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 )

0.0072 -0.0001 (-1.37%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 7, 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 (%)
Sep 30, 2020 0.0649 0.0649 0.0551 0.0601 247,536 -0.00(-3.06%)
Sep 29, 2020 0.0605 0.0670 0.0540 0.0620 108,180 +0.01(+12.93%)
Sep 28, 2020 0.0521 0.0609 0.0521 0.0549 226,430 -0.01(-12.86%)
Sep 25, 2020 0.0649 0.0649 0.0550 0.0630 407,400 -0.00(-2.93%)
Sep 24, 2020 0.0690 0.0690 0.0548 0.0649 616,122 +0.00(+3.67%)
Sep 23, 2020 0.0625 0.0680 0.0625 0.0626 471,558 -0.01(-9.67%)
Sep 22, 2020 0.0632 0.0720 0.0625 0.0693 239,975 -0.00(-1.00%)
Sep 21, 2020 0.0740 0.0740 0.0632 0.0700 76,241 -0.00(-3.98%)
Sep 18, 2020 0.0719 0.0740 0.0622 0.0729 180,900 -0.00(-2.28%)
Sep 17, 2020 0.0620 0.0755 0.0620 0.0746 75,796 -0.00(-1.06%)
Sep 16, 2020 0.0779 0.0779 0.0704 0.0754 100,374 -0.00(-3.21%)
Sep 15, 2020 0.0770 0.0779 0.0690 0.0779 324,954 +0.00(+3.87%)
Sep 14, 2020 0.0657 0.0800 0.0657 0.0750 860,418 -0.01(-8.54%)
Sep 11, 2020 0.0777 0.0839 0.0724 0.0820 602,400 -0.00(-3.19%)
Sep 10, 2020 0.0910 0.0920 0.0789 0.0847 681,237 -0.01(-7.43%)
Sep 09, 2020 0.0985 0.0985 0.0850 0.0915 123,599 +0.00(+2.35%)
Sep 08, 2020 0.0920 0.0935 0.0851 0.0894 128,741 -0.00(-2.83%)
Sep 04, 2020 0.0851 0.1000 0.0851 0.0920 95,900 +0.00(+0.77%)
Sep 03, 2020 0.0820 0.0935 0.0820 0.0913 107,331 +0.00(+0.00%)
Sep 02, 2020 0.0825 0.0926 0.0820 0.0913 139,320 +0.01(+10.00%)
Sep 01, 2020 0.0820 0.0910 0.0820 0.0830 848,998 -0.01(-6.95%)
Aug 31, 2020 0.1049 0.1155 0.0854 0.0892 962,627 -0.02(-16.56%)
Aug 28, 2020 0.0952 0.1111 0.0944 0.1069 70,700 +0.01(+12.53%)
Aug 27, 2020 0.0944 0.1207 0.0944 0.0950 183,346 -0.01(-5.00%)
Aug 26, 2020 0.1111 0.1243 0.1000 0.1000 383,159 -0.01(-13.04%)
Aug 25, 2020 0.1243 0.1243 0.1111 0.1150 128,738 -0.01(-7.41%)
Aug 24, 2020 0.1075 0.1258 0.1070 0.1242 305,180 +0.01(+12.09%)
Aug 21, 2020 0.1060 0.1225 0.0940 0.1108 669,800 +0.01(+14.23%)
Aug 20, 2020 0.0968 0.1111 0.0840 0.0970 254,379 +0.01(+6.01%)
Aug 19, 2020 0.0920 0.0920 0.0801 0.0915 127,517 -0.00(-0.44%)
Aug 18, 2020 0.0900 0.0955 0.0777 0.0919 88,194 +0.00(+2.11%)
Aug 17, 2020 0.0900 0.1195 0.0900 0.0900 413,788 -0.00(-5.16%)
Aug 14, 2020 0.1000 0.1195 0.0900 0.0949 293,000 +0.00(+5.33%)
Aug 13, 2020 0.0900 0.1100 0.0900 0.0901 572,350 -0.01(-9.90%)
Aug 12, 2020 0.1001 0.1101 0.0911 0.1000 527,495 -0.01(-10.07%)
Aug 11, 2020 0.1000 0.1200 0.1000 0.1112 131,975 +0.00(+2.68%)
Aug 10, 2020 0.1080 0.1200 0.1051 0.1083 84,000 +0.00(+0.28%)
Aug 07, 2020 0.1200 0.1200 0.1070 0.1080 92,700 -0.01(-6.09%)
Aug 06, 2020 0.1026 0.1200 0.1026 0.1150 103,082 +0.01(+6.78%)
Aug 05, 2020 0.1016 0.1155 0.1001 0.1077 129,119 -0.01(-6.51%)
Aug 04, 2020 0.1011 0.1260 0.1001 0.1152 39,230 -0.00(-0.26%)
Aug 03, 2020 0.1001 0.1200 0.1001 0.1155 164,601 +0.00(+1.23%)
Jul 31, 2020 0.1070 0.1141 0.1003 0.1141 141,900 +0.00(+3.73%)
Jul 30, 2020 0.1096 0.1100 0.1000 0.1100 49,847 +0.00(+0.00%)
Jul 29, 2020 0.1030 0.1141 0.1000 0.1100 103,085 -0.00(-2.05%)
Jul 28, 2020 0.1121 0.1141 0.1025 0.1123 25,526 +0.00(+2.56%)
Jul 27, 2020 0.1060 0.1150 0.1005 0.1095 410,272 -0.00(-0.45%)
Jul 24, 2020 0.1150 0.1150 0.1050 0.1100 354,300 -0.00(-2.83%)
Jul 23, 2020 0.1090 0.1265 0.1046 0.1132 54,394 +0.00(+2.26%)
Jul 22, 2020 0.1270 0.1270 0.1105 0.1107 496,045 -0.02(-12.70%)
Jul 21, 2020 0.1155 0.1270 0.1106 0.1268 306,293 +0.01(+10.26%)
Jul 20, 2020 0.1300 0.1300 0.1150 0.1150 145,420 -0.00(-4.17%)
Jul 17, 2020 0.1231 0.1370 0.1150 0.1200 105,400 -0.00(-0.25%)
Jul 16, 2020 0.1230 0.1260 0.1200 0.1203 77,029 -0.00(-2.20%)
Jul 15, 2020 0.1250 0.1260 0.1150 0.1230 242,745 +0.01(+6.86%)
Jul 14, 2020 0.1111 0.1385 0.1111 0.1151 577,050 +0.00(+0.96%)
Jul 13, 2020 0.1284 0.1478 0.1122 0.1140 480,509 -0.02(-12.98%)
Jul 10, 2020 0.1501 0.1649 0.1310 0.1310 163,500 -0.02(-13.25%)
Jul 09, 2020 0.1560 0.1700 0.1480 0.1510 186,438 -0.01(-8.21%)
Jul 08, 2020 0.1401 0.1700 0.1401 0.1645 165,506 +0.01(+8.94%)
Jul 07, 2020 0.1505 0.1600 0.1401 0.1510 95,090 +0.01(+5.74%)
Jul 06, 2020 0.1159 0.1553 0.1159 0.1428 339,856 +0.02(+19.00%)
Jul 02, 2020 0.1200 0.1290 0.1150 0.1200 384,300 -0.00(-3.61%)
Jul 01, 2020 0.1350 0.1350 0.1200 0.1245 169,627 -0.01(-4.60%)
Jun 30, 2020 0.1410 0.1410 0.1305 0.1305 117,731 +0.00(+0.46%)
Jun 29, 2020 0.1223 0.1410 0.1160 0.1299 195,315 +0.01(+8.16%)
Jun 26, 2020 0.1395 0.1470 0.1150 0.1201 221,100 -0.02(-11.89%)
Jun 25, 2020 0.1361 0.1589 0.1300 0.1363 229,386 -0.01(-9.13%)
Jun 24, 2020 0.1470 0.1669 0.1300 0.1500 183,942 -0.01(-6.19%)
Jun 23, 2020 0.1400 0.1669 0.1400 0.1599 121,452 +0.00(+2.04%)
Jun 22, 2020 0.1700 0.1748 0.1440 0.1567 142,517 -0.01(-8.15%)
Jun 19, 2020 0.1784 0.1788 0.1410 0.1706 151,200 +0.01(+6.56%)
Jun 18, 2020 0.1600 0.1800 0.1500 0.1601 71,771 +0.00(+1.33%)
Jun 17, 2020 0.1860 0.1860 0.1580 0.1580 115,239 -0.01(-4.24%)
Jun 16, 2020 0.1600 0.1800 0.1600 0.1650 69,873 +0.00(+1.73%)
Jun 15, 2020 0.1533 0.1697 0.1466 0.1622 91,282 +0.00(+1.38%)
Jun 12, 2020 0.1530 0.1749 0.1466 0.1600 286,200 +0.01(+7.17%)
Jun 11, 2020 0.1948 0.2000 0.1466 0.1493 286,862 -0.03(-16.92%)
Jun 10, 2020 0.1763 0.2090 0.1500 0.1797 331,707 -0.00(-0.17%)
Jun 09, 2020 0.1950 0.2090 0.1763 0.1800 166,628 -0.02(-10.00%)
Jun 08, 2020 0.2090 0.2090 0.1763 0.2000 107,725 +0.00(+0.00%)
Jun 05, 2020 0.1825 0.2090 0.1825 0.2000 78,600 +0.01(+5.26%)
Jun 04, 2020 0.1700 0.2090 0.1700 0.1900 71,032 +0.01(+4.11%)
Jun 03, 2020 0.1900 0.2090 0.1825 0.1825 90,512 -0.01(-6.41%)
Jun 02, 2020 0.1863 0.1950 0.1700 0.1950 85,398 +0.01(+5.41%)
Jun 01, 2020 0.1901 0.1901 0.1710 0.1850 42,140 -0.00(-0.54%)
May 29, 2020 0.1926 0.1950 0.1851 0.1860 45,300 -0.01(-4.62%)
May 28, 2020 0.1850 0.2000 0.1850 0.1950 181,059 -0.00(-0.51%)
May 27, 2020 0.2034 0.2034 0.1798 0.1960 119,677 -0.01(-3.69%)
May 26, 2020 0.2400 0.2400 0.1820 0.2035 500,284 -0.03(-12.66%)
May 22, 2020 0.2000 0.2385 0.1800 0.2330 318,400 +0.05(+28.37%)
May 21, 2020 0.1850 0.2000 0.1733 0.1815 110,969 +0.01(+4.91%)
May 20, 2020 0.1699 0.1995 0.1600 0.1730 155,403 +0.01(+8.12%)
May 19, 2020 0.1650 0.1699 0.1455 0.1600 61,484 -0.01(-3.03%)
May 18, 2020 0.1575 0.1800 0.1271 0.1650 97,348 +0.01(+3.19%)
May 15, 2020 0.1500 0.1600 0.1364 0.1599 31,700 +0.01(+10.28%)
May 14, 2020 0.1300 0.1600 0.1300 0.1450 42,391 -0.00(-1.36%)
May 13, 2020 0.1606 0.1725 0.1410 0.1470 48,889 +0.00(+0.07%)
May 12, 2020 0.1620 0.1620 0.1430 0.1469 33,622 -0.01(-9.15%)
May 11, 2020 0.1779 0.1844 0.1430 0.1617 102,927 -0.01(-3.46%)
May 08, 2020 0.1530 0.1798 0.1530 0.1675 46,600 +0.00(+2.76%)
May 07, 2020 0.1460 0.1797 0.1420 0.1630 99,750 +0.02(+10.88%)
May 06, 2020 0.1470 0.1798 0.1470 0.1470 87,148 -0.01(-8.18%)
May 05, 2020 0.1500 0.1800 0.1500 0.1601 61,687 -0.01(-3.26%)
May 04, 2020 0.1650 0.1699 0.1500 0.1655 50,755 +0.00(+0.30%)
May 01, 2020 0.1800 0.1800 0.1500 0.1650 80,100 -0.00(-0.78%)
Apr 30, 2020 0.1600 0.2090 0.1487 0.1663 149,433 -0.01(-3.09%)
Apr 29, 2020 0.1973 0.1973 0.1590 0.1716 168,709 -0.01(-4.67%)
Apr 28, 2020 0.1700 0.1960 0.1700 0.1800 177,853 +0.01(+4.05%)
Apr 27, 2020 0.1410 0.1795 0.1401 0.1730 182,115 +0.03(+18.41%)
Apr 24, 2020 0.1353 0.1494 0.1301 0.1461 95,200 +0.02(+12.04%)
Apr 23, 2020 0.1200 0.1495 0.1200 0.1304 124,920 +0.01(+8.67%)
Apr 22, 2020 0.1200 0.1299 0.1200 0.1200 172,810 +0.00(+0.08%)
Apr 21, 2020 0.1205 0.1209 0.1100 0.1199 112,378 +0.01(+6.58%)
Apr 20, 2020 0.1109 0.1299 0.1106 0.1125 188,565 +0.00(+1.26%)
Apr 17, 2020 0.1099 0.1205 0.0941 0.1111 300,200 +0.01(+13.14%)
Apr 16, 2020 0.0971 0.1150 0.0970 0.0982 221,944 +0.00(+1.24%)
Apr 15, 2020 0.1023 0.1095 0.0612 0.0970 124,680 -0.00(-1.62%)
Apr 14, 2020 0.1095 0.1095 0.0550 0.0986 81,648 -0.00(-1.40%)
Apr 13, 2020 0.0941 0.1095 0.0520 0.1000 353,095 +0.01(+5.26%)
Apr 09, 2020 0.0940 0.1056 0.0940 0.0950 47,000 +0.00(+1.06%)
Apr 08, 2020 0.1095 0.1095 0.0940 0.0940 47,169 -0.00(-4.08%)
Apr 07, 2020 0.1050 0.1096 0.0940 0.0980 209,320 -0.01(-6.84%)
Apr 06, 2020 0.1013 0.1098 0.1005 0.1052 44,132 +0.01(+5.20%)
Apr 03, 2020 0.1092 0.1092 0.0940 0.1000 58,900 +0.01(+7.53%)
Apr 02, 2020 0.0910 0.1189 0.0910 0.0930 78,422 -0.01(-11.26%)
Apr 01, 2020 0.1198 0.1198 0.0920 0.1048 30,048 -0.00(-3.76%)
Mar 31, 2020 0.0930 0.1190 0.0930 0.1089 43,455 +0.00(+0.83%)
Mar 30, 2020 0.0910 0.1195 0.0910 0.1080 78,379 +0.02(+16.76%)
Mar 27, 2020 0.1099 0.1199 0.0910 0.0925 171,900 -0.01(-13.55%)
Mar 26, 2020 0.1012 0.1100 0.0941 0.1070 51,560 +0.01(+5.73%)
Mar 25, 2020 0.0851 0.1100 0.0851 0.1012 106,644 -0.00(-0.10%)
Mar 24, 2020 0.0892 0.1025 0.0840 0.1013 74,011 +0.01(+13.82%)
Mar 23, 2020 0.1078 0.1155 0.0800 0.0890 55,020 +0.00(+0.79%)
Mar 20, 2020 0.0863 0.1000 0.0800 0.0883 25,800 -0.00(-4.54%)
Mar 19, 2020 0.0876 0.1000 0.0800 0.0925 46,168 +0.01(+8.70%)
Mar 18, 2020 0.0845 0.1000 0.0830 0.0851 50,616 +0.01(+6.37%)
Mar 17, 2020 0.0800 0.1000 0.0800 0.0800 60,919 -0.00(-0.87%)
Mar 16, 2020 0.0783 0.1000 0.0765 0.0807 111,233 -0.01(-10.33%)
Mar 13, 2020 0.0925 0.1000 0.0765 0.0900 85,200 -0.01(-8.63%)
Mar 12, 2020 0.0975 0.1000 0.0520 0.0985 189,105 -0.00(-3.90%)
Mar 11, 2020 0.1105 0.1200 0.1000 0.1025 27,797 -0.01(-4.92%)
Mar 10, 2020 0.1087 0.1190 0.1000 0.1078 45,526 +0.01(+7.80%)
Mar 09, 2020 0.1200 0.1200 0.0930 0.1000 94,839 -0.02(-14.82%)
Mar 06, 2020 0.1225 0.1239 0.0950 0.1174 76,900 +0.01(+14.54%)
Mar 05, 2020 0.0951 0.1140 0.0902 0.1025 95,409 -0.00(-4.21%)
Mar 04, 2020 0.1270 0.1300 0.0950 0.1070 92,842 -0.01(-6.96%)
Mar 03, 2020 0.1220 0.1220 0.1000 0.1150 57,826 +0.01(+15.00%)
Mar 02, 2020 0.0950 0.1150 0.0950 0.1000 64,528 +0.01(+5.26%)
Feb 28, 2020 0.1063 0.1100 0.0930 0.0950 82,000 -0.01(-13.64%)
Feb 27, 2020 0.1200 0.1220 0.1000 0.1100 63,262 +0.00(+0.00%)
Feb 26, 2020 0.1000 0.1500 0.1000 0.1100 48,106 -0.00(-1.79%)
Feb 25, 2020 0.1110 0.1500 0.1100 0.1120 32,409 +0.00(+0.00%)
Feb 24, 2020 0.1100 0.1500 0.1100 0.1120 35,415 -0.00(-2.95%)
Feb 21, 2020 0.1100 0.1154 0.1100 0.1154 33,400 +0.00(+0.35%)
Feb 20, 2020 0.1125 0.1200 0.1100 0.1150 46,384 -0.00(-0.26%)
Feb 19, 2020 0.1100 0.1153 0.1100 0.1153 55,413 +0.01(+4.82%)
Feb 18, 2020 0.1034 0.1205 0.1034 0.1100 36,221 -0.00(-3.25%)
Feb 14, 2020 0.1300 0.1300 0.1100 0.1137 84,600 -0.01(-7.18%)
Feb 13, 2020 0.1200 0.1305 0.1100 0.1225 56,333 +0.00(+0.00%)
Feb 12, 2020 0.1250 0.1250 0.1200 0.1225 30,028 +0.00(+0.41%)
Feb 11, 2020 0.1168 0.1250 0.1110 0.1220 124,592 +0.01(+7.49%)
Feb 10, 2020 0.1189 0.1250 0.1110 0.1135 99,381 -0.00(-3.81%)
Feb 07, 2020 0.1110 0.1270 0.1110 0.1180 94,900 +0.00(+0.00%)
Feb 06, 2020 0.1340 0.1600 0.1110 0.1180 87,194 -0.01(-8.88%)
Feb 05, 2020 0.1210 0.1350 0.1150 0.1295 192,194 -0.00(-0.38%)
Feb 04, 2020 0.1211 0.1483 0.1120 0.1300 72,367 -0.00(-1.89%)
Feb 03, 2020 0.1325 0.1483 0.1101 0.1325 49,201 -0.00(-1.85%)
Jan 31, 2020 0.1156 0.1350 0.1156 0.1350 47,400 +0.00(+1.66%)
Jan 30, 2020 0.1350 0.1350 0.1190 0.1328 59,063 -0.00(-1.63%)
Jan 29, 2020 0.1085 0.1350 0.0940 0.1350 363,871 +0.02(+16.38%)
Jan 28, 2020 0.1116 0.1329 0.1000 0.1160 382,720 +0.00(+3.94%)
Jan 27, 2020 0.1650 0.2100 0.1116 0.1116 143,823 -0.03(-19.71%)
Jan 24, 2020 0.1253 0.1790 0.1200 0.1390 188,600 -0.01(-7.33%)
Jan 23, 2020 0.1679 0.1700 0.1235 0.1500 72,342 -0.01(-6.48%)
Jan 22, 2020 0.1780 0.1800 0.1365 0.1604 170,069 -0.01(-8.13%)
Jan 21, 2020 0.1700 0.1810 0.1600 0.1746 112,790 +0.01(+5.82%)
Jan 17, 2020 0.1695 0.1810 0.1600 0.1650 200,200 -0.01(-2.94%)
Jan 16, 2020 0.1798 0.1850 0.1545 0.1700 310,721 -0.00(-2.30%)
Jan 15, 2020 0.1295 0.1800 0.1200 0.1740 510,407 +0.06(+51.04%)
Jan 14, 2020 0.1049 0.1339 0.0950 0.1152 376,476 +0.01(+9.92%)
Jan 13, 2020 0.0891 0.1059 0.0875 0.1048 109,273 +0.00(+4.17%)
Jan 10, 2020 0.1030 0.1075 0.0863 0.1006 26,600 -0.01(-5.00%)
Jan 09, 2020 0.0990 0.1075 0.0915 0.1059 71,291 +0.00(+0.09%)
Jan 08, 2020 0.0937 0.1067 0.0889 0.1058 121,715 +0.01(+15.13%)
Jan 07, 2020 0.1075 0.1075 0.0850 0.0919 129,057 -0.01(-7.92%)
Jan 06, 2020 0.0960 0.1055 0.0920 0.0998 84,485 +0.00(+5.05%)
Jan 03, 2020 0.0950 0.1000 0.0950 0.0950 68,000 -0.00(-4.90%)
Jan 02, 2020 0.0998 0.1134 0.0930 0.0999 129,078 +0.00(+2.99%)
Dec 31, 2019 0.1017 0.1107 0.0920 0.0970 189,100 -0.01(-12.93%)
Dec 30, 2019 0.0852 0.1299 0.0846 0.1114 329,052 +0.02(+27.17%)
Dec 27, 2019 0.1000 0.1000 0.0850 0.0876 256,200 +0.00(+2.94%)
Dec 26, 2019 0.0885 0.1500 0.0847 0.0851 108,833 -0.01(-13.07%)
Dec 24, 2019 0.1251 0.1251 0.0850 0.0979 144,700 -0.01(-8.08%)
Dec 23, 2019 0.1100 0.1149 0.1001 0.1065 83,477 -0.00(-4.05%)
Dec 20, 2019 0.1300 0.1300 0.1106 0.1110 80,600 -0.02(-12.60%)
Dec 19, 2019 0.1275 0.1600 0.1106 0.1270 116,616 -0.00(-2.31%)
Dec 18, 2019 0.1385 0.1400 0.1200 0.1300 75,246 -0.00(-1.22%)
Dec 17, 2019 0.1458 0.1458 0.1316 0.1316 59,639 +0.00(+0.00%)
Dec 16, 2019 0.1316 0.1400 0.1316 0.1316 56,988 -0.00(-0.38%)
Dec 13, 2019 0.1358 0.1600 0.1316 0.1321 96,300 -0.02(-11.93%)
Dec 12, 2019 0.1443 0.1600 0.1400 0.1500 41,228 +0.00(+1.01%)
Dec 11, 2019 0.1500 0.1600 0.1400 0.1485 38,687 +0.00(+2.41%)
Dec 10, 2019 0.1400 0.1500 0.1400 0.1450 31,668 +0.00(+2.47%)
Dec 09, 2019 0.1400 0.1600 0.1400 0.1415 46,846 -0.00(-2.41%)
Dec 06, 2019 0.1450 0.1500 0.1450 0.1450 74,400 -0.00(-3.01%)
Dec 05, 2019 0.1482 0.1559 0.1450 0.1495 70,528 +0.00(+0.95%)
Dec 04, 2019 0.1660 0.1660 0.1450 0.1481 65,936 -0.01(-6.27%)
Dec 03, 2019 0.1563 0.1949 0.1400 0.1580 51,925 +0.00(+1.87%)
Dec 02, 2019 0.1635 0.1800 0.1500 0.1551 30,707 -0.01(-5.43%)
Nov 29, 2019 0.1600 0.1794 0.1600 0.1640 11,600 +0.00(+0.00%)
Nov 27, 2019 0.1606 0.2000 0.1562 0.1640 32,700 -0.01(-6.61%)
Nov 26, 2019 0.1800 0.1900 0.1500 0.1756 40,992 -0.02(-9.95%)
Nov 25, 2019 0.1801 0.1950 0.1800 0.1950 26,844 +0.01(+6.79%)
Nov 22, 2019 0.1864 0.2500 0.1490 0.1826 69,500 -0.00(-2.09%)
Nov 21, 2019 0.1600 0.2297 0.1600 0.1865 31,657 +0.01(+3.78%)
Nov 20, 2019 0.2049 0.2049 0.1441 0.1797 40,350 +0.02(+12.31%)
Nov 19, 2019 0.1599 0.1780 0.1400 0.1600 81,876 -0.01(-5.72%)
Nov 18, 2019 0.1890 0.2150 0.1200 0.1697 396,562 -0.05(-24.00%)
Nov 15, 2019 0.2344 0.2344 0.2171 0.2233 47,400 -0.00(-1.63%)
Nov 14, 2019 0.2201 0.2340 0.2201 0.2270 22,317 +0.01(+2.44%)
Nov 13, 2019 0.2171 0.2300 0.2171 0.2216 35,256 -0.00(-0.54%)
Nov 12, 2019 0.2186 0.2300 0.2186 0.2228 16,101 +0.00(+0.81%)
Nov 11, 2019 0.2310 0.2400 0.2210 0.2210 47,250 -0.01(-3.91%)
Nov 08, 2019 0.2163 0.2385 0.2116 0.2300 38,500 +0.01(+3.23%)
Nov 07, 2019 0.2163 0.2400 0.2116 0.2228 43,482 -0.00(-1.24%)
Nov 06, 2019 0.2205 0.2600 0.2116 0.2256 51,274 +0.00(+2.08%)
Nov 05, 2019 0.2163 0.2300 0.2116 0.2210 17,974 -0.01(-4.25%)
Nov 04, 2019 0.2350 0.2599 0.2250 0.2308 66,766 -0.01(-3.83%)
Nov 01, 2019 0.2120 0.2480 0.2120 0.2400 19,600 +0.01(+6.67%)
Oct 31, 2019 0.2300 0.2500 0.2100 0.2250 82,873 -0.01(-5.06%)
Oct 30, 2019 0.2100 0.2550 0.2100 0.2370 46,911 +0.00(+0.64%)
Oct 29, 2019 0.2200 0.2490 0.2200 0.2355 97,691 +0.00(+0.56%)
Oct 28, 2019 0.2200 0.2384 0.2100 0.2342 41,664 +0.02(+7.93%)
Oct 25, 2019 0.2150 0.2300 0.2100 0.2170 30,200 +0.00(+0.70%)
Oct 24, 2019 0.2140 0.2250 0.2100 0.2155 73,717 +0.00(+0.47%)
Oct 23, 2019 0.2100 0.2300 0.2100 0.2145 37,961 -0.01(-2.50%)
Oct 22, 2019 0.2101 0.2388 0.2101 0.2200 52,856 -0.01(-2.22%)
Oct 21, 2019 0.2300 0.2489 0.2200 0.2250 31,056 -0.01(-5.82%)
Oct 18, 2019 0.2300 0.2490 0.2105 0.2389 41,300 +0.02(+7.61%)
Oct 17, 2019 0.2010 0.2389 0.2010 0.2220 60,684 -0.01(-3.90%)
Oct 16, 2019 0.2500 0.2500 0.2200 0.2310 19,821 +0.00(+1.32%)
Oct 15, 2019 0.2250 0.2500 0.2200 0.2280 22,845 +0.00(+0.00%)
Oct 14, 2019 0.2400 0.2690 0.2010 0.2280 47,851 -0.02(-7.99%)
Oct 11, 2019 0.2205 0.2599 0.1800 0.2478 32,400 +0.01(+3.68%)
Oct 10, 2019 0.2451 0.2500 0.2390 0.2390 47,081 -0.01(-2.49%)
Oct 09, 2019 0.2400 0.2649 0.2400 0.2451 78,356 -0.01(-4.82%)
Oct 08, 2019 0.2534 0.2688 0.2450 0.2575 31,498 +0.00(+0.23%)
Oct 07, 2019 0.2500 0.2638 0.2400 0.2569 44,475 +0.01(+2.76%)
Oct 04, 2019 0.2500 0.2690 0.2490 0.2500 37,300 +0.00(+0.00%)
Oct 03, 2019 0.2680 0.2680 0.2400 0.2500 27,882 +0.00(+0.00%)
Oct 02, 2019 0.2695 0.2695 0.2410 0.2500 102,015 -0.01(-3.85%)
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.