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

Pelangio Exploration Inc (TSV: PX )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 6, 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, 2010 0.2000 0.2000 0.1900 0.2000 627,450 +0.00(+0.00%)
Apr 29, 2010 0.2050 0.2150 0.1900 0.2000 786,400 -0.01(-6.98%)
Apr 28, 2010 0.2350 0.2400 0.2100 0.2150 391,500 -0.02(-6.52%)
Apr 27, 2010 0.2150 0.2350 0.2150 0.2300 212,255 +0.01(+4.55%)
Apr 26, 2010 0.2500 0.2500 0.2200 0.2200 124,249 -0.03(-12.00%)
Apr 23, 2010 0.2600 0.2600 0.2350 0.2500 191,872 +0.00(+0.00%)
Apr 22, 2010 0.2500 0.2500 0.2300 0.2500 60,700 +0.02(+8.70%)
Apr 21, 2010 0.2200 0.2400 0.2200 0.2300 79,409 +0.01(+2.22%)
Apr 20, 2010 0.2250 0.2400 0.2250 0.2250 68,250 -0.01(-6.25%)
Apr 19, 2010 0.2200 0.2400 0.2200 0.2400 88,354 +0.02(+11.63%)
Apr 16, 2010 0.2250 0.2250 0.2150 0.2150 393,732 -0.02(-10.42%)
Apr 15, 2010 0.2400 0.2400 0.2250 0.2400 130,279 +0.00(+0.00%)
Apr 14, 2010 0.2500 0.2500 0.2350 0.2400 14,800 -0.01(-4.00%)
Apr 13, 2010 0.2300 0.2550 0.2300 0.2500 33,000 +0.02(+6.38%)
Apr 12, 2010 0.2350 0.2450 0.2300 0.2350 48,500 +0.00(+0.00%)
Apr 09, 2010 0.2350 0.2400 0.2350 0.2350 168,700 -0.01(-2.08%)
Apr 08, 2010 0.2350 0.2400 0.2300 0.2400 84,650 -0.01(-4.00%)
Apr 07, 2010 0.2500 0.2500 0.2250 0.2500 58,500 +0.00(+0.00%)
Apr 06, 2010 0.2400 0.2500 0.2400 0.2500 28,900 +0.01(+4.17%)
Apr 05, 2010 0.2400 0.2450 0.2400 0.2400 17,426 +0.00(+0.00%)
Apr 01, 2010 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Mar 31, 2010 0.2400 0.2500 0.2350 0.2500 110,400 +0.01(+2.04%)
Mar 30, 2010 0.2450 0.2500 0.2350 0.2450 96,825 -0.01(-2.00%)
Mar 29, 2010 0.2300 0.2550 0.2300 0.2500 95,365 -0.02(-7.41%)
Mar 26, 2010 0.2550 0.2700 0.2300 0.2700 85,824 +0.01(+3.85%)
Mar 25, 2010 0.2500 0.2600 0.2350 0.2600 124,000 +0.01(+4.00%)
Mar 24, 2010 0.2500 0.2650 0.2500 0.2500 46,200 -0.01(-3.85%)
Mar 23, 2010 0.2700 0.2700 0.2500 0.2600 105,900 -0.01(-3.70%)
Mar 22, 2010 0.2500 0.2700 0.2500 0.2700 51,680 -0.01(-1.82%)
Mar 19, 2010 0.2750 0.2750 0.2650 0.2750 202,000 +0.00(+0.00%)
Mar 18, 2010 0.2750 0.3000 0.2750 0.2750 47,395 +0.00(+0.00%)
Mar 17, 2010 0.2850 0.2850 0.2750 0.2750 158,734 -0.02(-6.78%)
Mar 16, 2010 0.2950 0.2950 0.2800 0.2950 251,070 -0.01(-1.67%)
Mar 15, 2010 0.2950 0.3000 0.2950 0.3000 105,210 +0.02(+9.09%)
Mar 12, 2010 0.2750 0.2750 0.2750 0.2750 33,850 -0.01(-1.79%)
Mar 11, 2010 0.2700 0.2850 0.2700 0.2800 65,938 -0.00(-1.75%)
Mar 10, 2010 0.2850 0.3000 0.2700 0.2850 49,850 +0.01(+5.56%)
Mar 09, 2010 0.2800 0.2900 0.2700 0.2700 313,065 -0.02(-6.90%)
Mar 08, 2010 0.2850 0.3100 0.2800 0.2900 55,500 +0.00(+0.00%)
Mar 05, 2010 0.2900 0.3050 0.2800 0.2900 86,500 -0.01(-1.69%)
Mar 04, 2010 0.3100 0.3150 0.2900 0.2950 101,300 -0.03(-9.23%)
Mar 03, 2010 0.3450 0.3450 0.3250 0.3250 164,580 -0.02(-4.41%)
Mar 02, 2010 0.3400 0.3600 0.3300 0.3400 186,832 +0.01(+3.03%)
Mar 01, 2010 0.3000 0.3400 0.3000 0.3300 282,620 +0.04(+13.79%)
Feb 26, 2010 0.2750 0.2900 0.2750 0.2900 116,500 +0.01(+5.45%)
Feb 25, 2010 0.2850 0.2850 0.2750 0.2750 200,110 -0.01(-1.79%)
Feb 24, 2010 0.2800 0.2950 0.2700 0.2800 29,040 +0.02(+5.66%)
Feb 23, 2010 0.2750 0.2800 0.2650 0.2650 111,837 -0.01(-1.85%)
Feb 22, 2010 0.2700 0.2700 0.2650 0.2700 32,300 +0.00(+0.00%)
Feb 19, 2010 0.2750 0.2750 0.2650 0.2700 48,500 -0.01(-1.82%)
Feb 18, 2010 0.2800 0.2800 0.2650 0.2750 273,700 +0.01(+1.85%)
Feb 17, 2010 0.2800 0.2800 0.2700 0.2700 105,300 -0.01(-3.57%)
Feb 16, 2010 0.2900 0.3000 0.2800 0.2800 259,517 +0.01(+3.70%)
Feb 12, 2010 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Feb 11, 2010 0.2800 0.2850 0.2500 0.2800 148,200 +0.01(+3.70%)
Feb 10, 2010 0.2850 0.2850 0.2700 0.2700 209,700 -0.01(-1.82%)
Feb 09, 2010 0.3000 0.3000 0.2700 0.2750 82,500 +0.01(+3.77%)
Feb 08, 2010 0.2750 0.3000 0.2650 0.2650 230,900 +0.00(+0.00%)
Feb 05, 2010 0.2550 0.2650 0.2500 0.2650 203,800 +0.00(+0.00%)
Feb 04, 2010 0.2800 0.2800 0.2450 0.2650 394,405 -0.02(-8.62%)
Feb 03, 2010 0.2950 0.3000 0.2750 0.2900 205,200 -0.01(-3.33%)
Feb 02, 2010 0.3000 0.3000 0.2850 0.3000 45,500 +0.02(+9.09%)
Feb 01, 2010 0.2650 0.3000 0.2650 0.2750 152,090 -0.01(-1.79%)
Jan 29, 2010 0.2800 0.2900 0.2700 0.2800 242,100 -0.01(-3.45%)
Jan 28, 2010 0.3000 0.3000 0.2700 0.2900 198,240 -0.01(-1.69%)
Jan 27, 2010 0.3000 0.3300 0.2950 0.2950 109,872 -0.04(-10.61%)
Jan 26, 2010 0.2650 0.3300 0.2650 0.3300 286,990 +0.01(+3.13%)
Jan 25, 2010 0.4000 0.4000 0.2250 0.3200 1,925,974 -0.10(-24.71%)
Jan 22, 2010 0.4000 0.4500 0.3900 0.4250 556,016 -0.01(-1.16%)
Jan 21, 2010 0.4500 0.4700 0.4200 0.4300 524,150 -0.02(-4.44%)
Jan 20, 2010 0.4950 0.5000 0.4050 0.4500 457,900 -0.05(-10.00%)
Jan 19, 2010 0.5300 0.5400 0.5000 0.5000 287,319 -0.04(-7.41%)
Jan 18, 2010 0.5600 0.5600 0.5300 0.5400 111,300 -0.02(-3.57%)
Jan 15, 2010 0.5500 0.5600 0.5400 0.5600 143,900 +0.01(+1.82%)
Jan 14, 2010 0.5600 0.5800 0.5500 0.5500 153,851 -0.02(-3.51%)
Jan 13, 2010 0.5900 0.5900 0.5500 0.5700 78,600 +0.00(+0.00%)
Jan 12, 2010 0.5600 0.5900 0.5600 0.5700 185,671 -0.03(-5.00%)
Jan 11, 2010 0.6000 0.6000 0.5800 0.6000 220,400 +0.02(+3.45%)
Jan 08, 2010 0.5900 0.5900 0.5600 0.5800 124,085 -0.01(-1.69%)
Jan 07, 2010 0.5900 0.5900 0.5700 0.5900 94,212 +0.00(+0.00%)
Jan 06, 2010 0.5700 0.6000 0.5700 0.5900 149,600 +0.02(+3.51%)
Jan 05, 2010 0.5800 0.6000 0.5700 0.5700 180,190 -0.02(-3.39%)
Jan 04, 2010 0.5700 0.6400 0.5700 0.5900 96,850 +0.01(+1.72%)
Dec 31, 2009 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Dec 30, 2009 0.5800 0.6000 0.5600 0.5900 231,900 +0.00(+0.00%)
Dec 29, 2009 0.5900 0.6000 0.5700 0.5900 61,834 +0.00(+0.00%)
Dec 24, 2009 0.6000 0.6000 0.5700 0.5900 135,000 +0.00(+0.00%)
Dec 23, 2009 0.5900 0.6000 0.5700 0.5900 71,200 +0.00(+0.00%)
Dec 22, 2009 0.5600 0.5900 0.5500 0.5900 94,500 +0.03(+5.36%)
Dec 21, 2009 0.6000 0.6000 0.5600 0.5600 127,000 -0.01(-1.75%)
Dec 18, 2009 0.5500 0.6000 0.5500 0.5700 179,450 +0.02(+3.64%)
Dec 17, 2009 0.5500 0.5600 0.5400 0.5500 119,100 -0.02(-3.51%)
Dec 16, 2009 0.5700 0.6000 0.5700 0.5700 114,475 -0.01(-1.72%)
Dec 15, 2009 0.5500 0.5900 0.5500 0.5800 158,000 +0.02(+3.57%)
Dec 14, 2009 0.5800 0.6000 0.5500 0.5600 203,284 -0.01(-1.75%)
Dec 11, 2009 0.6000 0.6100 0.5600 0.5700 281,650 -0.02(-3.39%)
Dec 10, 2009 0.6000 0.6300 0.5800 0.5900 129,690 -0.04(-6.35%)
Dec 09, 2009 0.5800 0.6500 0.5800 0.6300 193,350 +0.00(+0.00%)
Dec 08, 2009 0.6300 0.6300 0.5700 0.6300 555,221 -0.02(-3.08%)
Dec 07, 2009 0.6600 0.6700 0.6100 0.6500 256,972 -0.07(-9.72%)
Dec 04, 2009 0.7200 0.7300 0.6800 0.7200 342,329 +0.02(+2.86%)
Dec 03, 2009 0.7300 0.7300 0.6900 0.7000 204,254 -0.03(-4.11%)
Dec 02, 2009 0.7200 0.7300 0.7000 0.7300 198,985 +0.03(+4.29%)
Dec 01, 2009 0.7000 0.7200 0.6900 0.7000 166,350 +0.01(+1.45%)
Nov 30, 2009 0.7000 0.7100 0.6600 0.6900 275,871 -0.02(-2.82%)
Nov 27, 2009 0.7000 0.7200 0.6800 0.7100 176,999 -0.02(-2.74%)
Nov 26, 2009 0.7000 0.7300 0.7000 0.7300 84,005 +0.00(+0.00%)
Nov 25, 2009 0.7200 0.7500 0.7000 0.7300 307,600 +0.02(+2.82%)
Nov 24, 2009 0.7400 0.7400 0.7000 0.7100 308,049 +0.00(+0.00%)
Nov 23, 2009 0.7000 0.7400 0.7000 0.7100 291,528 +0.00(+0.00%)
Nov 20, 2009 0.6900 0.7400 0.6900 0.7100 190,600 -0.01(-1.39%)
Nov 19, 2009 0.7300 0.7300 0.6500 0.7200 184,280 -0.02(-2.70%)
Nov 18, 2009 0.7100 0.7600 0.7000 0.7400 555,900 +0.04(+5.71%)
Nov 17, 2009 0.6800 0.7000 0.6700 0.7000 316,070 -0.03(-4.11%)
Nov 16, 2009 0.6100 0.7300 0.6100 0.7300 525,997 +0.11(+17.74%)
Nov 13, 2009 0.5900 0.6200 0.5800 0.6200 290,400 +0.03(+5.08%)
Nov 12, 2009 0.5900 0.5900 0.5600 0.5900 103,670 +0.01(+1.72%)
Nov 11, 2009 0.5900 0.5900 0.5600 0.5800 42,450 -0.01(-1.69%)
Nov 10, 2009 0.5600 0.6000 0.5600 0.5900 82,800 +0.01(+1.72%)
Nov 09, 2009 0.6000 0.6100 0.5700 0.5800 218,050 -0.01(-1.69%)
Nov 06, 2009 0.5700 0.6100 0.5600 0.5900 200,295 +0.04(+7.27%)
Nov 05, 2009 0.5200 0.5800 0.5200 0.5500 225,000 +0.03(+5.77%)
Nov 04, 2009 0.5500 0.5500 0.5200 0.5200 294,930 -0.02(-3.70%)
Nov 03, 2009 0.5000 0.5400 0.4900 0.5400 159,712 +0.01(+1.89%)
Nov 02, 2009 0.5300 0.5400 0.4900 0.5300 241,930 +0.03(+6.00%)
Oct 30, 2009 0.5400 0.5400 0.5000 0.5000 159,025 -0.04(-7.41%)
Oct 29, 2009 0.5000 0.5400 0.4950 0.5400 482,230 +0.06(+11.34%)
Oct 28, 2009 0.5300 0.5300 0.4800 0.4850 328,138 -0.05(-8.49%)
Oct 27, 2009 0.5000 0.5400 0.4850 0.5300 508,072 +0.05(+10.42%)
Oct 26, 2009 0.4700 0.5000 0.4600 0.4800 182,799 +0.00(+0.00%)
Oct 23, 2009 0.5000 0.5200 0.4800 0.4800 67,050 -0.02(-3.03%)
Oct 22, 2009 0.4800 0.4950 0.4800 0.4950 122,900 +0.02(+3.13%)
Oct 21, 2009 0.4900 0.4900 0.4500 0.4800 216,000 -0.01(-2.04%)
Oct 20, 2009 0.4950 0.5000 0.4700 0.4900 178,455 +0.00(+0.00%)
Oct 19, 2009 0.5300 0.5300 0.4900 0.4900 269,050 -0.04(-7.55%)
Oct 16, 2009 0.5500 0.5600 0.5100 0.5300 236,788 -0.02(-3.64%)
Oct 15, 2009 0.5400 0.5500 0.4950 0.5500 301,258 +0.00(+0.00%)
Oct 14, 2009 0.6100 0.6100 0.5400 0.5500 296,515 -0.05(-8.33%)
Oct 13, 2009 0.6200 0.6500 0.5700 0.6000 499,925 +0.04(+7.14%)
Oct 09, 2009 0.4800 0.5600 0.4800 0.5600 748,721 +0.09(+17.89%)
Oct 08, 2009 0.4750 0.4750 0.4550 0.4750 169,830 +0.00(+0.00%)
Oct 07, 2009 0.4600 0.4750 0.4150 0.4750 172,485 +0.02(+5.56%)
Oct 06, 2009 0.4300 0.4500 0.4100 0.4500 294,639 +0.04(+9.76%)
Oct 05, 2009 0.4100 0.4200 0.4000 0.4100 114,150 +0.00(+0.00%)
Oct 02, 2009 0.4000 0.4200 0.4000 0.4100 68,300 +0.00(+1.23%)
Oct 01, 2009 0.4200 0.4300 0.4050 0.4050 133,920 +0.00(+0.00%)
Sep 30, 2009 0.4050 0.4250 0.4000 0.4050 214,600 +0.00(+0.00%)
Sep 29, 2009 0.4150 0.4350 0.4000 0.4050 498,785 -0.01(-2.41%)
Sep 28, 2009 0.4000 0.4200 0.3900 0.4150 320,294 +0.02(+6.41%)
Sep 25, 2009 0.3900 0.3950 0.3600 0.3900 100,300 -0.01(-2.50%)
Sep 24, 2009 0.3950 0.4000 0.3800 0.4000 179,340 +0.01(+1.27%)
Sep 23, 2009 0.3950 0.3950 0.3800 0.3950 138,700 +0.01(+1.28%)
Sep 22, 2009 0.3900 0.3950 0.3550 0.3900 248,700 +0.00(+0.00%)
Sep 21, 2009 0.3700 0.4000 0.3450 0.3900 411,650 +0.04(+11.43%)
Sep 18, 2009 0.3500 0.3850 0.3450 0.3500 160,100 -0.02(-4.11%)
Sep 17, 2009 0.3500 0.3650 0.3500 0.3650 56,100 -0.02(-3.95%)
Sep 16, 2009 0.3450 0.3850 0.3400 0.3800 251,050 +0.04(+13.43%)
Sep 15, 2009 0.3400 0.3450 0.3300 0.3350 160,200 -0.01(-1.47%)
Sep 14, 2009 0.3550 0.3650 0.3400 0.3400 89,854 -0.01(-2.86%)
Sep 11, 2009 0.3750 0.3800 0.3500 0.3500 65,100 -0.01(-2.78%)
Sep 10, 2009 0.3600 0.3800 0.3600 0.3600 116,691 -0.01(-2.70%)
Sep 09, 2009 0.3800 0.4000 0.3700 0.3700 394,040 +0.02(+4.23%)
Sep 08, 2009 0.3500 0.3600 0.3450 0.3550 329,500 +0.02(+7.58%)
Sep 04, 2009 0.3200 0.3400 0.3200 0.3300 111,250 +0.01(+1.54%)
Sep 03, 2009 0.3500 0.3500 0.3100 0.3250 250,650 -0.01(-1.52%)
Sep 02, 2009 0.3200 0.3300 0.3050 0.3300 198,674 +0.01(+3.13%)
Sep 01, 2009 0.3100 0.3200 0.3050 0.3200 81,800 +0.00(+0.00%)
Aug 31, 2009 0.3050 0.3200 0.3050 0.3200 61,790 +0.00(+0.00%)
Aug 28, 2009 0.3350 0.3350 0.3000 0.3200 69,480 +0.00(+0.00%)
Aug 27, 2009 0.3300 0.3400 0.3050 0.3200 120,441 -0.01(-3.03%)
Aug 26, 2009 0.3250 0.3400 0.3200 0.3300 41,000 +0.01(+1.54%)
Aug 25, 2009 0.3300 0.3500 0.3200 0.3250 133,354 -0.01(-2.99%)
Aug 24, 2009 0.3350 0.3450 0.3350 0.3350 49,103 +0.00(+0.00%)
Aug 21, 2009 0.3400 0.3500 0.3350 0.3350 26,680 +0.01(+1.52%)
Aug 20, 2009 0.3400 0.3400 0.3250 0.3300 72,801 -0.01(-2.94%)
Aug 19, 2009 0.3300 0.3550 0.2800 0.3400 329,800 +0.01(+3.03%)
Aug 18, 2009 0.2900 0.3300 0.2900 0.3300 92,300 +0.04(+13.79%)
Aug 17, 2009 0.3400 0.3400 0.2900 0.2900 283,150 -0.04(-12.12%)
Aug 14, 2009 0.3500 0.3500 0.3300 0.3300 141,975 -0.04(-10.81%)
Aug 13, 2009 0.3500 0.3700 0.3500 0.3700 72,000 +0.03(+8.82%)
Aug 12, 2009 0.3400 0.3500 0.3400 0.3400 49,000 +0.00(+0.00%)
Aug 11, 2009 0.3500 0.3700 0.3300 0.3400 114,450 -0.01(-2.86%)
Aug 10, 2009 0.3900 0.3900 0.3500 0.3500 89,200 -0.02(-5.41%)
Aug 07, 2009 0.3850 0.4000 0.3650 0.3700 60,770 -0.03(-7.50%)
Aug 06, 2009 0.3900 0.4000 0.3700 0.4000 280,375 +0.02(+5.26%)
Aug 05, 2009 0.3700 0.3900 0.3700 0.3800 55,590 +0.02(+4.11%)
Aug 04, 2009 0.3900 0.3900 0.3650 0.3650 58,283 -0.02(-5.19%)
Jul 31, 2009 0.3550 0.3850 0.3550 0.3850 147,000 +0.02(+5.48%)
Jul 30, 2009 0.3500 0.3800 0.3450 0.3650 216,860 +0.02(+4.29%)
Jul 29, 2009 0.3450 0.3600 0.3450 0.3500 55,500 +0.00(+0.00%)
Jul 28, 2009 0.3500 0.3500 0.3450 0.3500 19,440 -0.01(-2.78%)
Jul 27, 2009 0.3400 0.3600 0.3250 0.3600 203,942 +0.02(+5.88%)
Jul 24, 2009 0.3400 0.3500 0.3200 0.3400 24,000 +0.00(+0.00%)
Jul 23, 2009 0.3500 0.3500 0.3400 0.3400 25,000 +0.01(+3.03%)
Jul 22, 2009 0.3600 0.3600 0.3250 0.3300 138,000 -0.04(-10.81%)
Jul 21, 2009 0.3700 0.3850 0.3500 0.3700 46,950 +0.00(+0.00%)
Jul 20, 2009 0.3500 0.3850 0.3500 0.3700 138,200 +0.02(+5.71%)
Jul 17, 2009 0.3200 0.3950 0.3200 0.3500 70,550 +0.02(+6.06%)
Jul 16, 2009 0.3350 0.3400 0.3150 0.3300 154,250 +0.02(+4.76%)
Jul 15, 2009 0.3150 0.3200 0.3150 0.3150 250,273 +0.02(+5.00%)
Jul 14, 2009 0.3100 0.3100 0.3000 0.3000 23,500 -0.01(-1.64%)
Jul 13, 2009 0.3000 0.3250 0.3000 0.3050 34,800 +0.01(+1.67%)
Jul 10, 2009 0.3250 0.3250 0.3000 0.3000 89,150 -0.04(-13.04%)
Jul 09, 2009 0.3300 0.3450 0.3100 0.3450 36,200 +0.05(+18.97%)
Jul 08, 2009 0.3500 0.3500 0.2800 0.2900 138,460 -0.06(-17.14%)
Jul 07, 2009 0.3800 0.3800 0.3100 0.3500 166,900 -0.03(-6.67%)
Jul 06, 2009 0.3800 0.3800 0.3650 0.3750 89,569 -0.01(-1.32%)
Jul 03, 2009 0.3850 0.3950 0.3800 0.3800 71,230 -0.02(-5.00%)
Jul 02, 2009 0.3900 0.4000 0.3800 0.4000 96,865 +0.01(+2.56%)
Jun 30, 2009 0.3900 0.4000 0.3800 0.3900 291,205 +0.01(+1.30%)
Jun 29, 2009 0.3500 0.4000 0.3500 0.3850 222,822 +0.04(+10.00%)
Jun 26, 2009 0.3500 0.3900 0.3500 0.3500 201,000 +0.02(+6.06%)
Jun 25, 2009 0.3450 0.3550 0.3300 0.3300 74,850 -0.01(-2.94%)
Jun 24, 2009 0.3400 0.3600 0.3000 0.3400 460,900 +0.00(+0.00%)
Jun 23, 2009 0.3900 0.3900 0.2200 0.3400 228,060 -0.05(-12.82%)
Jun 22, 2009 0.4000 0.4000 0.3600 0.3900 178,700 -0.02(-4.88%)
Jun 19, 2009 0.4000 0.4100 0.4000 0.4100 252,000 +0.01(+2.50%)
Jun 18, 2009 0.4000 0.4000 0.3700 0.4000 63,275 +0.02(+5.26%)
Jun 17, 2009 0.4050 0.4100 0.3700 0.3800 151,350 -0.02(-5.00%)
Jun 16, 2009 0.4000 0.4300 0.4000 0.4000 213,551 +0.00(+0.00%)
Jun 15, 2009 0.4050 0.4200 0.4000 0.4000 172,391 -0.01(-1.23%)
Jun 12, 2009 0.4250 0.4300 0.3950 0.4050 140,050 -0.02(-4.71%)
Jun 11, 2009 0.4100 0.4350 0.3950 0.4250 336,300 +0.02(+4.94%)
Jun 10, 2009 0.3950 0.4050 0.3900 0.4050 309,180 +0.02(+5.19%)
Jun 09, 2009 0.3500 0.3950 0.3500 0.3850 161,800 +0.04(+13.24%)
Jun 08, 2009 0.3400 0.3500 0.2900 0.3400 133,403 +0.00(+0.00%)
Jun 05, 2009 0.3400 0.3450 0.3400 0.3400 30,390 -0.02(-5.56%)
Jun 04, 2009 0.3600 0.3700 0.3400 0.3600 148,100 +0.01(+1.41%)
Jun 03, 2009 0.3900 0.4000 0.3400 0.3550 457,805 +0.01(+4.41%)
Jun 02, 2009 0.2900 0.3700 0.2750 0.3400 446,423 +0.06(+21.43%)
Jun 01, 2009 0.2500 0.2800 0.2400 0.2800 438,595 +0.05(+21.74%)
May 29, 2009 0.2300 0.2300 0.2300 0.2300 7,821 -0.01(-4.17%)
May 28, 2009 0.2200 0.2500 0.2200 0.2400 71,300 +0.00(+0.00%)
May 27, 2009 0.2400 0.2450 0.2200 0.2400 118,200 +0.01(+2.13%)
May 26, 2009 0.2400 0.2400 0.2350 0.2350 44,930 -0.01(-2.08%)
May 25, 2009 0.2200 0.2400 0.2150 0.2400 38,900 -0.01(-2.04%)
May 22, 2009 0.2400 0.2450 0.2300 0.2450 111,700 +0.01(+6.52%)
May 21, 2009 0.2200 0.2400 0.2200 0.2300 57,300 +0.00(+0.00%)
May 20, 2009 0.2200 0.2300 0.2200 0.2300 63,100 +0.01(+2.22%)
May 19, 2009 0.2300 0.2300 0.2150 0.2250 93,050 -0.01(-4.26%)
May 17, 2009 0.2400 0.2500 0.2350 0.2350 108,600 +0.00(+0.00%)
May 15, 2009 0.2400 0.2500 0.2350 0.2350 108,600 +0.00(+0.00%)
May 14, 2009 0.2400 0.2500 0.2350 0.2350 108,600 -0.01(-2.08%)
May 13, 2009 0.2550 0.2700 0.2400 0.2400 134,725 -0.01(-4.00%)
May 12, 2009 0.2500 0.2500 0.2450 0.2500 165,000 -0.01(-1.96%)
May 11, 2009 0.2700 0.2700 0.2500 0.2550 108,400 -0.02(-7.27%)
May 08, 2009 0.2600 0.2750 0.2500 0.2750 239,860 +0.03(+10.00%)
May 07, 2009 0.2650 0.2700 0.2500 0.2500 78,530 -0.02(-7.41%)
May 06, 2009 0.2600 0.2700 0.2550 0.2700 182,600 +0.01(+3.85%)
May 05, 2009 0.2500 0.2600 0.2250 0.2600 208,310 -0.01(-1.89%)
May 04, 2009 0.2400 0.2650 0.2300 0.2650 168,500 +0.03(+10.42%)
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.