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 (%)
Dec 29, 2017 0.1053 0.1053 0.1053 0 +0.01(+9.06%)
Dec 28, 2017 0.1101 0.1129 0.0810 0.0965 150,393,424 -0.01(-7.96%)
Dec 27, 2017 0.0880 0.1100 0.0850 0.1049 127,909,232 +0.02(+27.15%)
Dec 26, 2017 0.0699 0.0839 0.0649 0.0825 67,394,752 +0.02(+27.12%)
Dec 22, 2017 0.0586 0.0707 0.0548 0.0649 100,883,968 +0.01(+11.13%)
Dec 21, 2017 0.0525 0.0600 0.0515 0.0584 32,413,410 +0.01(+11.03%)
Dec 20, 2017 0.0492 0.0528 0.0490 0.0526 19,393,332 +0.00(+7.35%)
Dec 19, 2017 0.0488 0.0507 0.0483 0.0490 7,625,074 +0.00(+0.00%)
Dec 18, 2017 0.0515 0.0525 0.0490 0.0490 13,636,825 -0.00(-2.78%)
Dec 15, 2017 0.0528 0.0528 0.0500 0.0504 10,959,344 -0.00(-2.51%)
Dec 14, 2017 0.0520 0.0529 0.0490 0.0517 9,541,278 +0.00(+2.38%)
Dec 13, 2017 0.0508 0.0529 0.0495 0.0505 8,952,389 +0.00(+0.60%)
Dec 12, 2017 0.0511 0.0550 0.0482 0.0502 16,704,456 -0.00(-0.40%)
Dec 11, 2017 0.0480 0.0529 0.0475 0.0504 14,725,294 +0.00(+4.56%)
Dec 08, 2017 0.0501 0.0600 0.0461 0.0482 14,541,828 -0.00(-3.98%)
Dec 07, 2017 0.0551 0.0560 0.0500 0.0502 16,382,973 -0.00(-8.89%)
Dec 06, 2017 0.0537 0.0563 0.0529 0.0551 9,216,813 +0.00(+4.16%)
Dec 05, 2017 0.0605 0.0605 0.0522 0.0529 14,667,137 -0.01(-11.09%)
Dec 04, 2017 0.0609 0.0550 0.0595 14,925,648 -0.00(-0.34%)
Dec 01, 2017 0.0617 0.0649 0.0590 0.0597 21,824,296 -0.00(-1.97%)
Nov 30, 2017 0.0520 0.0610 0.0503 0.0609 20,397,504 +0.01(+19.41%)
Nov 29, 2017 0.0605 0.0670 0.0491 0.0510 51,827,928 -0.01(-15.14%)
Nov 28, 2017 0.0500 0.0623 0.0500 0.0601 58,584,224 +0.01(+23.92%)
Nov 27, 2017 0.0440 0.0488 0.0430 0.0485 31,188,054 +0.01(+14.82%)
Nov 24, 2017 0.0385 0.0428 0.0380 0.0422 15,717,239 +0.00(+10.87%)
Nov 22, 2017 0.0372 0.0392 0.0355 0.0381 7,593,296 +0.00(+2.97%)
Nov 21, 2017 0.0349 0.0385 0.0349 0.0370 12,546,027 -0.00(-4.39%)
Nov 20, 2017 0.0374 0.0389 0.0362 0.0387 9,535,743 +0.00(+5.16%)
Nov 17, 2017 0.0385 0.0385 0.0360 0.0368 7,784,866 +0.00(+0.82%)
Nov 16, 2017 0.0355 0.0369 0.0331 0.0365 10,884,397 +0.00(+7.35%)
Nov 15, 2017 0.0326 0.0355 0.0311 0.0340 6,433,916 +0.00(+3.03%)
Nov 14, 2017 0.0330 0.0330 0.0311 0.0330 6,239,594 -0.00(-1.79%)
Nov 13, 2017 0.0357 0.0363 0.0320 0.0336 15,684,324 -0.00(-5.34%)
Nov 10, 2017 0.0360 0.0365 0.0351 0.0355 6,989,697 +0.00(+0.56%)
Nov 09, 2017 0.0353 0.0385 0.0350 0.0353 11,335,736 -0.00(-0.56%)
Nov 08, 2017 0.0362 0.0394 0.0353 0.0355 6,319,547 -0.00(-0.62%)
Nov 07, 2017 0.0406 0.0414 0.0351 0.0357 29,143,352 -0.00(-10.48%)
Nov 06, 2017 0.0352 0.0418 0.0346 0.0399 36,979,164 +0.01(+16.00%)
Nov 03, 2017 0.0301 0.0364 0.0299 0.0344 28,295,274 +0.00(+15.81%)
Nov 02, 2017 0.0288 0.0305 0.0285 0.0297 6,638,311 +0.00(+4.21%)
Nov 01, 2017 0.0315 0.0320 0.0276 0.0285 7,809,724 -0.00(-5.63%)
Oct 31, 2017 0.0328 0.0330 0.0300 0.0302 9,648,564 -0.00(-4.13%)
Oct 30, 2017 0.0300 0.0330 0.0285 0.0315 15,410,963 +0.00(+8.62%)
Oct 27, 2017 0.0296 0.0300 0.0280 0.0290 10,002,570 -0.00(-2.03%)
Oct 26, 2017 0.0307 0.0314 0.0291 0.0296 7,352,813 -0.00(-3.90%)
Oct 25, 2017 0.0278 0.0316 0.0265 0.0308 23,742,216 +0.00(+10.39%)
Oct 24, 2017 0.0295 0.0301 0.0275 0.0279 14,723,541 -0.00(-5.10%)
Oct 23, 2017 0.0307 0.0308 0.0290 0.0294 10,245,059 -0.00(-2.33%)
Oct 20, 2017 0.0308 0.0312 0.0301 0.0301 5,412,267 -0.00(-1.31%)
Oct 19, 2017 0.0320 0.0325 0.0303 0.0305 5,555,173 -0.00(-2.87%)
Oct 18, 2017 0.0325 0.0333 0.0305 0.0314 12,979,108 +0.00(+2.95%)
Oct 17, 2017 0.0312 0.0315 0.0300 0.0305 19,209,236 -0.00(-2.71%)
Oct 16, 2017 0.0336 0.0345 0.0310 0.0314 10,026,719 -0.00(-6.13%)
Oct 13, 2017 0.0360 0.0370 0.0333 0.0334 11,110,053 -0.00(-4.57%)
Oct 12, 2017 0.0355 0.0368 0.0350 0.0350 10,020,892 +0.00(+2.34%)
Oct 11, 2017 0.0386 0.0390 0.0331 0.0342 26,525,668 -0.00(-11.18%)
Oct 10, 2017 0.0417 0.0417 0.0376 0.0385 17,965,316 -0.00(-3.50%)
Oct 09, 2017 0.0425 0.0430 0.0399 0.0399 11,764,443 -0.00(-3.86%)
Oct 06, 2017 0.0415 0.0430 0.0411 0.0415 4,681,450 +0.00(+0.97%)
Oct 05, 2017 0.0406 0.0420 0.0400 0.0411 5,473,918 +0.00(+1.49%)
Oct 04, 2017 0.0422 0.0429 0.0400 0.0405 8,484,053 -0.00(-4.26%)
Oct 03, 2017 0.0425 0.0430 0.0420 0.0423 3,695,688 +0.00(+0.00%)
Oct 02, 2017 0.0430 0.0440 0.0420 0.0423 4,044,109 -0.00(-0.46%)
Sep 29, 2017 0.0428 0.0459 0.0421 0.0425 7,724,394 -0.00(-1.17%)
Sep 28, 2017 0.0435 0.0443 0.0420 0.0430 5,403,877 +0.00(+0.00%)
Sep 27, 2017 0.0432 0.0434 0.0421 0.0430 3,755,469 -0.00(-0.24%)
Sep 26, 2017 0.0435 0.0440 0.0429 0.0431 3,728,054 -0.00(-0.68%)
Sep 25, 2017 0.0440 0.0449 0.0425 0.0434 5,131,802 -0.00(-2.69%)
Sep 22, 2017 0.0445 0.0450 0.0435 0.0446 4,081,184 +0.00(+0.45%)
Sep 21, 2017 0.0446 0.0450 0.0440 0.0444 2,873,071 +0.00(+0.11%)
Sep 20, 2017 0.0457 0.0460 0.0441 0.0444 3,878,143 -0.00(-1.66%)
Sep 19, 2017 0.0446 0.0460 0.0442 0.0451 3,426,340 -0.00(-0.44%)
Sep 18, 2017 0.0474 0.0477 0.0440 0.0453 6,586,218 -0.00(-2.58%)
Sep 15, 2017 0.0459 0.0475 0.0453 0.0465 4,557,843 +0.00(+0.87%)
Sep 14, 2017 0.0464 0.0470 0.0451 0.0461 6,862,265 +0.00(+2.44%)
Sep 13, 2017 0.0432 0.0457 0.0427 0.0450 9,884,696 +0.00(+5.39%)
Sep 12, 2017 0.0437 0.0439 0.0425 0.0427 4,230,737 +0.00(+0.47%)
Sep 11, 2017 0.0442 0.0442 0.0425 0.0425 5,955,855 -0.00(-3.41%)
Sep 08, 2017 0.0447 0.0458 0.0439 0.0440 4,223,992 -0.00(-1.12%)
Sep 07, 2017 0.0457 0.0459 0.0440 0.0445 5,629,949 -0.00(-2.84%)
Sep 06, 2017 0.0457 0.0459 0.0450 0.0458 3,110,670 +0.00(+0.66%)
Sep 05, 2017 0.0460 0.0475 0.0450 0.0455 3,540,445 -0.00(-2.78%)
Sep 01, 2017 0.0463 0.0472 0.0451 0.0468 3,886,406 +0.00(+0.86%)
Aug 31, 2017 0.0466 0.0480 0.0451 0.0464 8,258,497 -0.00(-1.49%)
Aug 30, 2017 0.0485 0.0500 0.0471 0.0471 7,185,510 -0.00(-2.28%)
Aug 29, 2017 0.0488 0.0490 0.0470 0.0482 4,290,246 -0.00(-1.23%)
Aug 28, 2017 0.0503 0.0512 0.0475 0.0488 7,514,754 -0.00(-1.41%)
Aug 25, 2017 0.0529 0.0481 0.0495 7,701,538 -0.00(-4.62%)
Aug 24, 2017 0.0515 0.0522 0.0501 0.0519 3,121,165 +0.00(+2.77%)
Aug 23, 2017 0.0517 0.0525 0.0501 0.0505 4,584,384 -0.00(-3.81%)
Aug 22, 2017 0.0508 0.0540 0.0505 0.0525 6,299,045 +0.00(+0.96%)
Aug 21, 2017 0.0513 0.0520 0.0501 0.0520 3,053,928 +0.00(+1.56%)
Aug 18, 2017 0.0535 0.0550 0.0490 0.0512 6,267,163 -0.00(-4.83%)
Aug 17, 2017 0.0550 0.0595 0.0511 0.0538 26,265,566 -0.00(-2.00%)
Aug 16, 2017 0.0449 0.0549 0.0437 0.0549 25,197,708 +0.01(+25.06%)
Aug 15, 2017 0.0437 0.0460 0.0420 0.0439 5,340,949 +0.00(+2.09%)
Aug 14, 2017 0.0469 0.0503 0.0430 0.0430 8,462,657 -0.00(-3.59%)
Aug 11, 2017 0.0427 0.0460 0.0420 0.0446 6,772,632 +0.00(+5.06%)
Aug 10, 2017 0.0448 0.0455 0.0420 0.0425 5,542,393 -0.00(-4.61%)
Aug 09, 2017 0.0457 0.0471 0.0440 0.0445 4,378,192 -0.00(-1.77%)
Aug 08, 2017 0.0449 0.0460 0.0435 0.0453 5,033,605 +0.00(+1.80%)
Aug 07, 2017 0.0465 0.0470 0.0410 0.0445 20,512,454 -0.00(-3.47%)
Aug 04, 2017 0.0466 0.0475 0.0460 0.0461 3,775,072 -0.00(-2.12%)
Aug 03, 2017 0.0462 0.0510 0.0450 0.0471 11,587,579 +0.00(+1.30%)
Aug 02, 2017 0.0465 0.0468 0.0455 0.0465 4,597,144 +0.00(+1.96%)
Aug 01, 2017 0.0455 0.0466 0.0451 0.0456 6,633,745 +0.00(+0.88%)
Jul 31, 2017 0.0467 0.0475 0.0451 0.0452 4,788,640 -0.00(-4.84%)
Jul 28, 2017 0.0471 0.0488 0.0451 0.0475 6,742,576 -0.00(-1.45%)
Jul 27, 2017 0.0479 0.0495 0.0475 0.0482 4,361,647 +0.00(+1.26%)
Jul 26, 2017 0.0488 0.0500 0.0475 0.0476 4,209,863 -0.00(-1.24%)
Jul 25, 2017 0.0490 0.0490 0.0475 0.0482 4,352,882 +0.00(+0.21%)
Jul 24, 2017 0.0502 0.0509 0.0460 0.0481 6,994,076 -0.00(-4.75%)
Jul 21, 2017 0.0506 0.0515 0.0495 0.0505 3,798,267 +0.00(+0.40%)
Jul 20, 2017 0.0505 0.0528 0.0500 0.0503 3,175,309 -0.00(-1.37%)
Jul 19, 2017 0.0505 0.0515 0.0496 0.0510 5,321,767 +0.00(+1.39%)
Jul 18, 2017 0.0498 0.0549 0.0485 0.0503 12,692,069 +0.00(+0.60%)
Jul 17, 2017 0.0479 0.0510 0.0447 0.0500 19,194,772 +0.00(+3.32%)
Jul 14, 2017 0.0493 0.0495 0.0475 0.0484 7,761,008 -0.00(-2.24%)
Jul 13, 2017 0.0496 0.0500 0.0491 0.0495 3,089,068 -0.00(-0.40%)
Jul 12, 2017 0.0507 0.0513 0.0493 0.0497 3,911,041 -0.00(-0.60%)
Jul 11, 2017 0.0495 0.0513 0.0490 0.0500 5,069,007 +0.00(+1.01%)
Jul 10, 2017 0.0510 0.0516 0.0495 0.0495 5,836,641 -0.00(-2.37%)
Jul 07, 2017 0.0525 0.0550 0.0501 0.0507 5,191,797 -0.00(-3.98%)
Jul 06, 2017 0.0537 0.0549 0.0524 0.0528 5,461,555 -0.00(-0.60%)
Jul 05, 2017 0.0522 0.0550 0.0520 0.0531 10,593,851 +0.00(+2.15%)
Jul 03, 2017 0.0507 0.0524 0.0500 0.0520 4,553,814 +0.00(+2.97%)
Jun 30, 2017 0.0517 0.0525 0.0500 0.0505 5,590,521 -0.00(-3.44%)
Jun 29, 2017 0.0516 0.0525 0.0510 0.0523 3,073,867 +0.00(+2.27%)
Jun 28, 2017 0.0508 0.0529 0.0506 0.0511 3,514,100 +0.00(+0.27%)
Jun 27, 2017 0.0515 0.0520 0.0505 0.0510 5,328,623 +0.00(+0.00%)
Jun 26, 2017 0.0520 0.0534 0.0505 0.0510 5,184,946 +0.00(+0.99%)
Jun 23, 2017 0.0510 0.0518 0.0490 0.0505 9,268,524 -0.00(-0.98%)
Jun 22, 2017 0.0535 0.0535 0.0480 0.0510 14,229,964 +0.00(+6.25%)
Jun 21, 2017 0.0510 0.0511 0.0476 0.0480 8,796,594 -0.00(-4.00%)
Jun 20, 2017 0.0507 0.0519 0.0490 0.0500 7,024,573 -0.00(-2.34%)
Jun 19, 2017 0.0520 0.0530 0.0495 0.0512 12,904,783 +0.00(+1.39%)
Jun 16, 2017 0.0524 0.0540 0.0501 0.0505 6,901,571 -0.00(-3.98%)
Jun 15, 2017 0.0527 0.0548 0.0503 0.0526 5,417,101 +0.00(+0.18%)
Jun 14, 2017 0.0567 0.0579 0.0502 0.0525 6,736,175 +0.00(+3.96%)
Jun 13, 2017 0.0510 0.0520 0.0492 0.0505 20,826,160 -0.00(-2.88%)
Jun 12, 2017 0.0575 0.0580 0.0501 0.0520 17,300,788 -0.01(-9.57%)
Jun 09, 2017 0.0588 0.0595 0.0570 0.0575 5,517,770 -0.00(-1.20%)
Jun 08, 2017 0.0594 0.0600 0.0574 0.0582 9,640,681 -0.00(-2.51%)
Jun 07, 2017 0.0597 0.0600 0.0586 0.0597 7,312,760 +0.00(+0.51%)
Jun 06, 2017 0.0605 0.0610 0.0590 0.0594 8,167,266 -0.00(-1.74%)
Jun 05, 2017 0.0615 0.0615 0.0600 0.0604 6,556,440 -0.00(-2.50%)
Jun 02, 2017 0.0630 0.0640 0.0602 0.0620 7,201,882 -0.00(-2.97%)
Jun 01, 2017 0.0646 0.0650 0.0626 0.0639 4,836,205 -0.00(-0.93%)
May 31, 2017 0.0649 0.0650 0.0630 0.0645 4,785,697 -0.00(-0.77%)
May 30, 2017 0.0670 0.0680 0.0636 0.0650 11,384,673 -0.00(-1.93%)
May 26, 2017 0.0604 0.0680 0.0600 0.0663 28,202,708 +0.01(+10.84%)
May 25, 2017 0.0600 0.0610 0.0593 0.0598 9,186,988 -0.00(-2.92%)
May 24, 2017 0.0609 0.0619 0.0600 0.0616 8,088,798 +0.00(+1.15%)
May 23, 2017 0.0609 0.0613 0.0594 0.0609 13,449,225 -0.00(-0.16%)
May 22, 2017 0.0615 0.0620 0.0595 0.0610 8,904,267 -0.00(-2.56%)
May 19, 2017 0.0644 0.0648 0.0611 0.0626 6,302,257 -0.00(-2.49%)
May 18, 2017 0.0638 0.0649 0.0623 0.0642 4,881,418 +0.00(+2.88%)
May 17, 2017 0.0631 0.0640 0.0620 0.0624 6,289,223 -0.00(-1.73%)
May 16, 2017 0.0650 0.0655 0.0625 0.0635 9,214,350 -0.00(-2.46%)
May 15, 2017 0.0683 0.0687 0.0636 0.0651 6,971,524 -0.00(-4.26%)
May 12, 2017 0.0613 0.0690 0.0611 0.0680 15,364,622 +0.01(+10.75%)
May 11, 2017 0.0613 0.0618 0.0600 0.0614 9,586,085 -0.00(-0.65%)
May 10, 2017 0.0633 0.0646 0.0611 0.0618 7,837,656 -0.00(-0.32%)
May 09, 2017 0.0649 0.0649 0.0615 0.0620 14,576,923 -0.00(-3.88%)
May 08, 2017 0.0675 0.0680 0.0641 0.0645 8,340,953 -0.00(-3.73%)
May 05, 2017 0.0643 0.0710 0.0640 0.0670 11,345,448 +0.00(+5.18%)
May 04, 2017 0.0675 0.0675 0.0635 0.0637 14,406,120 -0.00(-5.63%)
May 03, 2017 0.0720 0.0720 0.0670 0.0675 17,046,352 -0.00(-4.26%)
May 02, 2017 0.0744 0.0745 0.0685 0.0705 12,995,349 -0.00(-5.24%)
May 01, 2017 0.0740 0.0760 0.0735 0.0744 6,075,348 +0.00(+0.53%)
Apr 28, 2017 0.0720 0.0759 0.0710 0.0740 8,523,088 +0.00(+1.52%)
Apr 27, 2017 0.0700 0.0765 0.0690 0.0729 13,283,435 +0.00(+2.39%)
Apr 26, 2017 0.0770 0.0778 0.0677 0.0712 25,501,960 -0.01(-7.89%)
Apr 25, 2017 0.0802 0.0819 0.0760 0.0773 15,426,517 -0.00(-3.98%)
Apr 24, 2017 0.0800 0.0827 0.0790 0.0805 13,735,642 -0.00(-1.23%)
Apr 21, 2017 0.0819 0.0837 0.0791 0.0815 18,769,264 -0.00(-1.21%)
Apr 20, 2017 0.0795 0.0829 0.0772 0.0825 15,835,768 +0.00(+3.77%)
Apr 19, 2017 0.0828 0.0838 0.0770 0.0795 13,310,194 -0.00(-4.10%)
Apr 18, 2017 0.0808 0.0870 0.0805 0.0829 14,124,525 +0.00(+2.98%)
Apr 17, 2017 0.0842 0.0909 0.0766 0.0805 60,251,156 +0.00(+1.26%)
Apr 13, 2017 0.0571 0.0798 0.0567 0.0795 64,349,004 +0.02(+39.47%)
Apr 12, 2017 0.0620 0.0630 0.0561 0.0570 51,329,208 -0.01(-10.94%)
Apr 11, 2017 0.0697 0.0710 0.0611 0.0640 38,638,760 -0.01(-10.11%)
Apr 10, 2017 0.0753 0.0760 0.0681 0.0712 33,704,736 -0.00(-5.07%)
Apr 07, 2017 0.0788 0.0795 0.0730 0.0750 16,448,170 -0.00(-2.85%)
Apr 06, 2017 0.0805 0.0810 0.0753 0.0772 15,214,936 -0.00(-3.86%)
Apr 05, 2017 0.0808 0.0815 0.0790 0.0803 14,292,701 -0.00(-0.86%)
Apr 04, 2017 0.0815 0.0828 0.0795 0.0810 10,754,427 +0.00(+0.00%)
Apr 03, 2017 0.0844 0.0865 0.0795 0.0810 11,968,556 -0.00(-4.14%)
Mar 31, 2017 0.0810 0.0863 0.0805 0.0845 17,665,766 +0.00(+4.32%)
Mar 30, 2017 0.0834 0.0840 0.0793 0.0810 10,916,578 -0.00(-1.94%)
Mar 29, 2017 0.0833 0.0840 0.0810 0.0826 12,101,797 +0.00(+0.43%)
Mar 28, 2017 0.0788 0.0823 0.0753 0.0823 19,786,272 +0.01(+8.27%)
Mar 27, 2017 0.0800 0.0800 0.0722 0.0760 26,640,444 -0.00(-4.56%)
Mar 24, 2017 0.0823 0.0835 0.0790 0.0796 15,120,603 -0.00(-1.73%)
Mar 23, 2017 0.0819 0.0835 0.0810 0.0810 5,288,229 -0.00(-1.22%)
Mar 22, 2017 0.0843 0.0870 0.0815 0.0820 7,461,184 -0.00(-2.44%)
Mar 21, 2017 0.0828 0.0845 0.0800 0.0840 12,529,650 +0.00(+1.27%)
Mar 20, 2017 0.0833 0.0850 0.0825 0.0830 7,098,977 +0.00(+0.00%)
Mar 17, 2017 0.0840 0.0855 0.0810 0.0830 9,936,676 -0.00(-2.64%)
Mar 16, 2017 0.0868 0.0880 0.0845 0.0853 9,860,620 -0.00(-0.87%)
Mar 15, 2017 0.0816 0.0879 0.0813 0.0860 13,686,848 +0.00(+5.01%)
Mar 14, 2017 0.0805 0.0835 0.0795 0.0819 18,323,976 -0.01(-7.25%)
Mar 13, 2017 0.0951 0.0960 0.0870 0.0883 15,103,404 -0.00(-5.05%)
Mar 10, 2017 0.0836 0.0933 0.0831 0.0930 26,575,828 +0.01(+11.24%)
Mar 09, 2017 0.0780 0.0845 0.0775 0.0836 16,895,128 +0.00(+5.16%)
Mar 08, 2017 0.0848 0.0848 0.0778 0.0795 32,358,528 -0.01(-6.16%)
Mar 07, 2017 0.0846 0.0924 0.0840 0.0847 21,657,582 -0.01(-8.31%)
Mar 06, 2017 0.1005 0.1010 0.0903 0.0924 22,289,190 -0.00(-1.70%)
Mar 03, 2017 0.0990 0.0990 0.0920 0.0940 34,720,020 +0.00(+3.87%)
Mar 02, 2017 0.0799 0.0910 0.0797 0.0905 41,738,912 +0.01(+13.17%)
Mar 01, 2017 0.0912 0.0914 0.0772 0.0800 80,947,944 -0.01(-11.14%)
Feb 28, 2017 0.0922 0.0930 0.0871 0.0900 38,600,584 -0.00(-4.05%)
Feb 27, 2017 0.1033 0.1040 0.0910 0.0938 44,710,568 -0.01(-7.86%)
Feb 24, 2017 0.1085 0.1090 0.0900 0.1018 83,330,480 -0.01(-9.35%)
Feb 23, 2017 0.1163 0.1180 0.1110 0.1123 17,740,088 -0.00(-3.11%)
Feb 22, 2017 0.1198 0.1200 0.1137 0.1159 29,182,776 -0.00(-0.94%)
Feb 21, 2017 0.1170 0.1186 0.1154 0.1170 28,662,596 +0.00(+3.08%)
Feb 17, 2017 0.1135 0.1135 0.1135 0 +0.00(+3.46%)
Feb 16, 2017 0.1150 0.1160 0.1060 0.1097 38,852,328 -0.01(-5.19%)
Feb 15, 2017 0.1227 0.1230 0.1110 0.1157 39,139,324 -0.01(-4.46%)
Feb 14, 2017 0.1227 0.1240 0.1191 0.1211 21,594,808 -0.00(-1.06%)
Feb 13, 2017 0.1210 0.1251 0.1192 0.1224 33,989,856 +0.00(+1.16%)
Feb 10, 2017 0.1181 0.1235 0.1155 0.1210 42,132,328 +0.00(+4.22%)
Feb 09, 2017 0.1300 0.1365 0.1060 0.1161 113,781,840 -0.01(-10.28%)
Feb 08, 2017 0.1225 0.1300 0.1225 0.1294 45,009,744 +0.00(+3.60%)
Feb 07, 2017 0.1206 0.1259 0.1200 0.1249 44,913,688 +0.00(+4.08%)
Feb 06, 2017 0.1205 0.1210 0.1181 0.1200 21,810,248 +0.00(+1.69%)
Feb 03, 2017 0.1172 0.1215 0.1150 0.1180 28,794,548 +0.00(+1.71%)
Feb 02, 2017 0.1129 0.1178 0.1100 0.1160 25,849,148 +0.00(+3.68%)
Feb 01, 2017 0.1106 0.1173 0.1089 0.1119 46,612,344 +0.00(+2.75%)
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%)
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.