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

Cbak Energy Technology Inc (NQ: CBAT )

1.640 +0.090 (+5.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 5.060 5.060 5.060 2,364,123 -0.44(-8.00%)
Dec 30, 2020 5.330 5.690 5.310 5.500 2,364,123 +0.11(+2.04%)
Dec 29, 2020 5.840 5.850 5.010 5.390 4,464,942 -0.38(-6.59%)
Dec 28, 2020 6.310 6.480 5.730 5.770 5,292,773 -0.49(-7.83%)
Dec 24, 2020 6.690 6.834 6.020 6.260 5,643,000 -0.33(-5.01%)
Dec 23, 2020 7.030 7.480 6.500 6.590 13,960,837 +0.13(+2.01%)
Dec 22, 2020 5.820 6.680 5.540 6.460 21,410,474 +1.02(+18.75%)
Dec 21, 2020 4.680 5.570 4.620 5.440 13,347,250 +0.49(+9.90%)
Dec 18, 2020 4.730 5.210 4.290 4.950 13,319,900 +0.26(+5.54%)
Dec 17, 2020 4.930 4.970 4.650 4.690 3,653,673 -0.24(-4.87%)
Dec 16, 2020 5.090 5.190 4.900 4.930 1,988,904 -0.15(-2.95%)
Dec 15, 2020 4.970 5.080 4.800 5.080 3,535,359 +0.15(+3.04%)
Dec 14, 2020 5.220 5.230 4.710 4.930 4,291,415 -0.19(-3.71%)
Dec 11, 2020 5.290 5.300 5.000 5.120 3,368,400 -0.24(-4.48%)
Dec 10, 2020 5.250 5.600 5.240 5.360 3,682,692 -0.05(-0.92%)
Dec 09, 2020 5.980 6.010 5.130 5.410 7,741,613 -0.35(-6.08%)
Dec 08, 2020 5.190 5.820 5.170 5.760 17,821,306 -0.70(-10.84%)
Dec 07, 2020 6.400 7.350 6.130 6.460 9,462,477 +0.49(+8.21%)
Dec 04, 2020 6.550 6.560 5.840 5.970 4,898,300 -0.54(-8.29%)
Dec 03, 2020 6.970 7.120 6.460 6.510 2,373,376 -0.40(-5.79%)
Dec 02, 2020 7.200 7.500 6.050 6.910 6,434,646 -0.01(-0.14%)
Dec 01, 2020 7.930 8.050 6.900 6.920 3,797,651 -1.15(-14.25%)
Nov 30, 2020 8.540 8.640 7.500 8.070 5,618,270 -0.12(-1.47%)
Nov 27, 2020 8.670 8.810 7.910 8.190 15,860,400 +1.02(+14.23%)
Nov 25, 2020 6.830 7.370 6.825 7.170 3,365,900 +0.05(+0.70%)
Nov 24, 2020 7.950 7.980 6.810 7.120 6,776,415 -0.78(-9.87%)
Nov 23, 2020 8.250 8.490 7.510 7.900 9,863,791 -0.09(-1.13%)
Nov 20, 2020 8.080 8.930 7.800 7.990 14,568,600 +0.40(+5.27%)
Nov 19, 2020 7.000 8.400 6.950 7.590 24,009,372 +1.13(+17.49%)
Nov 18, 2020 9.100 9.230 6.010 6.460 24,771,514 -3.27(-33.61%)
Nov 17, 2020 8.770 10.49 8.500 9.730 27,713,928 -1.57(-13.89%)
Nov 16, 2020 7.900 11.40 7.150 11.30 107,304,368 +5.15(+83.74%)
Nov 13, 2020 5.280 7.020 5.170 6.150 92,887,696 +2.18(+54.91%)
Nov 12, 2020 3.520 4.090 3.500 3.970 3,368,461 +0.49(+14.08%)
Nov 11, 2020 3.730 3.730 3.330 3.480 1,452,526 -0.28(-7.45%)
Nov 10, 2020 3.700 3.860 3.600 3.760 2,618,804 +0.17(+4.74%)
Nov 09, 2020 3.310 3.800 3.300 3.590 3,062,909 +0.46(+14.70%)
Nov 06, 2020 3.400 3.500 3.100 3.130 1,559,500 -0.16(-4.86%)
Nov 05, 2020 3.050 3.350 3.020 3.290 2,654,110 +0.41(+14.24%)
Nov 04, 2020 2.730 3.000 2.560 2.880 1,707,294 +0.28(+10.77%)
Nov 03, 2020 2.490 2.630 2.470 2.600 1,233,792 +0.14(+5.69%)
Nov 02, 2020 2.500 2.700 2.400 2.460 1,280,354 +0.02(+0.82%)
Oct 30, 2020 2.610 2.670 2.400 2.440 857,700 -0.28(-10.29%)
Oct 29, 2020 2.600 2.850 2.580 2.720 1,366,711 +0.11(+4.21%)
Oct 28, 2020 2.820 2.830 2.580 2.610 1,159,761 -0.27(-9.38%)
Oct 27, 2020 3.020 3.050 2.860 2.880 700,513 -0.11(-3.68%)
Oct 26, 2020 2.940 3.060 2.900 2.990 1,036,993 -0.01(-0.33%)
Oct 23, 2020 3.060 3.081 2.900 3.000 1,130,700 -0.12(-3.85%)
Oct 22, 2020 3.030 3.190 3.000 3.120 1,312,957 +0.03(+0.97%)
Oct 21, 2020 2.850 3.370 2.810 3.090 4,280,315 +0.22(+7.67%)
Oct 20, 2020 3.000 3.020 2.800 2.870 2,327,104 -0.17(-5.59%)
Oct 19, 2020 3.290 3.370 3.040 3.040 2,973,073 -0.23(-7.03%)
Oct 16, 2020 3.750 3.900 3.250 3.270 5,208,200 -0.44(-11.86%)
Oct 15, 2020 3.140 3.940 3.130 3.710 5,160,355 +0.40(+12.08%)
Oct 14, 2020 3.180 3.450 3.070 3.310 3,051,629 +0.05(+1.53%)
Oct 13, 2020 2.860 3.300 2.770 3.260 4,194,668 +0.31(+10.51%)
Oct 12, 2020 3.260 3.290 2.950 2.950 2,854,594 -0.31(-9.51%)
Oct 09, 2020 3.680 3.800 3.200 3.260 7,032,100 -0.45(-12.13%)
Oct 08, 2020 3.990 4.000 3.520 3.710 5,412,058 -0.31(-7.71%)
Oct 07, 2020 3.960 4.250 3.810 4.020 9,483,530 +0.16(+4.15%)
Oct 06, 2020 4.790 4.980 3.650 3.860 41,652,536 -0.29(-6.99%)
Oct 05, 2020 3.100 4.780 2.950 4.150 40,000,460 +1.02(+32.59%)
Oct 02, 2020 2.220 3.450 2.200 3.130 17,401,000 +0.59(+23.23%)
Oct 01, 2020 2.150 2.720 2.030 2.540 13,000,845 +0.52(+25.74%)
Sep 30, 2020 2.270 2.430 2.000 2.020 4,761,846 -0.34(-14.41%)
Sep 29, 2020 2.330 2.530 2.240 2.360 6,070,091 -0.27(-10.27%)
Sep 28, 2020 2.790 2.800 2.080 2.630 42,942,112 +0.18(+7.35%)
Sep 25, 2020 3.500 3.750 1.940 2.450 198,508,896 +1.10(+81.48%)
Sep 24, 2020 1.120 1.950 0.9800 1.350 88,304,328 +0.47(+53.41%)
Sep 23, 2020 0.8200 1.490 0.7500 0.8800 12,493,192 -0.04(-4.35%)
Sep 22, 2020 0.9500 0.9500 0.8700 0.9200 969,912 -0.04(-4.17%)
Sep 21, 2020 0.9800 1.030 0.8600 0.9600 1,932,851 +0.03(+3.23%)
Sep 18, 2020 0.9199 0.9598 0.8722 0.9300 1,236,100 +0.04(+4.03%)
Sep 17, 2020 0.8785 0.9100 0.8200 0.8940 653,145 -0.03(-2.83%)
Sep 16, 2020 0.9050 0.9973 0.8900 0.9200 1,524,251 -0.07(-6.68%)
Sep 15, 2020 0.8800 1.220 0.8200 0.9859 9,970,402 +0.09(+9.54%)
Sep 14, 2020 0.7350 0.9370 0.7140 0.9000 6,554,425 +0.19(+26.16%)
Sep 11, 2020 0.6800 0.7498 0.6671 0.7134 715,300 +0.02(+2.80%)
Sep 10, 2020 0.7007 0.7200 0.6670 0.6940 269,900 -0.03(-3.61%)
Sep 09, 2020 0.7400 0.7400 0.7100 0.7200 287,276 +0.00(+0.21%)
Sep 08, 2020 0.7245 0.8196 0.6800 0.7185 1,756,852 -0.00(-0.19%)
Sep 04, 2020 0.7000 0.7400 0.6102 0.7199 1,339,900 +0.06(+9.72%)
Sep 03, 2020 0.7100 0.7314 0.6510 0.6561 644,839 -0.08(-11.34%)
Sep 02, 2020 0.8000 0.8100 0.7000 0.7400 721,988 -0.01(-1.33%)
Sep 01, 2020 0.6500 0.7700 0.6300 0.7500 1,571,567 +0.09(+13.02%)
Aug 31, 2020 0.6700 0.6800 0.6400 0.6636 229,548 +0.00(+0.55%)
Aug 28, 2020 0.6125 0.6600 0.6125 0.6600 124,100 +0.03(+4.76%)
Aug 27, 2020 0.6600 0.7000 0.6100 0.6300 385,616 -0.03(-4.55%)
Aug 26, 2020 0.7000 0.7200 0.6500 0.6600 300,622 -0.01(-1.49%)
Aug 25, 2020 0.6300 0.6800 0.6300 0.6700 249,871 +0.04(+6.35%)
Aug 24, 2020 0.6700 0.7100 0.6000 0.6300 451,660 -0.06(-8.60%)
Aug 21, 2020 0.7100 0.7360 0.6800 0.6893 223,200 -0.01(-1.25%)
Aug 20, 2020 0.7001 0.7350 0.6800 0.6980 219,903 -0.01(-1.69%)
Aug 19, 2020 0.7700 0.7800 0.6900 0.7100 279,104 +0.03(+4.41%)
Aug 18, 2020 0.8200 0.8200 0.6700 0.6800 841,998 -0.15(-18.07%)
Aug 17, 2020 0.8500 0.8500 0.8000 0.8300 185,423 +0.00(+0.00%)
Aug 14, 2020 0.8100 0.8397 0.8000 0.8300 153,900 -0.01(-1.19%)
Aug 13, 2020 0.7800 0.8500 0.7800 0.8400 183,583 +0.02(+1.95%)
Aug 12, 2020 0.8440 0.8459 0.7661 0.8239 484,501 -0.01(-0.73%)
Aug 11, 2020 0.8600 0.9000 0.8200 0.8300 211,779 -0.03(-3.49%)
Aug 10, 2020 0.8500 0.8800 0.8200 0.8600 196,480 -0.00(-0.03%)
Aug 07, 2020 0.8435 0.8690 0.8430 0.8603 139,500 +0.02(+2.65%)
Aug 06, 2020 0.8800 0.8800 0.8125 0.8381 311,446 -0.02(-2.68%)
Aug 05, 2020 0.8700 0.8999 0.8590 0.8612 247,696 -0.04(-4.30%)
Aug 04, 2020 0.8848 0.9200 0.8700 0.8999 334,749 +0.01(+0.57%)
Aug 03, 2020 0.8995 0.8995 0.8600 0.8948 529,991 +0.02(+2.85%)
Jul 31, 2020 1.020 1.031 0.8700 0.8700 1,223,700 -0.14(-13.86%)
Jul 30, 2020 1.020 1.310 0.9100 1.010 11,596,652 +0.15(+17.20%)
Jul 29, 2020 0.7719 0.8987 0.7660 0.8618 2,662,651 +0.07(+9.09%)
Jul 28, 2020 0.7800 0.8200 0.7800 0.7900 417,204 +0.00(+0.00%)
Jul 27, 2020 0.8200 0.8300 0.7300 0.7900 608,576 -0.03(-4.24%)
Jul 24, 2020 0.8500 0.8500 0.8000 0.8250 245,700 -0.04(-4.07%)
Jul 23, 2020 0.8500 0.8700 0.8000 0.8600 303,584 +0.01(+1.18%)
Jul 22, 2020 0.8700 0.9400 0.7900 0.8500 1,627,913 -0.01(-1.41%)
Jul 21, 2020 0.9799 0.9799 0.8518 0.8622 409,346 -0.10(-10.19%)
Jul 20, 2020 0.9100 1.030 0.9000 0.9600 1,119,560 +0.05(+5.49%)
Jul 17, 2020 0.9200 0.9400 0.9000 0.9100 387,100 -0.01(-1.09%)
Jul 16, 2020 0.9200 0.9400 0.9000 0.9200 358,491 -0.02(-2.29%)
Jul 15, 2020 1.020 1.030 0.8901 0.9416 784,332 -0.09(-8.58%)
Jul 14, 2020 1.080 1.150 1.000 1.030 477,555 -0.10(-8.85%)
Jul 13, 2020 1.130 1.250 1.110 1.130 1,219,920 -0.01(-0.88%)
Jul 10, 2020 1.100 1.167 1.070 1.140 914,200 -0.03(-2.56%)
Jul 09, 2020 1.270 1.480 1.130 1.170 2,267,642 -0.06(-4.88%)
Jul 08, 2020 1.100 1.370 1.070 1.230 3,694,677 +0.12(+10.81%)
Jul 07, 2020 1.020 1.170 0.9500 1.110 3,545,680 -0.22(-16.54%)
Jul 06, 2020 0.8505 1.680 0.8300 1.330 11,666,471 +0.53(+66.06%)
Jul 02, 2020 0.7600 0.8500 0.7400 0.8009 829,800 +0.02(+2.67%)
Jul 01, 2020 0.8000 0.9199 0.7300 0.7801 1,534,915 +0.02(+2.64%)
Jun 30, 2020 0.8700 0.8700 0.7500 0.7600 1,285,728 -0.03(-3.80%)
Jun 29, 2020 0.8100 0.9400 0.7300 0.7900 3,891,530 +0.06(+8.20%)
Jun 26, 2020 0.7300 0.7600 0.7100 0.7301 206,600 +0.00(+0.01%)
Jun 25, 2020 0.6800 0.7900 0.6800 0.7300 368,549 +0.04(+5.80%)
Jun 24, 2020 0.7000 0.7000 0.6700 0.6900 118,835 -0.02(-2.82%)
Jun 23, 2020 0.6800 0.7100 0.6600 0.7100 90,714 +0.02(+2.88%)
Jun 22, 2020 0.6600 0.6950 0.6300 0.6901 187,044 +0.01(+1.94%)
Jun 19, 2020 0.7400 0.7400 0.6526 0.6770 335,900 -0.04(-5.97%)
Jun 18, 2020 0.6500 0.7800 0.6300 0.7200 830,032 +0.06(+9.09%)
Jun 17, 2020 0.6800 0.6800 0.6012 0.6600 129,595 +0.00(+0.00%)
Jun 16, 2020 0.6303 0.6799 0.5800 0.6600 158,993 +0.03(+4.76%)
Jun 15, 2020 0.6600 0.6900 0.5600 0.6300 223,241 -0.03(-4.14%)
Jun 12, 2020 0.6600 0.7000 0.6352 0.6572 111,700 +0.05(+7.74%)
Jun 11, 2020 0.6600 0.7100 0.6000 0.6100 215,677 -0.11(-15.28%)
Jun 10, 2020 0.7400 0.8000 0.6500 0.7200 764,720 +0.01(+1.41%)
Jun 09, 2020 0.8000 0.8100 0.7000 0.7100 388,678 -0.11(-13.41%)
Jun 08, 2020 0.7700 0.8200 0.7000 0.8200 1,619,407 +0.27(+50.40%)
Jun 05, 2020 0.4900 0.5925 0.4900 0.5452 550,200 +0.03(+4.85%)
Jun 04, 2020 0.5200 0.5500 0.4800 0.5200 94,350 +0.02(+4.00%)
Jun 03, 2020 0.4600 0.5500 0.4600 0.5000 248,690 +0.03(+6.16%)
Jun 02, 2020 0.4700 0.4900 0.4550 0.4710 74,656 +0.01(+2.39%)
Jun 01, 2020 0.4700 0.4800 0.4566 0.4600 19,173 -0.02(-4.17%)
May 29, 2020 0.4500 0.4900 0.4500 0.4800 25,600 +0.02(+3.67%)
May 28, 2020 0.4762 0.4900 0.4550 0.4630 39,836 -0.01(-2.53%)
May 27, 2020 0.4900 0.5078 0.4700 0.4750 29,202 -0.01(-1.04%)
May 26, 2020 0.5000 0.5000 0.4700 0.4800 44,601 -0.02(-4.00%)
May 22, 2020 0.5200 0.5200 0.5000 0.5000 13,900 -0.01(-1.98%)
May 21, 2020 0.4890 0.5200 0.4890 0.5101 14,600 +0.03(+5.39%)
May 20, 2020 0.5040 0.5200 0.4826 0.4840 13,312 +0.01(+1.45%)
May 19, 2020 0.5300 0.5300 0.4771 0.4771 50,903 -0.04(-8.25%)
May 18, 2020 0.5100 0.5200 0.4800 0.5200 13,278 +0.03(+7.17%)
May 15, 2020 0.4900 0.5051 0.4564 0.4852 39,800 -0.00(-0.98%)
May 14, 2020 0.5200 0.5200 0.4600 0.4900 30,483 -0.01(-2.00%)
May 13, 2020 0.5099 0.5099 0.4700 0.5000 32,652 -0.01(-1.57%)
May 12, 2020 0.5201 0.5300 0.4820 0.5080 83,394 +0.03(+5.39%)
May 11, 2020 0.4500 0.5300 0.4500 0.4820 70,508 +0.00(+0.37%)
May 08, 2020 0.4712 0.4890 0.4500 0.4802 30,900 +0.02(+4.39%)
May 07, 2020 0.4400 0.4900 0.4400 0.4600 10,484 -0.01(-2.75%)
May 06, 2020 0.4703 0.4950 0.4500 0.4730 14,737 +0.02(+5.09%)
May 05, 2020 0.4936 0.4962 0.4400 0.4501 56,335 -0.02(-4.23%)
May 04, 2020 0.4700 0.4900 0.4100 0.4700 12,777 +0.00(+0.00%)
May 01, 2020 0.4385 0.5000 0.4130 0.4700 18,300 -0.01(-2.10%)
Apr 30, 2020 0.4801 0.4976 0.4250 0.4801 19,014 +0.00(+0.02%)
Apr 29, 2020 0.5100 0.5100 0.4790 0.4800 32,771 -0.02(-3.88%)
Apr 28, 2020 0.5347 0.5347 0.4800 0.4994 33,668 -0.01(-1.94%)
Apr 27, 2020 0.5400 0.5400 0.4900 0.5093 68,546 +0.03(+7.22%)
Apr 24, 2020 0.4200 0.5107 0.4200 0.4750 76,400 +0.03(+5.79%)
Apr 23, 2020 0.4150 0.4499 0.4100 0.4490 14,613 +0.02(+4.39%)
Apr 22, 2020 0.4000 0.4400 0.4000 0.4301 21,254 +0.00(+0.05%)
Apr 21, 2020 0.4100 0.4300 0.4020 0.4299 15,550 +0.00(+0.44%)
Apr 20, 2020 0.4300 0.4300 0.4200 0.4280 17,328 +0.02(+4.39%)
Apr 17, 2020 0.4100 0.4499 0.4100 0.4100 71,700 +0.01(+2.47%)
Apr 16, 2020 0.4000 0.4200 0.4000 0.4001 17,920 +0.00(+0.02%)
Apr 15, 2020 0.4300 0.4300 0.4000 0.4000 25,922 -0.02(-4.76%)
Apr 14, 2020 0.3930 0.4200 0.3930 0.4200 14,446 +0.01(+2.36%)
Apr 13, 2020 0.4252 0.4253 0.3930 0.4103 9,472 +0.01(+2.55%)
Apr 09, 2020 0.4050 0.4050 0.3920 0.4001 26,100 -0.01(-2.44%)
Apr 08, 2020 0.4200 0.4400 0.3900 0.4101 23,173 -0.00(-0.46%)
Apr 07, 2020 0.4102 0.4120 0.3900 0.4120 20,886 +0.01(+2.95%)
Apr 06, 2020 0.4221 0.4340 0.4000 0.4002 24,212 +0.00(+0.02%)
Apr 03, 2020 0.4200 0.4400 0.4000 0.4001 13,200 +0.00(+0.02%)
Apr 02, 2020 0.4420 0.4420 0.4000 0.4000 5,222 +0.00(+0.00%)
Apr 01, 2020 0.4378 0.4400 0.3789 0.4000 43,294 -0.01(-2.44%)
Mar 31, 2020 0.4000 0.4700 0.4000 0.4100 29,576 -0.01(-2.38%)
Mar 30, 2020 0.4200 0.4500 0.4000 0.4200 20,979 +0.02(+5.00%)
Mar 27, 2020 0.4100 0.4283 0.3700 0.4000 18,500 -0.02(-4.76%)
Mar 26, 2020 0.4200 0.4640 0.3800 0.4200 42,583 +0.03(+7.69%)
Mar 25, 2020 0.4100 0.4100 0.3700 0.3900 44,607 +0.01(+2.63%)
Mar 24, 2020 0.3600 0.3900 0.3600 0.3800 24,615 -0.00(-0.26%)
Mar 23, 2020 0.3900 0.4340 0.3650 0.3810 20,403 -0.01(-3.54%)
Mar 20, 2020 0.4117 0.4300 0.3950 0.3950 14,800 +0.00(+0.74%)
Mar 19, 2020 0.3910 0.3998 0.3810 0.3921 10,699 +0.00(+0.54%)
Mar 18, 2020 0.4256 0.4256 0.3801 0.3900 12,766 -0.02(-4.88%)
Mar 17, 2020 0.4300 0.4300 0.3800 0.4100 17,834 +0.00(+0.00%)
Mar 16, 2020 0.4100 0.4500 0.4100 0.4100 22,929 +0.02(+5.45%)
Mar 13, 2020 0.4000 0.4000 0.3800 0.3888 59,100 -0.01(-2.80%)
Mar 12, 2020 0.4000 0.4105 0.4000 0.4000 52,661 -0.03(-6.98%)
Mar 11, 2020 0.4744 0.4744 0.4300 0.4300 19,147 -0.02(-4.85%)
Mar 10, 2020 0.4542 0.4551 0.4500 0.4519 41,538 -0.02(-3.85%)
Mar 09, 2020 0.4500 0.5100 0.4500 0.4700 49,954 -0.01(-2.29%)
Mar 06, 2020 0.5185 0.5849 0.4800 0.4810 63,900 -0.04(-7.50%)
Mar 05, 2020 0.5377 0.5980 0.5100 0.5200 31,846 +0.01(+1.54%)
Mar 04, 2020 0.5980 0.5980 0.5100 0.5121 41,606 -0.07(-11.51%)
Mar 03, 2020 0.5300 0.5840 0.5040 0.5787 18,583 +0.07(+13.47%)
Mar 02, 2020 0.5040 0.5200 0.5040 0.5100 15,060 +0.03(+6.25%)
Feb 28, 2020 0.5399 0.5399 0.4500 0.4800 58,300 +0.01(+2.13%)
Feb 27, 2020 0.5100 0.5500 0.4500 0.4700 76,645 -0.02(-4.18%)
Feb 26, 2020 0.5400 0.5441 0.4900 0.4905 136,246 -0.05(-9.17%)
Feb 25, 2020 0.5900 0.6000 0.5311 0.5400 40,707 -0.03(-5.28%)
Feb 24, 2020 0.6200 0.6200 0.5517 0.5701 132,533 -0.07(-10.89%)
Feb 21, 2020 0.6600 0.6600 0.6250 0.6398 25,800 -0.02(-3.06%)
Feb 20, 2020 0.6600 0.6600 0.6211 0.6600 65,660 +0.02(+3.13%)
Feb 19, 2020 0.6500 0.6900 0.6200 0.6400 226,401 +0.02(+2.89%)
Feb 18, 2020 0.6930 0.6956 0.6050 0.6220 35,379 -0.04(-5.76%)
Feb 14, 2020 0.6500 0.7000 0.5977 0.6600 39,000 +0.04(+6.45%)
Feb 13, 2020 0.6500 0.6500 0.6112 0.6200 7,459 +0.00(+0.00%)
Feb 12, 2020 0.6000 0.6900 0.6000 0.6200 43,544 +0.02(+2.99%)
Feb 11, 2020 0.7000 0.7000 0.6000 0.6020 53,478 -0.07(-9.91%)
Feb 10, 2020 0.6500 0.7337 0.6212 0.6682 19,119 +0.03(+4.57%)
Feb 07, 2020 0.6300 0.6921 0.6300 0.6390 26,100 -0.03(-4.63%)
Feb 06, 2020 0.6626 0.7480 0.6000 0.6700 31,326 +0.00(+0.00%)
Feb 05, 2020 0.7000 0.7015 0.6626 0.6700 94,284 -0.04(-5.63%)
Feb 04, 2020 0.7144 0.7599 0.6735 0.7100 60,235 -0.02(-2.07%)
Feb 03, 2020 0.7400 0.8264 0.6811 0.7250 263,462 +0.02(+2.11%)
Jan 31, 2020 0.7900 0.7900 0.6800 0.7100 29,500 +0.04(+5.47%)
Jan 30, 2020 0.6800 0.7180 0.6700 0.6732 23,439 -0.04(-5.20%)
Jan 29, 2020 0.7017 0.7648 0.7017 0.7101 19,009 -0.01(-1.38%)
Jan 28, 2020 0.6966 0.7350 0.6627 0.7200 8,654 -0.02(-2.94%)
Jan 27, 2020 0.7400 0.8000 0.7400 0.7418 36,860 -0.04(-4.90%)
Jan 24, 2020 0.7900 0.8150 0.7500 0.7800 18,900 -0.04(-4.53%)
Jan 23, 2020 0.8000 0.8300 0.8000 0.8170 2,519 +0.01(+0.86%)
Jan 22, 2020 0.8500 0.8500 0.8100 0.8100 15,088 -0.01(-1.22%)
Jan 21, 2020 0.8300 0.8400 0.8100 0.8200 31,119 -0.04(-4.48%)
Jan 17, 2020 0.9100 0.9100 0.8500 0.8585 31,100 -0.01(-1.32%)
Jan 16, 2020 0.8800 0.9000 0.8500 0.8700 41,922 -0.01(-1.14%)
Jan 15, 2020 0.8000 0.8900 0.8000 0.8800 25,296 +0.07(+8.51%)
Jan 14, 2020 0.8800 0.8801 0.8110 0.8110 60,755 -0.06(-6.78%)
Jan 13, 2020 0.9500 1.000 0.8601 0.8700 55,132 -0.06(-6.45%)
Jan 10, 2020 0.8600 1.100 0.8600 0.9300 941,000 +0.07(+8.14%)
Jan 09, 2020 1.020 1.020 0.7999 0.8600 190,918 -0.14(-13.58%)
Jan 08, 2020 0.9800 1.040 0.9675 0.9951 13,228 +0.02(+1.54%)
Jan 07, 2020 1.090 1.098 0.9800 0.9800 38,571 -0.14(-12.50%)
Jan 06, 2020 1.160 1.160 1.100 1.120 26,359 -0.02(-1.97%)
Jan 03, 2020 1.160 1.160 1.100 1.143 13,800 +0.00(+0.22%)
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.