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: HZLIF )

0.0622 -0.0083 (-11.77%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jul 17, 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 (%)
Jul 17, 2024 0.0740 0.0740 0.0510 0.0622 74,282 -0.01(-11.77%)
Jul 16, 2024 0.0800 0.0800 0.0600 0.0705 49,700 +0.00(+0.71%)
Jul 15, 2024 0.0698 0.0700 0.0644 0.0700 48,782 +0.00(+0.29%)
Jul 12, 2024 0.0660 0.0698 0.0510 0.0698 91,700 +0.00(+5.76%)
Jul 11, 2024 0.0660 0.0660 0.0610 0.0660 44,496 +0.00(+0.00%)
Jul 10, 2024 0.0660 0.0897 0.0600 0.0660 149,637 +0.00(+2.17%)
Jul 09, 2024 0.0593 0.0700 0.0500 0.0646 78,773 +0.00(+2.05%)
Jul 08, 2024 0.0700 0.0820 0.0599 0.0633 179,587 -0.01(-11.59%)
Jul 05, 2024 0.0731 0.0820 0.0700 0.0716 40,359 +0.00(+2.29%)
Jul 03, 2024 0.0820 0.0820 0.0700 0.0700 14,777 +0.00(+0.00%)
Jul 02, 2024 0.0650 0.0821 0.0650 0.0700 26,211 +0.01(+7.69%)
Jul 01, 2024 0.0600 0.0725 0.0600 0.0650 94,745 -0.01(-16.13%)
Jun 28, 2024 0.0884 0.0890 0.0700 0.0775 125,321 -0.00(-4.08%)
Jun 27, 2024 0.0900 0.0900 0.0750 0.0808 19,283 +0.00(+1.25%)
Jun 26, 2024 0.0800 0.0808 0.0750 0.0798 164,703 -0.00(-0.25%)
Jun 25, 2024 0.0850 0.0900 0.0800 0.0800 71,707 +0.00(+0.00%)
Jun 24, 2024 0.0860 0.0958 0.0800 0.0800 77,737 -0.01(-5.88%)
Jun 21, 2024 0.0858 0.0889 0.0850 0.0850 4,062 -0.00(-0.47%)
Jun 20, 2024 0.1050 0.1050 0.0827 0.0854 253,240 -0.01(-11.23%)
Jun 18, 2024 0.1050 0.1050 0.0911 0.0962 39,600 +0.01(+5.60%)
Jun 17, 2024 0.0922 0.1100 0.0911 0.0911 119,295 -0.00(-1.19%)
Jun 14, 2024 0.0927 0.0927 0.0875 0.0922 10,220 +0.01(+9.76%)
Jun 13, 2024 0.1034 0.1034 0.0840 0.0840 29,967 -0.02(-18.76%)
Jun 12, 2024 0.1032 0.1078 0.0967 0.1034 159,519 -0.00(-1.52%)
Jun 11, 2024 0.1094 0.1094 0.1000 0.1050 95,984 +0.00(+5.00%)
Jun 10, 2024 0.1098 0.1200 0.1000 0.1000 153,867 -0.00(-2.82%)
Jun 07, 2024 0.1000 0.1116 0.0850 0.1029 58,586 -0.00(-3.29%)
Jun 06, 2024 0.1114 0.1155 0.1027 0.1064 144,688 -0.01(-7.07%)
Jun 05, 2024 0.1100 0.1145 0.0947 0.1145 187,369 +0.01(+8.02%)
Jun 04, 2024 0.1150 0.1150 0.1054 0.1060 152,557 +0.00(+3.82%)
Jun 03, 2024 0.0800 0.1116 0.0800 0.1021 499,346 +0.00(+1.19%)
May 31, 2024 0.1010 0.1010 0.0834 0.1009 15,844 +0.01(+16.65%)
May 30, 2024 0.0841 0.0891 0.0840 0.0865 27,112 +0.00(+2.98%)
May 29, 2024 0.0860 0.0928 0.0840 0.0840 90,289 -0.01(-9.58%)
May 28, 2024 0.0860 0.1042 0.0860 0.0929 42,777 -0.01(-8.11%)
May 24, 2024 0.0995 0.1011 0.0995 0.1011 11,950 +0.02(+18.94%)
May 23, 2024 0.0850 0.0950 0.0850 0.0850 225,283 +0.00(+0.00%)
May 22, 2024 0.0890 0.0895 0.0850 0.0850 42,892 -0.01(-7.71%)
May 21, 2024 0.0853 0.0961 0.0853 0.0921 61,475 +0.01(+8.23%)
May 20, 2024 0.0851 0.0976 0.0851 0.0851 78,058 -0.01(-14.64%)
May 17, 2024 0.1010 0.1041 0.0850 0.0997 105,601 -0.00(-3.48%)
May 16, 2024 0.0932 0.1050 0.0900 0.1033 34,674 +0.01(+9.66%)
May 15, 2024 0.0900 0.1034 0.0900 0.0942 61,963 -0.01(-5.14%)
May 14, 2024 0.1010 0.1010 0.0900 0.0993 107,668 -0.00(-0.70%)
May 13, 2024 0.1080 0.1120 0.1000 0.1000 31,037 -0.01(-7.49%)
May 10, 2024 0.1197 0.1197 0.1000 0.1081 21,850 -0.01(-4.51%)
May 09, 2024 0.1207 0.1207 0.0951 0.1132 25,767 +0.00(+1.52%)
May 08, 2024 0.1476 0.1476 0.1115 0.1115 42,828 -0.01(-8.98%)
May 07, 2024 0.1076 0.1225 0.1051 0.1225 49,330 +0.02(+25.00%)
May 06, 2024 0.0900 0.1082 0.0900 0.0980 75,169 -0.00(-2.97%)
May 03, 2024 0.1074 0.1176 0.0950 0.1010 103,177 -0.01(-11.94%)
May 02, 2024 0.1016 0.1331 0.1000 0.1147 1,106,890 +0.02(+19.73%)
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.