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: AKEMF )

0.1330 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 20, 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 20, 2024 0.1400 0.1469 0.1325 0.1330 1,368,803 -0.01(-5.67%)
Sep 19, 2024 0.1440 0.1599 0.1400 0.1410 1,490,967 -0.02(-9.79%)
Sep 18, 2024 0.1548 0.1599 0.1480 0.1563 365,605 -0.00(-0.45%)
Sep 17, 2024 0.1530 0.1610 0.1401 0.1570 369,067 +0.01(+4.67%)
Sep 16, 2024 0.1404 0.1575 0.1404 0.1500 225,917 +0.01(+6.99%)
Sep 13, 2024 0.1450 0.1525 0.1401 0.1402 351,643 -0.01(-5.53%)
Sep 12, 2024 0.1515 0.1515 0.1450 0.1484 196,299 -0.00(-0.60%)
Sep 11, 2024 0.1580 0.1580 0.1475 0.1493 136,008 -0.00(-0.47%)
Sep 10, 2024 0.1520 0.1580 0.1480 0.1500 230,492 +0.00(+1.35%)
Sep 09, 2024 0.1450 0.1540 0.1450 0.1480 202,714 -0.00(-0.67%)
Sep 06, 2024 0.1599 0.1599 0.1470 0.1490 294,570 -0.00(-0.67%)
Sep 05, 2024 0.1555 0.1600 0.1474 0.1500 229,294 -0.01(-6.19%)
Sep 04, 2024 0.1599 0.1599 0.1450 0.1599 242,413 +0.01(+5.54%)
Sep 03, 2024 0.1485 0.1599 0.1450 0.1515 556,071 -0.00(-2.45%)
Aug 30, 2024 0.1575 0.1599 0.1450 0.1553 344,189 +0.00(+1.84%)
Aug 29, 2024 0.1599 0.1599 0.1470 0.1525 405,074 +0.00(+1.67%)
Aug 28, 2024 0.1599 0.1599 0.1500 0.1500 538,279 +0.00(+0.67%)
Aug 27, 2024 0.1600 0.1600 0.1490 0.1490 207,332 +0.00(+0.00%)
Aug 26, 2024 0.1400 0.1550 0.1400 0.1490 313,551 +0.00(+0.74%)
Aug 23, 2024 0.1450 0.1530 0.1450 0.1479 387,329 +0.00(+1.16%)
Aug 22, 2024 0.1455 0.1500 0.1403 0.1462 521,952 +0.00(+3.25%)
Aug 21, 2024 0.1560 0.1560 0.1380 0.1416 938,860 +0.00(+1.87%)
Aug 20, 2024 0.1400 0.1500 0.1326 0.1390 540,753 -0.00(-0.71%)
Aug 19, 2024 0.1380 0.1428 0.1325 0.1400 1,398,775 +0.00(+0.36%)
Aug 16, 2024 0.1431 0.1528 0.1350 0.1395 1,336,074 -0.00(-3.33%)
Aug 15, 2024 0.1589 0.1589 0.1400 0.1443 604,114 -0.01(-6.18%)
Aug 14, 2024 0.1450 0.1577 0.1400 0.1538 557,450 +0.01(+4.98%)
Aug 13, 2024 0.1506 0.1699 0.1400 0.1465 748,987 +0.00(+0.00%)
Aug 12, 2024 0.1695 0.1695 0.1402 0.1465 1,666,454 -0.02(-9.85%)
Aug 09, 2024 0.1990 0.1990 0.1560 0.1625 1,256,479 -0.02(-9.72%)
Aug 08, 2024 0.1856 0.1949 0.1800 0.1800 574,385 +0.00(+0.00%)
Aug 07, 2024 0.2030 0.2030 0.1800 0.1800 678,610 -0.02(-9.09%)
Aug 06, 2024 0.1883 0.2034 0.1820 0.1980 625,082 +0.01(+4.87%)
Aug 05, 2024 0.1900 0.2048 0.1800 0.1888 1,008,636 +0.00(+0.48%)
Aug 02, 2024 0.1953 0.2000 0.1800 0.1879 838,003 +0.00(+0.11%)
Aug 01, 2024 0.2103 0.2103 0.1832 0.1877 1,583,778 -0.02(-9.24%)
Jul 31, 2024 0.2100 0.2300 0.1950 0.2068 1,399,594 +0.01(+4.13%)
Jul 30, 2024 0.2000 0.2140 0.1850 0.1986 1,047,728 -0.01(-2.98%)
Jul 29, 2024 0.2032 0.2200 0.1924 0.2047 1,875,437 +0.00(+1.24%)
Jul 26, 2024 0.2400 0.2400 0.1850 0.2022 2,472,535 -0.00(-0.39%)
Jul 25, 2024 0.1800 0.2250 0.1740 0.2030 2,877,798 +0.03(+15.80%)
Jul 24, 2024 0.2299 0.2337 0.1650 0.1753 7,177,483 -0.04(-18.16%)
Jul 23, 2024 0.2299 0.2700 0.2100 0.2142 13,286,483 +0.01(+5.62%)
Jul 22, 2024 0.1200 0.2070 0.1200 0.2028 15,360,184 +0.09(+84.20%)
Jul 19, 2024 0.1060 0.1120 0.1050 0.1101 60,917 +0.01(+8.37%)
Jul 18, 2024 0.1155 0.1155 0.1016 0.1016 46,463 -0.01(-5.49%)
Jul 17, 2024 0.1081 0.1103 0.1050 0.1075 171,655 -0.00(-0.56%)
Jul 16, 2024 0.1130 0.1154 0.1048 0.1081 128,772 -0.01(-5.51%)
Jul 15, 2024 0.1043 0.1147 0.1014 0.1144 229,250 +0.01(+14.29%)
Jul 12, 2024 0.1000 0.1130 0.1000 0.1001 103,158 -0.00(-2.63%)
Jul 11, 2024 0.1002 0.1170 0.1001 0.1028 314,186 +0.00(+2.70%)
Jul 10, 2024 0.1049 0.1075 0.1001 0.1001 50,882 -0.00(-2.25%)
Jul 09, 2024 0.1031 0.1048 0.1000 0.1024 135,456 -0.00(-0.68%)
Jul 08, 2024 0.1126 0.1126 0.1027 0.1031 40,645 -0.01(-5.41%)
Jul 05, 2024 0.1081 0.1090 0.1001 0.1090 99,923 +0.00(+1.87%)
Jul 03, 2024 0.1010 0.1092 0.1010 0.1070 10,883 +0.00(+3.88%)
Jul 02, 2024 0.1170 0.1170 0.1010 0.1030 94,045 -0.00(-1.90%)
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.