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 )

0.2432 UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EDT, May 22, 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 (%)
Mar 28, 2024 0.3155 0.3177 0.3144 0.3177 9,000 +0.02(+5.90%)
Mar 27, 2024 0.3000 0.3000 0.3000 0.3000 1,200 +0.00(+0.00%)
Mar 26, 2024 0.3199 0.3199 0.3000 0.3000 13,733 -0.01(-2.76%)
Mar 25, 2024 0.3130 0.3241 0.3085 0.3085 3,499 -0.01(-3.89%)
Mar 18, 2024 0.3210 0 +0.00(+0.98%)
Mar 15, 2024 0.3180 0.3180 0.3179 0.3179 12,890 +0.01(+3.48%)
Mar 14, 2024 0.3071 0.3072 0.3000 0.3072 7,130 +0.00(+1.52%)
Mar 13, 2024 0.3398 0.3398 0.3026 0.3026 43,314 -0.01(-1.94%)
Mar 08, 2024 0.3086 0 -0.01(-3.56%)
Mar 07, 2024 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.50%)
Mar 06, 2024 0.3270 0.3270 0.3184 0.3184 80,626 -0.01(-2.84%)
Mar 05, 2024 0.3227 0.3277 0.3200 0.3277 15,374 -0.00(-0.70%)
Mar 04, 2024 0.3150 0.3304 0.3150 0.3300 41,400 +0.00(+1.38%)
Mar 01, 2024 0.3180 0.3255 0.3180 0.3255 7,150 -0.00(-0.61%)
Feb 29, 2024 0.3134 0.3275 0.3134 0.3275 40,405 +0.00(+1.14%)
Feb 28, 2024 0.3238 0.3238 0.3238 0.3238 1,000 +0.01(+4.82%)
Feb 27, 2024 0.3143 0.3185 0.3085 0.3089 10,980 -0.01(-4.28%)
Feb 26, 2024 0.3227 0.3230 0.3227 0.3227 2,104 -0.00(-0.09%)
Feb 23, 2024 0.3314 0.3314 0.3230 0.3230 5,500 -0.01(-4.15%)
Feb 22, 2024 0.3417 0.3417 0.3370 0.3370 2,000 +0.00(+0.12%)
Feb 21, 2024 0.3366 0.3366 0.3366 0.3366 1,000 -0.00(-1.00%)
Feb 20, 2024 0.3400 0.3969 0.3400 0.3400 2,250 -0.01(-3.33%)
Feb 16, 2024 0.3450 0.3517 0.3444 0.3517 8,986 +0.00(+0.49%)
Feb 15, 2024 0.3500 0.3500 0.3500 0.3500 100 +0.00(+0.57%)
Feb 14, 2024 0.3470 0.3606 0.3363 0.3480 18,941 -0.02(-6.68%)
Feb 13, 2024 0.3901 0.3901 0.3729 0.3729 13,068 -0.02(-4.53%)
Feb 12, 2024 0.3923 0.3989 0.3894 0.3906 4,256 +0.01(+3.77%)
Feb 09, 2024 0.3763 0.3800 0.3763 0.3764 25,303 -0.01(-2.03%)
Feb 08, 2024 0.3802 0.3985 0.3789 0.3842 16,005 -0.01(-3.66%)
Feb 07, 2024 0.4136 0.4136 0.3900 0.3988 34,950 -0.03(-6.54%)
Feb 05, 2024 0.4267 0 -0.04(-8.26%)
Feb 02, 2024 0.4651 0.4651 0.4616 0.4651 7,803 -0.01(-3.00%)
Feb 01, 2024 0.4225 0.4800 0.4225 0.4795 5,239 +0.08(+19.19%)
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%)
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.