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

Dna Brands Inc (OP: DNAX )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 4, 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 (%)
Oct 31, 2014 0.0004 0.0005 0.0003 0.0004 17,875,276 +0.00(+0.00%)
Oct 30, 2014 0.0004 0.0005 0.0004 0.0004 6,315,000 -0.00(-20.00%)
Oct 29, 2014 0.0005 0.0005 0.0004 0.0005 14,957,050 +0.00(+0.00%)
Oct 28, 2014 0.0005 0.0006 0.0004 0.0005 28,776,312 +0.00(+25.00%)
Oct 27, 2014 0.0006 0.0005 0.0004 0.0004 8,037,093 -0.00(-20.00%)
Oct 24, 2014 0.0006 0.0007 0.0005 0.0005 26,009,650 -0.00(-16.67%)
Oct 23, 2014 0.0005 0.0006 0.0004 0.0006 48,483,332 +0.00(+20.00%)
Oct 22, 2014 0.0005 0.0005 0.0004 0.0005 4,785,000 +0.00(+0.00%)
Oct 21, 2014 0.0005 0.0005 0.0003 0.0005 26,137,150 +0.00(+0.00%)
Oct 20, 2014 0.0006 0.0006 0.0003 0.0005 47,903,168 -0.00(-16.67%)
Oct 17, 2014 0.0005 0.0006 0.0005 0.0006 23,128,500 +0.00(+20.00%)
Oct 16, 2014 0.0005 0.0005 0.0004 0.0005 5,080,000 +0.00(+0.00%)
Oct 15, 2014 0.0004 0.0005 0.0004 0.0005 7,107,625 +0.00(+0.00%)
Oct 14, 2014 0.0004 0.0005 0.0003 0.0005 1,530,061 +0.00(+0.00%)
Oct 13, 2014 0.0004 0.0005 0.0003 0.0005 5,177,500 +0.00(+25.00%)
Oct 10, 2014 0.0004 0.0004 0.0004 0.0004 13,380,100 -0.00(-20.00%)
Oct 09, 2014 0.0003 0.0005 0.0003 0.0005 5,864,000 +0.00(+25.00%)
Oct 08, 2014 0.0004 0.0004 0.0003 0.0004 6,951,000 +0.00(+0.00%)
Oct 07, 2014 0.0003 0.0004 0.0003 0.0004 17,475,000 +0.00(+0.00%)
Oct 06, 2014 0.0004 0.0004 0.0003 0.0004 36,724,100 +0.00(+0.00%)
Oct 03, 2014 0.0003 0.0004 0.0003 0.0004 7,949,734 +0.00(+33.33%)
Oct 02, 2014 0.0003 0.0004 0.0003 0.0003 23,997,000 -0.00(-25.00%)
Oct 01, 2014 0.0005 0.0006 0.0003 0.0004 29,023,896 -0.00(-33.33%)
Sep 30, 2014 0.0005 0.0006 0.0004 0.0006 16,442,436 +0.00(+20.00%)
Sep 29, 2014 0.0005 0.0005 0.0004 0.0005 5,296,010 -0.00(-16.67%)
Sep 26, 2014 0.0005 0.0006 0.0005 0.0006 24,257,624 +0.00(+0.00%)
Sep 25, 2014 0.0005 0.0006 0.0005 0.0006 22,593,748 +0.00(+0.00%)
Sep 24, 2014 0.0006 0.0007 0.0005 0.0006 12,912,001 +0.00(+0.00%)
Sep 23, 2014 0.0008 0.0008 0.0005 0.0006 74,875,264 -0.00(-25.00%)
Sep 22, 2014 0.0009 0.0009 0.0006 0.0008 20,073,744 -0.00(-11.11%)
Sep 19, 2014 0.0007 0.0010 0.0006 0.0009 46,418,656 +0.00(+28.57%)
Sep 18, 2014 0.0007 0.0007 0.0006 0.0007 7,183,514 +0.00(+0.00%)
Sep 17, 2014 0.0007 0.0007 0.0005 0.0007 16,520,271 +0.00(+0.00%)
Sep 16, 2014 0.0006 0.0007 0.0005 0.0007 28,458,188 +0.00(+40.00%)
Sep 15, 2014 0.0007 0.0007 0.0005 0.0005 61,149,144 -0.00(-28.57%)
Sep 12, 2014 0.0007 0.0007 0.0006 0.0007 23,325,424 +0.00(+0.00%)
Sep 11, 2014 0.0010 0.0010 0.0006 0.0007 48,229,152 -0.00(-30.00%)
Sep 10, 2014 0.0010 0.0010 0.0008 0.0010 28,858,104 -0.00(-9.09%)
Sep 09, 2014 0.0011 0.0011 0.0010 0.0011 28,434,800 -0.00(-8.33%)
Sep 08, 2014 0.0013 0.0014 0.0011 0.0012 10,801,838 +0.00(+0.00%)
Sep 05, 2014 0.0012 0.0013 0.0011 0.0012 66,582,124 +0.00(+0.00%)
Sep 04, 2014 0.0013 0.0013 0.0012 0.0012 41,523,936 -0.00(-7.69%)
Sep 03, 2014 0.0014 0.0014 0.0012 0.0013 12,405,756 -0.00(-7.14%)
Sep 02, 2014 0.0015 0.0015 0.0013 0.0014 13,851,899 -0.00(-6.67%)
Aug 29, 2014 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Aug 28, 2014 0.0016 0.0016 0.0014 0.0014 26,727,032 -0.00(-12.50%)
Aug 27, 2014 0.0015 0.0016 0.0014 0.0016 8,941,302 +0.00(+6.67%)
Aug 26, 2014 0.0017 0.0017 0.0013 0.0015 37,502,592 -0.00(-11.76%)
Aug 25, 2014 0.0017 0.0017 0.0015 0.0017 14,077,740 +0.00(+0.00%)
Aug 22, 2014 0.0016 0.0016 0.0015 0.0017 13,880,574 +0.00(+0.00%)
Aug 21, 2014 0.0018 0.0016 0.0017 11,596,806 -0.00(-5.56%)
Aug 20, 2014 0.0017 0.0018 0.0017 0.0018 40,669,908 -0.00(-10.00%)
Aug 19, 2014 0.0016 0.0021 0.0016 0.0020 63,440,180 +0.00(+17.65%)
Aug 18, 2014 0.0015 0.0022 0.0014 0.0017 113,075,504 +0.00(+13.33%)
Aug 15, 2014 0.0015 0.0015 0.0013 0.0015 29,766,940 +0.00(+0.00%)
Aug 14, 2014 0.0017 0.0018 0.0014 0.0015 105,172,320 -0.00(-16.67%)
Aug 13, 2014 0.0021 0.0021 0.0017 0.0018 69,512,104 -0.00(-14.29%)
Aug 12, 2014 0.0017 0.0026 0.0017 0.0021 150,599,424 +0.00(+23.53%)
Aug 11, 2014 0.0020 0.0020 0.0016 0.0017 19,606,416 -0.00(-10.53%)
Aug 08, 2014 0.0020 0.0020 0.0016 0.0019 40,599,520 +0.00(+0.00%)
Aug 07, 2014 0.0021 0.0022 0.0018 0.0019 27,475,888 -0.00(-5.00%)
Aug 06, 2014 0.0018 0.0024 0.0018 0.0020 67,563,032 +0.00(+5.26%)
Aug 05, 2014 0.0024 0.0025 0.0018 0.0019 65,882,712 -0.00(-20.83%)
Aug 04, 2014 0.0031 0.0031 0.0021 0.0024 44,207,672 -0.00(-20.00%)
Aug 01, 2014 0.0031 0.0047 0.0025 0.0030 250,661,216 +0.00(+3.45%)
Jul 31, 2014 0.0011 0.0029 0.0011 0.0029 279,165,632 +0.00(+163.64%)
Jul 30, 2014 0.0014 0.0014 0.0011 0.0011 17,731,136 -0.00(-15.38%)
Jul 29, 2014 0.0010 0.0013 0.0010 0.0013 43,489,652 +0.00(+18.18%)
Jul 28, 2014 0.0012 0.0012 0.0010 0.0011 33,359,370 -0.00(-8.33%)
Jul 25, 2014 0.0012 0.0012 0.0010 0.0012 61,493,576 +0.00(+0.00%)
Jul 24, 2014 0.0014 0.0014 0.0011 0.0012 45,414,432 -0.00(-14.29%)
Jul 23, 2014 0.0014 0.0014 0.0011 0.0014 14,513,393 +0.00(+0.00%)
Jul 22, 2014 0.0016 0.0016 0.0012 0.0014 18,601,882 +0.00(+0.00%)
Jul 21, 2014 0.0015 0.0015 0.0013 0.0014 14,341,768 +0.00(+0.00%)
Jul 18, 2014 0.0014 0.0015 0.0013 0.0014 70,571,232 -0.00(-6.67%)
Jul 17, 2014 0.0015 0.0017 0.0013 0.0015 48,256,344 +0.00(+0.00%)
Jul 16, 2014 0.0014 0.0017 0.0014 0.0015 15,528,269 +0.00(+7.14%)
Jul 15, 2014 0.0019 0.0019 0.0014 0.0014 72,616,024 -0.00(-26.32%)
Jul 14, 2014 0.0022 0.0022 0.0018 0.0019 5,557,524 -0.00(-13.64%)
Jul 11, 2014 0.0024 0.0028 0.0016 0.0022 46,484,200 -0.00(-4.35%)
Jul 10, 2014 0.0027 0.0027 0.0023 0.0023 10,722,439 -0.00(-17.86%)
Jul 09, 2014 0.0030 0.0030 0.0027 0.0028 8,586,292 -0.00(-6.67%)
Jul 08, 2014 0.0030 0.0030 0.0028 0.0030 786,174 +0.00(+0.00%)
Jul 07, 2014 0.0032 0.0032 0.0027 0.0030 11,241,613 -0.00(-6.25%)
Jul 03, 2014 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Jul 02, 2014 0.0033 0.0034 0.0031 0.0032 2,063,688 -0.00(-3.03%)
Jul 01, 2014 0.0033 0.0034 0.0031 0.0033 5,038,109 +0.00(+0.00%)
Jun 30, 2014 0.0036 0.0038 0.0033 0.0033 7,913,900 -0.00(-8.33%)
Jun 27, 2014 0.0034 0.0036 0.0033 0.0036 7,316,641 +0.00(+9.09%)
Jun 26, 2014 0.0033 0.0037 0.0033 0.0033 7,937,802 +0.00(+0.00%)
Jun 25, 2014 0.0037 0.0037 0.0033 0.0033 12,663,555 -0.00(-10.81%)
Jun 24, 2014 0.0035 0.0039 0.0032 0.0037 24,393,628 +0.00(+0.00%)
Jun 23, 2014 0.0050 0.0050 0.0036 0.0037 9,441,747 -0.00(-22.92%)
Jun 20, 2014 0.0047 0.0053 0.0040 0.0048 18,972,996 +0.00(+11.63%)
Jun 19, 2014 0.0030 0.0065 0.0027 0.0043 102,004,336 +0.00(+43.33%)
Jun 18, 2014 0.0032 0.0032 0.0027 0.0030 5,637,831 +0.00(+0.00%)
Jun 17, 2014 0.0033 0.0034 0.0028 0.0030 12,267,437 -0.00(-11.76%)
Jun 16, 2014 0.0034 0.0041 0.0030 0.0034 13,909,013 +0.00(+3.03%)
Jun 13, 2014 0.0029 0.0035 0.0025 0.0033 27,553,018 +0.00(+13.79%)
Jun 12, 2014 0.0033 0.0035 0.0026 0.0029 37,762,736 -0.00(-9.38%)
Jun 11, 2014 0.0043 0.0090 0.0030 0.0032 184,329,600 -0.01(-65.59%)
Jun 10, 2014 0.0145 0.0145 0.0074 0.0093 304,461,344 +0.01(+287.50%)
Jun 06, 2014 0.0023 0.0024 0.0022 0.0024 7,809,274 +0.00(+4.35%)
Jun 05, 2014 0.0026 0.0026 0.0022 0.0023 14,421,025 -0.00(-4.17%)
Jun 04, 2014 0.0025 0.0029 0.0023 0.0024 20,274,788 +0.00(+4.35%)
Jun 03, 2014 0.0034 0.0034 0.0021 0.0023 50,889,816 -0.00(-30.30%)
Jun 02, 2014 0.0029 0.0037 0.0027 0.0033 26,298,988 +0.00(+32.00%)
May 30, 2014 0.0054 0.0054 0.0025 0.0025 50,234,972 -0.00(-44.44%)
May 29, 2014 0.0060 0.0062 0.0041 0.0045 53,200,376 -0.00(-22.41%)
May 28, 2014 0.0033 0.0070 0.0029 0.0058 110,082,064 +0.00(+100.00%)
May 27, 2014 0.0035 0.0035 0.0023 0.0029 44,839,884 +0.00(+20.83%)
May 23, 2014 0.0024 0.0024 0.0024 0 -0.00(-25.00%)
May 22, 2014 0.0034 0.0038 0.0026 0.0032 2,440,544 -0.00(-5.88%)
May 21, 2014 0.0039 0.0045 0.0034 0.0034 4,207,459 +0.00(+0.00%)
May 20, 2014 0.0037 0.0045 0.0034 0.0034 3,789,816 -0.00(-2.86%)
May 19, 2014 0.0044 0.0049 0.0031 0.0035 12,697,576 +0.00(+6.06%)
May 16, 2014 0.0037 0.0037 0.0025 0.0033 7,907,579 +0.00(+6.45%)
May 15, 2014 0.0050 0.0050 0.0031 0.0031 12,483,056 -0.00(-11.43%)
May 14, 2014 0.0060 0.0060 0.0031 0.0035 12,089,705 -0.00(-41.67%)
May 13, 2014 0.0075 0.0080 0.0035 0.0060 3,214,600 -0.00(-20.00%)
May 12, 2014 0.0080 0.0080 0.0075 0.0075 138,000 -0.00(-5.06%)
May 09, 2014 0.0097 0.0097 0.0070 0.0079 474,293 -0.00(-12.22%)
May 08, 2014 0.0095 0.0095 0.0081 0.0090 48,148 -0.00(-5.26%)
May 07, 2014 0.0088 0.0096 0.0088 0.0095 175,561 +0.00(+7.95%)
May 06, 2014 0.0072 0.0089 0.0072 0.0088 142,449 +0.00(+10.00%)
May 05, 2014 0.0080 0.0088 0.0070 0.0080 944,850 -0.00(-8.05%)
May 02, 2014 0.0080 0.0089 0.0075 0.0087 866,735 +0.00(+8.75%)
May 01, 2014 0.0080 0.0080 0.0052 0.0080 1,509,365 -0.00(-13.98%)
Apr 30, 2014 0.0098 0.0098 0.0078 0.0093 845,804 -0.00(-4.12%)
Apr 29, 2014 0.0095 0.0097 0.0082 0.0097 1,590,409 +0.00(+0.00%)
Apr 28, 2014 0.0101 0.0101 0.0085 0.0097 2,722,891 -0.00(-19.17%)
Apr 25, 2014 0.0125 0.0125 0.0100 0.0120 643,003 -0.00(-5.51%)
Apr 24, 2014 0.0127 0.0127 0.0127 0.0127 38,583 -0.00(-5.93%)
Apr 23, 2014 0.0105 0.0135 0.0099 0.0135 4,943,581 +0.00(+28.57%)
Apr 22, 2014 0.0150 0.0150 0.0099 0.0105 3,599,283 -0.00(-32.26%)
Apr 21, 2014 0.0174 0.0177 0.0150 0.0155 395,300 -0.00(-8.28%)
Apr 17, 2014 0.0169 0.0169 0.0169 0 +0.00(+0.00%)
Apr 16, 2014 0.0161 0.0169 0.0160 0.0169 285,700 +0.00(+0.00%)
Apr 15, 2014 0.0160 0.0175 0.0141 0.0169 278,076 -0.00(-0.59%)
Apr 14, 2014 0.0160 0.0178 0.0160 0.0170 1,520,574 +0.00(+0.59%)
Apr 11, 2014 0.0170 0.0170 0.0160 0.0169 0 -0.00(-0.59%)
Apr 10, 2014 0.0165 0.0170 0.0165 0.0170 60,700 +0.00(+0.00%)
Apr 09, 2014 0.0171 0.0171 0.0162 0.0170 330,007 -0.00(-5.56%)
Apr 08, 2014 0.0190 0.0190 0.0166 0.0180 291,888 -0.00(-5.26%)
Apr 07, 2014 0.0210 0.0210 0.0190 0.0190 397,000 -0.00(-9.52%)
Apr 04, 2014 0.0175 0.0210 0.0175 0.0210 0 +0.00(+10.53%)
Apr 03, 2014 0.0190 0.0190 0.0170 0.0190 342,858 +0.00(+0.00%)
Apr 02, 2014 0.0190 0.0190 0.0170 0.0190 161,000 +0.00(+11.76%)
Apr 01, 2014 0.0178 0.0180 0.0166 0.0170 543,439 +0.00(+0.00%)
Mar 31, 2014 0.0160 0.0175 0.0160 0.0170 470,455 -0.00(-5.56%)
Mar 28, 2014 0.0170 0.0180 0.0165 0.0180 0 +0.00(+0.00%)
Mar 27, 2014 0.0168 0.0180 0.0163 0.0180 1,156,588 -0.00(-4.76%)
Mar 26, 2014 0.0200 0.0200 0.0165 0.0189 923,376 -0.00(-8.70%)
Mar 25, 2014 0.0200 0.0207 0.0161 0.0207 1,066,000 +0.00(+3.50%)
Mar 24, 2014 0.0238 0.0238 0.0200 0.0200 1,060,588 -0.00(-8.68%)
Mar 21, 2014 0.0225 0.0225 0.0206 0.0219 166,073 -0.00(-2.67%)
Mar 20, 2014 0.0225 0.0225 0.0225 0.0225 46,999 -0.00(-4.66%)
Mar 19, 2014 0.0240 0.0240 0.0200 0.0236 175,105 +0.00(+0.43%)
Mar 18, 2014 0.0211 0.0238 0.0211 0.0235 469,073 +0.00(+11.90%)
Mar 17, 2014 0.0211 0.0211 0.0195 0.0210 149,100 +0.00(+0.00%)
Mar 14, 2014 0.0211 0.0211 0.0195 0.0210 0 -0.00(-0.47%)
Mar 13, 2014 0.0211 0.0211 0.0211 0.0211 33,000 +0.00(+0.00%)
Mar 12, 2014 0.0212 0.0212 0.0210 0.0211 80,211 +0.00(+0.48%)
Mar 11, 2014 0.0211 0.0223 0.0200 0.0210 893,448 +0.00(+0.00%)
Mar 10, 2014 0.0210 0.0220 0.0210 0.0210 349,498 +0.00(+0.48%)
Mar 07, 2014 0.0212 0.0212 0.0209 0.0209 0 +0.00(+0.00%)
Mar 06, 2014 0.0220 0.0220 0.0209 0.0209 638,500 -0.00(-9.13%)
Mar 05, 2014 0.0220 0.0230 0.0210 0.0230 167,363 +0.00(+4.55%)
Mar 04, 2014 0.0225 0.0225 0.0205 0.0220 572,820 -0.00(-2.22%)
Mar 03, 2014 0.0235 0.0235 0.0225 0.0225 75,900 +0.00(+2.27%)
Feb 28, 2014 0.0211 0.0235 0.0211 0.0220 0 +0.00(+4.76%)
Feb 27, 2014 0.0210 0.0220 0.0209 0.0210 396,673 +0.00(+1.94%)
Feb 26, 2014 0.0193 0.0230 0.0193 0.0206 270,800 +0.00(+6.74%)
Feb 25, 2014 0.0210 0.0210 0.0188 0.0193 746,997 -0.00(-16.09%)
Feb 24, 2014 0.0238 0.0238 0.0210 0.0230 428,000 +0.00(+0.88%)
Feb 21, 2014 0.0240 0.0245 0.0200 0.0228 0 -0.00(-6.94%)
Feb 20, 2014 0.0300 0.0300 0.0240 0.0245 1,048,320 -0.00(-2.00%)
Feb 19, 2014 0.0261 0.0261 0.0240 0.0250 1,024,590 -0.00(-4.21%)
Feb 18, 2014 0.0234 0.0265 0.0212 0.0261 2,447,427 +0.01(+24.29%)
Feb 14, 2014 0.0210 0.0210 0.0210 0 +0.00(+7.14%)
Feb 13, 2014 0.0160 0.0200 0.0160 0.0196 710,528 +0.00(+22.50%)
Feb 12, 2014 0.0126 0.0160 0.0126 0.0160 633,333 -0.00(-5.88%)
Feb 11, 2014 0.0172 0.0184 0.0164 0.0170 666,765 -0.00(-1.16%)
Feb 10, 2014 0.0173 0.0173 0.0154 0.0172 123,200 +0.00(+14.67%)
Feb 07, 2014 0.0175 0.0190 0.0150 0.0150 0 -0.00(-13.79%)
Feb 06, 2014 0.0174 0.0174 0.0165 0.0174 389,750 +0.00(+5.45%)
Feb 05, 2014 0.0149 0.0174 0.0141 0.0165 1,719,659 +0.00(+13.01%)
Feb 04, 2014 0.0120 0.0155 0.0120 0.0146 1,750,761 -0.00(-2.67%)
Feb 03, 2014 0.0165 0.0165 0.0143 0.0150 592,668 -0.00(-9.09%)
Jan 31, 2014 0.0180 0.0180 0.0145 0.0165 0 -0.00(-2.94%)
Jan 30, 2014 0.0165 0.0175 0.0165 0.0170 836,457 +0.00(+0.00%)
Jan 29, 2014 0.0170 0.0170 0.0165 0.0170 374,372 +0.00(+0.00%)
Jan 28, 2014 0.0170 0.0180 0.0170 0.0170 696,893 +0.00(+0.00%)
Jan 27, 2014 0.0175 0.0175 0.0165 0.0170 795,362 +0.00(+0.00%)
Jan 24, 2014 0.0175 0.0175 0.0157 0.0170 0 -0.00(-2.86%)
Jan 23, 2014 0.0190 0.0190 0.0170 0.0175 687,849 -0.00(-7.89%)
Jan 22, 2014 0.0180 0.0190 0.0175 0.0190 1,110,617 +0.00(+11.76%)
Jan 21, 2014 0.0180 0.0180 0.0170 0.0170 1,153,325 -0.00(-5.56%)
Jan 17, 2014 0.0180 0.0180 0.0180 0 -0.00(-3.23%)
Jan 16, 2014 0.0194 0.0194 0.0155 0.0186 1,050,801 +0.00(+0.54%)
Jan 15, 2014 0.0188 0.0188 0.0185 0.0185 1,528,609 -0.00(-1.60%)
Jan 14, 2014 0.0183 0.0190 0.0180 0.0188 2,612,886 +0.00(+2.73%)
Jan 13, 2014 0.0190 0.0190 0.0180 0.0183 644,985 -0.00(-8.50%)
Jan 10, 2014 0.0190 0.0200 0.0180 0.0200 518,000 +0.00(+14.29%)
Jan 09, 2014 0.0182 0.0190 0.0165 0.0175 2,019,699 -0.00(-7.89%)
Jan 08, 2014 0.0200 0.0200 0.0185 0.0190 2,075,906 -0.00(-2.56%)
Jan 07, 2014 0.0200 0.0200 0.0175 0.0195 1,961,126 -0.00(-10.55%)
Jan 06, 2014 0.0200 0.0218 0.0190 0.0218 1,834,369 +0.00(+3.81%)
Jan 03, 2014 0.0230 0.0230 0.0200 0.0210 0 -0.00(-8.70%)
Jan 02, 2014 0.0270 0.0270 0.0215 0.0230 3,936,736 -0.00(-13.21%)
Dec 31, 2013 0.0265 0.0265 0.0265 0 +0.00(+8.16%)
Dec 30, 2013 0.0160 0.0250 0.0150 0.0245 4,676,592 +0.01(+58.06%)
Dec 27, 2013 0.0160 0.0160 0.0154 0.0155 1,340,144 -0.00(-3.13%)
Dec 26, 2013 0.0160 0.0160 0.0153 0.0160 805,166 +0.00(+0.00%)
Dec 24, 2013 0.0165 0.0165 0.0150 0.0160 532,150 -0.00(-3.03%)
Dec 23, 2013 0.0165 0.0165 0.0155 0.0165 1,656,795 -0.00(-11.29%)
Dec 20, 2013 0.0165 0.0186 0.0136 0.0186 0 +0.00(+10.71%)
Dec 19, 2013 0.0160 0.0174 0.0160 0.0168 1,245,708 -0.00(-1.18%)
Dec 18, 2013 0.0173 0.0180 0.0162 0.0170 521,555 -0.00(-5.56%)
Dec 17, 2013 0.0190 0.0200 0.0169 0.0180 2,260,348 -0.00(-0.55%)
Dec 16, 2013 0.0200 0.0200 0.0181 0.0181 1,308,157 -0.00(-9.50%)
Dec 13, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 12, 2013 0.0200 0.0200 0.0196 0.0200 520,000 +0.00(+2.56%)
Dec 11, 2013 0.0230 0.0230 0.0195 0.0195 1,537,284 -0.01(-22.00%)
Dec 10, 2013 0.0232 0.0260 0.0215 0.0250 1,509,300 -0.00(-1.57%)
Dec 09, 2013 0.0310 0.0310 0.0227 0.0254 1,050,593 -0.00(-12.41%)
Dec 06, 2013 0.0270 0.0290 0.0220 0.0290 1,669,101 +0.00(+11.54%)
Dec 05, 2013 0.0229 0.0260 0.0208 0.0260 2,414,044 +0.00(+18.18%)
Dec 04, 2013 0.0220 0.0229 0.0220 0.0220 55,000 -0.00(-7.95%)
Dec 03, 2013 0.0230 0.0241 0.0220 0.0239 703,100 -0.00(-4.40%)
Dec 02, 2013 0.0269 0.0269 0.0240 0.0250 559,800 -0.00(-7.06%)
Nov 29, 2013 0.0280 0.0280 0.0237 0.0269 487,300 -0.00(-9.73%)
Nov 27, 2013 0.0272 0.0300 0.0261 0.0298 849,280 +0.00(+19.20%)
Nov 26, 2013 0.0219 0.0420 0.0184 0.0250 2,005,815 +0.00(+0.00%)
Nov 25, 2013 0.0238 0.0250 0.0215 0.0250 546,535 +0.00(+5.04%)
Nov 22, 2013 0.0203 0.0238 0.0203 0.0238 257,660 +0.00(+8.18%)
Nov 21, 2013 0.0219 0.0225 0.0185 0.0220 718,000 +0.00(+0.46%)
Nov 20, 2013 0.0198 0.0229 0.0190 0.0219 864,598 -0.00(-8.37%)
Nov 19, 2013 0.0230 0.0239 0.0180 0.0239 2,338,250 -0.00(-4.02%)
Nov 18, 2013 0.0260 0.0260 0.0218 0.0249 380,800 -0.00(-7.78%)
Nov 15, 2013 0.0260 0.0270 0.0260 0.0270 354,000 -0.00(-3.57%)
Nov 14, 2013 0.0219 0.0280 0.0200 0.0280 926,000 +0.00(+5.66%)
Nov 12, 2013 0.0221 0.0265 0.0200 0.0265 1,338,800 +0.00(+6.00%)
Nov 11, 2013 0.0251 0.0270 0.0210 0.0250 2,768,300 -0.00(-10.39%)
Nov 08, 2013 0.0250 0.0280 0.0230 0.0279 1,007,772 +0.00(+12.05%)
Nov 07, 2013 0.0249 0.0249 0.0249 0.0249 18,000 -0.00(-0.40%)
Nov 06, 2013 0.0299 0.0299 0.0231 0.0250 2,835,100 -0.00(-16.67%)
Nov 05, 2013 0.0270 0.0300 0.0250 0.0300 468,975 +0.00(+0.00%)
Nov 04, 2013 0.0250 0.0300 0.0225 0.0300 1,642,056 +0.00(+1.01%)
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.