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: CBSTF )

0.1993 -0.0008 (-0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Nov 30, 2023 0.3446 0.3550 0.3300 0.3359 707,763 -0.01(-2.64%)
Nov 29, 2023 0.3460 0.3548 0.3400 0.3450 542,915 +0.00(+1.32%)
Nov 28, 2023 0.3520 0.3622 0.3300 0.3405 647,318 -0.01(-3.57%)
Nov 27, 2023 0.3900 0.3900 0.3500 0.3531 565,120 -0.02(-4.57%)
Nov 24, 2023 0.3750 0.3750 0.3600 0.3700 78,519 -0.00(-0.03%)
Nov 22, 2023 0.3400 0.3850 0.3400 0.3701 349,778 +0.00(+0.63%)
Nov 21, 2023 0.3830 0.3900 0.3500 0.3678 469,644 +0.01(+2.74%)
Nov 20, 2023 0.3443 0.3701 0.3316 0.3580 1,014,105 +0.01(+2.29%)
Nov 17, 2023 0.3550 0.3843 0.3400 0.3500 1,984,654 +0.01(+1.74%)
Nov 16, 2023 0.3700 0.3937 0.3393 0.3440 1,341,799 -0.04(-11.34%)
Nov 15, 2023 0.4500 0.4500 0.3728 0.3880 1,388,044 -0.05(-11.82%)
Nov 14, 2023 0.4600 0.4790 0.4250 0.4400 927,878 -0.01(-2.72%)
Nov 13, 2023 0.3987 0.4600 0.3836 0.4523 549,380 +0.04(+10.72%)
Nov 10, 2023 0.3701 0.4100 0.3700 0.4085 570,504 +0.04(+10.11%)
Nov 09, 2023 0.3900 0.4145 0.3694 0.3710 748,362 -0.01(-1.33%)
Nov 08, 2023 0.4189 0.4390 0.3750 0.3760 455,200 -0.03(-7.07%)
Nov 07, 2023 0.3947 0.4046 0.3701 0.4046 363,314 +0.00(+1.15%)
Nov 06, 2023 0.4200 0.4200 0.3912 0.4000 344,743 +0.00(+0.00%)
Nov 03, 2023 0.3915 0.4200 0.3600 0.4000 557,872 +0.01(+1.27%)
Nov 02, 2023 0.3477 0.3999 0.3400 0.3950 637,154 +0.05(+12.86%)
Nov 01, 2023 0.4100 0.4100 0.3100 0.3500 1,661,533 -0.04(-11.01%)
Oct 31, 2023 0.3900 0.4200 0.3701 0.3933 733,840 +0.00(+0.46%)
Oct 30, 2023 0.3726 0.4064 0.2700 0.3915 4,144,227 +0.02(+4.40%)
Oct 27, 2023 0.5142 0.5142 0.3660 0.3750 1,076,173 -0.12(-25.00%)
Oct 26, 2023 0.5150 0.5700 0.4845 0.5000 433,804 -0.07(-12.30%)
Oct 25, 2023 0.6468 0.6500 0.5400 0.5701 565,355 -0.11(-16.70%)
Oct 24, 2023 0.7510 0.7510 0.6001 0.6844 706,533 -0.02(-3.09%)
Oct 23, 2023 0.7291 0.7750 0.6926 0.7062 1,396,338 -0.06(-7.30%)
Oct 20, 2023 0.7500 0.7788 0.7200 0.7618 235,067 +0.00(+0.24%)
Oct 19, 2023 0.7800 0.7800 0.7205 0.7600 289,638 -0.01(-0.65%)
Oct 18, 2023 0.8400 0.8900 0.6989 0.7650 976,986 -0.07(-8.93%)
Oct 17, 2023 0.7760 0.8750 0.7260 0.8400 774,881 +0.06(+8.28%)
Oct 16, 2023 0.7550 0.7932 0.7069 0.7758 1,055,132 -0.01(-1.80%)
Oct 13, 2023 0.7390 0.7900 0.7226 0.7900 326,288 +0.04(+5.32%)
Oct 12, 2023 0.7926 0.8169 0.5800 0.7501 1,068,774 -0.07(-8.24%)
Oct 11, 2023 0.8159 0.8300 0.7292 0.8175 280,144 -0.00(-0.29%)
Oct 10, 2023 0.8400 0.8450 0.7800 0.8199 154,983 -0.01(-1.22%)
Oct 09, 2023 0.7800 0.8300 0.7489 0.8300 188,766 +0.05(+6.41%)
Oct 06, 2023 0.7475 0.8150 0.7370 0.7800 215,931 +0.03(+4.00%)
Oct 05, 2023 0.7750 0.8698 0.7179 0.7500 342,939 -0.05(-6.25%)
Oct 04, 2023 0.8500 0.8500 0.6926 0.8000 907,307 -0.06(-6.98%)
Oct 03, 2023 0.9100 0.9100 0.7900 0.8600 169,584 -0.04(-4.76%)
Oct 02, 2023 0.9300 0.9345 0.8600 0.9030 1,120,300 +0.00(+0.33%)
Sep 29, 2023 0.9150 0.9789 0.8180 0.9000 279,569 -0.04(-4.26%)
Sep 28, 2023 1.040 1.040 0.8650 0.9400 433,347 -0.03(-3.09%)
Sep 27, 2023 0.9201 1.100 0.8066 0.9700 703,252 +0.03(+2.82%)
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.