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: KSIOF )

3.500 +0.001 (+0.03%)
Streaming Delayed Price Updated: 1:25 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 3.495 3.500 3.495 3.500 200 +0.00(+0.03%)
Aug 22, 2024 3.420 3.520 3.420 3.499 2,647 -0.07(-1.96%)
Aug 20, 2024 3.569 944 +0.04(+1.10%)
Aug 19, 2024 3.600 3.600 3.530 3.530 330 +0.04(+1.20%)
Aug 15, 2024 3.488 24 +0.04(+1.28%)
Aug 14, 2024 3.505 3.505 3.444 3.444 10,517 -0.12(-3.26%)
Aug 13, 2024 3.380 3.560 3.380 3.560 526 +0.17(+5.01%)
Aug 12, 2024 3.390 3.390 3.390 3.390 5,406 +0.09(+2.73%)
Aug 09, 2024 3.290 3.320 3.260 3.300 8,471 +0.02(+0.75%)
Aug 08, 2024 3.280 3.280 3.275 3.275 8,972 +0.03(+1.00%)
Aug 07, 2024 3.243 3.243 3.243 3.243 456 +0.08(+2.63%)
Aug 06, 2024 3.170 3.170 3.160 3.160 5,156 +0.06(+1.94%)
Aug 05, 2024 3.100 3.100 3.100 3.100 140 -0.17(-5.26%)
Aug 01, 2024 3.272 0 -0.02(-0.49%)
Jul 31, 2024 3.288 3.288 3.288 3.288 2,009 -0.01(-0.36%)
Jul 29, 2024 3.300 26 +0.03(+1.07%)
Jul 26, 2024 3.215 3.265 3.215 3.265 730 +0.06(+1.71%)
Jul 25, 2024 3.180 3.210 3.180 3.210 11,283 +0.08(+2.56%)
Jul 24, 2024 3.140 3.140 3.130 3.130 734 -0.01(-0.26%)
Jul 23, 2024 3.138 3.138 3.138 3.138 310 -0.01(-0.22%)
Jul 22, 2024 3.139 3.150 3.139 3.145 1,700 +0.01(+0.38%)
Jul 19, 2024 3.148 3.151 3.133 3.133 2,533 -0.06(-1.82%)
Jul 18, 2024 3.190 3.191 3.190 3.191 718 -0.03(-0.90%)
Jul 17, 2024 3.196 3.220 3.196 3.220 968 +0.04(+1.26%)
Jul 16, 2024 3.180 3.250 3.172 3.180 1,565 -0.04(-1.24%)
Jul 15, 2024 3.230 3.230 3.220 3.220 1,015 +0.00(+0.00%)
Jul 12, 2024 3.240 3.250 3.210 3.220 7,125 -0.06(-1.83%)
Jul 11, 2024 3.258 3.280 3.258 3.280 3,222 -0.02(-0.61%)
Jul 10, 2024 3.110 3.300 3.110 3.300 7,806 +0.06(+1.85%)
Jul 09, 2024 3.210 3.269 3.200 3.240 15,956 +0.09(+2.86%)
Jul 08, 2024 2.970 3.150 2.970 3.150 20,135 +0.03(+0.96%)
Jul 05, 2024 3.280 3.280 3.120 3.120 3,502 -0.01(-0.32%)
Jul 03, 2024 3.135 3.135 3.117 3.130 1,890 +0.03(+0.97%)
Jul 02, 2024 3.100 3.150 3.080 3.100 2,499 -0.02(-0.64%)
Jun 28, 2024 3.120 33 -0.01(-0.16%)
Jun 27, 2024 3.125 3.125 3.125 3.125 508 -0.02(-0.79%)
Jun 25, 2024 3.150 0 +0.03(+0.93%)
Jun 24, 2024 3.135 3.135 3.121 3.121 3,134 +0.01(+0.19%)
Jun 21, 2024 3.070 3.115 3.070 3.115 2,830 -0.01(-0.26%)
Jun 20, 2024 3.265 3.270 3.101 3.123 11,481 +0.01(+0.42%)
Jun 18, 2024 3.076 3.110 3.076 3.110 1,033 +0.02(+0.81%)
Jun 17, 2024 3.140 3.140 3.075 3.085 5,407 +0.04(+1.15%)
Jun 14, 2024 3.050 3.050 3.050 3.050 1,500 -0.02(-0.49%)
Jun 13, 2024 3.255 3.280 3.065 3.065 8,436 -0.06(-1.76%)
Jun 12, 2024 3.110 3.150 3.110 3.120 2,702 +0.05(+1.63%)
Jun 11, 2024 3.070 3.070 3.070 3.070 633 +0.01(+0.33%)
Jun 10, 2024 3.060 3.060 3.060 3.060 282 -0.09(-2.86%)
Jun 07, 2024 3.150 3.150 3.150 3.150 1,287 +0.02(+0.48%)
Jun 06, 2024 3.160 3.160 3.120 3.135 6,693 -0.01(-0.16%)
Jun 05, 2024 3.140 3.140 3.140 3.140 1,833 -0.03(-1.10%)
Jun 04, 2024 3.175 3.175 3.175 3.175 604 +0.03(+1.11%)
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.