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

(NY: VTAK )

0.4257 -0.0422 (-9.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.4655 0.4686 0.4202 0.4257 237,867 -0.04(-9.02%)
Sep 25, 2024 0.4900 0.5072 0.4066 0.4679 706,176 -0.06(-12.16%)
Sep 24, 2024 0.4500 0.5444 0.4450 0.5327 1,313,349 +0.07(+16.06%)
Sep 23, 2024 0.4609 0.4645 0.4336 0.4590 67,966 +0.01(+2.00%)
Sep 20, 2024 0.4900 0.4980 0.4500 0.4500 103,224 -0.02(-3.23%)
Sep 19, 2024 0.4435 0.4800 0.4361 0.4650 102,807 +0.02(+3.79%)
Sep 18, 2024 0.4651 0.5160 0.4201 0.4480 527,995 +0.01(+2.14%)
Sep 17, 2024 0.4500 0.4551 0.4265 0.4386 55,402 -0.01(-2.53%)
Sep 16, 2024 0.4346 0.4726 0.4150 0.4500 233,697 +0.02(+4.75%)
Sep 13, 2024 0.4113 0.4499 0.4026 0.4296 156,530 +0.01(+1.32%)
Sep 12, 2024 0.3810 0.4240 0.3810 0.4240 138,562 +0.03(+6.96%)
Sep 11, 2024 0.4000 0.4500 0.3800 0.3964 344,275 -0.01(-1.39%)
Sep 10, 2024 0.4300 0.4499 0.3751 0.4020 261,603 -0.01(-3.04%)
Sep 09, 2024 0.4100 0.4224 0.3811 0.4146 562,306 +0.01(+3.13%)
Sep 06, 2024 0.4400 0.4492 0.3900 0.4020 238,907 -0.05(-10.67%)
Sep 05, 2024 0.4700 0.4750 0.4304 0.4500 269,747 -0.03(-6.43%)
Sep 04, 2024 0.5746 0.5746 0.4359 0.4809 600,781 -0.05(-9.26%)
Sep 03, 2024 0.6520 0.6520 0.4797 0.5300 770,766 -0.06(-10.32%)
Aug 30, 2024 1.090 1.310 0.5742 0.5910 2,759,071 -0.77(-56.54%)
Aug 29, 2024 1.790 2.250 1.250 1.360 369,909 -0.41(-23.16%)
Aug 28, 2024 1.760 1.900 1.760 1.770 11,817 -0.09(-4.84%)
Aug 27, 2024 1.900 2.100 1.830 1.860 11,648 -0.01(-0.53%)
Aug 26, 2024 1.980 1.980 1.850 1.870 11,418 -0.01(-0.53%)
Aug 23, 2024 1.930 2.055 1.808 1.880 18,271 -0.05(-2.59%)
Aug 22, 2024 2.300 2.300 1.850 1.930 67,052 -0.04(-2.03%)
Aug 21, 2024 1.650 2.490 1.620 1.970 432,571 +0.28(+16.57%)
Aug 20, 2024 2.160 2.202 1.600 1.690 233,818 -0.52(-23.53%)
Aug 19, 2024 1.550 2.320 1.440 2.210 634,739 +0.62(+38.99%)
Aug 16, 2024 1.580 1.620 1.520 1.590 7,220 -0.02(-1.47%)
Aug 15, 2024 1.590 1.650 1.500 1.614 6,616 +0.02(+1.49%)
Aug 14, 2024 1.570 1.590 1.500 1.590 5,080 +0.04(+2.25%)
Aug 13, 2024 1.420 1.560 1.368 1.555 10,343 +0.11(+7.84%)
Aug 12, 2024 1.580 1.600 1.390 1.442 16,719 +0.06(+4.49%)
Aug 09, 2024 1.580 1.600 1.250 1.380 45,395 -0.18(-11.54%)
Aug 08, 2024 1.490 1.590 1.490 1.560 10,458 +0.02(+1.30%)
Aug 07, 2024 1.700 1.700 1.460 1.540 26,388 -0.08(-4.94%)
Aug 06, 2024 1.530 1.639 1.500 1.620 35,363 +0.05(+3.39%)
Aug 05, 2024 1.570 1.710 1.430 1.567 74,063 -0.07(-4.46%)
Aug 02, 2024 1.640 1.655 1.600 1.640 14,275 +0.02(+1.23%)
Aug 01, 2024 1.780 1.780 1.620 1.620 24,903 -0.07(-4.14%)
Jul 31, 2024 1.700 1.730 1.690 1.690 10,520 -0.02(-1.17%)
Jul 30, 2024 1.720 1.730 1.650 1.710 27,045 +0.00(+0.00%)
Jul 29, 2024 1.710 1.760 1.680 1.710 29,567 -0.03(-1.72%)
Jul 26, 2024 1.720 1.790 1.620 1.740 43,384 +0.08(+4.82%)
Jul 25, 2024 1.880 2.030 1.580 1.660 98,466 -0.16(-8.70%)
Jul 24, 2024 2.500 2.530 1.750 1.818 154,235 -0.43(-19.20%)
Jul 23, 2024 2.590 3.050 2.160 2.250 338,970 -0.42(-15.63%)
Jul 22, 2024 2.628 2.740 2.500 2.667 22,822 -0.03(-1.23%)
Jul 19, 2024 2.730 2.780 2.550 2.700 9,740 -0.10(-3.57%)
Jul 18, 2024 3.040 3.050 2.640 2.800 47,954 -0.25(-8.20%)
Jul 17, 2024 3.110 3.140 2.944 3.050 45,235 -0.10(-3.17%)
Jul 16, 2024 3.160 3.350 2.800 3.150 157,212 +0.03(+0.96%)
Jul 15, 2024 3.330 3.691 2.790 3.120 260,897 -0.71(-18.54%)
Jul 12, 2024 4.000 4.100 3.800 3.830 12,510 +0.11(+2.96%)
Jul 11, 2024 4.000 4.755 3.600 3.720 24,934 -0.28(-6.98%)
Jul 10, 2024 3.890 4.099 3.750 3.999 19,033 +0.26(+6.93%)
Jul 09, 2024 3.580 3.884 3.533 3.740 13,473 +0.21(+5.86%)
Jul 08, 2024 3.434 3.687 3.329 3.533 9,625 -0.01(-0.20%)
Jul 05, 2024 3.900 3.900 3.200 3.540 26,314 -0.22(-5.93%)
Jul 03, 2024 3.498 4.100 3.300 3.763 36,472 +0.26(+7.58%)
Jul 02, 2024 3.800 3.999 3.176 3.498 33,253 -0.30(-7.95%)
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.