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 (%)
Apr 30, 2018 0.9606 1.020 0.9511 0.9520 188,504 +0.00(+0.11%)
Apr 27, 2018 0.9600 0.9800 0.9501 0.9510 32,505 -0.01(-0.94%)
Apr 26, 2018 1.000 1.000 0.9400 0.9600 71,018 +0.01(+1.32%)
Apr 25, 2018 0.9575 0.9900 0.9400 0.9475 196,520 -0.05(-5.25%)
Apr 24, 2018 1.035 1.040 0.9700 1.000 160,330 +0.00(+0.00%)
Apr 23, 2018 1.030 1.050 0.9500 1.000 236,276 -0.03(-2.91%)
Apr 20, 2018 0.9700 1.050 0.9700 1.030 225,446 +0.05(+4.57%)
Apr 19, 2018 0.9740 1.020 0.9525 0.9850 166,090 +0.01(+0.52%)
Apr 18, 2018 1.015 1.040 0.9200 0.9799 691,148 -0.05(-4.86%)
Apr 17, 2018 1.125 1.150 1.020 1.030 281,485 -0.09(-8.04%)
Apr 16, 2018 1.190 1.280 1.070 1.120 1,184,465 -0.07(-5.88%)
Apr 13, 2018 0.9000 1.200 0.8800 1.190 802,392 +0.30(+33.71%)
Apr 12, 2018 0.9000 0.9250 0.8800 0.8900 89,874 +0.01(+1.14%)
Apr 11, 2018 0.8800 0.8999 0.8550 0.8800 45,117 +0.00(+0.00%)
Apr 10, 2018 0.8530 0.8980 0.8510 0.8800 78,764 +0.02(+1.97%)
Apr 09, 2018 0.8550 0.9000 0.8250 0.8630 98,971 +0.01(+1.53%)
Apr 06, 2018 0.8100 0.8600 0.7980 0.8500 78,590 +0.04(+4.94%)
Apr 05, 2018 0.8000 0.8300 0.7800 0.8100 99,407 +0.01(+1.25%)
Apr 04, 2018 0.8679 0.8700 0.7600 0.8000 222,828 -0.07(-7.63%)
Apr 03, 2018 0.8750 0.9000 0.8310 0.8661 230,123 -0.02(-2.63%)
Apr 02, 2018 0.9450 0.9780 0.8700 0.8895 335,071 -0.07(-7.33%)
Mar 29, 2018 0.9599 0.9599 0.9599 0 +0.03(+3.20%)
Mar 28, 2018 0.9360 0.9745 0.9300 0.9301 84,626 -0.01(-0.63%)
Mar 27, 2018 0.9590 0.9880 0.9300 0.9360 136,775 -0.04(-4.59%)
Mar 26, 2018 0.9605 0.9900 0.9310 0.9810 186,572 +0.02(+2.19%)
Mar 23, 2018 0.9750 0.9900 0.9310 0.9600 87,834 -0.02(-2.04%)
Mar 22, 2018 0.9750 0.9800 0.9500 0.9800 77,935 +0.01(+0.51%)
Mar 21, 2018 0.9600 0.9750 0.9500 0.9750 115,464 +0.01(+1.04%)
Mar 20, 2018 0.9795 0.9990 0.9610 0.9650 131,194 -0.02(-1.98%)
Mar 19, 2018 0.9300 0.9845 0.9100 0.9845 237,316 +0.06(+7.01%)
Mar 16, 2018 0.9100 0.9500 0.9100 0.9200 94,879 -0.01(-1.08%)
Mar 15, 2018 0.8750 0.9300 0.8700 0.9300 140,053 +0.06(+6.90%)
Mar 14, 2018 0.9100 0.9200 0.8600 0.8700 223,138 -0.02(-1.69%)
Mar 13, 2018 0.9150 0.9300 0.8800 0.8850 81,447 -0.03(-3.44%)
Mar 12, 2018 0.9005 0.9250 0.8931 0.9165 48,080 +0.02(+1.71%)
Mar 09, 2018 0.9690 0.9690 0.8654 0.9011 154,616 -0.05(-5.15%)
Mar 08, 2018 0.9350 0.9800 0.9050 0.9500 97,477 +0.03(+3.54%)
Mar 07, 2018 0.9798 0.9996 0.9020 0.9175 93,258 -0.06(-6.38%)
Mar 06, 2018 0.9225 0.9996 0.9151 0.9800 317,627 +0.05(+5.38%)
Mar 05, 2018 0.8830 0.9500 0.8800 0.9300 139,681 +0.05(+5.69%)
Mar 02, 2018 0.8970 0.9000 0.8600 0.8799 97,523 +0.01(+1.14%)
Mar 01, 2018 0.8225 0.8900 0.8150 0.8700 219,233 +0.04(+4.95%)
Feb 28, 2018 0.8575 0.8728 0.8050 0.8290 219,482 -0.02(-2.47%)
Feb 27, 2018 0.8750 0.8950 0.8300 0.8500 132,686 -0.02(-2.41%)
Feb 26, 2018 0.8600 0.9500 0.8500 0.8710 136,578 +0.00(+0.11%)
Feb 23, 2018 0.9115 0.9180 0.8350 0.8700 345,636 -0.05(-5.10%)
Feb 22, 2018 0.9440 0.9600 0.9000 0.9167 157,131 -0.01(-1.43%)
Feb 21, 2018 0.9565 0.9583 0.9200 0.9300 177,123 -0.02(-2.62%)
Feb 20, 2018 1.020 1.020 0.9530 0.9550 181,455 -0.06(-5.45%)
Feb 16, 2018 1.010 1.010 1.010 0 +0.00(+0.00%)
Feb 15, 2018 1.040 1.050 1.000 1.010 142,351 -0.02(-1.75%)
Feb 14, 2018 1.040 1.050 1.010 1.028 113,976 -0.01(-1.15%)
Feb 13, 2018 0.9950 1.090 0.9900 1.040 216,716 +0.05(+5.05%)
Feb 12, 2018 0.9606 1.020 0.9606 0.9900 157,288 +0.02(+2.06%)
Feb 09, 2018 1.030 1.030 0.9000 0.9700 368,575 -0.05(-4.90%)
Feb 08, 2018 1.035 1.080 1.000 1.020 146,974 -0.02(-1.92%)
Feb 07, 2018 1.020 1.100 1.020 1.040 263,384 +0.02(+1.46%)
Feb 06, 2018 0.8462 1.025 0.8425 1.025 246,802 +0.10(+11.41%)
Feb 05, 2018 0.8910 0.9489 0.8110 0.9200 490,913 +0.01(+0.97%)
Feb 02, 2018 1.025 1.030 0.8600 0.9112 816,566 -0.13(-12.39%)
Feb 01, 2018 1.100 1.110 0.9800 1.040 341,854 -0.07(-6.31%)
Jan 31, 2018 1.075 1.110 1.030 1.110 242,901 +0.03(+2.78%)
Jan 30, 2018 1.155 1.155 1.030 1.080 547,924 -0.07(-6.09%)
Jan 29, 2018 1.200 1.250 1.150 1.150 347,915 -0.06(-5.12%)
Jan 26, 2018 1.235 1.280 1.200 1.212 234,353 -0.01(-0.66%)
Jan 25, 2018 1.270 1.310 1.210 1.220 350,163 -0.06(-4.69%)
Jan 24, 2018 1.230 1.300 1.210 1.280 719,680 +0.05(+4.07%)
Jan 23, 2018 1.160 1.230 1.129 1.230 800,614 +0.12(+10.81%)
Jan 22, 2018 1.075 1.120 1.060 1.110 447,612 +0.05(+4.72%)
Jan 19, 2018 1.125 1.150 1.050 1.060 623,807 -0.04(-3.64%)
Jan 18, 2018 1.200 1.210 1.090 1.100 599,035 -0.08(-6.77%)
Jan 17, 2018 1.160 1.200 1.140 1.180 539,763 +0.04(+3.50%)
Jan 16, 2018 1.145 1.251 1.090 1.140 986,400 -0.00(-0.22%)
Jan 12, 2018 1.143 1.143 1.143 0 -0.07(-5.58%)
Jan 11, 2018 1.280 1.320 1.200 1.210 818,154 -0.09(-6.92%)
Jan 10, 2018 1.380 1.400 1.150 1.300 701,505 -0.05(-3.70%)
Jan 09, 2018 1.355 1.400 1.300 1.350 809,003 +0.06(+4.65%)
Jan 08, 2018 1.210 1.320 1.210 1.290 1,102,296 +0.09(+7.50%)
Jan 05, 2018 1.070 1.210 1.050 1.200 1,609,243 +0.09(+8.11%)
Jan 04, 2018 1.425 1.490 0.9200 1.110 4,732,135 -0.34(-23.45%)
Jan 03, 2018 1.465 1.530 1.230 1.450 2,170,455 +0.09(+6.62%)
Jan 02, 2018 1.225 1.370 1.160 1.360 1,523,865 +0.18(+15.25%)
Dec 29, 2017 1.180 1.180 1.180 0 -0.02(-1.67%)
Dec 28, 2017 1.205 1.250 1.050 1.200 1,449,293 -0.02(-1.64%)
Dec 27, 2017 1.150 1.240 1.050 1.220 1,280,584 +0.09(+7.75%)
Dec 26, 2017 0.9500 1.140 0.9460 1.132 788,574 +0.19(+20.43%)
Dec 22, 2017 0.9750 0.9750 0.9400 0.9402 168,841 -0.02(-2.06%)
Dec 21, 2017 0.9600 0.9775 0.9069 0.9600 213,847 +0.02(+2.13%)
Dec 20, 2017 0.8900 0.9600 0.8600 0.9400 180,400 +0.04(+4.44%)
Dec 19, 2017 0.9513 0.9550 0.9000 0.9000 369,602 -0.05(-5.50%)
Dec 18, 2017 0.9915 1.020 0.9400 0.9524 503,946 -0.03(-3.12%)
Dec 15, 2017 0.9300 1.000 0.9300 0.9830 322,799 +0.05(+5.70%)
Dec 14, 2017 1.020 1.025 0.9000 0.9300 456,649 -0.07(-6.99%)
Dec 13, 2017 0.9575 1.050 0.9501 0.9999 1,078,348 +0.07(+7.52%)
Dec 12, 2017 0.9100 0.9750 0.8650 0.9300 1,002,613 +0.02(+2.09%)
Dec 11, 2017 0.8160 0.9300 0.8160 0.9110 489,170 +0.08(+9.50%)
Dec 08, 2017 0.8500 0.8550 0.8001 0.8320 143,684 -0.01(-0.95%)
Dec 07, 2017 0.8526 0.8600 0.8100 0.8400 340,526 -0.02(-1.77%)
Dec 06, 2017 0.9079 0.9200 0.8500 0.8551 316,588 -0.04(-4.94%)
Dec 05, 2017 0.8350 0.9390 0.8350 0.8995 1,263,600 +0.05(+5.90%)
Dec 04, 2017 0.8250 0.8600 0.7900 0.8494 471,024 +0.06(+7.52%)
Dec 01, 2017 0.7700 0.8212 0.7400 0.7900 312,996 +0.04(+5.33%)
Nov 30, 2017 0.7650 0.8000 0.7400 0.7500 204,002 -0.01(-1.32%)
Nov 29, 2017 0.8175 0.8350 0.7500 0.7600 234,916 -0.04(-5.12%)
Nov 28, 2017 0.8450 0.8800 0.8000 0.8010 408,597 -0.05(-5.60%)
Nov 27, 2017 0.8057 0.8500 0.8057 0.8485 509,546 +0.04(+5.30%)
Nov 24, 2017 0.8048 0.8200 0.8006 0.8058 161,639 -0.00(-0.41%)
Nov 22, 2017 0.8000 0.8299 0.7800 0.8091 324,260 +0.01(+1.13%)
Nov 21, 2017 0.8050 0.8700 0.7600 0.8000 430,913 +0.01(+0.96%)
Nov 20, 2017 0.7153 0.8298 0.7150 0.7924 536,487 +0.08(+10.74%)
Nov 17, 2017 0.7500 0.7500 0.6900 0.7155 252,959 -0.03(-4.60%)
Nov 16, 2017 0.8349 0.8395 0.7103 0.7500 471,136 -0.08(-10.17%)
Nov 15, 2017 0.7550 0.8400 0.7400 0.8349 651,686 +0.09(+12.82%)
Nov 14, 2017 0.6975 0.7400 0.6910 0.7400 258,451 +0.05(+6.47%)
Nov 13, 2017 0.6625 0.7100 0.6550 0.6950 482,658 +0.04(+6.92%)
Nov 10, 2017 0.6750 0.7000 0.6100 0.6500 270,203 +0.00(+0.00%)
Nov 09, 2017 0.5950 0.6608 0.5900 0.6500 332,327 +0.06(+10.17%)
Nov 08, 2017 0.5375 0.5940 0.5250 0.5900 264,502 +0.05(+10.28%)
Nov 07, 2017 0.5630 0.5890 0.5100 0.5350 297,694 -0.03(-5.31%)
Nov 06, 2017 0.5475 0.5900 0.5400 0.5650 221,375 +0.00(+0.89%)
Nov 03, 2017 0.5400 0.5700 0.5300 0.5600 166,850 +0.02(+3.70%)
Nov 02, 2017 0.5250 0.5500 0.5120 0.5400 117,294 +0.03(+5.88%)
Nov 01, 2017 0.4950 0.5400 0.4950 0.5100 130,641 +0.00(+0.00%)
Oct 31, 2017 0.5451 0.5898 0.4860 0.5100 195,618 -0.04(-7.27%)
Oct 30, 2017 0.5000 0.5500 0.4600 0.5500 491,054 +0.04(+7.84%)
Oct 27, 2017 0.5305 0.5400 0.4850 0.5100 724,502 -0.04(-7.32%)
Oct 26, 2017 0.6175 0.6700 0.5300 0.5503 1,189,683 -0.06(-10.38%)
Oct 25, 2017 0.5800 0.6445 0.5800 0.6140 138,726 +0.03(+5.86%)
Oct 24, 2017 0.5550 0.6450 0.5400 0.5800 277,040 +0.02(+2.65%)
Oct 23, 2017 0.6450 0.6450 0.5500 0.5650 396,023 -0.08(-11.72%)
Oct 20, 2017 0.6960 0.7000 0.6180 0.6400 503,165 -0.06(-8.52%)
Oct 19, 2017 0.7450 0.7500 0.6802 0.6996 191,743 -0.05(-6.72%)
Oct 18, 2017 0.7535 0.7569 0.7400 0.7500 157,342 -0.01(-0.79%)
Oct 17, 2017 0.7625 0.7800 0.7510 0.7560 71,829 -0.00(-0.53%)
Oct 16, 2017 0.7800 0.7800 0.7501 0.7600 85,138 -0.02(-2.56%)
Oct 13, 2017 0.7750 0.7800 0.7500 0.7800 152,787 +0.01(+0.91%)
Oct 12, 2017 0.7800 0.7800 0.7500 0.7730 108,053 +0.01(+1.58%)
Oct 11, 2017 0.7750 0.7900 0.7500 0.7610 107,082 -0.02(-2.44%)
Oct 10, 2017 0.7799 0.7899 0.7530 0.7800 81,467 -0.01(-0.84%)
Oct 09, 2017 0.7705 0.7900 0.7530 0.7866 153,119 +0.02(+2.05%)
Oct 06, 2017 0.7900 0.8098 0.7650 0.7708 112,995 +0.00(+0.09%)
Oct 05, 2017 0.7950 0.8100 0.7650 0.7702 117,639 -0.03(-3.45%)
Oct 04, 2017 0.7625 0.8100 0.7625 0.7977 120,429 +0.03(+3.33%)
Oct 03, 2017 0.7899 0.7900 0.7650 0.7720 69,532 +0.00(+0.26%)
Oct 02, 2017 0.7651 0.7898 0.7600 0.7700 84,305 -0.00(-0.01%)
Sep 29, 2017 0.7750 0.7800 0.7420 0.7701 134,246 -0.01(-1.88%)
Sep 28, 2017 0.7452 0.7898 0.7400 0.7848 111,463 +0.04(+5.34%)
Sep 27, 2017 0.7700 0.7700 0.7400 0.7450 271,484 -0.03(-3.87%)
Sep 26, 2017 0.8100 0.8190 0.7700 0.7750 172,070 -0.04(-5.37%)
Sep 25, 2017 0.8100 0.8300 0.8000 0.8190 100,969 +0.02(+2.37%)
Sep 22, 2017 0.8100 0.8300 0.8000 0.8000 69,324 -0.02(-2.44%)
Sep 21, 2017 0.8050 0.8200 0.7650 0.8200 114,180 +0.01(+1.86%)
Sep 20, 2017 0.7599 0.8100 0.7520 0.8050 137,377 +0.05(+5.93%)
Sep 19, 2017 0.7700 0.7800 0.7502 0.7599 357,999 -0.02(-2.58%)
Sep 18, 2017 0.8000 0.8200 0.7600 0.7800 179,562 -0.04(-4.88%)
Sep 15, 2017 0.8528 0.8600 0.8125 0.8200 109,577 -0.03(-3.53%)
Sep 14, 2017 0.7540 0.8500 0.7530 0.8500 286,096 +0.09(+11.99%)
Sep 13, 2017 0.7645 0.7700 0.7500 0.7590 605,722 -0.01(-1.43%)
Sep 12, 2017 0.7950 0.8000 0.7550 0.7700 399,492 -0.03(-3.75%)
Sep 11, 2017 0.8000 0.8200 0.7900 0.8000 263,701 +0.00(+0.00%)
Sep 08, 2017 0.8400 0.8400 0.8000 0.8000 366,193 -0.04(-4.76%)
Sep 07, 2017 0.8450 0.8700 0.8300 0.8400 263,338 -0.00(-0.01%)
Sep 06, 2017 0.8641 0.8800 0.8400 0.8401 349,297 -0.02(-2.88%)
Sep 05, 2017 0.9150 0.9250 0.8540 0.8650 315,982 -0.05(-5.97%)
Sep 01, 2017 0.9200 0.9300 0.8500 0.9199 262,287 -0.01(-1.09%)
Aug 31, 2017 0.9075 0.9300 0.9001 0.9300 307,780 +0.03(+2.76%)
Aug 30, 2017 0.8750 0.9400 0.8700 0.9050 495,455 +0.04(+4.99%)
Aug 29, 2017 0.9074 0.9199 0.8500 0.8620 337,559 -0.04(-3.95%)
Aug 28, 2017 0.9075 0.9349 0.8950 0.8975 262,133 -0.00(-0.28%)
Aug 25, 2017 0.9400 0.8300 0.9000 446,975 -0.02(-1.64%)
Aug 24, 2017 0.9950 1.030 0.8350 0.9150 994,694 -0.07(-7.58%)
Aug 23, 2017 1.120 1.260 0.8300 0.9900 3,477,314 -0.13(-11.61%)
Aug 22, 2017 0.9865 1.150 0.9600 1.120 1,452,691 +0.17(+17.77%)
Aug 21, 2017 0.9550 0.9800 0.8800 0.9510 745,830 +0.08(+9.25%)
Aug 18, 2017 0.8400 1.000 0.8400 0.8704 1,325,981 +0.04(+4.86%)
Aug 17, 2017 0.7790 0.8888 0.7700 0.8301 1,086,245 +0.06(+7.11%)
Aug 16, 2017 0.6950 0.8196 0.6700 0.7750 1,484,324 +0.08(+10.87%)
Aug 15, 2017 0.6900 0.7200 0.6900 0.6990 79,207 -0.00(-0.14%)
Aug 14, 2017 0.7040 0.7170 0.6700 0.7000 241,586 +0.03(+4.87%)
Aug 11, 2017 0.7265 0.7400 0.6400 0.6675 669,799 -0.07(-9.80%)
Aug 10, 2017 0.7550 0.7805 0.7200 0.7400 231,824 -0.02(-2.63%)
Aug 09, 2017 0.7899 0.7998 0.7200 0.7600 357,741 -0.02(-2.54%)
Aug 08, 2017 0.6925 0.7799 0.6900 0.7798 868,796 +0.08(+12.20%)
Aug 07, 2017 0.6775 0.7000 0.6600 0.6950 187,260 +0.02(+3.58%)
Aug 04, 2017 0.6645 0.7000 0.6600 0.6710 136,398 +0.01(+1.67%)
Aug 03, 2017 0.6375 0.6898 0.6300 0.6600 120,185 +0.02(+2.33%)
Aug 02, 2017 0.6900 0.6900 0.6125 0.6450 223,742 -0.04(-5.15%)
Aug 01, 2017 0.7125 0.7200 0.6700 0.6800 284,583 -0.02(-2.86%)
Jul 31, 2017 0.6600 0.7190 0.6600 0.7000 418,760 +0.04(+6.06%)
Jul 28, 2017 0.6500 0.6700 0.6400 0.6600 115,001 +0.02(+3.13%)
Jul 27, 2017 0.6550 0.6700 0.6300 0.6400 132,604 +0.00(+0.00%)
Jul 26, 2017 0.6300 0.6492 0.6200 0.6400 147,842 +0.02(+3.23%)
Jul 25, 2017 0.6701 0.6701 0.6100 0.6200 164,833 +0.03(+5.08%)
Jul 24, 2017 0.6300 0.6360 0.5850 0.5900 140,361 -0.04(-6.14%)
Jul 21, 2017 0.6418 0.6700 0.5401 0.6286 280,470 -0.00(-0.19%)
Jul 20, 2017 0.6510 0.7000 0.6100 0.6298 357,443 -0.03(-3.85%)
Jul 19, 2017 0.5625 0.6800 0.5150 0.6550 877,011 +0.10(+16.97%)
Jul 18, 2017 0.5800 0.5950 0.5500 0.5600 365,650 -0.00(-0.62%)
Jul 17, 2017 0.4775 0.5800 0.4551 0.5635 685,581 +0.07(+15.00%)
Jul 14, 2017 0.4855 0.4855 0.4550 0.4900 344,549 -0.01(-1.88%)
Jul 13, 2017 0.4773 0.4996 0.4550 0.4994 95,395 +0.00(+0.89%)
Jul 12, 2017 0.4998 0.4998 0.4550 0.4950 75,900 -0.00(-0.94%)
Jul 11, 2017 0.4525 0.5000 0.4350 0.4997 140,228 +0.02(+4.10%)
Jul 10, 2017 0.4800 0.5000 0.4655 0.4800 195,913 +0.01(+1.05%)
Jul 07, 2017 0.4800 0.4812 0.4510 0.4750 77,432 -0.01(-1.04%)
Jul 06, 2017 0.4626 0.4900 0.4505 0.4800 86,659 +0.03(+6.62%)
Jul 05, 2017 0.4626 0.4750 0.4502 0.4502 50,106 +0.00(+0.00%)
Jul 03, 2017 0.4651 0.4800 0.4502 0.4502 51,836 -0.00(-0.18%)
Jun 30, 2017 0.4576 0.4800 0.4502 0.4510 51,097 -0.00(-0.19%)
Jun 29, 2017 0.4701 0.4900 0.4501 0.4519 71,179 -0.04(-7.78%)
Jun 28, 2017 0.4701 0.4900 0.4501 0.4900 39,536 +0.00(+0.00%)
Jun 27, 2017 0.4250 0.5100 0.4220 0.4900 121,997 +0.06(+13.95%)
Jun 26, 2017 0.4400 0.4500 0.4291 0.4300 112,363 -0.01(-2.27%)
Jun 23, 2017 0.4500 0.4500 0.4100 0.4400 75,858 -0.01(-2.22%)
Jun 22, 2017 0.4690 0.4880 0.4100 0.4500 119,285 -0.04(-8.09%)
Jun 21, 2017 0.4899 0.4899 0.4500 0.4896 71,369 -0.00(-0.06%)
Jun 20, 2017 0.4798 0.5000 0.4595 0.4899 167,107 -0.01(-2.02%)
Jun 19, 2017 0.4880 0.5200 0.4600 0.5000 253,071 +0.02(+3.09%)
Jun 16, 2017 0.4400 0.5100 0.4000 0.4850 355,698 +0.05(+11.49%)
Jun 15, 2017 0.4200 0.4600 0.3960 0.4350 288,584 +0.04(+9.75%)
Jun 14, 2017 0.3558 0.4000 0.3503 0.3963 227,811 +0.04(+11.65%)
Jun 13, 2017 0.3581 0.3660 0.3500 0.3550 171,691 -0.01(-3.01%)
Jun 12, 2017 0.3828 0.3901 0.3501 0.3660 181,347 -0.01(-3.68%)
Jun 09, 2017 0.4420 0.4841 0.3626 0.3800 306,637 -0.06(-13.28%)
Jun 08, 2017 0.3905 0.4382 0.3800 0.4382 210,769 +0.05(+13.67%)
Jun 07, 2017 0.4150 0.4223 0.3755 0.3855 307,845 -0.01(-3.63%)
Jun 06, 2017 0.4610 0.4720 0.4000 0.4000 405,053 -0.06(-13.04%)
Jun 05, 2017 0.4950 0.5100 0.4500 0.4600 127,003 -0.04(-8.00%)
Jun 02, 2017 0.5099 0.5099 0.4777 0.5000 157,896 -0.01(-1.94%)
Jun 01, 2017 0.5099 0.5099 0.4800 0.5099 65,369 +0.00(+0.00%)
May 31, 2017 0.5000 0.5200 0.4800 0.5099 71,228 +0.02(+4.06%)
May 30, 2017 0.4980 0.5200 0.4810 0.4900 53,814 -0.02(-4.84%)
May 26, 2017 0.4852 0.5161 0.4804 0.5149 60,149 +0.02(+5.08%)
May 25, 2017 0.5150 0.5200 0.4880 0.4900 78,984 -0.01(-2.85%)
May 24, 2017 0.5300 0.5300 0.4900 0.5044 82,538 -0.03(-4.82%)
May 23, 2017 0.5100 0.5300 0.5050 0.5299 72,212 +0.02(+4.62%)
May 22, 2017 0.5250 0.5300 0.5000 0.5065 144,722 +0.00(+0.30%)
May 19, 2017 0.5020 0.5198 0.4950 0.5050 134,380 +0.01(+1.67%)
May 18, 2017 0.4801 0.5100 0.4800 0.4967 181,783 +0.01(+1.36%)
May 17, 2017 0.4880 0.4950 0.4800 0.4900 152,394 +0.00(+0.00%)
May 16, 2017 0.4979 0.5099 0.4801 0.4900 206,963 -0.01(-1.17%)
May 15, 2017 0.5150 0.5200 0.4800 0.4958 174,272 -0.01(-2.78%)
May 12, 2017 0.5105 0.5200 0.4802 0.5100 136,418 -0.01(-1.92%)
May 11, 2017 0.5500 0.5500 0.5000 0.5200 250,968 -0.03(-5.45%)
May 10, 2017 0.5455 0.5700 0.5000 0.5500 200,957 -0.01(-1.79%)
May 09, 2017 0.5925 0.5950 0.5050 0.5600 385,499 -0.03(-5.88%)
May 08, 2017 0.5949 0.6009 0.5251 0.5950 143,077 -0.01(-0.83%)
May 05, 2017 0.5978 0.6099 0.5855 0.6000 119,569 +0.01(+2.04%)
May 04, 2017 0.6250 0.6290 0.5710 0.5880 233,757 -0.04(-6.46%)
May 03, 2017 0.6530 0.6530 0.6190 0.6286 220,542 -0.03(-4.77%)
May 02, 2017 0.6035 0.6695 0.6000 0.6601 563,729 +0.06(+10.84%)
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.