0.1150 16,400 +0.00(+0.00%)
Aug 07, 2017 0.1200 0.1200 0.1111 0.1150 31,996 -0.00(-3.77%)
Aug 04, 2017 0.1262 0.1300 0.1120 0.1195 19,014 -0.01(-4.40%)
Aug 03, 2017 0.1120 0.1250 0.1120 0.1250 57,041 +0.01(+9.65%)
Aug 02, 2017 0.1130 0.1200 0.1120 0.1140 102,115 -0.00(-3.84%)
Aug 01, 2017 0.1300 0.1300 0.0115 0.1186 95,837 -0.01(-8.81%)
Jul 31, 2017 0.1300 0.1300 0.1139 0.1300 79,482 +0.01(+4.84%)
Jul 28, 2017 0.1179 0.1270 0.1179 0.1240 134,372 +0.01(+11.71%)
Jul 27, 2017 0.1200 0.1250 0.1001 0.1110 45,145 -0.00(-3.94%)
Jul 26, 2017 0.1001 0.1200 0.1001 0.1155 50,876 +0.00(+2.26%)
Jul 25, 2017 0.1150 0.1150 0.1110 0.1130 74,249 -0.00(-1.53%)
Jul 24, 2017 0.1150 0.1199 0.1130 0.1148 101,711 -0.00(-0.30%)
Jul 21, 2017 0.1250 0.1250 0.1151 0.1151 114,591 -0.00(-4.08%)
Jul 20, 2017 0.1179 0.1250 0.1175 0.1200 47,680 +0.00(+2.61%)
Jul 19, 2017 0.1110 0.1200 0.1110 0.1169 5,849 +0.00(+1.96%)
Jul 18, 2017 0.1299 0.1299 0.1141 0.1147 56,849 +0.00(+0.61%)
Jul 17, 2017 0.1280 0.1330 0.1121 0.1140 65,884 -0.01(-5.00%)
Jul 14, 2017 0.1211 0.1211 0.1110 0.1200 29,451 +0.00(+2.56%)
Jul 13, 2017 0.1111 0.1200 0.1100 0.1170 52,801 +0.01(+5.31%)
Jul 12, 2017 0.1155 0.1180 0.1111 0.1111 1,885 -0.01(-5.81%)
Jul 11, 2017 0.1187 0.1200 0.1111 0.1180 59,242 +0.01(+6.26%)
Jul 10, 2017 0.1200 0.1200 0.1110 0.1110 26,872 -0.00(-1.51%)
Jul 07, 2017 0.1110 0.1280 0.1110 0.1127 27,729 -0.00(-0.27%)
Jul 06, 2017 0.1110 0.1300 0.1110 0.1130 38,283 -0.01(-4.48%)
Jul 05, 2017 0.1231 0.1350 0.1110 0.1183 44,217 +0.00(+2.16%)
Jul 03, 2017 0.1218 0.1250 0.1156 0.1158 6,728 -0.00(-3.50%)
Jun 30, 2017 0.1350 0.1350 0.1159 0.1200 45,532 +0.00(+0.54%)
Jun 29, 2017 0.1200 0.1300 0.1100 0.1193 68,756 -0.00(-2.61%)
Jun 28, 2017 0.1200 0.1350 0.1147 0.1226 81,517 +0.00(+2.13%)
Jun 27, 2017 0.1129 0.1215 0.1129 0.1200 58,335 +0.01(+7.62%)
Jun 26, 2017 0.1200 0.1200 0.1112 0.1115 67,920 -0.00(-3.84%)
Jun 23, 2017 0.1157 0.1200 0.1113 0.1159 40,285 -0.00(-3.37%)
Jun 22, 2017 0.1200 0.1250 0.1182 0.1200 91,395 +0.00(+0.00%)
Jun 21, 2017 0.1200 0.1200 0.1104 0.1200 59,896 +0.00(+0.00%)
Jun 20, 2017 0.1250 0.1250 0.1178 0.1200 38,367 +0.00(+1.87%)
Jun 19, 2017 0.1250 0.1250 0.1112 0.1178 9,839 -0.00(-3.05%)
Jun 16, 2017 0.1235 0.1300 0.1129 0.1215 29,532 -0.00(-2.80%)
Jun 15, 2017 0.1165 0.1250 0.1121 0.1250 58,123 +0.01(+9.17%)
Jun 14, 2017 0.1300 0.1350 0.1100 0.1145 179,111 -0.01(-10.55%)
Jun 13, 2017 0.1249 0.1280 0.1200 0.1280 73,718 +0.01(+6.67%)
Jun 12, 2017 0.1225 0.1225 0.1061 0.1200 10,235 +0.00(+3.63%)
Jun 09, 2017 0.1250 0.1250 0.1110 0.1158 61,589 -0.00(-3.50%)
Jun 08, 2017 0.1130 0.1250 0.1100 0.1200 116,390 +0.01(+6.29%)
Jun 07, 2017 0.1075 0.1300 0.1075 0.1129 24,187 -0.01(-5.84%)
Jun 06, 2017 0.1075 0.1300 0.1075 0.1199 24,174 +0.01(+6.39%)
Jun 05, 2017 0.1200 0.1300 0.1112 0.1127 38,823 +0.00(+1.53%)
Jun 02, 2017 0.1119 0.1198 0.1110 0.1110 68,804 -0.00(-0.76%)
Jun 01, 2017 0.1196 0.1199 0.1119 0.1119 38,728 -0.00(-3.16%)
May 31, 2017 0.1264 0.1300 0.1130 0.1155 96,588 -0.01(-9.77%)
May 30, 2017 0.1225 0.1300 0.1150 0.1280 23,938 +0.01(+11.30%)
May 26, 2017 0.1299 0.1299 0.1150 0.1150 6,517 +0.00(+0.00%)
May 25, 2017 0.1279 0.1279 0.1110 0.1150 54,063 -0.01(-10.38%)
May 24, 2017 0.1275 0.1350 0.1258 0.1283 48,891 +0.00(+2.04%)
May 23, 2017 0.1178 0.1258 0.1100 0.1258 54,905 +0.00(+2.66%)
May 22, 2017 0.1225 0.1225 0.1166 0.1225 5,911 +0.00(+0.00%)
May 19, 2017 0.1500 0.1500 0.1106 0.1225 122,387 +0.00(+0.00%)
May 18, 2017 0.1300 0.1300 0.1200 0.1225 73,730 -0.01(-5.77%)
May 17, 2017 0.1201 0.1690 0.1200 0.1300 220,622 +0.00(+3.96%)
May 16, 2017 0.1300 0.1300 0.1201 0.1250 14,180 +0.00(+0.04%)
May 15, 2017 0.1435 0.1700 0.1170 0.1250 64,103 +0.00(+2.25%)
May 12, 2017 0.1279 0.1280 0.1176 0.1222 29,310 -0.01(-5.82%)
May 11, 2017 0.1201 0.1300 0.1100 0.1298 38,987 +0.01(+8.17%)
May 10, 2017 0.1200 0.1300 0.1103 0.1200 145,003 -0.01(-4.00%)
May 09, 2017 0.1300 0.1300 0.1226 0.1250 171,230 +0.01(+6.34%)
May 08, 2017 0.1300 0.1300 0.1100 0.1176 130,880 -0.01(-5.51%)
May 05, 2017 0.1400 0.1400 0.1200 0.1244 83,956 -0.01(-9.53%)
May 04, 2017 0.1300 0.1400 0.1110 0.1375 86,703 +0.01(+5.77%)
May 03, 2017 0.1100 0.1300 0.0900 0.1300 209,611 +0.02(+16.59%)
May 02, 2017 0.1260 0.1280 0.1112 0.1115 78,364 -0.01(-11.51%)
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.