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: COSAF )

0.2360 -0.0138 (-5.52%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 24, 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 (%)
Jan 31, 2024 0.3945 0.4023 0.3945 0.4023 5,500 +0.02(+4.17%)
Jan 30, 2024 0.3977 0.3977 0.3862 0.3862 8,418 -0.01(-1.28%)
Jan 29, 2024 0.3911 0.3912 0.3911 0.3912 29,794 -0.01(-2.59%)
Jan 26, 2024 0.4016 0.4016 0.4016 0.4016 2,093 +0.00(+0.00%)
Jan 24, 2024 0.4016 14,197 -0.01(-2.60%)
Jan 23, 2024 0.4204 0.4204 0.4001 0.4123 37,700 +0.02(+4.09%)
Jan 22, 2024 0.3961 0.3961 0.3961 0.3961 2,851 +0.01(+3.47%)
Jan 19, 2024 0.3828 0.3828 0.3828 0.3828 2,489 -0.01(-3.21%)
Jan 18, 2024 0.4031 0.4031 0.3955 0.3955 34,809 -0.01(-3.65%)
Jan 17, 2024 0.3898 0.4526 0.3898 0.4105 17,844 +0.02(+5.26%)
Jan 16, 2024 0.3967 0.4092 0.3900 0.3900 56,853 +0.01(+2.79%)
Jan 12, 2024 0.3514 0.3794 0.3499 0.3794 15,424 +0.04(+10.29%)
Jan 11, 2024 0.3500 0.3500 0.3440 0.3440 598 -0.01(-1.71%)
Jan 10, 2024 0.3552 0.3552 0.3492 0.3500 6,714 +0.01(+2.61%)
Jan 08, 2024 0.3411 0 -0.02(-5.62%)
Jan 04, 2024 0.3614 0 +0.00(+1.35%)
Jan 03, 2024 0.3566 0.3566 0.3566 0.3566 1,900 +0.01(+3.57%)
Jan 02, 2024 0.3337 0.3443 0.3337 0.3443 12,050 +0.00(+0.32%)
Dec 29, 2023 0.3176 0.3432 0.3176 0.3432 4,650 -0.03(-6.82%)
Dec 28, 2023 0.3688 0.3688 0.3500 0.3683 28,200 +0.02(+5.23%)
Dec 27, 2023 0.3463 0.3500 0.3417 0.3500 22,500 +0.00(+0.00%)
Dec 26, 2023 0.3500 0.3500 0.3500 0.3500 5,000 +0.01(+1.45%)
Dec 22, 2023 0.3384 0.3450 0.3384 0.3450 651 +0.03(+9.18%)
Dec 21, 2023 0.3160 0.3160 0.3160 0.3160 1,000 -0.01(-4.47%)
Dec 19, 2023 0.3308 0 -0.00(-0.84%)
Dec 18, 2023 0.3566 0.3566 0.3336 0.3336 4,425 -0.03(-7.28%)
Dec 15, 2023 0.3598 0.3598 0.3598 0.3598 1,424 +0.00(+1.21%)
Dec 14, 2023 0.3555 0.3555 0.3555 0.3555 1,849 -0.00(-1.25%)
Dec 13, 2023 0.3600 0.3600 0.3545 0.3600 6,895 +0.00(+0.14%)
Dec 11, 2023 0.3595 0 +0.00(+0.56%)
Dec 08, 2023 0.3575 0.3575 0.3575 0.3575 214 +0.00(+0.36%)
Dec 07, 2023 0.3600 0.3670 0.3562 0.3562 1,480 -0.00(-0.70%)
Dec 06, 2023 0.3587 0.3587 0.3587 0.3587 1,000 -0.01(-2.58%)
Dec 05, 2023 0.3682 0.3682 0.3682 0.3682 1,000 -0.01(-1.71%)
Dec 04, 2023 0.3746 0.3746 0.3746 0.3746 1,000 +0.00(+0.13%)
Dec 01, 2023 0.3500 0.3741 0.3473 0.3741 33,730 +0.06(+17.90%)
Nov 30, 2023 0.3287 0.3287 0.3173 0.3173 43,000 -0.03(-9.14%)
Nov 29, 2023 0.3210 0.3492 0.3210 0.3492 10,000 +0.04(+11.64%)
Nov 28, 2023 0.3103 0.3156 0.3068 0.3128 30,500 +0.01(+3.64%)
Nov 27, 2023 0.2916 0.3018 0.2916 0.3018 12,500 +0.02(+6.04%)
Nov 24, 2023 0.2901 0.2901 0.2800 0.2846 25,900 +0.00(+1.28%)
Nov 22, 2023 0.3049 0.3200 0.2810 0.2810 31,290 -0.00(-1.23%)
Nov 21, 2023 0.3149 0.3173 0.2809 0.2845 55,820 -0.04(-12.78%)
Nov 20, 2023 0.2859 0.3262 0.2859 0.3262 9,515 +0.08(+30.48%)
Nov 16, 2023 0.2500 0 -0.03(-12.16%)
Nov 15, 2023 0.2515 0.2846 0.2515 0.2846 38,468 +0.03(+13.84%)
Nov 14, 2023 0.2390 0.2500 0.2390 0.2500 3,433 +0.03(+14.36%)
Nov 10, 2023 0.2186 0 -0.02(-8.92%)
Nov 09, 2023 0.2850 0.2997 0.2400 0.2400 19,940 +0.01(+2.87%)
Nov 08, 2023 0.2333 0.2600 0.2333 0.2333 3,410 -0.02(-6.68%)
Nov 06, 2023 0.2500 0 +0.00(+0.32%)
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.