Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: CERT )

0.4300 +0.0900 (+26.47%)

Streaming Delayed Price Updated: 3:44 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	0.3450	0.4500	0.3400	0.4300	702,837	+0.09(+26.47%)
Oct 17, 2024	0.3600	0.3700	0.3400	0.3400	137,070	-0.01(-2.86%)
Oct 16, 2024	0.3050	0.3600	0.3050	0.3500	374,971	+0.04(+14.75%)
Oct 15, 2024	0.2500	0.3050	0.2450	0.3050	372,279	+0.06(+24.49%)
Oct 11, 2024				0.2450	0	+0.02(+8.89%)
Oct 10, 2024	0.2400	0.2400	0.2250	0.2250	30,400	-0.01(-2.17%)
Oct 09, 2024	0.2350	0.2450	0.2250	0.2300	469,260	-0.00(-2.13%)
Oct 08, 2024	0.2500	0.2500	0.2300	0.2350	90,155	-0.01(-2.08%)
Oct 07, 2024	0.2500	0.2500	0.2350	0.2400	15,000	-0.01(-4.00%)
Oct 04, 2024	0.2500	0.2500	0.2500	0.2500	17,000	+0.00(+0.00%)
Oct 03, 2024	0.2500	0.2600	0.2500	0.2500	13,000	+0.00(+0.00%)
Oct 02, 2024	0.2550	0.2550	0.2350	0.2500	70,503	+0.00(+0.00%)
Oct 01, 2024	0.2500	0.2500	0.2400	0.2500	116,000	-0.01(-1.96%)
Sep 30, 2024	0.2400	0.2550	0.2400	0.2550	128,000	+0.01(+4.08%)
Sep 27, 2024	0.2400	0.2500	0.2400	0.2450	115,784	+0.01(+6.52%)
Sep 26, 2024	0.2250	0.2350	0.2250	0.2300	310,400	+0.01(+4.55%)
Sep 25, 2024	0.2300	0.2300	0.2200	0.2200	155,250	-0.01(-2.22%)
Sep 24, 2024	0.2200	0.2300	0.2200	0.2250	70,000	+0.01(+4.65%)
Sep 23, 2024	0.2250	0.2300	0.2100	0.2150	149,800	-0.01(-4.44%)
Sep 20, 2024	0.2200	0.2300	0.2200	0.2250	206,400	+0.02(+12.50%)
Sep 19, 2024	0.2100	0.2100	0.2000	0.2000	44,108	+0.01(+2.56%)
Sep 18, 2024	0.2100	0.2200	0.1950	0.1950	38,000	-0.01(-7.14%)
Sep 17, 2024	0.2150	0.2150	0.2100	0.2100	341,271	-0.02(-6.67%)
Sep 16, 2024	0.2150	0.2300	0.2100	0.2250	115,725	+0.02(+7.14%)
Sep 13, 2024	0.2150	0.2300	0.2100	0.2100	99,300	-0.01(-2.33%)
Sep 12, 2024	0.2000	0.2250	0.2000	0.2150	123,500	+0.02(+13.16%)
Sep 11, 2024	0.1950	0.2000	0.1900	0.1900	117,166	+0.00(+0.00%)
Sep 10, 2024	0.2000	0.2000	0.1900	0.1900	20,800	-0.01(-5.00%)
Sep 09, 2024	0.2200	0.2200	0.2000	0.2000	205,501	-0.01(-6.98%)
Sep 06, 2024	0.2200	0.2350	0.2150	0.2150	208,390	-0.02(-8.51%)
Sep 05, 2024	0.2300	0.2350	0.2150	0.2350	112,660	+0.01(+4.44%)
Sep 04, 2024	0.2200	0.2250	0.2150	0.2250	115,500	+0.02(+7.14%)
Sep 03, 2024	0.2350	0.2400	0.2100	0.2100	302,000	-0.02(-9.87%)
Aug 30, 2024				0.2330	0	+0.01(+3.56%)
Aug 29, 2024	0.2550	0.2550	0.2200	0.2250	248,050	+0.01(+2.27%)
Aug 28, 2024	0.2350	0.2350	0.2150	0.2200	160,851	-0.02(-8.33%)
Aug 27, 2024	0.2550	0.2550	0.2400	0.2400	121,285	-0.01(-2.04%)
Aug 26, 2024	0.2400	0.2550	0.2400	0.2450	73,950	-0.01(-3.92%)
Aug 23, 2024	0.2250	0.2600	0.2200	0.2550	457,100	+0.05(+21.43%)
Aug 22, 2024	0.2250	0.2300	0.2100	0.2100	211,361	-0.02(-6.67%)
Aug 21, 2024	0.2200	0.2250	0.2150	0.2250	60,500	+0.01(+2.27%)
Aug 20, 2024	0.2250	0.2300	0.2200	0.2200	376,375	+0.01(+4.76%)
Aug 19, 2024	0.2150	0.2150	0.2050	0.2100	89,633	-0.01(-2.33%)
Aug 16, 2024	0.1500	0.2150	0.1500	0.2150	357,899	+0.06(+38.71%)
Aug 15, 2024	0.1700	0.1700	0.1550	0.1550	443,711	-0.01(-3.13%)
Aug 14, 2024	0.1750	0.1750	0.1600	0.1600	295,504	-0.01(-8.57%)
Aug 13, 2024	0.1850	0.1850	0.1750	0.1750	44,120	-0.01(-2.78%)
Aug 12, 2024	0.1900	0.2000	0.1800	0.1800	164,000	-0.01(-2.70%)
Aug 09, 2024	0.2050	0.2100	0.1800	0.1850	300,608	-0.02(-7.50%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(TSV: CERT )

Historical Prices