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: MWRK )

0.0168 +0.0017 (+11.26%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 27, 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 26, 2024 0.0090 0.0151 0.0090 0.0151 296,055 +0.01(+58.95%)
Sep 25, 2024 0.0090 0.0095 0.0090 0.0095 21,085 +0.00(+5.56%)
Sep 24, 2024 0.0118 0.0120 0.0070 0.0090 1,004,533 -0.00(-30.23%)
Sep 23, 2024 0.0139 0.0139 0.0117 0.0129 9,914 -0.00(-4.44%)
Sep 20, 2024 0.0130 0.0187 0.0109 0.0135 352,520 -0.00(-12.34%)
Sep 19, 2024 0.0125 0.0192 0.0125 0.0154 382,843 +0.00(+0.00%)
Sep 18, 2024 0.0190 0.0190 0.0150 0.0154 66,763 -0.00(-15.38%)
Sep 17, 2024 0.0190 0.0190 0.0182 0.0182 28,721 -0.00(-2.67%)
Sep 16, 2024 0.0151 0.0192 0.0151 0.0187 187,775 +0.00(+5.65%)
Sep 13, 2024 0.0156 0.0177 0.0155 0.0177 55,716 +0.00(+13.46%)
Sep 12, 2024 0.0156 0.0156 0.0156 0.0156 5,550 +0.00(+0.65%)
Sep 11, 2024 0.0171 0.0180 0.0151 0.0155 229,820 +0.00(+0.00%)
Sep 10, 2024 0.0142 0.0168 0.0135 0.0155 112,579 -0.00(-6.06%)
Sep 09, 2024 0.0149 0.0205 0.0139 0.0165 563,160 +0.00(+37.50%)
Sep 06, 2024 0.0140 0.0149 0.0120 0.0120 212,662 +0.00(+1.69%)
Sep 05, 2024 0.0090 0.0197 0.0090 0.0118 1,486,960 +0.00(+38.82%)
Sep 04, 2024 0.0091 0.0091 0.0079 0.0085 538,348 -0.00(-2.30%)
Sep 03, 2024 0.0080 0.0091 0.0060 0.0087 886,415 +0.00(+16.00%)
Aug 30, 2024 0.0084 0.0084 0.0063 0.0075 166,306 +0.00(+20.97%)
Aug 29, 2024 0.0055 0.0095 0.0042 0.0062 663,248 +0.00(+51.22%)
Aug 28, 2024 0.0040 0.0050 0.0040 0.0041 72,970 +0.00(+0.00%)
Aug 27, 2024 0.0041 0.0041 0.0041 0.0041 1,000 +0.00(+5.13%)
Aug 26, 2024 0.0036 0.0043 0.0036 0.0039 4,425 -0.00(-22.00%)
Aug 23, 2024 0.0035 0.0050 0.0035 0.0050 555,186 +0.00(+25.00%)
Aug 22, 2024 0.0041 0.0043 0.0039 0.0040 932,669 -0.00(-4.76%)
Aug 21, 2024 0.0042 0.0046 0.0041 0.0042 23,500 +0.00(+0.00%)
Aug 20, 2024 0.0042 0.0047 0.0042 0.0042 31,489 -0.00(-16.00%)
Aug 19, 2024 0.0035 0.0050 0.0035 0.0050 118,125 +0.00(+13.64%)
Aug 16, 2024 0.0050 0.0050 0.0044 0.0044 5,303 -0.00(-12.00%)
Aug 15, 2024 0.0047 0.0050 0.0044 0.0050 21,741 +0.00(+13.64%)
Aug 14, 2024 0.0050 0.0050 0.0044 0.0044 39,625 -0.00(-6.38%)
Aug 13, 2024 0.0050 0.0050 0.0041 0.0047 200,300 +0.00(+14.63%)
Aug 12, 2024 0.0050 0.0050 0.0037 0.0041 45,948 +0.00(+10.81%)
Aug 09, 2024 0.0042 0.0044 0.0037 0.0037 21,656 +0.00(+0.00%)
Aug 08, 2024 0.0045 0.0052 0.0037 0.0037 124,503 -0.00(-19.57%)
Aug 07, 2024 0.0050 0.0052 0.0040 0.0046 1,726,600 +0.00(+2.22%)
Aug 06, 2024 0.0043 0.0045 0.0040 0.0045 2,383,502 +0.00(+0.00%)
Aug 05, 2024 0.0042 0.0045 0.0041 0.0045 79,310 -0.00(-4.26%)
Aug 02, 2024 0.0044 0.0049 0.0040 0.0047 2,052,623 +0.00(+4.44%)
Aug 01, 2024 0.0050 0.0050 0.0036 0.0045 355,627 -0.00(-13.46%)
Jul 31, 2024 0.0050 0.0055 0.0050 0.0052 155,835 -0.00(-1.89%)
Jul 30, 2024 0.0050 0.0055 0.0050 0.0053 528,300 -0.00(-3.64%)
Jul 29, 2024 0.0055 0.0058 0.0049 0.0055 119,629 +0.00(+0.00%)
Jul 26, 2024 0.0055 0.0055 0.0051 0.0055 72,684 -0.00(-8.33%)
Jul 25, 2024 0.0060 0.0067 0.0057 0.0060 127,726 +0.00(+3.45%)
Jul 24, 2024 0.0060 0.0067 0.0058 0.0058 1,187,084 -0.00(-3.33%)
Jul 23, 2024 0.0052 0.0067 0.0052 0.0060 116,338 -0.00(-10.45%)
Jul 22, 2024 0.0075 0.0075 0.0056 0.0067 196,499 -0.00(-10.67%)
Jul 19, 2024 0.0078 0.0083 0.0073 0.0075 543,823 -0.00(-3.85%)
Jul 18, 2024 0.0082 0.0097 0.0078 0.0078 840,392 -0.00(-12.36%)
Jul 17, 2024 0.0090 0.0090 0.0089 0.0089 33,164 +0.00(+0.00%)
Jul 16, 2024 0.0085 0.0099 0.0085 0.0089 103,850 -0.00(-2.20%)
Jul 15, 2024 0.0094 0.0100 0.0086 0.0091 375,305 -0.00(-5.21%)
Jul 12, 2024 0.0097 0.0110 0.0096 0.0096 306,150 -0.00(-4.00%)
Jul 11, 2024 0.0105 0.0120 0.0096 0.0100 714,101 -0.00(-16.67%)
Jul 10, 2024 0.0111 0.0120 0.0100 0.0120 104,095 +0.00(+8.11%)
Jul 09, 2024 0.0107 0.0127 0.0100 0.0111 374,299 -0.00(-12.60%)
Jul 08, 2024 0.0107 0.0127 0.0107 0.0127 253,387 +0.00(+15.45%)
Jul 05, 2024 0.0132 0.0134 0.0107 0.0110 391,318 -0.00(-17.91%)
Jul 03, 2024 0.0125 0.0134 0.0125 0.0134 4,000 +0.00(+16.52%)
Jul 02, 2024 0.0130 0.0134 0.0115 0.0115 84,455 -0.00(-8.73%)
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.