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

Vivos Inc (OP: RDGL )

0.1745 +0.0050 (+2.95%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2019 0.0032 0.0035 0.0032 0.0034 530,000 +0.00(+6.25%)
May 30, 2019 0.0035 0.0035 0.0030 0.0032 1,490,999 -0.00(-8.57%)
May 29, 2019 0.0030 0.0035 0.0030 0.0035 2,486,154 +0.00(+2.94%)
May 28, 2019 0.0034 0.0036 0.0030 0.0034 3,579,428 -0.00(-8.11%)
May 24, 2019 0.0037 0.0037 0.0033 0.0037 1,736,000 +0.00(+0.00%)
May 23, 2019 0.0039 0.0039 0.0034 0.0037 11,299,162 -0.00(-2.63%)
May 22, 2019 0.0038 0.0038 0.0036 0.0038 1,135,385 +0.00(+0.00%)
May 21, 2019 0.0035 0.0038 0.0034 0.0038 690,551 +0.00(+0.00%)
May 20, 2019 0.0034 0.0039 0.0034 0.0038 1,527,791 -0.00(-5.00%)
May 17, 2019 0.0041 0.0041 0.0036 0.0040 2,394,000 +0.00(+2.56%)
May 16, 2019 0.0038 0.0039 0.0035 0.0039 1,312,655 +0.00(+2.63%)
May 15, 2019 0.0035 0.0038 0.0033 0.0038 3,284,842 +0.00(+2.70%)
May 14, 2019 0.0036 0.0040 0.0035 0.0037 3,862,002 -0.00(-2.63%)
May 13, 2019 0.0037 0.0040 0.0036 0.0038 4,788,959 +0.00(+5.56%)
May 10, 2019 0.0037 0.0040 0.0036 0.0036 3,370,200 -0.00(-10.00%)
May 09, 2019 0.0036 0.0040 0.0035 0.0040 2,090,816 +0.00(+0.00%)
May 08, 2019 0.0041 0.0041 0.0036 0.0040 1,448,324 +0.00(+0.00%)
May 07, 2019 0.0040 0.0041 0.0038 0.0040 340,928 -0.00(-2.44%)
May 06, 2019 0.0038 0.0042 0.0035 0.0041 1,961,919 +0.00(+7.89%)
May 03, 2019 0.0039 0.0039 0.0035 0.0038 970,500 -0.00(-2.56%)
May 02, 2019 0.0039 0.0040 0.0032 0.0039 1,091,787 +0.00(+0.00%)
May 01, 2019 0.0038 0.0040 0.0035 0.0039 1,031,460 -0.00(-2.50%)
Apr 30, 2019 0.0042 0.0049 0.0031 0.0040 8,432,092 -0.00(-11.11%)
Apr 29, 2019 0.0032 0.0049 0.0032 0.0045 8,540,660 +0.00(+40.62%)
Apr 26, 2019 0.0034 0.0035 0.0029 0.0032 3,166,000 -0.00(-5.88%)
Apr 25, 2019 0.0032 0.0034 0.0031 0.0034 2,776,777 +0.00(+3.03%)
Apr 24, 2019 0.0032 0.0033 0.0031 0.0033 1,176,898 +0.00(+3.12%)
Apr 23, 2019 0.0034 0.0034 0.0030 0.0032 2,705,063 +0.00(+0.00%)
Apr 22, 2019 0.0034 0.0034 0.0029 0.0032 627,125 +0.00(+3.23%)
Apr 18, 2019 0.0034 0.0034 0.0030 0.0031 338,300 -0.00(-6.06%)
Apr 17, 2019 0.0034 0.0034 0.0031 0.0033 230,072 +0.00(+10.00%)
Apr 16, 2019 0.0035 0.0035 0.0026 0.0030 4,905,572 -0.00(-11.76%)
Apr 15, 2019 0.0031 0.0034 0.0031 0.0034 879,230 +0.00(+9.68%)
Apr 12, 2019 0.0035 0.0035 0.0031 0.0031 3,605,100 -0.00(-8.82%)
Apr 11, 2019 0.0034 0.0035 0.0031 0.0034 6,485,386 +0.00(+6.25%)
Apr 10, 2019 0.0033 0.0033 0.0030 0.0032 1,126,874 -0.00(-3.03%)
Apr 09, 2019 0.0034 0.0034 0.0033 0.0033 1,834,411 -0.00(-2.94%)
Apr 08, 2019 0.0033 0.0034 0.0030 0.0034 2,033,588 +0.00(+13.33%)
Apr 05, 2019 0.0030 0.0034 0.0030 0.0030 1,073,300 +0.00(+0.00%)
Apr 04, 2019 0.0032 0.0033 0.0030 0.0030 2,117,666 -0.00(-9.09%)
Apr 03, 2019 0.0035 0.0035 0.0030 0.0033 3,108,738 +0.00(+0.00%)
Apr 02, 2019 0.0030 0.0034 0.0027 0.0033 5,511,361 +0.00(+13.79%)
Apr 01, 2019 0.0034 0.0034 0.0029 0.0029 1,195,850 -0.00(-3.33%)
Mar 29, 2019 0.0029 0.0031 0.0027 0.0030 510,200 +0.00(+11.11%)
Mar 28, 2019 0.0030 0.0030 0.0026 0.0027 1,286,961 +0.00(+3.85%)
Mar 27, 2019 0.0028 0.0031 0.0026 0.0026 1,929,840 +0.00(+8.33%)
Mar 26, 2019 0.0029 0.0029 0.0024 0.0024 7,280,590 -0.00(-17.24%)
Mar 25, 2019 0.0030 0.0031 0.0028 0.0029 1,329,016 +0.00(+0.00%)
Mar 22, 2019 0.0030 0.0031 0.0028 0.0029 3,335,600 -0.00(-9.38%)
Mar 21, 2019 0.0028 0.0033 0.0027 0.0032 2,112,773 +0.00(+6.67%)
Mar 20, 2019 0.0030 0.0032 0.0029 0.0030 2,291,314 +0.00(+3.45%)
Mar 19, 2019 0.0032 0.0032 0.0029 0.0029 2,480,701 +0.00(+0.00%)
Mar 18, 2019 0.0034 0.0034 0.0029 0.0029 6,671,486 -0.00(-9.38%)
Mar 15, 2019 0.0032 0.0032 0.0029 0.0032 5,346,700 +0.00(+6.67%)
Mar 14, 2019 0.0031 0.0031 0.0029 0.0030 2,246,949 +0.00(+3.45%)
Mar 13, 2019 0.0031 0.0032 0.0028 0.0029 2,381,035 -0.00(-3.33%)
Mar 12, 2019 0.0030 0.0031 0.0028 0.0030 3,580,415 -0.00(-3.23%)
Mar 11, 2019 0.0031 0.0032 0.0029 0.0031 2,384,850 -0.00(-3.13%)
Mar 08, 2019 0.0030 0.0032 0.0030 0.0032 3,540,500 -0.00(-3.03%)
Mar 07, 2019 0.0035 0.0035 0.0030 0.0033 3,708,927 +0.00(+3.12%)
Mar 06, 2019 0.0036 0.0036 0.0030 0.0032 4,238,464 +0.00(+0.00%)
Mar 05, 2019 0.0032 0.0033 0.0030 0.0032 1,275,087 +0.00(+3.23%)
Mar 04, 2019 0.0031 0.0034 0.0029 0.0031 6,183,914 +0.00(+3.33%)
Mar 01, 2019 0.0032 0.0034 0.0028 0.0030 5,084,000 -0.00(-6.25%)
Feb 28, 2019 0.0032 0.0032 0.0029 0.0032 1,675,347 +0.00(+3.23%)
Feb 27, 2019 0.0035 0.0035 0.0029 0.0031 5,178,022 +0.00(+3.33%)
Feb 26, 2019 0.0032 0.0035 0.0028 0.0030 7,935,009 -0.00(-9.09%)
Feb 25, 2019 0.0030 0.0036 0.0028 0.0033 16,874,012 -0.00(-2.94%)
Feb 22, 2019 0.0034 0.0038 0.0030 0.0034 12,485,400 -0.00(-10.53%)
Feb 21, 2019 0.0045 0.0046 0.0032 0.0038 13,233,878 -0.00(-5.00%)
Feb 20, 2019 0.0040 0.0048 0.0040 0.0040 8,981,072 -0.00(-4.76%)
Feb 19, 2019 0.0040 0.0045 0.0037 0.0042 8,743,177 +0.00(+2.44%)
Feb 15, 2019 0.0038 0.0045 0.0037 0.0041 2,622,600 +0.00(+0.00%)
Feb 14, 2019 0.0035 0.0046 0.0035 0.0041 8,766,562 +0.00(+13.89%)
Feb 13, 2019 0.0033 0.0040 0.0032 0.0036 13,808,344 +0.00(+9.09%)
Feb 12, 2019 0.0031 0.0038 0.0030 0.0033 17,271,668 +0.00(+6.45%)
Feb 11, 2019 0.0032 0.0036 0.0031 0.0031 13,903,359 -0.00(-3.13%)
Feb 08, 2019 0.0031 0.0036 0.0031 0.0032 11,206,701 -0.00(-5.88%)
Feb 07, 2019 0.0044 0.0045 0.0030 0.0034 13,804,450 -0.00(-2.86%)
Feb 06, 2019 0.0045 0.0045 0.0030 0.0035 16,753,105 -0.00(-7.89%)
Feb 05, 2019 0.0043 0.0050 0.0035 0.0038 20,470,458 -0.00(-15.56%)
Feb 04, 2019 0.0053 0.0059 0.0030 0.0045 37,262,472 -0.00(-23.73%)
Feb 01, 2019 0.0066 0.0066 0.0055 0.0059 19,447,000 -0.00(-9.23%)
Jan 31, 2019 0.0067 0.0068 0.0063 0.0065 3,428,988 -0.00(-1.52%)
Jan 30, 2019 0.0069 0.0073 0.0066 0.0066 2,438,482 -0.00(-2.94%)
Jan 29, 2019 0.0066 0.0074 0.0061 0.0068 3,006,574 +0.00(+7.94%)
Jan 28, 2019 0.0067 0.0067 0.0063 0.0063 1,667,201 -0.00(-3.08%)
Jan 25, 2019 0.0074 0.0074 0.0061 0.0065 2,829,200 -0.00(-2.99%)
Jan 24, 2019 0.0065 0.0069 0.0061 0.0067 4,313,459 +0.00(+0.00%)
Jan 23, 2019 0.0065 0.0068 0.0062 0.0067 4,147,277 -0.00(-1.47%)
Jan 22, 2019 0.0068 0.0068 0.0062 0.0068 8,313,310 -0.00(-1.45%)
Jan 18, 2019 0.0067 0.0073 0.0065 0.0069 8,052,400 +0.00(+1.47%)
Jan 17, 2019 0.0069 0.0080 0.0060 0.0068 10,972,650 -0.00(-2.86%)
Jan 16, 2019 0.0077 0.0080 0.0062 0.0070 12,306,411 +0.00(+4.48%)
Jan 15, 2019 0.0073 0.0073 0.0064 0.0067 8,132,335 -0.00(-8.22%)
Jan 14, 2019 0.0067 0.0077 0.0065 0.0073 12,354,366 +0.00(+14.06%)
Jan 11, 2019 0.0060 0.0085 0.0056 0.0064 26,188,502 +0.00(+10.34%)
Jan 10, 2019 0.0064 0.0064 0.0052 0.0058 12,069,509 -0.00(-4.92%)
Jan 09, 2019 0.0064 0.0065 0.0060 0.0061 22,253,708 +0.00(+1.67%)
Jan 08, 2019 0.0080 0.0080 0.0060 0.0060 13,034,755 -0.00(-11.76%)
Jan 07, 2019 0.0078 0.0081 0.0061 0.0068 13,160,719 -0.00(-8.11%)
Jan 04, 2019 0.0073 0.0082 0.0066 0.0074 11,708,199 +0.00(+1.37%)
Jan 03, 2019 0.0068 0.0073 0.0055 0.0073 27,852,178 +0.00(+14.06%)
Jan 02, 2019 0.0080 0.0085 0.0058 0.0064 15,430,717 -0.00(-11.11%)
Dec 31, 2018 0.0075 0.0080 0.0062 0.0072 18,383,000 -0.00(-6.49%)
Dec 28, 2018 0.0078 0.0087 0.0072 0.0077 6,926,800 -0.00(-3.75%)
Dec 27, 2018 0.0093 0.0093 0.0074 0.0080 4,339,539 -0.00(-3.61%)
Dec 26, 2018 0.0080 0.0097 0.0071 0.0083 9,737,448 -0.00(-1.19%)
Dec 24, 2018 0.0083 0.0084 0.0075 0.0084 4,765,800 -0.00(-1.18%)
Dec 21, 2018 0.0100 0.0100 0.0080 0.0085 8,891,800 -0.00(-12.37%)
Dec 20, 2018 0.0110 0.0118 0.0089 0.0097 6,615,637 -0.00(-11.82%)
Dec 19, 2018 0.0115 0.0120 0.0108 0.0110 5,509,106 -0.00(-8.33%)
Dec 18, 2018 0.0123 0.0125 0.0115 0.0120 3,531,061 -0.00(-2.44%)
Dec 17, 2018 0.0120 0.0125 0.0115 0.0123 4,646,150 +0.00(+0.00%)
Dec 14, 2018 0.0122 0.0125 0.0114 0.0123 2,382,000 +0.00(+0.82%)
Dec 13, 2018 0.0116 0.0125 0.0114 0.0122 3,344,936 +0.00(+5.17%)
Dec 12, 2018 0.0107 0.0125 0.0107 0.0116 4,182,867 +0.00(+1.75%)
Dec 11, 2018 0.0128 0.0137 0.0110 0.0114 8,339,066 -0.00(-15.56%)
Dec 10, 2018 0.0128 0.0137 0.0125 0.0135 8,451,909 +0.00(+8.00%)
Dec 07, 2018 0.0122 0.0130 0.0120 0.0125 5,102,800 +0.00(+1.63%)
Dec 06, 2018 0.0150 0.0150 0.0118 0.0123 6,751,439 -0.00(-10.87%)
Dec 04, 2018 0.0127 0.0140 0.0105 0.0138 13,727,300 +0.00(+15.00%)
Dec 03, 2018 0.0128 0.0128 0.0112 0.0120 5,492,673 -0.00(-6.25%)
Nov 30, 2018 0.0135 0.0140 0.0106 0.0128 10,079,600 -0.00(-7.25%)
Nov 29, 2018 0.0145 0.0145 0.0135 0.0138 4,560,121 -0.00(-4.83%)
Nov 28, 2018 0.0146 0.0148 0.0140 0.0145 3,481,252 -0.00(-2.03%)
Nov 27, 2018 0.0147 0.0148 0.0142 0.0148 4,136,377 +0.00(+0.68%)
Nov 26, 2018 0.0147 0.0150 0.0142 0.0147 2,217,168 +0.00(+1.38%)
Nov 23, 2018 0.0145 0.0157 0.0135 0.0145 2,202,300 +0.00(+1.40%)
Nov 21, 2018 0.0143 0.0143 0.0143 0 +0.00(+2.88%)
Nov 20, 2018 0.0143 0.0146 0.0135 0.0139 3,754,125 -0.00(-4.79%)
Nov 19, 2018 0.0150 0.0150 0.0140 0.0146 3,011,254 -0.00(-2.67%)
Nov 16, 2018 0.0154 0.0158 0.0141 0.0150 4,672,300 +0.00(+0.00%)
Nov 15, 2018 0.0145 0.0155 0.0135 0.0150 5,241,437 +0.00(+4.17%)
Nov 14, 2018 0.0159 0.0159 0.0140 0.0144 5,983,252 -0.00(-7.10%)
Nov 13, 2018 0.0150 0.0170 0.0145 0.0155 11,759,941 +0.00(+3.33%)
Nov 12, 2018 0.0166 0.0188 0.0145 0.0150 9,574,293 -0.00(-11.76%)
Nov 09, 2018 0.0140 0.0170 0.0130 0.0170 18,832,100 +0.00(+29.77%)
Nov 08, 2018 0.0136 0.0144 0.0131 0.0131 4,974,901 -0.00(-1.50%)
Nov 07, 2018 0.0140 0.0140 0.0130 0.0133 3,878,039 -0.00(-5.00%)
Nov 06, 2018 0.0125 0.0155 0.0123 0.0140 7,583,541 +0.00(+12.00%)
Nov 05, 2018 0.0132 0.0137 0.0119 0.0125 8,298,644 -0.00(-3.85%)
Nov 02, 2018 0.0130 0.0138 0.0126 0.0130 4,450,000 +0.00(+0.00%)
Nov 01, 2018 0.0145 0.0145 0.0123 0.0130 8,527,736 -0.00(-7.14%)
Oct 31, 2018 0.0139 0.0144 0.0121 0.0140 10,243,225 +0.00(+6.06%)
Oct 30, 2018 0.0136 0.0145 0.0126 0.0132 9,780,385 -0.00(-5.71%)
Oct 29, 2018 0.0184 0.0184 0.0138 0.0140 11,170,152 -0.00(-13.04%)
Oct 26, 2018 0.0154 0.0175 0.0146 0.0161 18,516,900 +0.00(+18.38%)
Oct 25, 2018 0.0153 0.0155 0.0125 0.0136 12,919,251 -0.00(-2.86%)
Oct 24, 2018 0.0150 0.0159 0.0130 0.0140 8,866,536 +0.00(+2.19%)
Oct 23, 2018 0.0160 0.0165 0.0136 0.0137 20,265,362 -0.00(-14.91%)
Oct 22, 2018 0.0206 0.0219 0.0152 0.0161 37,947,832 -0.00(-18.69%)
Oct 19, 2018 0.0122 0.0224 0.0121 0.0198 69,794,400 +0.01(+52.31%)
Oct 18, 2018 0.0148 0.0151 0.0126 0.0130 17,001,968 -0.00(-6.47%)
Oct 17, 2018 0.0145 0.0145 0.0121 0.0139 28,636,244 -0.00(-2.11%)
Oct 16, 2018 0.0143 0.0147 0.0109 0.0142 33,938,608 +0.00(+10.94%)
Oct 15, 2018 0.0140 0.0149 0.0103 0.0128 61,118,300 -0.00(-9.86%)
Oct 12, 2018 0.0157 0.0171 0.0120 0.0142 56,722,100 -0.00(-12.35%)
Oct 11, 2018 0.0160 0.0175 0.0121 0.0162 70,516,232 +0.00(+2.53%)
Oct 10, 2018 0.0246 0.0246 0.0110 0.0158 200,805,248 -0.02(-48.87%)
Oct 09, 2018 0.0310 0.0348 0.0271 0.0309 34,233,960 -0.00(-2.52%)
Oct 08, 2018 0.0330 0.0389 0.0273 0.0317 40,299,744 +0.00(+9.31%)
Oct 05, 2018 0.0290 0.0396 0.0231 0.0290 113,166,896 +0.00(+5.07%)
Oct 04, 2018 0.0290 0.0294 0.0245 0.0276 31,362,632 -0.00(-2.47%)
Oct 03, 2018 0.0296 0.0296 0.0237 0.0283 42,084,704 -0.00(-0.35%)
Oct 02, 2018 0.0215 0.0297 0.0195 0.0284 77,359,520 +0.01(+47.15%)
Oct 01, 2018 0.0190 0.0215 0.0172 0.0193 46,256,816 +0.00(+13.53%)
Sep 28, 2018 0.0188 0.0194 0.0132 0.0170 92,095,592 -0.00(-4.49%)
Sep 27, 2018 0.0190 0.0249 0.0162 0.0178 164,428,640 +0.00(+2.89%)
Sep 26, 2018 0.0136 0.0210 0.0101 0.0173 198,517,568 +0.01(+96.59%)
Sep 25, 2018 0.0097 0.0120 0.0035 0.0088 122,534,400 -0.00(-6.38%)
Sep 24, 2018 0.0040 0.0096 0.0039 0.0094 181,461,872 +0.01(+213.33%)
Sep 21, 2018 0.0032 0.0034 0.0028 0.0030 26,048,402 -0.00(-6.25%)
Sep 20, 2018 0.0030 0.0034 0.0028 0.0032 31,228,388 +0.00(+10.34%)
Sep 19, 2018 0.0028 0.0031 0.0026 0.0029 19,102,342 +0.00(+0.00%)
Sep 18, 2018 0.0028 0.0030 0.0027 0.0029 22,444,152 +0.00(+0.00%)
Sep 17, 2018 0.0034 0.0034 0.0027 0.0029 40,010,016 -0.00(-12.12%)
Sep 14, 2018 0.0035 0.0035 0.0030 0.0033 20,810,200 +0.00(+10.00%)
Sep 13, 2018 0.0036 0.0036 0.0029 0.0030 17,046,304 -0.00(-18.92%)
Sep 12, 2018 0.0035 0.0037 0.0028 0.0037 37,144,624 +0.00(+5.71%)
Sep 11, 2018 0.0039 0.0039 0.0031 0.0035 17,427,540 -0.00(-5.41%)
Sep 10, 2018 0.0035 0.0039 0.0032 0.0037 22,399,702 +0.00(+12.12%)
Sep 07, 2018 0.0035 0.0035 0.0032 0.0033 19,275,000 -0.00(-5.71%)
Sep 06, 2018 0.0039 0.0042 0.0034 0.0035 28,907,806 -0.00(-10.26%)
Sep 05, 2018 0.0035 0.0041 0.0032 0.0039 30,013,080 +0.00(+11.43%)
Sep 04, 2018 0.0035 0.0037 0.0032 0.0035 29,171,352 -0.00(-2.78%)
Aug 31, 2018 0.0036 0.0036 0.0036 0 +0.00(+9.09%)
Aug 30, 2018 0.0040 0.0040 0.0033 0.0033 19,888,020 -0.00(-13.16%)
Aug 29, 2018 0.0041 0.0046 0.0032 0.0038 33,457,292 -0.00(-9.52%)
Aug 28, 2018 0.0036 0.0046 0.0032 0.0042 39,677,144 +0.00(+16.67%)
Aug 27, 2018 0.0035 0.0037 0.0029 0.0036 40,622,864 +0.00(+9.09%)
Aug 24, 2018 0.0034 0.0035 0.0030 0.0033 23,802,200 +0.00(+3.12%)
Aug 23, 2018 0.0037 0.0037 0.0032 0.0032 13,018,164 -0.00(-11.11%)
Aug 22, 2018 0.0034 0.0038 0.0032 0.0036 15,660,881 +0.00(+5.88%)
Aug 21, 2018 0.0037 0.0037 0.0032 0.0034 19,522,564 -0.00(-2.86%)
Aug 20, 2018 0.0045 0.0047 0.0032 0.0035 23,106,506 -0.00(-25.53%)
Aug 17, 2018 0.0043 0.0053 0.0040 0.0047 29,425,300 +0.00(+9.30%)
Aug 16, 2018 0.0039 0.0045 0.0036 0.0043 10,670,403 +0.00(+16.22%)
Aug 15, 2018 0.0037 0.0039 0.0031 0.0037 14,924,528 +0.00(+5.71%)
Aug 14, 2018 0.0033 0.0036 0.0031 0.0035 15,541,755 +0.00(+6.06%)
Aug 13, 2018 0.0040 0.0041 0.0031 0.0033 16,761,242 -0.00(-13.16%)
Aug 10, 2018 0.0031 0.0039 0.0029 0.0038 34,338,200 +0.00(+26.67%)
Aug 09, 2018 0.0044 0.0044 0.0029 0.0030 35,028,344 -0.00(-25.00%)
Aug 08, 2018 0.0031 0.0048 0.0030 0.0040 22,572,248 +0.00(+29.03%)
Aug 07, 2018 0.0035 0.0036 0.0030 0.0031 13,784,677 -0.00(-11.43%)
Aug 06, 2018 0.0037 0.0040 0.0030 0.0035 32,325,796 -0.00(-7.89%)
Aug 03, 2018 0.0040 0.0041 0.0032 0.0038 49,719,100 +0.00(+0.00%)
Aug 02, 2018 0.0057 0.0059 0.0037 0.0038 40,272,104 -0.00(-7.32%)
Aug 01, 2018 0.0053 0.0053 0.0039 0.0041 31,454,784 -0.00(-18.00%)
Jul 31, 2018 0.0050 0.0055 0.0048 0.0050 15,126,053 -0.00(-3.85%)
Jul 30, 2018 0.0063 0.0079 0.0046 0.0052 44,189,936 -0.00(-5.45%)
Jul 27, 2018 0.0056 0.0058 0.0047 0.0055 18,143,700 -0.00(-1.96%)
Jul 26, 2018 0.0065 0.0076 0.0051 0.0056 55,479,704 -0.00(-12.34%)
Jul 25, 2018 0.0064 0.0110 0.0063 0.0064 63,383,800 +0.00(+3.23%)
Jul 24, 2018 0.0069 0.0072 0.0053 0.0062 25,174,668 -0.00(-7.46%)
Jul 23, 2018 0.0099 0.0100 0.0052 0.0067 41,790,592 -0.00(-29.47%)
Jul 20, 2018 0.0110 0.0115 0.0084 0.0095 29,098,328 -0.00(-13.64%)
Jul 19, 2018 0.0154 0.0159 0.0095 0.0110 43,011,288 -0.00(-30.38%)
Jul 18, 2018 0.0073 0.0175 0.0073 0.0158 74,958,496 +0.01(+132.35%)
Jul 17, 2018 0.0031 0.0083 0.0028 0.0068 27,960,224 +0.00(+126.67%)
Jul 16, 2018 0.0037 0.0037 0.0027 0.0030 6,507,572 -0.00(-21.05%)
Jul 13, 2018 0.0041 0.0041 0.0031 0.0038 8,635,943 -0.00(-22.45%)
Jul 12, 2018 0.0057 0.0058 0.0036 0.0049 13,291,168 -0.00(-16.38%)
Jul 11, 2018 0.0030 0.0064 0.0030 0.0059 29,824,294 +0.00(+95.33%)
Jul 10, 2018 0.0031 0.0035 0.0028 0.0030 2,103,416 -0.00(-11.76%)
Jul 09, 2018 0.0034 0.0028 0.0034 4,037,595 -0.00(-4.23%)
Jul 06, 2018 0.0035 0.0036 0.0030 0.0036 3,562,898 -0.00(-13.41%)
Jul 05, 2018 0.0031 0.0052 0.0030 0.0041 1,954,838 +0.00(+36.67%)
Jul 03, 2018 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Jul 02, 2018 0.0045 0.0045 0.0030 0.0031 903,032 +0.00(+0.00%)
Jun 29, 2018 0.0035 0.0040 0.0030 0.0031 4,310,298 -0.00(-3.13%)
Jun 28, 2018 0.0040 0.0040 0.0030 0.0032 4,196,430 -0.00(-28.89%)
Jun 27, 2018 0.0049 0.0049 0.0030 0.0045 3,774,309 -0.00(-8.16%)
Jun 26, 2018 0.0052 0.0055 0.0049 0.0049 653,900 -0.00(-18.33%)
Jun 25, 2018 0.0058 0.0060 0.0050 0.0060 1,908,290 -0.00(-1.64%)
Jun 22, 2018 0.0073 0.0073 0.0055 0.0061 1,337,325 -0.00(-23.75%)
Jun 21, 2018 0.0100 0.0100 0.0071 0.0080 583,000 -0.00(-27.27%)
Jun 20, 2018 0.0061 0.0110 0.0061 0.0110 1,419,010 +0.00(+69.23%)
Jun 19, 2018 0.0073 0.0144 0.0062 0.0065 465,000 -0.00(-7.14%)
Jun 18, 2018 0.0067 0.0070 0.0065 0.0070 312,821 +0.00(+16.67%)
Jun 15, 2018 0.0065 0.0058 0.0060 2,549,502 -0.00(-7.69%)
Jun 14, 2018 0.0072 0.0072 0.0060 0.0065 1,603,988 -0.00(-13.33%)
Jun 13, 2018 0.0080 0.0080 0.0072 0.0075 759,708 +0.00(+0.00%)
Jun 12, 2018 0.0095 0.0095 0.0075 0.0075 803,230 -0.00(-13.91%)
Jun 11, 2018 0.0090 0.0090 0.0087 0.0087 295,000 -0.00(-10.19%)
Jun 08, 2018 0.0098 0.0098 0.0090 0.0097 1,213,134 -0.00(-1.92%)
Jun 07, 2018 0.0100 0.0150 0.0098 0.0099 1,493,461 -0.00(-3.98%)
Jun 06, 2018 0.0115 0.0115 0.0090 0.0103 1,471,899 -0.00(-4.81%)
Jun 05, 2018 0.0120 0.0120 0.0100 0.0108 1,873,915 -0.00(-16.77%)
Jun 04, 2018 0.0118 0.0136 0.0101 0.0130 3,171,860 +0.00(+4.00%)
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.