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

American Cannabis Company Inc (OP: AMMJ )

0.0075 -0.0008 (-9.64%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 31, 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 (%)
Dec 30, 2016 0.9150 0.9150 0.9150 0 +0.01(+0.55%)
Dec 29, 2016 1.045 1.050 0.9000 0.9100 1,412,807 -0.10(-9.90%)
Dec 28, 2016 1.130 1.130 0.9500 1.010 2,314,064 -0.11(-9.82%)
Dec 27, 2016 0.8400 1.170 0.8380 1.120 3,858,450 +0.31(+38.27%)
Dec 23, 2016 0.8100 0.8100 0.8100 0 +0.05(+6.19%)
Dec 22, 2016 0.7410 0.8172 0.7280 0.7628 746,674 +0.02(+3.08%)
Dec 21, 2016 0.7605 0.7850 0.7210 0.7400 577,389 -0.03(-3.77%)
Dec 20, 2016 0.7786 0.7850 0.7458 0.7690 636,413 -0.01(-1.23%)
Dec 19, 2016 0.8375 0.8600 0.7630 0.7786 1,055,772 -0.07(-8.51%)
Dec 16, 2016 0.8750 0.8900 0.8302 0.8510 311,809 -0.01(-0.94%)
Dec 15, 2016 0.8100 0.8900 0.8000 0.8591 672,692 +0.04(+5.06%)
Dec 14, 2016 0.8089 0.8500 0.7700 0.8177 551,859 +0.03(+3.51%)
Dec 13, 2016 0.7950 0.8200 0.7600 0.7900 340,612 -0.01(-1.37%)
Dec 12, 2016 0.7067 0.8200 0.7067 0.8010 837,597 +0.08(+10.65%)
Dec 09, 2016 0.7250 0.7650 0.6900 0.7239 876,103 -0.02(-2.18%)
Dec 08, 2016 0.8151 0.8400 0.7025 0.7400 1,561,153 -0.07(-8.64%)
Dec 07, 2016 0.8031 0.8900 0.7911 0.8100 1,295,225 +0.01(+1.11%)
Dec 06, 2016 0.9224 0.9389 0.7700 0.8011 1,368,277 -0.03(-3.48%)
Dec 05, 2016 0.6999 0.8750 0.6500 0.8300 1,898,743 +0.13(+18.57%)
Dec 02, 2016 0.7350 0.7400 0.6400 0.7000 904,836 -0.04(-5.41%)
Dec 01, 2016 0.7833 0.8100 0.7010 0.7400 874,503 -0.06(-7.23%)
Nov 30, 2016 0.8135 0.8250 0.7610 0.7977 578,889 -0.01(-1.58%)
Nov 29, 2016 0.8901 0.9110 0.7600 0.8105 1,828,360 -0.12(-12.85%)
Nov 28, 2016 0.9750 1.050 0.8610 0.9300 1,796,361 -0.03(-3.11%)
Nov 25, 2016 0.8625 0.9800 0.7100 0.9599 2,446,344 +0.11(+13.20%)
Nov 23, 2016 0.8480 0.8480 0.8480 0 +0.27(+46.21%)
Nov 22, 2016 0.7575 0.7750 0.5200 0.5800 3,750,509 -0.18(-23.58%)
Nov 21, 2016 0.8525 0.8850 0.7200 0.7590 1,590,245 -0.10(-11.73%)
Nov 18, 2016 0.9550 0.9700 0.7600 0.8599 2,875,928 -0.08(-8.52%)
Nov 17, 2016 1.000 1.050 0.9000 0.9400 1,509,075 -0.12(-11.32%)
Nov 16, 2016 1.140 1.170 0.9600 1.060 2,459,762 -0.12(-10.17%)
Nov 15, 2016 1.265 1.400 1.150 1.180 3,224,784 -0.06(-4.84%)
Nov 14, 2016 0.9600 1.250 0.9300 1.240 4,257,066 +0.35(+39.78%)
Nov 11, 2016 0.6090 0.9200 0.5256 0.8871 5,790,171 +0.20(+28.62%)
Nov 10, 2016 1.375 1.400 0.6600 0.6897 7,913,449 -0.67(-49.29%)
Nov 09, 2016 1.760 1.760 1.600 1.360 3,222,409 -0.28(-17.07%)
Nov 08, 2016 1.890 2.100 1.410 1.640 4,129,335 -0.19(-10.27%)
Nov 07, 2016 1.630 1.850 1.530 1.828 3,521,884 +0.32(+21.04%)
Nov 04, 2016 1.535 1.580 1.110 1.510 3,668,306 -0.19(-11.18%)
Nov 03, 2016 1.930 2.020 1.610 1.700 2,509,438 -0.25(-12.82%)
Nov 02, 2016 1.775 2.050 1.630 1.950 3,511,770 +0.20(+11.43%)
Nov 01, 2016 1.590 2.000 1.480 1.750 5,026,615 +0.20(+12.90%)
Oct 31, 2016 1.180 1.568 1.120 1.550 5,073,428 +0.47(+42.99%)
Oct 28, 2016 0.8270 1.100 0.7940 1.084 2,895,551 +0.32(+41.70%)
Oct 27, 2016 0.8240 0.8250 0.7080 0.7650 1,032,315 -0.05(-6.71%)
Oct 26, 2016 0.9050 0.9300 0.8000 0.8200 1,797,021 -0.08(-8.89%)
Oct 25, 2016 0.9300 0.9500 0.8725 0.9000 1,620,083 -0.03(-3.23%)
Oct 24, 2016 0.7800 0.9500 0.7650 0.9300 2,075,477 +0.17(+22.37%)
Oct 21, 2016 0.7950 0.8000 0.6500 0.7600 1,611,829 +0.00(+0.00%)
Oct 20, 2016 0.8650 0.8700 0.6600 0.7600 2,745,335 -0.06(-7.43%)
Oct 19, 2016 0.8938 0.9100 0.7601 0.8210 1,626,469 -0.07(-8.27%)
Oct 18, 2016 0.9688 1.010 0.7600 0.8950 4,317,587 -0.07(-7.73%)
Oct 17, 2016 0.7399 0.9800 0.7000 0.9700 3,049,983 +0.30(+44.56%)
Oct 14, 2016 0.6335 0.6900 0.5800 0.6710 2,181,929 +0.05(+8.40%)
Oct 13, 2016 0.5790 0.6744 0.5150 0.6190 4,190,344 +0.08(+15.70%)
Oct 12, 2016 0.4795 0.5790 0.4500 0.5350 3,013,900 +0.10(+21.59%)
Oct 11, 2016 0.3947 0.4500 0.3900 0.4400 1,105,130 +0.05(+12.85%)
Oct 10, 2016 0.3889 0.3950 0.3521 0.3899 869,117 +0.02(+6.82%)
Oct 07, 2016 0.3330 0.3950 0.3300 0.3650 783,143 +0.03(+9.61%)
Oct 06, 2016 0.3525 0.3550 0.2800 0.3330 1,509,899 -0.01(-1.63%)
Oct 05, 2016 0.4195 0.4250 0.3011 0.3385 3,120,466 -0.06(-14.09%)
Oct 04, 2016 0.3800 0.4500 0.3400 0.3940 3,227,307 +0.05(+13.64%)
Oct 03, 2016 0.2950 0.3490 0.2850 0.3467 1,519,954 +0.07(+23.38%)
Sep 30, 2016 0.2639 0.2920 0.2600 0.2810 1,828,143 +0.02(+8.08%)
Sep 29, 2016 0.2255 0.2600 0.2210 0.2600 1,370,119 +0.04(+18.18%)
Sep 28, 2016 0.2190 0.2450 0.2100 0.2200 1,664,693 +0.01(+7.21%)
Sep 27, 2016 0.2000 0.2688 0.1950 0.2052 2,916,845 +0.02(+11.13%)
Sep 26, 2016 0.1779 0.1950 0.1750 0.1847 886,623 +0.01(+8.62%)
Sep 23, 2016 0.1750 0.1810 0.1650 0.1700 371,735 -0.00(-2.86%)
Sep 22, 2016 0.1580 0.1834 0.1495 0.1750 1,152,423 +0.02(+12.54%)
Sep 21, 2016 0.1630 0.1630 0.1450 0.1555 379,481 -0.01(-4.60%)
Sep 20, 2016 0.1625 0.1799 0.1501 0.1630 1,300,820 +0.01(+3.16%)
Sep 19, 2016 0.1450 0.1600 0.1400 0.1580 1,377,961 +0.02(+12.86%)
Sep 16, 2016 0.1350 0.1450 0.1261 0.1400 403,211 +0.00(+2.75%)
Sep 15, 2016 0.1400 0.1400 0.1320 0.1363 301,731 -0.00(-1.27%)
Sep 14, 2016 0.1396 0.1396 0.1330 0.1380 82,927 +0.01(+4.27%)
Sep 13, 2016 0.1320 0.1420 0.1250 0.1323 381,410 +0.00(+1.81%)
Sep 12, 2016 0.1375 0.1375 0.1260 0.1300 99,396 +0.01(+4.00%)
Sep 09, 2016 0.1260 0.1375 0.1220 0.1250 181,683 -0.01(-6.72%)
Sep 08, 2016 0.1399 0.1520 0.1322 0.1340 459,092 -0.01(-4.29%)
Sep 07, 2016 0.1250 0.1400 0.1210 0.1400 237,163 +0.02(+16.67%)
Sep 06, 2016 0.1026 0.1236 0.1001 0.1200 262,660 +0.02(+20.00%)
Sep 02, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.50%)
Sep 01, 2016 0.0933 0.1000 0.0926 0.0995 110,630 +0.00(+2.05%)
Aug 31, 2016 0.0900 0.0978 0.0900 0.0975 146,480 -0.00(-0.31%)
Aug 30, 2016 0.0999 0.0999 0.0930 0.0978 88,297 +0.00(+4.60%)
Aug 29, 2016 0.1000 0.1000 0.0931 0.0935 69,134 -0.01(-6.31%)
Aug 26, 2016 0.0975 0.1000 0.0950 0.0998 61,038 -0.00(-0.10%)
Aug 25, 2016 0.0999 0.0999 0.0950 0.0999 64,529 +0.01(+6.28%)
Aug 24, 2016 0.0965 0.0983 0.0930 0.0940 130,647 -0.00(-1.05%)
Aug 23, 2016 0.1000 0.1000 0.0950 0.0950 53,754 -0.01(-5.00%)
Aug 22, 2016 0.1060 0.1060 0.0990 0.1000 50,541 -0.00(-0.99%)
Aug 19, 2016 0.0960 0.1060 0.0960 0.1010 26,743 +0.01(+6.32%)
Aug 18, 2016 0.1060 0.1060 0.0950 0.0950 130,664 -0.01(-9.52%)
Aug 17, 2016 0.1050 0.1110 0.1000 0.1050 36,267 -0.00(-0.94%)
Aug 16, 2016 0.1110 0.1110 0.1030 0.1060 16,341 +0.01(+6.00%)
Aug 15, 2016 0.1000 0.1096 0.1000 0.1000 101,430 +0.00(+0.00%)
Aug 12, 2016 0.0975 0.1075 0.0975 0.1000 136,637 +0.00(+0.00%)
Aug 11, 2016 0.1043 0.1200 0.1000 0.1000 579,979 -0.01(-7.49%)
Aug 10, 2016 0.1085 0.1150 0.1005 0.1081 265,300 +0.00(+3.69%)
Aug 09, 2016 0.1030 0.1065 0.1030 0.1042 28,216 +0.00(+4.25%)
Aug 08, 2016 0.1150 0.1150 0.1000 0.1000 65,422 -0.01(-5.59%)
Aug 05, 2016 0.1020 0.1065 0.1000 0.1059 131,584 +0.01(+5.92%)
Aug 04, 2016 0.1065 0.1065 0.0950 0.1000 96,105 -0.00(-4.76%)
Aug 03, 2016 0.1030 0.1050 0.1000 0.1050 282,494 +0.00(+1.06%)
Aug 02, 2016 0.1150 0.1150 0.1001 0.1039 171,309 -0.01(-7.64%)
Aug 01, 2016 0.1086 0.1200 0.1001 0.1125 191,210 +0.01(+5.14%)
Jul 29, 2016 0.1067 0.1070 0.1001 0.1070 121,383 +0.00(+3.48%)
Jul 28, 2016 0.1070 0.1070 0.1000 0.1034 378,439 +0.00(+3.40%)
Jul 27, 2016 0.1070 0.1070 0.1000 0.1000 51,876 -0.01(-6.54%)
Jul 26, 2016 0.1078 0.1078 0.0959 0.1070 196,502 -0.00(-0.74%)
Jul 25, 2016 0.1110 0.1110 0.1000 0.1078 170,170 -0.00(-2.88%)
Jul 22, 2016 0.1110 0.1150 0.1085 0.1110 50,998 +0.00(+0.00%)
Jul 21, 2016 0.1030 0.1185 0.1025 0.1110 351,108 +0.01(+13.55%)
Jul 20, 2016 0.1066 0.1066 0.0978 0.0978 84,392 -0.00(-1.26%)
Jul 19, 2016 0.0897 0.1066 0.0853 0.0990 275,235 +0.01(+10.00%)
Jul 18, 2016 0.0940 0.0940 0.0850 0.0900 112,151 -0.00(-0.50%)
Jul 15, 2016 0.0900 0.0970 0.0900 0.0905 79,524 -0.00(-3.78%)
Jul 14, 2016 0.0970 0.0970 0.0900 0.0940 191,422 -0.00(-3.09%)
Jul 13, 2016 0.0990 0.0990 0.0957 0.0970 119,944 +0.00(+0.94%)
Jul 12, 2016 0.0990 0.0990 0.0952 0.0961 250,502 -0.00(-3.80%)
Jul 11, 2016 0.1000 0.1000 0.0950 0.0999 169,915 -0.00(-0.10%)
Jul 08, 2016 0.1000 0.0950 0.1000 60,586 +0.00(+0.00%)
Jul 07, 2016 0.1010 0.1073 0.1000 0.1000 532,758 -0.01(-8.09%)
Jul 05, 2016 0.1050 0.1120 0.1000 0.1088 521,080 +0.00(+3.62%)
Jul 01, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 30, 2016 0.1140 0.1150 0.1050 0.1050 211,717 -0.01(-7.89%)
Jun 29, 2016 0.1166 0.1210 0.1080 0.1140 560,694 -0.00(-2.15%)
Jun 28, 2016 0.1199 0.1236 0.1056 0.1165 309,583 -0.01(-6.73%)
Jun 27, 2016 0.1400 0.1400 0.1002 0.1249 714,317 -0.00(-0.87%)
Jun 24, 2016 0.1437 0.1455 0.1238 0.1260 471,340 -0.02(-11.59%)
Jun 23, 2016 0.1487 0.1520 0.1419 0.1425 284,043 -0.00(-3.11%)
Jun 22, 2016 0.1520 0.1520 0.1471 0.1471 42,886 -0.00(-1.28%)
Jun 21, 2016 0.1589 0.1590 0.1475 0.1490 185,186 -0.00(-0.67%)
Jun 20, 2016 0.1520 0.1540 0.1450 0.1500 466,045 -0.00(-0.66%)
Jun 17, 2016 0.1580 0.1580 0.1500 0.1510 221,418 +0.00(+0.60%)
Jun 16, 2016 0.1590 0.1590 0.1500 0.1501 82,664 -0.00(-2.02%)
Jun 15, 2016 0.1600 0.1664 0.1520 0.1532 177,318 +0.00(+0.79%)
Jun 14, 2016 0.1500 0.1590 0.1480 0.1520 141,368 +0.01(+7.12%)
Jun 13, 2016 0.1620 0.1620 0.1419 0.1419 413,011 -0.02(-12.41%)
Jun 10, 2016 0.1510 0.1800 0.1510 0.1620 889,231 +0.01(+8.72%)
Jun 09, 2016 0.1390 0.1490 0.1350 0.1490 451,307 +0.01(+7.19%)
Jun 08, 2016 0.1399 0.1404 0.1310 0.1390 461,423 +0.00(+2.96%)
Jun 07, 2016 0.1390 0.1410 0.1350 0.1350 136,349 -0.00(-2.88%)
Jun 06, 2016 0.1326 0.1450 0.1226 0.1390 341,242 -0.01(-4.79%)
Jun 03, 2016 0.1400 0.1460 0.1380 0.1460 359,026 +0.01(+4.29%)
Jun 02, 2016 0.1432 0.1432 0.1350 0.1400 200,605 -0.00(-2.71%)
Jun 01, 2016 0.1401 0.1630 0.1300 0.1439 233,654 -0.00(-2.11%)
May 31, 2016 0.1640 0.1640 0.1470 0.1470 142,336 -0.02(-9.71%)
May 27, 2016 0.1628 0.1628 0.1628 0 +0.00(+1.75%)
May 26, 2016 0.1690 0.1690 0.1580 0.1600 74,187 +0.00(+0.00%)
May 25, 2016 0.1690 0.1735 0.1531 0.1600 162,704 -0.01(-5.33%)
May 24, 2016 0.1510 0.1690 0.1500 0.1690 75,712 +0.01(+6.96%)
May 23, 2016 0.1600 0.1600 0.1500 0.1580 35,790 +0.01(+5.33%)
May 20, 2016 0.1550 0.1600 0.1420 0.1500 134,889 -0.01(-5.66%)
May 19, 2016 0.1790 0.1790 0.1450 0.1590 1,112,615 -0.01(-6.47%)
May 18, 2016 0.1820 0.1840 0.1580 0.1700 164,268 -0.01(-5.56%)
May 17, 2016 0.1840 0.1840 0.1600 0.1800 1,201,409 +0.02(+14.65%)
May 16, 2016 0.1462 0.1580 0.1450 0.1570 950,033 +0.01(+6.80%)
May 13, 2016 0.1475 0.1500 0.1450 0.1470 69,358 -0.00(-2.00%)
May 12, 2016 0.1600 0.1600 0.1400 0.1500 274,013 -0.01(-6.25%)
May 11, 2016 0.1780 0.1780 0.1505 0.1600 550,047 -0.02(-13.51%)
May 10, 2016 0.1880 0.1900 0.1705 0.1850 170,544 -0.01(-2.63%)
May 09, 2016 0.1995 0.1999 0.1900 0.1900 348,342 -0.01(-3.55%)
May 06, 2016 0.1900 0.2040 0.1900 0.1970 487,451 +0.00(+1.55%)
May 05, 2016 0.1706 0.1950 0.1651 0.1940 338,617 +0.02(+9.92%)
May 04, 2016 0.1840 0.1840 0.1600 0.1765 453,444 -0.00(-1.94%)
May 03, 2016 0.1830 0.1850 0.1660 0.1800 264,060 -0.00(-2.17%)
May 02, 2016 0.1695 0.1840 0.1650 0.1840 247,835 +0.01(+5.75%)
Apr 29, 2016 0.1730 0.1790 0.1600 0.1740 334,693 -0.00(-0.57%)
Apr 28, 2016 0.1835 0.1850 0.1600 0.1750 435,993 -0.01(-4.63%)
Apr 27, 2016 0.1885 0.1950 0.1800 0.1835 806,741 -0.01(-5.85%)
Apr 26, 2016 0.2010 0.2010 0.1825 0.1949 739,982 -0.01(-2.55%)
Apr 25, 2016 0.2000 0.2190 0.1810 0.2000 518,073 -0.01(-6.54%)
Apr 22, 2016 0.2200 0.2300 0.1920 0.2140 652,927 -0.01(-2.28%)
Apr 21, 2016 0.2510 0.2510 0.2000 0.2190 1,302,485 -0.03(-12.75%)
Apr 20, 2016 0.2455 0.2690 0.2219 0.2510 642,095 +0.00(+0.00%)
Apr 19, 2016 0.3050 0.3199 0.2310 0.2510 1,411,688 -0.05(-16.33%)
Apr 18, 2016 0.3150 0.3290 0.2800 0.3000 1,255,148 +0.01(+3.09%)
Apr 15, 2016 0.2855 0.2930 0.2510 0.2910 895,392 +0.01(+3.93%)
Apr 14, 2016 0.2389 0.2860 0.2200 0.2800 1,660,893 +0.06(+27.85%)
Apr 13, 2016 0.2442 0.2500 0.2079 0.2190 957,934 -0.01(-4.78%)
Apr 12, 2016 0.1625 0.2500 0.1411 0.2300 3,585,376 +0.07(+41.19%)
Apr 11, 2016 0.1630 0.1660 0.1510 0.1629 172,773 -0.00(-0.06%)
Apr 08, 2016 0.1530 0.1630 0.1400 0.1630 324,958 +0.01(+5.91%)
Apr 07, 2016 0.1400 0.1539 0.1291 0.1539 133,752 +0.01(+6.14%)
Apr 06, 2016 0.1600 0.1600 0.1300 0.1450 154,122 -0.01(-3.40%)
Apr 05, 2016 0.1710 0.1710 0.1212 0.1501 355,217 -0.01(-6.19%)
Apr 04, 2016 0.1710 0.1710 0.1550 0.1600 169,454 -0.00(-0.62%)
Apr 01, 2016 0.1700 0.1750 0.1500 0.1610 132,411 -0.00(-2.42%)
Mar 31, 2016 0.1810 0.1819 0.1550 0.1650 192,062 -0.01(-8.33%)
Mar 30, 2016 0.1820 0.1820 0.1760 0.1800 276,548 -0.00(-1.10%)
Mar 29, 2016 0.1770 0.1840 0.1650 0.1820 1,177,945 +0.00(+1.68%)
Mar 28, 2016 0.1585 0.2050 0.1560 0.1790 2,918,123 +0.04(+29.71%)
Mar 24, 2016 0.1380 0.1380 0.1380 0 +0.01(+5.42%)
Mar 23, 2016 0.1290 0.1400 0.1244 0.1309 264,389 +0.01(+5.31%)
Mar 22, 2016 0.1310 0.1310 0.1243 0.1243 77,672 -0.01(-5.11%)
Mar 21, 2016 0.1250 0.1310 0.1250 0.1310 66,167 +0.01(+4.80%)
Mar 18, 2016 0.1243 0.1250 0.1215 0.1250 23,929 +0.00(+2.88%)
Mar 17, 2016 0.1250 0.1250 0.1173 0.1215 10,055 +0.01(+8.00%)
Mar 16, 2016 0.1450 0.1450 0.1120 0.1125 37,504 -0.02(-12.79%)
Mar 15, 2016 0.1400 0.1400 0.1210 0.1290 54,781 +0.00(+0.78%)
Mar 14, 2016 0.1295 0.1400 0.1120 0.1280 72,379 -0.00(-0.78%)
Mar 11, 2016 0.1200 0.1300 0.1120 0.1290 102,336 +0.02(+15.18%)
Mar 10, 2016 0.1010 0.1120 0.1010 0.1120 7,029 +0.01(+12.00%)
Mar 09, 2016 0.1135 0.1150 0.1000 0.1000 54,492 -0.01(-10.71%)
Mar 08, 2016 0.1120 0.1120 0.1001 0.1120 12,931 +0.00(+0.00%)
Mar 07, 2016 0.0900 0.1120 0.0900 0.1120 15,590 +0.03(+30.99%)
Mar 04, 2016 0.1120 0.0855 0.0855 18,324 -0.03(-23.66%)
Mar 03, 2016 0.1130 0.1130 0.1000 0.1120 63,335 +0.01(+10.89%)
Mar 02, 2016 0.1125 0.1130 0.1010 0.1010 9,799 -0.01(-9.82%)
Mar 01, 2016 0.1111 0.1120 0.1111 0.1120 9,720 +0.01(+12.00%)
Feb 29, 2016 0.1000 0.1120 0.1000 0.1000 231,501 -0.00(-0.10%)
Feb 26, 2016 0.1125 0.1125 0.1000 0.1001 18,923 -0.01(-10.63%)
Feb 25, 2016 0.1125 0.1125 0.1120 0.1120 6,367 +0.00(+0.00%)
Feb 24, 2016 0.1125 0.1125 0.1120 0.1120 8,677 +0.01(+11.89%)
Feb 23, 2016 0.1000 0.1001 0.1000 0.1001 4,611 +0.00(+0.10%)
Feb 22, 2016 0.1150 0.1150 0.1000 0.1000 20,500 -0.01(-12.13%)
Feb 19, 2016 0.1138 0.1138 0.1138 0.1138 8,677 +0.00(+3.36%)
Feb 18, 2016 0.1190 0.1200 0.1001 0.1101 21,899 -0.01(-11.92%)
Feb 17, 2016 0.1050 0.1250 0.1050 0.1250 5,959 +0.03(+31.58%)
Feb 16, 2016 0.1140 0.1450 0.0911 0.0950 13,230 -0.02(-16.67%)
Feb 11, 2016 0.1140 0.1140 0.1140 0 +0.02(+25.27%)
Feb 10, 2016 0.1145 0.1150 0.0910 0.0910 7,325 -0.02(-20.87%)
Feb 09, 2016 0.1150 0.1150 0.1000 0.1150 35,662 +0.00(+0.09%)
Feb 08, 2016 0.1150 0.1150 0.0915 0.1149 27,169 +0.00(+4.45%)
Feb 05, 2016 0.1090 0.1100 0.1010 0.1100 13,564 +0.01(+10.00%)
Feb 04, 2016 0.1100 0.1100 0.1000 0.1000 9,300 -0.01(-7.41%)
Feb 03, 2016 0.1121 0.1121 0.1002 0.1080 10,560 +0.01(+7.78%)
Feb 02, 2016 0.1150 0.1150 0.1002 0.1002 22,400 +0.00(+0.00%)
Feb 01, 2016 0.1180 0.1180 0.1002 0.1002 5,530 -0.02(-15.08%)
Jan 29, 2016 0.1120 0.1200 0.1050 0.1180 27,977 -0.00(-0.76%)
Jan 28, 2016 0.1240 0.1240 0.1050 0.1189 15,895 +0.01(+13.24%)
Jan 27, 2016 0.1192 0.1200 0.1050 0.1050 2,653 -0.01(-12.43%)
Jan 26, 2016 0.1239 0.1256 0.1100 0.1199 38,324 -0.00(-0.08%)
Jan 25, 2016 0.1450 0.1450 0.1160 0.1200 55,521 -0.02(-17.24%)
Jan 22, 2016 0.1251 0.1450 0.1251 0.1450 22,129 +0.00(+0.00%)
Jan 21, 2016 0.1445 0.1450 0.1251 0.1450 15,031 +0.00(+0.00%)
Jan 20, 2016 0.1390 0.1450 0.1300 0.1450 137,129 +0.02(+16.09%)
Jan 19, 2016 0.1249 0.1249 0.1050 0.1249 20,451 +0.01(+7.58%)
Jan 15, 2016 0.1161 0.1161 0.1161 0 +0.00(+0.09%)
Jan 14, 2016 0.1060 0.1160 0.1050 0.1160 18,710 +0.01(+9.43%)
Jan 13, 2016 0.1050 0.1060 0.1050 0.1060 5,770 -0.00(-1.85%)
Jan 12, 2016 0.0988 0.1152 0.0835 0.1080 84,841 +0.01(+9.09%)
Jan 11, 2016 0.0985 0.0995 0.0802 0.0990 15,555 +0.00(+0.00%)
Jan 08, 2016 0.0995 0.0995 0.0825 0.0990 63,379 -0.00(-1.10%)
Jan 07, 2016 0.1140 0.1140 0.0975 0.1001 96,665 -0.01(-12.19%)
Jan 06, 2016 0.1300 0.1300 0.1010 0.1140 14,040 +0.00(+3.64%)
Jan 05, 2016 0.1200 0.1200 0.1000 0.1100 57,476 -0.01(-8.18%)
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.