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

Cannabis Science Inc (OP: CBIS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 0.1114 0.1130 0.1030 0.1089 40,359,216 -0.00(-3.20%)
Jan 30, 2017 0.1170 0.1187 0.1069 0.1125 64,483,048 -0.00(-0.88%)
Jan 27, 2017 0.1208 0.1305 0.1032 0.1135 122,160,928 -0.00(-3.81%)
Jan 26, 2017 0.1029 0.1199 0.1029 0.1180 104,557,944 +0.02(+18.59%)
Jan 25, 2017 0.0767 0.1064 0.0750 0.0995 142,727,872 +0.02(+22.09%)
Jan 24, 2017 0.1033 0.1035 0.0775 0.0815 190,047,648 -0.02(-21.63%)
Jan 23, 2017 0.1195 0.1195 0.0926 0.1040 139,047,520 -0.02(-14.19%)
Jan 20, 2017 0.1103 0.1395 0.1100 0.1212 162,419,664 +0.01(+10.18%)
Jan 19, 2017 0.0989 0.1120 0.0960 0.1100 130,077,208 +0.02(+16.90%)
Jan 18, 2017 0.0840 0.0961 0.0810 0.0941 118,170,512 +0.01(+17.62%)
Jan 17, 2017 0.0713 0.0800 0.0710 0.0800 93,660,584 +0.01(+14.29%)
Jan 13, 2017 0.0700 0.0700 0.0700 0 +0.00(+5.58%)
Jan 12, 2017 0.0678 0.0680 0.0651 0.0663 17,045,808 -0.00(-0.60%)
Jan 11, 2017 0.0641 0.0679 0.0621 0.0667 25,313,052 +0.00(+4.06%)
Jan 10, 2017 0.0683 0.0688 0.0614 0.0641 31,697,104 -0.00(-5.87%)
Jan 09, 2017 0.0669 0.0700 0.0657 0.0681 43,077,308 +0.00(+3.65%)
Jan 06, 2017 0.0625 0.0670 0.0610 0.0657 44,782,736 +0.01(+9.77%)
Jan 05, 2017 0.0605 0.0610 0.0531 0.0599 30,177,060 -0.00(-0.91%)
Jan 04, 2017 0.0654 0.0670 0.0555 0.0604 42,428,904 -0.01(-9.17%)
Jan 03, 2017 0.0688 0.0720 0.0660 0.0665 55,767,480 +0.00(+1.06%)
Dec 30, 2016 0.0658 0.0658 0.0658 0 +0.00(+5.28%)
Dec 29, 2016 0.0613 0.0646 0.0555 0.0625 44,089,072 +0.00(+2.63%)
Dec 28, 2016 0.0688 0.0727 0.0570 0.0609 93,728,488 -0.01(-10.70%)
Dec 27, 2016 0.0624 0.0689 0.0580 0.0682 84,091,248 +0.01(+20.92%)
Dec 23, 2016 0.0564 0.0564 0.0564 0 +0.01(+15.34%)
Dec 22, 2016 0.0432 0.0500 0.0430 0.0489 50,325,308 +0.01(+16.43%)
Dec 21, 2016 0.0408 0.0436 0.0408 0.0420 20,737,568 +0.00(+4.83%)
Dec 20, 2016 0.0391 0.0413 0.0390 0.0401 9,367,763 +0.00(+3.80%)
Dec 19, 2016 0.0403 0.0403 0.0385 0.0386 13,287,133 -0.00(-4.22%)
Dec 16, 2016 0.0423 0.0424 0.0382 0.0403 15,122,035 -0.00(-4.50%)
Dec 15, 2016 0.0420 0.0429 0.0416 0.0422 10,897,070 +0.00(+0.72%)
Dec 14, 2016 0.0415 0.0435 0.0410 0.0419 21,122,858 +0.00(+1.70%)
Dec 13, 2016 0.0391 0.0430 0.0382 0.0412 25,250,852 +0.00(+5.91%)
Dec 12, 2016 0.0387 0.0395 0.0382 0.0389 10,746,738 +0.00(+1.83%)
Dec 09, 2016 0.0382 0.0390 0.0379 0.0382 10,816,834 -0.00(-0.52%)
Dec 08, 2016 0.0396 0.0399 0.0371 0.0384 15,811,954 -0.00(-3.49%)
Dec 07, 2016 0.0377 0.0424 0.0375 0.0398 24,118,728 -0.00(-6.16%)
Dec 06, 2016 0.0396 0.0439 0.0393 0.0424 48,659,356 +0.00(+7.75%)
Dec 05, 2016 0.0363 0.0399 0.0359 0.0394 25,203,612 +0.00(+9.92%)
Dec 02, 2016 0.0357 0.0375 0.0353 0.0358 11,988,239 +0.00(+0.85%)
Dec 01, 2016 0.0367 0.0370 0.0342 0.0355 10,241,813 -0.00(-3.27%)
Nov 30, 2016 0.0355 0.0370 0.0341 0.0367 13,240,839 +0.00(+6.38%)
Nov 29, 2016 0.0384 0.0388 0.0330 0.0345 25,569,072 -0.00(-9.69%)
Nov 28, 2016 0.0377 0.0394 0.0371 0.0382 30,781,100 +0.00(+3.23%)
Nov 25, 2016 0.0370 0.0389 0.0326 0.0370 13,089,869 +0.00(+5.72%)
Nov 23, 2016 0.0350 0.0350 0.0350 0 +0.01(+17.85%)
Nov 22, 2016 0.0338 0.0339 0.0285 0.0297 51,653,840 -0.00(-12.13%)
Nov 21, 2016 0.0397 0.0399 0.0331 0.0338 42,345,608 -0.00(-10.46%)
Nov 18, 2016 0.0404 0.0500 0.0362 0.0377 33,951,072 -0.00(-7.02%)
Nov 17, 2016 0.0460 0.0465 0.0402 0.0406 20,940,200 -0.00(-9.58%)
Nov 16, 2016 0.0466 0.0470 0.0419 0.0449 29,931,416 -0.00(-3.65%)
Nov 15, 2016 0.0516 0.0520 0.0435 0.0466 36,433,420 -0.00(-8.63%)
Nov 14, 2016 0.0472 0.0530 0.0458 0.0510 46,855,184 +0.00(+6.25%)
Nov 11, 2016 0.0400 0.0481 0.0282 0.0480 90,126,640 +0.01(+32.60%)
Nov 10, 2016 0.0532 0.0534 0.0335 0.0362 106,315,736 -0.02(-32.21%)
Nov 09, 2016 0.0669 0.0670 0.0500 0.0534 87,645,576 -0.01(-19.21%)
Nov 08, 2016 0.0669 0.0684 0.0633 0.0661 72,851,968 +0.00(+4.42%)
Nov 07, 2016 0.0633 0.0637 0.0602 0.0633 79,697,704 +0.00(+6.03%)
Nov 04, 2016 0.0648 0.0650 0.0510 0.0597 60,376,832 -0.00(-0.50%)
Nov 03, 2016 0.0678 0.0707 0.0561 0.0600 83,023,072 -0.01(-7.83%)
Nov 02, 2016 0.0583 0.0660 0.0551 0.0651 76,358,536 +0.01(+18.17%)
Nov 01, 2016 0.0585 0.0627 0.0522 0.0551 79,542,288 -0.00(-2.50%)
Oct 31, 2016 0.0520 0.0565 0.0519 0.0565 72,378,720 +0.01(+14.60%)
Oct 28, 2016 0.0430 0.0498 0.0390 0.0493 52,634,376 +0.01(+14.92%)
Oct 27, 2016 0.0503 0.0520 0.0358 0.0429 143,396,080 -0.01(-12.45%)
Oct 26, 2016 0.0502 0.0560 0.0481 0.0490 59,948,568 -0.00(-2.58%)
Oct 25, 2016 0.0602 0.0610 0.0480 0.0503 91,410,632 -0.01(-15.01%)
Oct 24, 2016 0.0609 0.0650 0.0585 0.0592 54,682,280 +0.00(+3.82%)
Oct 21, 2016 0.0673 0.0724 0.0460 0.0570 152,592,352 -0.01(-14.93%)
Oct 20, 2016 0.0628 0.0760 0.0625 0.0670 133,304,864 +0.01(+8.94%)
Oct 19, 2016 0.0495 0.0770 0.0490 0.0615 197,698,304 +0.01(+29.47%)
Oct 18, 2016 0.0348 0.0489 0.0340 0.0475 157,933,536 +0.02(+48.44%)
Oct 17, 2016 0.0254 0.0325 0.0250 0.0320 75,661,704 +0.01(+29.03%)
Oct 14, 2016 0.0217 0.0261 0.0217 0.0248 47,013,312 +0.00(+12.73%)
Oct 13, 2016 0.0205 0.0220 0.0202 0.0220 13,897,111 +0.00(+4.27%)
Oct 12, 2016 0.0199 0.0211 0.0195 0.0211 14,401,777 +0.00(+5.51%)
Oct 11, 2016 0.0205 0.0209 0.0194 0.0200 10,906,115 -0.00(-0.50%)
Oct 10, 2016 0.0203 0.0218 0.0200 0.0201 16,349,498 +0.00(+1.01%)
Oct 07, 2016 0.0213 0.0218 0.0195 0.0199 18,780,180 -0.00(-7.44%)
Oct 06, 2016 0.0219 0.0230 0.0210 0.0215 25,166,114 +0.00(+2.38%)
Oct 05, 2016 0.0213 0.0242 0.0186 0.0210 38,725,272 +0.00(+0.00%)
Oct 04, 2016 0.0204 0.0222 0.0190 0.0210 63,782,304 +0.00(+8.25%)
Oct 03, 2016 0.0169 0.0210 0.0164 0.0194 56,676,528 +0.00(+19.75%)
Sep 30, 2016 0.0146 0.0168 0.0144 0.0162 30,703,304 +0.00(+10.96%)
Sep 29, 2016 0.0143 0.0146 0.0140 0.0146 4,849,829 +0.00(+2.10%)
Sep 28, 2016 0.0145 0.0146 0.0142 0.0143 8,259,562 -0.00(-2.05%)
Sep 27, 2016 0.0143 0.0148 0.0142 0.0146 7,317,764 +0.00(+1.39%)
Sep 26, 2016 0.0140 0.0144 0.0138 0.0144 10,825,805 +0.00(+4.35%)
Sep 23, 2016 0.0137 0.0145 0.0136 0.0138 5,293,406 +0.00(+0.00%)
Sep 22, 2016 0.0137 0.0139 0.0134 0.0138 4,322,457 +0.00(+0.73%)
Sep 21, 2016 0.0133 0.0137 0.0131 0.0137 4,861,423 +0.00(+2.24%)
Sep 20, 2016 0.0137 0.0139 0.0129 0.0134 3,053,756 -0.00(-3.60%)
Sep 19, 2016 0.0138 0.0140 0.0131 0.0139 8,217,742 +0.00(+1.46%)
Sep 16, 2016 0.0140 0.0142 0.0137 0.0137 4,850,204 -0.00(-1.44%)
Sep 15, 2016 0.0142 0.0142 0.0138 0.0139 4,039,732 -0.00(-0.71%)
Sep 14, 2016 0.0142 0.0145 0.0140 0.0140 7,817,778 -0.00(-0.71%)
Sep 13, 2016 0.0144 0.0145 0.0140 0.0141 8,547,131 -0.00(-1.40%)
Sep 12, 2016 0.0148 0.0149 0.0143 0.0143 7,820,467 -0.00(-2.72%)
Sep 09, 2016 0.0146 0.0149 0.0144 0.0147 3,910,764 -0.00(-0.68%)
Sep 08, 2016 0.0147 0.0149 0.0143 0.0148 8,214,120 +0.00(+0.00%)
Sep 07, 2016 0.0146 0.0152 0.0142 0.0148 9,684,799 +0.00(+0.68%)
Sep 06, 2016 0.0143 0.0148 0.0140 0.0147 7,937,940 +0.00(+5.00%)
Sep 02, 2016 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Sep 01, 2016 0.0140 0.0143 0.0140 0.0140 1,317,370 +0.00(+0.00%)
Aug 31, 2016 0.0142 0.0145 0.0139 0.0140 3,195,304 -0.00(-0.71%)
Aug 30, 2016 0.0143 0.0145 0.0140 0.0141 2,917,916 -0.00(-1.40%)
Aug 29, 2016 0.0147 0.0149 0.0138 0.0143 9,164,323 -0.00(-2.05%)
Aug 26, 2016 0.0143 0.0148 0.0141 0.0146 3,289,326 +0.00(+0.69%)
Aug 25, 2016 0.0147 0.0149 0.0145 0.0145 4,126,254 -0.00(-0.70%)
Aug 24, 2016 0.0147 0.0149 0.0146 0.0146 2,812,662 -0.00(-0.67%)
Aug 23, 2016 0.0148 0.0150 0.0146 0.0147 1,866,464 -0.00(-0.68%)
Aug 22, 2016 0.0149 0.0151 0.0145 0.0148 3,137,557 -0.00(-1.33%)
Aug 19, 2016 0.0150 0.0152 0.0146 0.0150 5,759,244 +0.00(+1.35%)
Aug 18, 2016 0.0147 0.0150 0.0145 0.0148 3,043,804 +0.00(+1.37%)
Aug 17, 2016 0.0148 0.0151 0.0145 0.0146 5,672,276 -0.00(-2.67%)
Aug 16, 2016 0.0150 0.0151 0.0144 0.0150 4,601,646 +0.00(+0.00%)
Aug 15, 2016 0.0149 0.0153 0.0145 0.0150 5,839,001 +0.00(+1.01%)
Aug 12, 2016 0.0150 0.0155 0.0144 0.0149 11,303,669 -0.00(-4.19%)
Aug 11, 2016 0.0155 0.0164 0.0141 0.0155 19,383,304 +0.00(+1.97%)
Aug 10, 2016 0.0158 0.0163 0.0151 0.0152 4,704,737 -0.00(-6.17%)
Aug 09, 2016 0.0160 0.0164 0.0153 0.0162 7,248,326 +0.00(+0.00%)
Aug 08, 2016 0.0161 0.0168 0.0154 0.0162 9,860,525 +0.00(+1.89%)
Aug 05, 2016 0.0159 0.0175 0.0157 0.0159 10,754,773 -0.00(-1.24%)
Aug 04, 2016 0.0158 0.0175 0.0156 0.0161 30,721,040 +0.00(+4.55%)
Aug 03, 2016 0.0144 0.0160 0.0141 0.0154 18,654,156 +0.00(+6.21%)
Aug 02, 2016 0.0149 0.0156 0.0141 0.0145 10,667,808 -0.00(-1.36%)
Aug 01, 2016 0.0155 0.0160 0.0144 0.0147 12,641,320 -0.00(-4.55%)
Jul 29, 2016 0.0135 0.0160 0.0135 0.0154 23,864,886 +0.00(+13.24%)
Jul 28, 2016 0.0135 0.0140 0.0133 0.0136 7,238,499 +0.00(+0.74%)
Jul 27, 2016 0.0138 0.0140 0.0135 0.0135 4,194,076 -0.00(-2.17%)
Jul 26, 2016 0.0138 0.0140 0.0134 0.0138 4,060,168 +0.00(+2.22%)
Jul 25, 2016 0.0137 0.0138 0.0135 0.0135 3,923,506 -0.00(-1.46%)
Jul 22, 2016 0.0141 0.0145 0.0132 0.0137 15,312,626 -0.00(-2.14%)
Jul 21, 2016 0.0140 0.0145 0.0138 0.0140 4,208,921 +0.00(+0.00%)
Jul 20, 2016 0.0144 0.0147 0.0136 0.0140 6,824,575 -0.00(-2.10%)
Jul 19, 2016 0.0144 0.0148 0.0140 0.0143 3,907,409 -0.00(-2.05%)
Jul 18, 2016 0.0144 0.0150 0.0144 0.0146 4,615,646 -0.00(-1.35%)
Jul 15, 2016 0.0145 0.0149 0.0144 0.0148 4,447,017 +0.00(+2.07%)
Jul 14, 2016 0.0146 0.0148 0.0145 0.0145 3,435,201 -0.00(-1.36%)
Jul 13, 2016 0.0147 0.0149 0.0145 0.0147 3,143,073 +0.00(+1.38%)
Jul 12, 2016 0.0149 0.0150 0.0145 0.0145 3,007,837 -0.00(-2.03%)
Jul 11, 2016 0.0149 0.0150 0.0145 0.0148 3,227,134 -0.00(-1.33%)
Jul 08, 2016 0.0145 0.0144 0.0150 3,311,848 +0.00(+3.45%)
Jul 07, 2016 0.0146 0.0150 0.0142 0.0145 2,572,087 -0.00(-2.03%)
Jul 05, 2016 0.0155 0.0160 0.0148 0.0148 5,642,801 -0.00(-3.27%)
Jul 01, 2016 0.0153 0.0153 0.0153 0 -0.00(-4.38%)
Jun 30, 2016 0.0141 0.0161 0.0138 0.0160 13,385,488 +0.00(+14.29%)
Jun 29, 2016 0.0135 0.0141 0.0134 0.0140 9,503,720 +0.00(+3.70%)
Jun 28, 2016 0.0123 0.0141 0.0120 0.0135 13,427,736 +0.00(+8.00%)
Jun 27, 2016 0.0139 0.0140 0.0125 0.0125 8,010,930 -0.00(-10.71%)
Jun 24, 2016 0.0141 0.0141 0.0134 0.0140 7,221,010 +0.00(+0.00%)
Jun 23, 2016 0.0146 0.0147 0.0139 0.0140 1,522,791 -0.00(-0.71%)
Jun 22, 2016 0.0150 0.0150 0.0138 0.0141 10,715,608 -0.00(-4.73%)
Jun 21, 2016 0.0145 0.0150 0.0144 0.0148 4,811,474 +0.00(+2.78%)
Jun 20, 2016 0.0147 0.0151 0.0144 0.0144 3,406,798 +0.00(+0.00%)
Jun 17, 2016 0.0150 0.0150 0.0142 0.0144 7,682,967 -0.00(-4.00%)
Jun 16, 2016 0.0149 0.0158 0.0148 0.0150 3,753,347 +0.00(+1.35%)
Jun 15, 2016 0.0151 0.0154 0.0148 0.0148 2,671,738 -0.00(-1.33%)
Jun 14, 2016 0.0154 0.0156 0.0148 0.0150 6,146,446 -0.00(-1.32%)
Jun 13, 2016 0.0158 0.0161 0.0150 0.0152 5,816,582 +0.00(+0.66%)
Jun 10, 2016 0.0155 0.0160 0.0149 0.0151 12,444,495 -0.00(-3.82%)
Jun 09, 2016 0.0157 0.0158 0.0155 0.0157 3,021,804 +0.00(+0.64%)
Jun 08, 2016 0.0159 0.0163 0.0154 0.0156 4,377,504 -0.00(-0.64%)
Jun 07, 2016 0.0163 0.0164 0.0155 0.0157 7,384,193 -0.00(-3.68%)
Jun 06, 2016 0.0160 0.0168 0.0155 0.0163 3,639,120 +0.00(+3.82%)
Jun 03, 2016 0.0166 0.0166 0.0156 0.0157 5,005,015 -0.00(-1.88%)
Jun 02, 2016 0.0169 0.0172 0.0159 0.0160 7,596,269 -0.00(-6.98%)
Jun 01, 2016 0.0171 0.0175 0.0160 0.0172 7,042,135 +0.00(+2.38%)
May 31, 2016 0.0173 0.0174 0.0164 0.0168 3,286,392 -0.00(-2.33%)
May 27, 2016 0.0172 0.0172 0.0172 0 +0.00(+1.78%)
May 26, 2016 0.0166 0.0169 0.0163 0.0169 3,780,051 +0.00(+2.42%)
May 25, 2016 0.0169 0.0173 0.0162 0.0165 3,207,914 -0.00(-1.79%)
May 24, 2016 0.0170 0.0174 0.0165 0.0168 4,201,772 -0.00(-1.18%)
May 23, 2016 0.0169 0.0174 0.0160 0.0170 7,186,459 +0.00(+6.25%)
May 20, 2016 0.0165 0.0168 0.0158 0.0160 4,466,975 -0.00(-3.00%)
May 19, 2016 0.0165 0.0170 0.0151 0.0165 6,446,303 +0.00(+2.45%)
May 18, 2016 0.0173 0.0175 0.0160 0.0161 3,597,841 -0.00(-5.85%)
May 17, 2016 0.0175 0.0176 0.0170 0.0171 5,707,752 -0.00(-1.16%)
May 16, 2016 0.0174 0.0180 0.0170 0.0173 4,656,850 -0.00(-1.70%)
May 13, 2016 0.0173 0.0177 0.0170 0.0176 4,405,057 +0.00(+0.57%)
May 12, 2016 0.0177 0.0179 0.0170 0.0175 3,676,971 +0.00(+0.00%)
May 11, 2016 0.0181 0.0183 0.0170 0.0175 4,999,401 -0.00(-3.31%)
May 10, 2016 0.0186 0.0186 0.0176 0.0181 9,532,175 +0.00(+1.69%)
May 09, 2016 0.0183 0.0190 0.0178 0.0178 14,201,260 +0.00(+0.56%)
May 06, 2016 0.0185 0.0192 0.0176 0.0177 16,090,387 -0.00(-4.84%)
May 05, 2016 0.0180 0.0198 0.0179 0.0186 25,747,228 +0.00(+5.68%)
May 04, 2016 0.0147 0.0185 0.0142 0.0176 34,114,288 +0.00(+21.38%)
May 03, 2016 0.0155 0.0158 0.0135 0.0145 18,928,476 -0.00(-6.45%)
May 02, 2016 0.0162 0.0168 0.0151 0.0155 10,261,437 -0.00(-3.13%)
Apr 29, 2016 0.0169 0.0169 0.0157 0.0160 8,861,255 -0.00(-5.32%)
Apr 28, 2016 0.0177 0.0180 0.0160 0.0169 12,889,037 -0.00(-6.12%)
Apr 27, 2016 0.0178 0.0182 0.0150 0.0180 20,875,104 +0.00(+1.69%)
Apr 26, 2016 0.0190 0.0190 0.0176 0.0177 7,910,892 -0.00(-4.07%)
Apr 25, 2016 0.0191 0.0192 0.0178 0.0185 9,469,500 +0.00(+1.37%)
Apr 22, 2016 0.0188 0.0194 0.0176 0.0182 20,403,836 -0.00(-2.15%)
Apr 21, 2016 0.0196 0.0197 0.0182 0.0186 18,434,766 -0.00(-5.10%)
Apr 20, 2016 0.0196 0.0199 0.0191 0.0196 11,773,439 +0.00(+0.51%)
Apr 19, 2016 0.0210 0.0217 0.0191 0.0195 21,494,070 -0.00(-7.14%)
Apr 18, 2016 0.0188 0.0212 0.0188 0.0210 35,812,992 +0.00(+12.90%)
Apr 15, 2016 0.0190 0.0194 0.0185 0.0186 7,121,922 -0.00(-2.11%)
Apr 14, 2016 0.0192 0.0195 0.0184 0.0190 10,707,962 +0.00(+0.00%)
Apr 13, 2016 0.0196 0.0200 0.0185 0.0190 25,341,368 -0.00(-2.81%)
Apr 12, 2016 0.0202 0.0209 0.0190 0.0196 12,526,723 -0.00(-2.74%)
Apr 11, 2016 0.0192 0.0219 0.0191 0.0201 25,742,080 +0.00(+2.03%)
Apr 08, 2016 0.0192 0.0202 0.0185 0.0197 14,408,374 +0.00(+4.79%)
Apr 07, 2016 0.0200 0.0210 0.0182 0.0188 14,374,626 -0.00(-6.93%)
Apr 06, 2016 0.0190 0.0213 0.0180 0.0202 16,881,996 +0.00(+9.19%)
Apr 05, 2016 0.0208 0.0208 0.0180 0.0185 19,001,468 -0.00(-11.06%)
Apr 04, 2016 0.0204 0.0220 0.0195 0.0208 16,322,412 +0.00(+6.67%)
Apr 01, 2016 0.0226 0.0235 0.0187 0.0195 34,250,344 -0.00(-13.33%)
Mar 31, 2016 0.0232 0.0246 0.0213 0.0225 28,819,478 +0.00(+0.90%)
Mar 30, 2016 0.0209 0.0239 0.0202 0.0223 54,248,772 +0.00(+11.50%)
Mar 29, 2016 0.0249 0.0250 0.0175 0.0200 60,521,768 -0.00(-18.70%)
Mar 28, 2016 0.0204 0.0249 0.0197 0.0246 89,543,304 +0.01(+28.13%)
Mar 24, 2016 0.0192 0.0192 0.0192 0 +0.00(+20.00%)
Mar 23, 2016 0.0154 0.0162 0.0146 0.0160 10,679,545 +0.00(+5.96%)
Mar 22, 2016 0.0178 0.0180 0.0150 0.0151 25,385,760 -0.00(-16.11%)
Mar 21, 2016 0.0148 0.0180 0.0145 0.0180 64,646,176 +0.00(+27.66%)
Mar 18, 2016 0.0136 0.0149 0.0131 0.0141 23,168,396 +0.00(+11.02%)
Mar 17, 2016 0.0130 0.0141 0.0121 0.0127 16,815,760 +0.00(+1.60%)
Mar 16, 2016 0.0133 0.0140 0.0121 0.0125 18,864,376 -0.00(-6.02%)
Mar 15, 2016 0.0159 0.0168 0.0129 0.0133 56,308,048 -0.00(-15.29%)
Mar 14, 2016 0.0106 0.0194 0.0102 0.0157 117,909,824 +0.01(+48.11%)
Mar 11, 2016 0.0107 0.0108 0.0102 0.0106 9,374,737 +0.00(+0.01%)
Mar 10, 2016 0.0114 0.0119 0.0103 0.0106 9,921,560 -0.00(-7.83%)
Mar 09, 2016 0.0114 0.0118 0.0110 0.0115 10,050,750 +0.00(+4.55%)
Mar 08, 2016 0.0107 0.0120 0.0105 0.0110 8,463,128 +0.00(+2.80%)
Mar 07, 2016 0.0105 0.0111 0.0104 0.0107 9,490,750 +0.00(+0.94%)
Mar 04, 2016 0.0106 0.0108 0.0102 0.0106 14,940,172 +0.00(+0.95%)
Mar 03, 2016 0.0112 0.0113 0.0101 0.0105 14,774,633 -0.00(-4.55%)
Mar 02, 2016 0.0113 0.0116 0.0106 0.0110 6,584,516 +0.00(+0.00%)
Mar 01, 2016 0.0116 0.0118 0.0110 0.0110 13,542,472 -0.00(-4.35%)
Feb 29, 2016 0.0118 0.0123 0.0112 0.0115 8,305,620 -0.00(-0.86%)
Feb 26, 2016 0.0118 0.0122 0.0115 0.0116 13,963,914 -0.00(-4.53%)
Feb 25, 2016 0.0118 0.0123 0.0111 0.0121 8,171,319 +0.00(+1.59%)
Feb 24, 2016 0.0117 0.0121 0.0114 0.0120 13,091,593 +0.00(+2.22%)
Feb 23, 2016 0.0120 0.0123 0.0114 0.0117 13,011,894 -0.00(-2.50%)
Feb 22, 2016 0.0124 0.0126 0.0117 0.0120 12,912,305 -0.00(-2.44%)
Feb 19, 2016 0.0130 0.0130 0.0123 0.0123 9,209,478 -0.00(-5.38%)
Feb 18, 2016 0.0134 0.0139 0.0120 0.0130 14,723,818 -0.00(-2.99%)
Feb 17, 2016 0.0135 0.0140 0.0131 0.0134 4,359,305 -0.00(-0.74%)
Feb 16, 2016 0.0140 0.0148 0.0130 0.0135 2,152,467 +0.00(+3.05%)
Feb 12, 2016 0.0131 0.0131 0.0131 0 +0.00(+3.15%)
Feb 11, 2016 0.0134 0.0137 0.0125 0.0127 4,831,822 -0.00(-1.55%)
Feb 10, 2016 0.0140 0.0140 0.0129 0.0129 3,174,735 -0.00(-4.44%)
Feb 09, 2016 0.0139 0.0143 0.0130 0.0135 5,808,191 -0.00(-0.74%)
Feb 08, 2016 0.0140 0.0145 0.0131 0.0136 3,271,938 -0.00(-3.55%)
Feb 05, 2016 0.0133 0.0150 0.0130 0.0141 7,356,021 +0.00(+7.63%)
Feb 04, 2016 0.0153 0.0156 0.0124 0.0131 5,444,910 -0.00(-4.38%)
Feb 03, 2016 0.0140 0.0170 0.0136 0.0137 24,094,840 +0.00(+1.86%)
Feb 02, 2016 0.0120 0.0137 0.0117 0.0135 8,095,634 +0.00(+12.08%)
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.