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 )

0.2527 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, May 9, 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 09, 2024 0.2527 1,000 -0.00(-1.37%)
May 08, 2024 0.2642 0.2642 0.2562 0.2562 26,362 -0.01(-4.22%)
May 07, 2024 0.2779 0.2779 0.2619 0.2675 29,500 -0.01(-3.18%)
May 06, 2024 0.2745 0.2763 0.2744 0.2763 4,452 -0.00(-1.14%)
May 03, 2024 0.2898 0.2898 0.2677 0.2795 8,667 +0.01(+5.63%)
May 02, 2024 0.2683 0.2683 0.2600 0.2646 3,100 -0.02(-6.04%)
May 01, 2024 0.2653 0.2816 0.2653 0.2816 37,866 +0.03(+11.48%)
Apr 30, 2024 0.2600 0.2623 0.2500 0.2526 27,102 -0.02(-5.96%)
Apr 29, 2024 0.4093 0.4093 0.2552 0.2686 38,103 -0.00(-0.11%)
Apr 26, 2024 0.2689 0.2689 0.2689 0.2689 1,000 +0.01(+3.38%)
Apr 25, 2024 0.2600 0.2601 0.2600 0.2601 2,051 +0.00(+1.80%)
Apr 24, 2024 0.2804 0.2955 0.2555 0.2555 26,599 -0.04(-13.57%)
Apr 23, 2024 0.3003 0.3017 0.2897 0.2956 32,754 -0.01(-3.78%)
Apr 22, 2024 0.2981 0.3072 0.2981 0.3072 13,276 +0.01(+1.72%)
Apr 19, 2024 0.3170 0.3170 0.3020 0.3020 3,201 -0.02(-4.82%)
Apr 18, 2024 0.3000 0.3173 0.2990 0.3173 60,419 +0.02(+6.08%)
Apr 17, 2024 0.3026 0.3026 0.2985 0.2991 13,420 -0.00(-1.42%)
Apr 15, 2024 0.3034 0 -0.02(-5.19%)
Apr 12, 2024 0.3488 0.3488 0.3200 0.3200 13,702 -0.02(-5.88%)
Apr 11, 2024 0.3501 0.3501 0.3213 0.3400 1,200 -0.01(-4.09%)
Apr 10, 2024 0.3545 0.3545 0.3545 0.3545 400 -0.00(-0.42%)
Apr 09, 2024 0.2930 0.3595 0.2930 0.3560 35,100 +0.01(+3.19%)
Apr 08, 2024 0.3611 0.3611 0.3370 0.3450 2,500 -0.01(-1.43%)
Apr 05, 2024 0.3317 0.3545 0.3317 0.3500 16,897 +0.02(+7.69%)
Apr 04, 2024 0.3518 0.3518 0.3242 0.3250 33,000 -0.01(-4.27%)
Apr 03, 2024 0.3398 0.3398 0.3395 0.3395 3,000 +0.02(+7.74%)
Apr 02, 2024 0.3192 0.3192 0.3061 0.3151 7,190 -0.00(-0.03%)
Apr 01, 2024 0.3180 0.3315 0.3138 0.3152 34,037 -0.00(-0.79%)
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%)
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.