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

Clearone Inc (NQ: CLRO )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2019 0.2809 0.2858 0.2809 0.2858 81,344 +0.00(+1.69%)
Apr 29, 2019 0.2777 0.2898 0.2777 0.2811 25,443 -0.01(-3.00%)
Apr 26, 2019 0.2796 0.2898 0.2791 0.2898 23,001 +0.01(+3.37%)
Apr 25, 2019 0.2803 0.2818 0.2743 0.2803 47,762 +0.00(+0.00%)
Apr 24, 2019 0.2898 0.2898 0.2803 0.2803 125,953 -0.00(-0.95%)
Apr 23, 2019 0.2857 0.2898 0.2790 0.2830 79,096 -0.01(-3.67%)
Apr 22, 2019 0.2884 0.2958 0.2709 0.2938 14,639 +0.01(+2.35%)
Apr 18, 2019 0.2803 0.2871 0.2776 0.2871 140,979 +0.00(+0.00%)
Apr 17, 2019 0.2978 0.2978 0.2763 0.2871 331,627 -0.02(-5.06%)
Apr 16, 2019 0.3046 0.3096 0.2978 0.3024 251,937 -0.00(-0.28%)
Apr 15, 2019 0.2925 0.3154 0.2892 0.3032 1,409,487 +0.01(+4.17%)
Apr 12, 2019 0.2857 0.2925 0.2857 0.2911 23,743 -0.00(-0.46%)
Apr 11, 2019 0.2925 0.2925 0.2805 0.2925 59,352 +0.00(+0.93%)
Apr 10, 2019 0.2790 0.2911 0.2763 0.2898 175,207 +0.02(+5.91%)
Apr 09, 2019 0.2763 0.2790 0.2736 0.2736 100,948 -0.00(-1.46%)
Apr 08, 2019 0.2803 0.2803 0.2749 0.2776 124,195 +0.00(+0.49%)
Apr 05, 2019 0.2830 0.2844 0.2695 0.2763 262,666 -0.01(-2.38%)
Apr 04, 2019 0.2776 0.2830 0.2756 0.2830 280,786 +0.01(+2.44%)
Apr 03, 2019 0.2790 0.2790 0.2722 0.2763 81,500 -0.00(-1.44%)
Apr 02, 2019 0.2740 0.2830 0.2740 0.2803 118,615 +0.00(+1.46%)
Apr 01, 2019 0.2722 0.2803 0.2722 0.2763 102,098 +0.00(+1.49%)
Mar 29, 2019 0.2898 0.2898 0.2709 0.2722 172,143 -0.01(-5.16%)
Mar 28, 2019 0.2898 0.2898 0.2844 0.2871 37,136 -0.00(-0.23%)
Mar 27, 2019 0.2898 0.2925 0.2814 0.2877 38,509 +0.00(+1.67%)
Mar 26, 2019 0.2830 0.2965 0.2776 0.2830 437,050 +0.01(+2.43%)
Mar 25, 2019 0.2817 0.2844 0.2763 0.2763 63,188 -0.01(-1.90%)
Mar 22, 2019 0.2817 0.2844 0.2696 0.2817 80,135 +0.01(+1.95%)
Mar 21, 2019 0.2898 0.2898 0.2710 0.2763 171,549 -0.01(-3.30%)
Mar 20, 2019 0.2817 0.2877 0.2736 0.2857 164,804 +0.01(+2.91%)
Mar 19, 2019 0.2601 0.2952 0.2534 0.2776 1,068,844 +0.02(+8.42%)
Mar 18, 2019 0.2507 0.2668 0.2507 0.2561 122,896 +0.01(+3.26%)
Mar 15, 2019 0.2493 0.2534 0.2480 0.2480 46,745 -0.00(-0.54%)
Mar 14, 2019 0.2493 0.2606 0.2454 0.2493 318,301 +0.01(+2.21%)
Mar 13, 2019 0.2466 0.2588 0.2439 0.2439 59,470 -0.01(-2.69%)
Mar 12, 2019 0.2520 0.2561 0.2412 0.2507 94,530 -0.00(-0.53%)
Mar 11, 2019 0.2466 0.2534 0.2426 0.2520 39,355 +0.01(+3.89%)
Mar 08, 2019 0.2385 0.2505 0.2385 0.2426 96,459 -0.00(-1.10%)
Mar 07, 2019 0.2547 0.2642 0.2453 0.2453 256,849 -0.01(-5.23%)
Mar 06, 2019 0.2561 0.2682 0.2547 0.2588 60,628 +0.01(+2.15%)
Mar 05, 2019 0.2561 0.2615 0.2534 0.2534 71,031 -0.01(-3.09%)
Mar 04, 2019 0.2588 0.2628 0.2547 0.2615 116,144 +0.01(+2.65%)
Mar 01, 2019 0.2601 0.2601 0.2466 0.2547 71,231 +0.00(+1.07%)
Feb 28, 2019 0.2453 0.2574 0.2453 0.2520 91,169 +0.00(+0.54%)
Feb 27, 2019 0.2466 0.2561 0.2453 0.2507 117,279 +0.01(+2.20%)
Feb 26, 2019 0.2561 0.2649 0.2453 0.2453 247,151 -0.01(-4.21%)
Feb 25, 2019 0.2574 0.2628 0.2493 0.2561 136,430 -0.00(-1.04%)
Feb 22, 2019 0.2628 0.2695 0.2453 0.2588 362,835 -0.00(-0.52%)
Feb 21, 2019 0.2642 0.2749 0.2574 0.2601 236,533 -0.00(-1.03%)
Feb 20, 2019 0.2655 0.2749 0.2628 0.2628 228,519 -0.00(-1.02%)
Feb 19, 2019 0.2655 0.2763 0.2628 0.2655 177,359 +0.00(+0.00%)
Feb 15, 2019 0.2655 0.2709 0.2601 0.2655 169,917 -0.00(-0.51%)
Feb 14, 2019 0.2628 0.2749 0.2628 0.2668 245,556 +0.01(+2.06%)
Feb 13, 2019 0.2628 0.2736 0.2588 0.2615 421,075 +0.01(+3.19%)
Feb 12, 2019 0.2628 0.2803 0.2534 0.2534 1,200,334 -0.01(-4.08%)
Feb 11, 2019 0.2480 0.2668 0.2453 0.2642 806,616 +0.02(+6.52%)
Feb 08, 2019 0.2574 0.2574 0.2480 0.2480 285,668 -0.01(-4.66%)
Feb 07, 2019 0.2534 0.2642 0.2468 0.2601 187,903 +0.01(+2.66%)
Feb 06, 2019 0.2628 0.2655 0.2534 0.2534 256,693 -0.01(-4.57%)
Feb 05, 2019 0.2642 0.2709 0.2561 0.2655 274,605 +0.00(+1.55%)
Feb 04, 2019 0.2925 0.2952 0.2615 0.2615 1,386,107 -0.02(-7.62%)
Feb 01, 2019 0.2493 0.2871 0.2493 0.2830 963,110 +0.04(+15.38%)
Jan 31, 2019 0.2628 0.2628 0.2372 0.2453 742,611 -0.02(-7.61%)
Jan 30, 2019 0.2776 0.2952 0.2574 0.2655 1,310,883 -0.01(-1.99%)
Jan 29, 2019 0.2668 0.2722 0.2453 0.2709 1,771,856 +0.00(+0.50%)
Jan 28, 2019 0.2628 0.2695 0.2493 0.2695 4,634,201 -0.02(-5.66%)
Jan 25, 2019 0.3059 0.3369 0.2709 0.2857 89,903,176 +0.04(+15.85%)
Jan 24, 2019 0.2170 0.2628 0.2035 0.2466 3,162,489 +0.03(+12.96%)
Jan 23, 2019 0.1981 0.2278 0.1981 0.2183 574,223 +0.01(+7.28%)
Jan 22, 2019 0.2008 0.2035 0.1981 0.2035 48,266 +0.00(+2.03%)
Jan 18, 2019 0.1941 0.1995 0.1941 0.1995 168,433 +0.01(+4.96%)
Jan 17, 2019 0.1968 0.2008 0.1887 0.1900 51,731 -0.01(-4.73%)
Jan 16, 2019 0.1914 0.2008 0.1914 0.1995 40,772 +0.01(+5.71%)
Jan 15, 2019 0.2089 0.2089 0.1887 0.1887 345,591 -0.01(-5.41%)
Jan 14, 2019 0.1900 0.2060 0.1900 0.1995 318,138 +0.00(+0.00%)
Jan 11, 2019 0.1954 0.1995 0.1900 0.1995 37,841 +0.01(+2.78%)
Jan 10, 2019 0.1933 0.1983 0.1880 0.1941 259,023 +0.01(+4.35%)
Jan 09, 2019 0.1954 0.2062 0.1698 0.1860 348,033 -0.01(-3.50%)
Jan 08, 2019 0.1833 0.2008 0.1779 0.1927 477,414 +0.02(+9.16%)
Jan 07, 2019 0.1873 0.1873 0.1766 0.1766 197,081 -0.01(-6.43%)
Jan 04, 2019 0.1887 0.1995 0.1766 0.1887 194,402 +0.00(+0.00%)
Jan 03, 2019 0.1806 0.1954 0.1725 0.1887 1,061,447 +0.01(+3.70%)
Jan 02, 2019 0.1685 0.1820 0.1685 0.1819 255,268 +0.01(+8.00%)
Dec 31, 2018 0.1617 0.1819 0.1617 0.1685 865,909 +0.01(+4.17%)
Dec 28, 2018 0.1712 0.1712 0.1604 0.1617 802,097 -0.01(-3.23%)
Dec 27, 2018 0.1631 0.1725 0.1537 0.1671 1,387,702 +0.01(+3.33%)
Dec 26, 2018 0.1617 0.1658 0.1590 0.1617 161,176 -0.00(-1.64%)
Dec 24, 2018 0.1725 0.1725 0.1590 0.1644 287,894 -0.01(-5.43%)
Dec 21, 2018 0.1604 0.1739 0.1563 0.1739 537,946 +0.01(+9.32%)
Dec 20, 2018 0.1658 0.1658 0.1590 0.1590 173,864 -0.01(-4.84%)
Dec 19, 2018 0.1644 0.1752 0.1509 0.1671 186,381 +0.00(+0.81%)
Dec 18, 2018 0.1671 0.1752 0.1631 0.1658 183,421 -0.00(-0.81%)
Dec 17, 2018 0.1766 0.1766 0.1563 0.1671 627,491 -0.00(-2.36%)
Dec 14, 2018 0.1833 0.1833 0.1671 0.1712 320,542 -0.01(-7.28%)
Dec 13, 2018 0.1873 0.1941 0.1819 0.1846 135,110 -0.00(-0.75%)
Dec 12, 2018 0.1766 0.1860 0.1766 0.1860 89,410 +0.01(+2.99%)
Dec 11, 2018 0.1914 0.1941 0.1792 0.1806 296,123 -0.01(-6.29%)
Dec 10, 2018 0.1766 0.1954 0.1671 0.1927 802,891 +0.02(+10.00%)
Dec 07, 2018 0.1658 0.1860 0.1590 0.1752 1,162,707 +0.00(+2.36%)
Dec 06, 2018 0.1739 0.1873 0.1631 0.1712 412,720 -0.01(-3.79%)
Dec 04, 2018 0.1833 0.1873 0.1671 0.1779 175,111 -0.00(-2.22%)
Dec 03, 2018 0.1900 0.1968 0.1819 0.1819 202,319 -0.01(-4.26%)
Nov 30, 2018 0.1954 0.1954 0.1873 0.1900 274,538 -0.01(-2.76%)
Nov 29, 2018 0.1860 0.1995 0.1685 0.1954 1,769,830 +0.01(+3.57%)
Nov 28, 2018 0.1887 0.2264 0.1846 0.1887 7,400,851 +0.02(+10.24%)
Nov 27, 2018 0.1712 0.1779 0.1712 0.1712 604,222 -0.00(-1.55%)
Nov 26, 2018 0.1752 0.1819 0.1712 0.1739 1,211,337 +0.00(+1.57%)
Nov 23, 2018 0.1819 0.1833 0.1712 0.1712 265,634 -0.01(-3.05%)
Nov 21, 2018 0.1766 0.1766 0.1766 0 +0.00(+1.27%)
Nov 20, 2018 0.1725 0.1806 0.1712 0.1743 487,402 +0.00(+1.06%)
Nov 19, 2018 0.1712 0.1806 0.1712 0.1725 695,005 +0.00(+0.00%)
Nov 16, 2018 0.1766 0.2385 0.1644 0.1725 12,217,702 -0.00(-1.54%)
Nov 15, 2018 0.1712 0.1766 0.1712 0.1752 611,241 +0.01(+3.58%)
Nov 14, 2018 0.1712 0.1720 0.1561 0.1692 673,390 +0.00(+0.41%)
Nov 13, 2018 0.1819 0.1860 0.1509 0.1685 2,061,034 -0.01(-4.58%)
Nov 12, 2018 0.1860 0.2022 0.1752 0.1766 2,146,519 -0.01(-5.76%)
Nov 09, 2018 0.1927 0.1954 0.1819 0.1873 1,443,181 -0.01(-4.14%)
Nov 08, 2018 0.2291 0.2520 0.1927 0.1954 3,523,218 -0.03(-13.69%)
Nov 07, 2018 0.2372 0.2790 0.2170 0.2264 7,600,374 -0.04(-13.85%)
Nov 06, 2018 0.2008 0.2911 0.1819 0.2628 14,531,386 +0.06(+30.87%)
Nov 05, 2018 0.1981 0.2262 0.1968 0.2008 504,579 +0.00(+0.00%)
Nov 02, 2018 0.2062 0.2075 0.1968 0.2008 274,538 -0.00(-0.67%)
Nov 01, 2018 0.2049 0.2224 0.2022 0.2022 595,978 -0.02(-9.09%)
Oct 31, 2018 0.2156 0.3504 0.2116 0.2224 11,385,606 +0.01(+2.48%)
Oct 30, 2018 0.2022 0.2170 0.2022 0.2170 482,371 +0.01(+7.33%)
Oct 29, 2018 0.2197 0.2197 0.2022 0.2022 180,201 -0.02(-7.98%)
Oct 26, 2018 0.2156 0.2197 0.2156 0.2197 20,033 +0.00(+0.62%)
Oct 25, 2018 0.2183 0.2197 0.2156 0.2183 15,886 +0.00(+1.25%)
Oct 24, 2018 0.2210 0.2210 0.2156 0.2156 2,901 +0.00(+0.00%)
Oct 23, 2018 0.2129 0.2197 0.2129 0.2156 25,168 +0.00(+0.63%)
Oct 22, 2018 0.2116 0.2210 0.2116 0.2143 28,581 +0.00(+1.27%)
Oct 19, 2018 0.2170 0.2305 0.2089 0.2116 130,591 -0.00(-1.87%)
Oct 18, 2018 0.2291 0.2372 0.2156 0.2156 326,055 -0.01(-5.88%)
Oct 17, 2018 0.2359 0.2385 0.2224 0.2291 54,848 -0.01(-4.49%)
Oct 16, 2018 0.2264 0.2399 0.2224 0.2399 94,344 +0.02(+7.88%)
Oct 15, 2018 0.2399 0.2399 0.2224 0.2224 66,052 -0.02(-6.78%)
Oct 12, 2018 0.2332 0.2385 0.2291 0.2385 48,229 -0.00(-0.16%)
Oct 11, 2018 0.2291 0.2439 0.2291 0.2389 41,470 +0.01(+3.67%)
Oct 10, 2018 0.2453 0.2561 0.2224 0.2305 164,997 -0.01(-6.04%)
Oct 09, 2018 0.2480 0.2558 0.2426 0.2453 35,571 -0.00(-0.55%)
Oct 08, 2018 0.2655 0.2655 0.2426 0.2466 54,388 -0.02(-8.04%)
Oct 05, 2018 0.2601 0.2682 0.2493 0.2682 24,485 +0.00(+1.79%)
Oct 04, 2018 0.2507 0.2736 0.2466 0.2635 177,730 +0.01(+5.11%)
Oct 03, 2018 0.2682 0.2682 0.2507 0.2507 104,361 -0.02(-7.00%)
Oct 02, 2018 0.2830 0.2833 0.2574 0.2695 86,524 -0.01(-4.31%)
Oct 01, 2018 0.2952 0.2965 0.2655 0.2817 208,048 -0.01(-5.00%)
Sep 28, 2018 0.3167 0.3363 0.2702 0.2965 394,741 -0.01(-4.76%)
Sep 27, 2018 0.2695 0.3213 0.2695 0.3113 507,599 +0.04(+12.68%)
Sep 26, 2018 0.2965 0.2965 0.2426 0.2763 397,984 -0.01(-2.38%)
Sep 25, 2018 0.2830 0.2965 0.2830 0.2830 118,608 -0.02(-6.67%)
Sep 24, 2018 0.2898 0.3100 0.2830 0.3032 102,469 +0.01(+4.65%)
Sep 21, 2018 0.2898 0.2965 0.2695 0.2898 397,709 +0.00(+0.00%)
Sep 20, 2018 0.2898 0.2965 0.2763 0.2898 107,930 +0.01(+2.38%)
Sep 19, 2018 0.2898 0.2965 0.2830 0.2830 53,631 +0.00(+0.00%)
Sep 18, 2018 0.2776 0.2965 0.2763 0.2830 87,399 +0.01(+2.44%)
Sep 17, 2018 0.3013 0.3013 0.2729 0.2763 179,318 -0.01(-4.65%)
Sep 14, 2018 0.2830 0.3005 0.2830 0.2898 181,046 +0.01(+4.88%)
Sep 13, 2018 0.2898 0.2908 0.2763 0.2763 181,737 -0.01(-2.38%)
Sep 12, 2018 0.2830 0.2965 0.2763 0.2830 26,281 -0.01(-4.55%)
Sep 11, 2018 0.2763 0.2965 0.2763 0.2965 143,071 +0.02(+7.32%)
Sep 10, 2018 0.2898 0.2898 0.2763 0.2763 47,673 -0.01(-4.65%)
Sep 07, 2018 0.2965 0.2965 0.2830 0.2898 99,427 +0.00(+0.00%)
Sep 06, 2018 0.2763 0.2914 0.2763 0.2898 456,164 +0.01(+4.88%)
Sep 05, 2018 0.2898 0.2965 0.2763 0.2763 180,854 -0.03(-8.89%)
Sep 04, 2018 0.2965 0.3032 0.2911 0.3032 17,503 +0.01(+4.65%)
Aug 31, 2018 0.2898 0.2898 0.2898 0 +0.01(+1.90%)
Aug 30, 2018 0.3100 0.3100 0.2830 0.2844 142,181 -0.03(-8.26%)
Aug 29, 2018 0.3100 0.3100 0.3032 0.3100 68,315 +0.00(+1.10%)
Aug 28, 2018 0.3100 0.3100 0.3032 0.3066 22,927 +0.02(+5.81%)
Aug 27, 2018 0.3005 0.3032 0.2898 0.2898 234,403 +0.00(+0.00%)
Aug 24, 2018 0.3032 0.3100 0.2898 0.2898 108,331 -0.01(-4.44%)
Aug 23, 2018 0.3167 0.3167 0.2978 0.3032 238,455 -0.02(-6.25%)
Aug 22, 2018 0.3235 0.3235 0.3167 0.3235 62,498 +0.01(+2.13%)
Aug 21, 2018 0.3181 0.3235 0.3167 0.3167 54,417 +0.00(+0.00%)
Aug 20, 2018 0.3302 0.3302 0.3167 0.3167 102,966 -0.01(-3.69%)
Aug 17, 2018 0.3261 0.3302 0.3167 0.3288 122,429 -0.00(-0.41%)
Aug 16, 2018 0.3437 0.3437 0.3302 0.3302 178,301 -0.01(-2.00%)
Aug 15, 2018 0.3235 0.3706 0.3167 0.3369 894,134 +0.01(+2.04%)
Aug 14, 2018 0.3235 0.3491 0.3100 0.3302 1,369,842 +0.01(+2.08%)
Aug 13, 2018 0.3235 0.3235 0.2776 0.3235 571,002 +0.00(+0.00%)
Aug 10, 2018 0.4380 0.4380 0.3208 0.3235 900,040 -0.13(-28.36%)
Aug 09, 2018 0.4650 0.4650 0.4313 0.4515 43,421 -0.01(-1.47%)
Aug 08, 2018 0.4515 0.4650 0.4313 0.4582 20,768 +0.00(+0.00%)
Aug 07, 2018 0.4650 0.4663 0.4582 0.4582 44,193 -0.01(-1.45%)
Aug 06, 2018 0.4515 0.4650 0.4515 0.4650 17,941 +0.01(+2.68%)
Aug 03, 2018 0.4528 0.4650 0.4515 0.4528 9,645 -0.01(-1.18%)
Aug 02, 2018 0.4582 0.4582 0.4582 0.4582 3,984 -0.01(-1.45%)
Aug 01, 2018 0.4582 0.4650 0.4582 0.4650 5,869 +0.01(+1.47%)
Jul 31, 2018 0.4717 0.4717 0.4515 0.4582 89,974 -0.01(-2.86%)
Jul 30, 2018 0.4717 0.4717 0.4717 0.4717 13,526 +0.01(+1.45%)
Jul 27, 2018 0.4596 0.4650 0.4582 0.4650 47,487 +0.01(+2.68%)
Jul 26, 2018 0.4515 0.4717 0.4515 0.4528 31,423 +0.01(+1.82%)
Jul 25, 2018 0.4313 0.4447 0.4191 0.4447 98,833 +0.01(+2.33%)
Jul 24, 2018 0.4596 0.4596 0.4346 0.4346 131,904 -0.03(-6.80%)
Jul 23, 2018 0.4987 0.4987 0.4582 0.4663 94,322 -0.02(-4.58%)
Jul 20, 2018 0.4919 0.4919 0.4798 0.4887 36,090 +0.02(+3.60%)
Jul 19, 2018 0.4987 0.4987 0.4717 0.4717 17,422 -0.00(-0.70%)
Jul 18, 2018 0.4919 0.4970 0.4717 0.4750 113,265 -0.02(-4.08%)
Jul 17, 2018 0.4896 0.4953 0.4896 0.4953 4,229 +0.01(+2.36%)
Jul 16, 2018 0.4836 0.4838 0.4784 0.4838 32,009 +0.01(+1.84%)
Jul 13, 2018 0.4717 0.4784 0.4717 0.4751 110,698 -0.01(-2.08%)
Jul 12, 2018 0.5040 0.5040 0.4852 0.4852 72,552 -0.02(-4.00%)
Jul 11, 2018 0.5014 0.5054 0.5014 0.5054 2,099 +0.01(+2.74%)
Jul 10, 2018 0.5121 0.5121 0.4919 0.4919 10,677 -0.01(-2.67%)
Jul 09, 2018 0.5028 0.5054 0.5028 0.5054 8,852 +0.01(+1.35%)
Jul 06, 2018 0.4933 0.4987 0.4933 0.4987 8,651 +0.00(+0.05%)
Jul 05, 2018 0.4987 0.5189 0.4984 0.4984 7,338 -0.01(-2.42%)
Jul 03, 2018 0.5108 0.5108 0.5108 0 -0.01(-1.56%)
Jul 02, 2018 0.5189 0.5189 0.5054 0.5189 5,928 +0.00(+0.00%)
Jun 29, 2018 0.5067 0.5189 0.5000 0.5189 8,770 +0.00(+0.00%)
Jun 28, 2018 0.4987 0.5256 0.4987 0.5189 14,721 +0.01(+1.32%)
Jun 27, 2018 0.4987 0.5121 0.4919 0.5121 24,671 +0.00(+0.00%)
Jun 26, 2018 0.5229 0.5229 0.5054 0.5121 81,515 +0.02(+4.11%)
Jun 25, 2018 0.4784 0.4919 0.4784 0.4919 89,455 +0.01(+2.82%)
Jun 22, 2018 0.4987 0.4987 0.4784 0.4784 205,844 -0.03(-5.33%)
Jun 21, 2018 0.5606 0.5606 0.5014 0.5054 272,483 -0.05(-9.42%)
Jun 20, 2018 0.5391 0.5593 0.5323 0.5580 277,684 +0.03(+4.81%)
Jun 19, 2018 0.5121 0.5391 0.5121 0.5323 55,471 +0.01(+1.28%)
Jun 18, 2018 0.5391 0.5526 0.5256 0.5256 260,284 -0.02(-3.70%)
Jun 15, 2018 0.6065 0.5391 0.5458 205,287 -0.06(-10.00%)
Jun 14, 2018 0.7278 0.7278 0.5930 0.6065 616,042 -0.17(-22.28%)
Jun 13, 2018 0.7952 0.7952 0.7803 0.7803 24,901 -0.01(-1.03%)
Jun 12, 2018 0.7749 0.7972 0.7749 0.7884 26,296 +0.03(+3.54%)
Jun 11, 2018 0.7682 0.7764 0.7615 0.7615 15,277 +0.00(+0.00%)
Jun 08, 2018 0.7884 0.7884 0.7379 0.7615 14,646 -0.03(-4.24%)
Jun 07, 2018 0.8356 0.8356 0.7952 0.7952 19,418 -0.04(-4.84%)
Jun 06, 2018 0.8423 0.8423 0.8356 0.8356 11,256 +0.01(+0.81%)
Jun 05, 2018 0.8288 0.8330 0.8221 0.8288 18,364 +0.02(+2.50%)
Jun 04, 2018 0.8423 0.8423 0.8033 0.8086 22,274 -0.04(-4.76%)
Jun 01, 2018 0.8221 0.8491 0.8221 0.8491 23,810 +0.01(+1.61%)
May 31, 2018 0.8100 0.8356 0.8100 0.8356 16,264 +0.03(+4.20%)
May 30, 2018 0.7884 0.8086 0.7884 0.8019 22,141 +0.02(+2.59%)
May 29, 2018 0.7884 0.7952 0.7817 0.7817 142,299 -0.01(-1.69%)
May 25, 2018 0.7952 0.7952 0.7952 0 +0.00(+0.00%)
May 24, 2018 0.7952 0.7952 0.7952 0.7952 12,116 -0.01(-0.84%)
May 23, 2018 0.7817 0.8019 0.7615 0.8019 20,456 +0.03(+3.48%)
May 22, 2018 0.8491 0.8491 0.7749 0.7749 41,996 -0.02(-2.54%)
May 21, 2018 0.8423 0.8423 0.7891 0.7952 48,378 -0.01(-0.84%)
May 18, 2018 0.7922 0.8053 0.7909 0.8019 31,905 +0.00(+0.00%)
May 17, 2018 0.7884 0.8019 0.7884 0.8019 20,753 +0.02(+2.59%)
May 16, 2018 0.8019 0.8086 0.7817 0.7817 28,715 -0.03(-3.33%)
May 15, 2018 0.8491 0.8558 0.7830 0.8086 50,774 +0.00(+0.00%)
May 14, 2018 0.8356 0.8356 0.8026 0.8086 27,602 -0.01(-0.83%)
May 11, 2018 0.8086 0.8423 0.8086 0.8154 33,790 +0.01(+0.83%)
May 10, 2018 0.7869 0.8086 0.7869 0.8086 19,336 +0.03(+3.45%)
May 09, 2018 0.7778 0.7952 0.7778 0.7817 31,297 -0.03(-4.13%)
May 08, 2018 0.7952 0.8558 0.7790 0.8154 46,946 +0.02(+2.54%)
May 07, 2018 0.8019 0.8057 0.7764 0.7952 55,211 +0.00(+0.00%)
May 04, 2018 0.8086 0.8086 0.7898 0.7952 55,293 +0.01(+1.03%)
May 03, 2018 0.7952 0.7952 0.7871 0.7871 47,480 -0.01(-1.85%)
May 02, 2018 0.8019 0.8208 0.7993 0.8019 63,700 +0.00(+0.00%)
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.