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 (%)
Apr 30, 2018 0.0580 0.0627 0.0580 0.0595 6,850,145 -0.00(-1.49%)
Apr 27, 2018 0.0628 0.0630 0.0600 0.0604 6,646,381 -0.00(-0.98%)
Apr 26, 2018 0.0640 0.0670 0.0610 0.0610 7,153,996 -0.00(-5.57%)
Apr 25, 2018 0.0725 0.0725 0.0610 0.0646 12,752,103 -0.01(-8.76%)
Apr 24, 2018 0.0710 0.0740 0.0685 0.0708 14,502,772 +0.00(+4.42%)
Apr 23, 2018 0.0620 0.0689 0.0620 0.0678 14,518,432 +0.01(+9.35%)
Apr 20, 2018 0.0565 0.0630 0.0560 0.0620 12,223,273 +0.01(+10.71%)
Apr 19, 2018 0.0573 0.0600 0.0551 0.0560 7,946,898 -0.00(-2.27%)
Apr 18, 2018 0.0600 0.0600 0.0550 0.0573 8,257,228 +0.00(+3.06%)
Apr 17, 2018 0.0640 0.0640 0.0550 0.0556 16,086,849 -0.01(-11.04%)
Apr 16, 2018 0.0591 0.0639 0.0565 0.0625 28,813,832 +0.01(+10.82%)
Apr 13, 2018 0.0530 0.0583 0.0518 0.0564 15,460,945 +0.00(+7.43%)
Apr 12, 2018 0.0579 0.0579 0.0511 0.0525 14,725,953 -0.00(-6.25%)
Apr 11, 2018 0.0491 0.0560 0.0480 0.0560 18,245,824 +0.01(+13.13%)
Apr 10, 2018 0.0516 0.0518 0.0475 0.0495 23,654,924 -0.00(-5.89%)
Apr 09, 2018 0.0551 0.0580 0.0516 0.0526 15,404,079 -0.00(-7.07%)
Apr 06, 2018 0.0582 0.0600 0.0555 0.0566 5,013,755 -0.00(-2.75%)
Apr 05, 2018 0.0595 0.0595 0.0576 0.0582 8,277,664 -0.00(-3.00%)
Apr 04, 2018 0.0606 0.0612 0.0594 0.0600 7,771,094 -0.00(-0.33%)
Apr 03, 2018 0.0625 0.0635 0.0602 0.0602 6,262,707 -0.00(-4.44%)
Apr 02, 2018 0.0685 0.0700 0.0616 0.0630 6,710,121 -0.00(-2.93%)
Mar 29, 2018 0.0649 0.0649 0.0649 0 +0.00(+1.25%)
Mar 28, 2018 0.0700 0.0700 0.0635 0.0641 7,806,933 -0.00(-5.04%)
Mar 27, 2018 0.0675 0.0699 0.0658 0.0675 6,833,689 -0.00(-0.74%)
Mar 26, 2018 0.0725 0.0750 0.0680 0.0680 5,165,635 -0.00(-0.22%)
Mar 23, 2018 0.0701 0.0704 0.0680 0.0682 6,383,390 -0.00(-2.64%)
Mar 22, 2018 0.0752 0.0755 0.0700 0.0700 6,026,866 -0.01(-6.91%)
Mar 21, 2018 0.0762 0.0769 0.0751 0.0752 2,955,084 -0.00(-1.31%)
Mar 20, 2018 0.0767 0.0769 0.0755 0.0762 3,758,663 +0.00(+0.79%)
Mar 19, 2018 0.0760 0.0770 0.0745 0.0756 5,794,166 +0.00(+1.50%)
Mar 16, 2018 0.0726 0.0770 0.0700 0.0745 5,021,974 +0.00(+2.87%)
Mar 15, 2018 0.0720 0.0730 0.0720 0.0724 7,018,956 +0.00(+0.42%)
Mar 14, 2018 0.0720 0.0730 0.0690 0.0721 6,031,172 -0.00(-0.14%)
Mar 13, 2018 0.0740 0.0760 0.0720 0.0722 3,855,517 -0.00(-3.60%)
Mar 12, 2018 0.0752 0.0773 0.0740 0.0749 3,651,749 -0.00(-1.45%)
Mar 09, 2018 0.0774 0.0785 0.0751 0.0760 6,045,261 -0.00(-0.26%)
Mar 08, 2018 0.0790 0.0790 0.0758 0.0762 5,187,489 -0.00(-1.30%)
Mar 07, 2018 0.0757 0.0795 0.0750 0.0772 9,141,793 +0.00(+2.25%)
Mar 06, 2018 0.0724 0.0770 0.0721 0.0755 9,175,322 +0.00(+3.78%)
Mar 05, 2018 0.0673 0.0730 0.0670 0.0727 8,714,123 +0.01(+8.74%)
Mar 02, 2018 0.0631 0.0681 0.0630 0.0669 6,303,760 +0.00(+6.70%)
Mar 01, 2018 0.0635 0.0680 0.0620 0.0627 6,393,078 -0.00(-0.95%)
Feb 28, 2018 0.0685 0.0689 0.0621 0.0633 12,437,511 -0.01(-7.59%)
Feb 27, 2018 0.0712 0.0715 0.0661 0.0685 13,084,271 -0.00(-3.66%)
Feb 26, 2018 0.0730 0.0740 0.0703 0.0711 4,250,856 -0.00(-1.61%)
Feb 23, 2018 0.0743 0.0748 0.0710 0.0723 4,466,614 -0.00(-2.35%)
Feb 22, 2018 0.0769 0.0780 0.0730 0.0740 4,288,262 -0.00(-1.53%)
Feb 21, 2018 0.0769 0.0777 0.0742 0.0751 4,837,391 -0.00(-1.38%)
Feb 20, 2018 0.0783 0.0794 0.0760 0.0762 4,909,204 -0.00(-2.31%)
Feb 16, 2018 0.0780 0.0780 0.0780 0 -0.00(-0.38%)
Feb 15, 2018 0.0770 0.0794 0.0750 0.0783 6,225,783 +0.00(+3.71%)
Feb 14, 2018 0.0752 0.0788 0.0750 0.0755 4,668,725 +0.00(+0.67%)
Feb 13, 2018 0.0780 0.0795 0.0720 0.0750 4,904,614 -0.00(-4.70%)
Feb 12, 2018 0.0760 0.0799 0.0750 0.0787 5,364,264 +0.00(+2.88%)
Feb 09, 2018 0.0770 0.0800 0.0700 0.0765 9,790,715 +0.00(+0.79%)
Feb 08, 2018 0.0800 0.0839 0.0733 0.0759 11,561,130 -0.00(-5.99%)
Feb 07, 2018 0.0737 0.0820 0.0730 0.0807 17,555,924 +0.01(+10.15%)
Feb 06, 2018 0.0668 0.0745 0.0640 0.0733 13,674,968 +0.01(+9.44%)
Feb 05, 2018 0.0695 0.0710 0.0660 0.0670 15,754,977 -0.00(-4.31%)
Feb 02, 2018 0.0717 0.0790 0.0680 0.0700 23,182,280 -0.00(-3.45%)
Feb 01, 2018 0.0765 0.0790 0.0710 0.0725 18,115,178 -0.01(-9.38%)
Jan 31, 2018 0.0819 0.0859 0.0790 0.0800 12,416,236 -0.00(-3.50%)
Jan 30, 2018 0.0825 0.0869 0.0820 0.0829 18,699,816 -0.00(-4.93%)
Jan 29, 2018 0.0796 0.0872 0.0700 0.0872 40,026,596 +0.01(+9.24%)
Jan 26, 2018 0.0860 0.0862 0.0790 0.0798 34,022,072 -0.01(-7.40%)
Jan 25, 2018 0.0893 0.0900 0.0850 0.0862 17,190,836 -0.00(-4.64%)
Jan 24, 2018 0.0957 0.0969 0.0880 0.0904 15,237,943 -0.00(-3.83%)
Jan 23, 2018 0.0872 0.0940 0.0841 0.0940 27,640,172 +0.01(+7.18%)
Jan 22, 2018 0.0978 0.0989 0.0820 0.0877 40,410,940 -0.01(-11.14%)
Jan 19, 2018 0.1000 0.1025 0.0970 0.0987 15,976,819 -0.00(-1.80%)
Jan 18, 2018 0.1007 0.1030 0.1000 0.1005 11,924,485 -0.00(-0.89%)
Jan 17, 2018 0.1075 0.1090 0.1005 0.1014 19,330,646 -0.00(-3.06%)
Jan 16, 2018 0.1046 0.1060 0.1000 0.1046 26,557,400 +0.01(+6.05%)
Jan 12, 2018 0.0986 0.0986 0.0986 0 -0.00(-1.37%)
Jan 11, 2018 0.1095 0.1100 0.0951 0.1000 39,829,940 -0.01(-8.42%)
Jan 10, 2018 0.1150 0.1071 0.1092 26,723,096 -0.00(-4.21%)
Jan 09, 2018 0.1218 0.1280 0.1061 0.1140 62,957,968 -0.01(-4.52%)
Jan 08, 2018 0.1090 0.1200 0.1000 0.1194 74,992,632 +0.02(+19.52%)
Jan 05, 2018 0.0874 0.1098 0.0720 0.0999 161,430,624 +0.01(+10.39%)
Jan 04, 2018 0.1333 0.1340 0.0810 0.0905 165,966,944 -0.04(-30.38%)
Jan 03, 2018 0.1252 0.1397 0.1221 0.1300 103,497,704 +0.01(+11.02%)
Jan 02, 2018 0.1131 0.1145 0.1100 0.1171 74,091,168 +0.01(+11.21%)
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%)
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.