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, 2014 0.0815 0.0880 0.0802 0.0844 5,882,091 -0.00(-3.98%)
Apr 29, 2014 0.0950 0.0985 0.0861 0.0879 7,510,831 -0.01(-11.12%)
Apr 28, 2014 0.0979 0.0990 0.0915 0.0989 4,113,835 +0.00(+2.70%)
Apr 25, 2014 0.1015 0.1035 0.0922 0.0963 5,268,514 -0.01(-5.59%)
Apr 24, 2014 0.1080 0.1085 0.1000 0.1020 3,879,738 -0.00(-2.39%)
Apr 23, 2014 0.1125 0.1140 0.1015 0.1045 3,213,317 -0.01(-5.86%)
Apr 22, 2014 0.1068 0.1160 0.1030 0.1110 4,702,792 +0.01(+4.72%)
Apr 21, 2014 0.1120 0.1125 0.1050 0.1060 4,868,289 -0.01(-5.27%)
Apr 17, 2014 0.1119 0.1119 0.1119 0 +0.00(+0.81%)
Apr 16, 2014 0.0872 0.1110 0.0860 0.1110 11,297,965 +0.02(+26.14%)
Apr 15, 2014 0.1020 0.1050 0.0820 0.0880 20,179,616 -0.02(-16.35%)
Apr 14, 2014 0.1105 0.1110 0.1048 0.1052 7,391,061 -0.01(-4.62%)
Apr 11, 2014 0.1128 0.1185 0.1051 0.1103 0 -0.01(-6.60%)
Apr 10, 2014 0.1350 0.1380 0.1120 0.1181 12,790,052 -0.02(-14.48%)
Apr 09, 2014 0.1200 0.1423 0.1180 0.1381 15,838,302 +0.02(+17.63%)
Apr 08, 2014 0.1080 0.1190 0.1005 0.1174 19,052,596 +0.00(+3.53%)
Apr 07, 2014 0.1335 0.1390 0.1111 0.1134 30,571,300 -0.03(-19.57%)
Apr 04, 2014 0.1580 0.1580 0.1396 0.1410 0 -0.02(-9.62%)
Apr 03, 2014 0.1605 0.1610 0.1521 0.1560 7,696,787 -0.00(-2.62%)
Apr 02, 2014 0.1634 0.1695 0.1602 0.1602 4,825,385 -0.00(-2.61%)
Apr 01, 2014 0.1675 0.1720 0.1610 0.1645 6,225,172 -0.00(-1.26%)
Mar 31, 2014 0.1650 0.1739 0.1640 0.1666 5,135,583 +0.00(+1.59%)
Mar 28, 2014 0.1692 0.1765 0.1640 0.1640 0 -0.01(-3.24%)
Mar 27, 2014 0.1730 0.1800 0.1671 0.1695 4,747,055 -0.00(-2.25%)
Mar 26, 2014 0.1650 0.1872 0.1625 0.1734 11,293,682 +0.01(+5.09%)
Mar 25, 2014 0.1662 0.1670 0.1555 0.1650 10,751,190 -0.00(-1.20%)
Mar 24, 2014 0.1810 0.1825 0.1550 0.1670 15,104,153 -0.02(-8.59%)
Mar 21, 2014 0.1815 0.1860 0.1801 0.1827 4,814,749 +0.00(+1.44%)
Mar 20, 2014 0.1895 0.1900 0.1801 0.1801 7,201,529 -0.01(-5.21%)
Mar 19, 2014 0.1925 0.1975 0.1850 0.1900 11,668,509 -0.01(-4.28%)
Mar 18, 2014 0.2030 0.2052 0.1870 0.1985 23,171,984 -0.01(-2.70%)
Mar 17, 2014 0.1805 0.2055 0.1801 0.2040 30,186,238 +0.02(+13.33%)
Mar 14, 2014 0.1840 0.1860 0.1800 0.1800 0 -0.00(-1.32%)
Mar 13, 2014 0.1999 0.1999 0.1800 0.1824 13,388,219 -0.01(-4.00%)
Mar 12, 2014 0.1989 0.1990 0.1825 0.1900 31,407,136 +0.01(+3.88%)
Mar 11, 2014 0.1490 0.1840 0.1480 0.1829 38,244,364 +0.04(+24.25%)
Mar 10, 2014 0.1535 0.1550 0.1400 0.1472 15,309,092 -0.00(-2.71%)
Mar 07, 2014 0.1600 0.1600 0.1410 0.1513 0 -0.01(-5.44%)
Mar 06, 2014 0.1710 0.1720 0.1550 0.1600 18,557,980 -0.01(-5.77%)
Mar 05, 2014 0.1740 0.1750 0.1690 0.1698 10,293,696 -0.01(-2.97%)
Mar 04, 2014 0.1765 0.1790 0.1716 0.1750 5,760,024 +0.00(+0.00%)
Mar 03, 2014 0.1789 0.1790 0.1710 0.1750 9,394,351 +0.00(+1.74%)
Feb 28, 2014 0.1732 0.1820 0.1700 0.1720 0 -0.00(-0.58%)
Feb 27, 2014 0.1839 0.1840 0.1710 0.1730 11,329,627 -0.01(-4.95%)
Feb 26, 2014 0.1750 0.1869 0.1687 0.1820 18,731,912 +0.01(+2.82%)
Feb 25, 2014 0.1834 0.1835 0.1700 0.1770 12,616,679 -0.01(-2.85%)
Feb 24, 2014 0.1740 0.1840 0.1700 0.1822 12,800,098 +0.01(+7.18%)
Feb 21, 2014 0.1785 0.1790 0.1661 0.1700 0 -0.01(-4.49%)
Feb 20, 2014 0.1885 0.1950 0.1750 0.1780 16,480,399 -0.01(-6.32%)
Feb 19, 2014 0.2019 0.2080 0.1810 0.1900 21,428,036 -0.01(-5.00%)
Feb 18, 2014 0.1945 0.2020 0.1900 0.2000 29,026,212 +0.02(+9.35%)
Feb 14, 2014 0.1829 0.1829 0.1829 0 +0.00(+1.61%)
Feb 13, 2014 0.1830 0.1895 0.1710 0.1800 23,058,648 +0.01(+5.88%)
Feb 12, 2014 0.1645 0.1940 0.1300 0.1700 42,101,020 +0.00(+2.41%)
Feb 11, 2014 0.1700 0.1750 0.1320 0.1660 59,634,256 -0.01(-6.21%)
Feb 10, 2014 0.2197 0.2200 0.1710 0.1770 53,883,148 -0.05(-20.27%)
Feb 07, 2014 0.2424 0.2440 0.2100 0.2220 0 -0.02(-8.83%)
Feb 06, 2014 0.2979 0.2980 0.2100 0.2435 60,189,008 -0.05(-16.98%)
Feb 05, 2014 0.2399 0.2950 0.2310 0.2933 86,127,768 +0.07(+31.00%)
Feb 04, 2014 0.1980 0.2245 0.1910 0.2239 50,345,768 +0.03(+17.23%)
Feb 03, 2014 0.1877 0.2000 0.1805 0.1910 31,894,132 +0.01(+6.70%)
Jan 31, 2014 0.1825 0.1860 0.1720 0.1790 0 -0.00(-0.83%)
Jan 30, 2014 0.1820 0.1920 0.1775 0.1805 22,419,704 +0.00(+1.98%)
Jan 29, 2014 0.2015 0.2148 0.1465 0.1770 73,782,680 -0.02(-9.92%)
Jan 28, 2014 0.1910 0.2232 0.1886 0.1965 75,439,816 +0.01(+3.97%)
Jan 27, 2014 0.1470 0.2600 0.1460 0.1890 57,056,880 +0.05(+33.10%)
Jan 24, 2014 0.1345 0.1460 0.1330 0.1420 0 +0.01(+9.23%)
Jan 23, 2014 0.1274 0.1395 0.1210 0.1300 36,035,560 +0.00(+3.59%)
Jan 22, 2014 0.1180 0.1255 0.1151 0.1255 26,835,068 +0.01(+10.57%)
Jan 21, 2014 0.1219 0.1220 0.1055 0.1135 36,048,504 +0.01(+12.38%)
Jan 17, 2014 0.1010 0.1010 0.1010 0 +0.02(+21.69%)
Jan 16, 2014 0.0906 0.0909 0.0763 0.0830 28,751,320 -0.01(-9.78%)
Jan 15, 2014 0.1068 0.1068 0.0860 0.0920 47,872,136 -0.01(-13.86%)
Jan 14, 2014 0.1235 0.1250 0.1010 0.1068 30,274,192 -0.01(-11.74%)
Jan 13, 2014 0.1152 0.1276 0.1010 0.1210 41,756,100 +0.00(+3.95%)
Jan 10, 2014 0.1502 0.1685 0.1000 0.1164 85,667,584 -0.03(-20.82%)
Jan 09, 2014 0.1308 0.1900 0.1301 0.1470 152,606,672 +0.03(+24.05%)
Jan 08, 2014 0.0940 0.1185 0.0903 0.1185 99,856,288 +0.03(+31.67%)
Jan 07, 2014 0.0747 0.0900 0.0700 0.0900 56,353,912 +0.02(+30.25%)
Jan 06, 2014 0.0645 0.0700 0.0605 0.0691 33,751,776 +0.01(+14.21%)
Jan 03, 2014 0.0909 0.0988 0.0536 0.0605 0 -0.02(-24.28%)
Jan 02, 2014 0.0577 0.0870 0.0555 0.0799 88,380,632 +0.03(+55.15%)
Dec 31, 2013 0.0515 0.0515 0.0515 0 +0.01(+25.92%)
Dec 30, 2013 0.0333 0.0409 0.0305 0.0409 17,044,016 +0.01(+25.08%)
Dec 27, 2013 0.0355 0.0360 0.0300 0.0327 10,691,860 -0.00(-3.82%)
Dec 26, 2013 0.0314 0.0344 0.0305 0.0340 13,679,382 +0.00(+11.48%)
Dec 24, 2013 0.0285 0.0310 0.0285 0.0305 0 +0.00(+2.01%)
Dec 23, 2013 0.0300 0.0305 0.0280 0.0299 3,403,697 +0.00(+3.10%)
Dec 20, 2013 0.0299 0.0310 0.0288 0.0290 4,350,610 -0.00(-3.01%)
Dec 19, 2013 0.0310 0.0315 0.0299 0.0299 6,938,904 -0.00(-4.17%)
Dec 18, 2013 0.0305 0.0324 0.0303 0.0312 2,493,248 -0.00(-3.70%)
Dec 17, 2013 0.0310 0.0324 0.0305 0.0324 2,297,950 +0.00(+5.19%)
Dec 16, 2013 0.0303 0.0326 0.0303 0.0308 1,863,062 -0.00(-5.23%)
Dec 13, 2013 0.0312 0.0327 0.0302 0.0325 0 +0.00(+5.52%)
Dec 12, 2013 0.0299 0.0308 0.0299 0.0308 2,042,178 +0.00(+2.67%)
Dec 11, 2013 0.0321 0.0321 0.0300 0.0300 2,489,471 -0.00(-2.28%)
Dec 10, 2013 0.0325 0.0327 0.0300 0.0307 4,123,473 -0.00(-4.06%)
Dec 09, 2013 0.0317 0.0329 0.0315 0.0320 2,344,288 +0.00(+0.00%)
Dec 06, 2013 0.0320 0.0350 0.0315 0.0320 2,108,406 -0.00(-1.54%)
Dec 05, 2013 0.0323 0.0330 0.0317 0.0325 4,661,142 +0.00(+0.62%)
Dec 04, 2013 0.0365 0.0370 0.0322 0.0323 3,413,554 -0.00(-7.71%)
Dec 03, 2013 0.0340 0.0360 0.0330 0.0350 3,139,969 +0.00(+6.06%)
Dec 02, 2013 0.0340 0.0345 0.0330 0.0330 2,234,972 +0.00(+1.54%)
Nov 29, 2013 0.0350 0.0370 0.0320 0.0325 2,003,561 -0.00(-1.52%)
Nov 27, 2013 0.0325 0.0333 0.0320 0.0330 2,540,966 +0.00(+1.54%)
Nov 26, 2013 0.0349 0.0349 0.0320 0.0325 1,972,809 -0.00(-1.52%)
Nov 25, 2013 0.0330 0.0355 0.0322 0.0330 2,996,907 -0.00(-2.94%)
Nov 22, 2013 0.0360 0.0360 0.0330 0.0340 1,896,571 -0.00(-5.56%)
Nov 21, 2013 0.0359 0.0360 0.0320 0.0360 3,649,109 +0.00(+2.86%)
Nov 20, 2013 0.0340 0.0360 0.0320 0.0350 4,014,934 +0.00(+5.42%)
Nov 19, 2013 0.0357 0.0357 0.0331 0.0332 1,760,818 +0.00(+0.30%)
Nov 18, 2013 0.0350 0.0370 0.0331 0.0331 2,707,229 -0.00(-8.06%)
Nov 15, 2013 0.0339 0.0370 0.0330 0.0360 5,231,917 +0.00(+5.88%)
Nov 14, 2013 0.0360 0.0380 0.0336 0.0340 4,708,851 -0.00(-5.56%)
Nov 12, 2013 0.0360 0.0384 0.0350 0.0360 1,155,437 -0.00(-5.26%)
Nov 11, 2013 0.0370 0.0384 0.0350 0.0380 3,267,091 +0.00(+8.57%)
Nov 08, 2013 0.0347 0.0350 0.0335 0.0350 1,896,022 +0.00(+6.06%)
Nov 07, 2013 0.0320 0.0340 0.0320 0.0330 663,887 +0.00(+1.54%)
Nov 06, 2013 0.0350 0.0350 0.0316 0.0325 3,976,968 -0.00(-4.41%)
Nov 05, 2013 0.0351 0.0353 0.0320 0.0340 5,123,709 -0.00(-3.41%)
Nov 04, 2013 0.0380 0.0395 0.0350 0.0352 6,248,665 -0.00(-7.37%)
Nov 01, 2013 0.0392 0.0395 0.0377 0.0380 1,549,059 -0.00(-3.80%)
Oct 31, 2013 0.0400 0.0400 0.0380 0.0395 1,106,106 +0.00(+1.28%)
Oct 30, 2013 0.0404 0.0409 0.0385 0.0390 1,323,190 -0.00(-4.65%)
Oct 29, 2013 0.0410 0.0410 0.0396 0.0409 1,437,981 +0.00(+0.00%)
Oct 28, 2013 0.0406 0.0420 0.0400 0.0409 1,225,342 +0.00(+2.00%)
Oct 25, 2013 0.0417 0.0420 0.0400 0.0401 1,315,084 +0.00(+0.25%)
Oct 24, 2013 0.0400 0.0419 0.0398 0.0400 800,102 -0.00(-3.61%)
Oct 23, 2013 0.0390 0.0419 0.0386 0.0415 2,421,715 +0.00(+6.41%)
Oct 22, 2013 0.0390 0.0400 0.0386 0.0390 1,424,694 -0.00(-1.27%)
Oct 21, 2013 0.0398 0.0415 0.0382 0.0395 2,080,952 -0.00(-0.75%)
Oct 18, 2013 0.0403 0.0420 0.0395 0.0398 2,855,093 -0.00(-2.93%)
Oct 17, 2013 0.0408 0.0420 0.0399 0.0410 1,459,538 +0.00(+0.99%)
Oct 16, 2013 0.0408 0.0410 0.0400 0.0406 1,568,255 +0.00(+1.50%)
Oct 15, 2013 0.0401 0.0410 0.0400 0.0400 2,520,174 -0.00(-0.25%)
Oct 14, 2013 0.0403 0.0410 0.0400 0.0401 757,891 -0.00(-0.74%)
Oct 11, 2013 0.0400 0.0420 0.0400 0.0404 2,067,380 -0.00(-0.25%)
Oct 10, 2013 0.0400 0.0425 0.0400 0.0405 2,259,818 -0.00(-4.03%)
Oct 09, 2013 0.0410 0.0425 0.0405 0.0422 2,011,044 +0.00(+2.68%)
Oct 08, 2013 0.0415 0.0426 0.0400 0.0411 1,534,519 -0.00(-2.61%)
Oct 07, 2013 0.0430 0.0435 0.0414 0.0422 1,871,883 -0.00(-2.99%)
Oct 04, 2013 0.0424 0.0439 0.0423 0.0435 1,335,068 +0.00(+2.35%)
Oct 03, 2013 0.0440 0.0450 0.0423 0.0425 1,773,510 -0.00(-3.41%)
Oct 02, 2013 0.0422 0.0440 0.0422 0.0440 1,166,273 +0.00(+2.33%)
Oct 01, 2013 0.0426 0.0454 0.0421 0.0430 1,768,865 -0.00(-4.44%)
Sep 27, 2013 0.0452 0.0452 0.0431 0.0450 1,483,304 -0.00(-0.44%)
Sep 26, 2013 0.0455 0.0475 0.0451 0.0452 726,220 -0.00(-1.74%)
Sep 25, 2013 0.0455 0.0475 0.0450 0.0460 867,117 +0.00(+1.77%)
Sep 24, 2013 0.0465 0.0467 0.0440 0.0452 1,838,149 -0.00(-2.80%)
Sep 23, 2013 0.0478 0.0487 0.0460 0.0465 1,221,195 +0.00(+0.87%)
Sep 20, 2013 0.0485 0.0488 0.0450 0.0461 2,312,571 -0.00(-1.07%)
Sep 19, 2013 0.0465 0.0489 0.0448 0.0466 2,543,234 +0.00(+0.65%)
Sep 18, 2013 0.0475 0.0485 0.0461 0.0463 1,765,044 -0.00(-0.43%)
Sep 17, 2013 0.0455 0.0480 0.0450 0.0465 1,980,748 +0.00(+3.10%)
Sep 16, 2013 0.0465 0.0464 0.0451 0.0451 1,762,554 -0.00(-1.96%)
Sep 13, 2013 0.0470 0.0470 0.0455 0.0460 1,255,205 -0.00(-2.13%)
Sep 12, 2013 0.0480 0.0485 0.0460 0.0470 1,171,086 -0.00(-1.05%)
Sep 11, 2013 0.0487 0.0499 0.0461 0.0475 1,619,305 -0.00(-2.66%)
Sep 10, 2013 0.0481 0.0499 0.0475 0.0488 3,940,532 +0.00(+1.46%)
Sep 09, 2013 0.0480 0.0500 0.0471 0.0481 3,157,931 +0.00(+1.26%)
Sep 06, 2013 0.0439 0.0475 0.0439 0.0475 3,745,162 +0.00(+7.95%)
Sep 05, 2013 0.0434 0.0458 0.0430 0.0440 980,929 +0.00(+3.29%)
Sep 04, 2013 0.0465 0.0465 0.0425 0.0426 2,256,251 -0.00(-6.58%)
Sep 03, 2013 0.0460 0.0490 0.0451 0.0456 1,653,348 -0.00(-2.98%)
Aug 30, 2013 0.0494 0.0535 0.0445 0.0470 10,933,919 +0.00(+0.00%)
Aug 29, 2013 0.0408 0.0490 0.0405 0.0470 10,138,836 +0.01(+14.63%)
Aug 28, 2013 0.0404 0.0410 0.0404 0.0410 966,376 +0.00(+1.74%)
Aug 27, 2013 0.0410 0.0410 0.0400 0.0403 2,256,738 -0.00(-1.71%)
Aug 26, 2013 0.0412 0.0430 0.0401 0.0410 3,790,844 -0.00(-7.87%)
Aug 23, 2013 0.0430 0.0450 0.0410 0.0445 720,419 +0.00(+3.49%)
Aug 22, 2013 0.0455 0.0459 0.0430 0.0430 1,236,198 -0.00(-5.49%)
Aug 21, 2013 0.0480 0.0505 0.0447 0.0455 1,302,024 -0.00(-5.21%)
Aug 20, 2013 0.0500 0.0500 0.0450 0.0480 1,728,218 +0.00(+2.35%)
Aug 19, 2013 0.0480 0.0505 0.0463 0.0469 2,486,716 -0.00(-2.29%)
Aug 16, 2013 0.0460 0.0497 0.0460 0.0480 2,078,273 +0.00(+0.21%)
Aug 15, 2013 0.0459 0.0480 0.0450 0.0479 1,186,572 +0.00(+6.44%)
Aug 14, 2013 0.0450 0.0480 0.0445 0.0450 881,219 +0.00(+2.27%)
Aug 13, 2013 0.0513 0.0535 0.0425 0.0440 3,562,270 -0.01(-12.18%)
Aug 12, 2013 0.0489 0.0540 0.0470 0.0501 11,233,017 +0.00(+8.68%)
Aug 09, 2013 0.0427 0.0479 0.0411 0.0461 7,578,599 +0.00(+11.08%)
Aug 08, 2013 0.0415 0.0430 0.0410 0.0415 836,201 +0.00(+1.22%)
Aug 07, 2013 0.0420 0.0420 0.0395 0.0410 994,661 -0.00(-2.38%)
Aug 06, 2013 0.0400 0.0425 0.0396 0.0420 1,008,378 +0.00(+1.20%)
Aug 05, 2013 0.0443 0.0450 0.0396 0.0415 1,088,401 +0.00(+0.97%)
Aug 02, 2013 0.0400 0.0411 0.0390 0.0411 978,915 +0.00(+0.74%)
Aug 01, 2013 0.0405 0.0450 0.0400 0.0408 763,111 -0.00(-5.12%)
Jul 31, 2013 0.0430 0.0433 0.0405 0.0430 498,714 +0.00(+0.00%)
Jul 30, 2013 0.0419 0.0439 0.0400 0.0430 507,225 -0.00(-2.05%)
Jul 29, 2013 0.0400 0.0445 0.0390 0.0439 2,779,074 +0.00(+10.30%)
Jul 26, 2013 0.0389 0.0398 0.0380 0.0398 856,834 +0.00(+0.00%)
Jul 25, 2013 0.0385 0.0400 0.0380 0.0398 1,394,161 +0.00(+2.05%)
Jul 24, 2013 0.0398 0.0440 0.0381 0.0390 2,317,836 -0.00(-4.88%)
Jul 23, 2013 0.0418 0.0420 0.0395 0.0410 2,891,099 -0.00(-1.91%)
Jul 22, 2013 0.0440 0.0440 0.0418 0.0418 873,414 -0.00(-5.00%)
Jul 19, 2013 0.0421 0.0449 0.0410 0.0440 872,828 +0.00(+4.51%)
Jul 18, 2013 0.0430 0.0449 0.0420 0.0421 1,054,327 -0.00(-4.32%)
Jul 17, 2013 0.0440 0.0450 0.0430 0.0440 512,354 +0.00(+2.33%)
Jul 16, 2013 0.0429 0.0450 0.0429 0.0430 592,450 -0.00(-1.15%)
Jul 15, 2013 0.0425 0.0450 0.0420 0.0435 800,183 -0.00(-1.14%)
Jul 12, 2013 0.0440 0.0450 0.0430 0.0440 976,628 +0.00(+1.15%)
Jul 11, 2013 0.0410 0.0440 0.0400 0.0435 1,317,329 +0.00(+1.16%)
Jul 10, 2013 0.0435 0.0450 0.0400 0.0430 3,381,065 -0.00(-2.27%)
Jul 09, 2013 0.0500 0.0495 0.0405 0.0440 3,206,364 -0.01(-11.11%)
Jul 08, 2013 0.0470 0.0499 0.0460 0.0495 2,445,379 +0.00(+7.14%)
Jul 05, 2013 0.0440 0.0485 0.0400 0.0462 5,144,139 +0.01(+15.50%)
Jul 03, 2013 0.0389 0.0400 0.0380 0.0400 576,403 +0.00(+0.25%)
Jul 02, 2013 0.0390 0.0400 0.0370 0.0399 1,314,452 +0.00(+6.40%)
Jul 01, 2013 0.0372 0.0400 0.0370 0.0375 2,202,920 +0.00(+0.81%)
Jun 28, 2013 0.0375 0.0390 0.0372 0.0372 842,009 -0.00(-3.88%)
Jun 26, 2013 0.0372 0.0390 0.0350 0.0387 1,723,127 +0.00(+4.03%)
Jun 25, 2013 0.0389 0.0390 0.0350 0.0372 1,108,898 +0.00(+3.33%)
Jun 24, 2013 0.0369 0.0395 0.0332 0.0360 1,201,578 -0.00(-2.70%)
Jun 21, 2013 0.0379 0.0380 0.0360 0.0370 1,064,096 -0.00(-1.33%)
Jun 20, 2013 0.0380 0.0397 0.0365 0.0375 1,478,816 -0.00(-5.54%)
Jun 19, 2013 0.0395 0.0399 0.0380 0.0397 1,483,353 +0.00(+0.51%)
Jun 18, 2013 0.0370 0.0400 0.0370 0.0395 840,200 +0.00(+0.25%)
Jun 17, 2013 0.0410 0.0410 0.0380 0.0394 2,328,983 -0.00(-1.50%)
Jun 14, 2013 0.0394 0.0405 0.0390 0.0400 1,623,246 +0.00(+0.25%)
Jun 13, 2013 0.0393 0.0400 0.0371 0.0399 2,582,619 -0.00(-0.25%)
Jun 12, 2013 0.0399 0.0400 0.0393 0.0400 1,556,005 +0.00(+1.27%)
Jun 11, 2013 0.0395 0.0410 0.0393 0.0395 1,936,128 -0.00(-1.25%)
Jun 10, 2013 0.0410 0.0440 0.0395 0.0400 2,380,618 -0.00(-4.76%)
Jun 07, 2013 0.0434 0.0439 0.0400 0.0420 1,840,852 +0.00(+0.00%)
Jun 06, 2013 0.0400 0.0430 0.0400 0.0420 2,599,826 +0.00(+1.20%)
Jun 05, 2013 0.0400 0.0429 0.0399 0.0415 1,731,994 +0.00(+3.75%)
Jun 04, 2013 0.0408 0.0435 0.0399 0.0400 4,003,578 -0.00(-3.38%)
Jun 03, 2013 0.0403 0.0415 0.0398 0.0414 10,433,184 +0.00(+2.73%)
May 31, 2013 0.0401 0.0420 0.0398 0.0403 5,164,898 -0.00(-3.82%)
May 30, 2013 0.0430 0.0440 0.0400 0.0419 10,752,072 -0.00(-6.89%)
May 29, 2013 0.0475 0.0475 0.0410 0.0450 2,940,654 +0.00(+0.00%)
May 28, 2013 0.0420 0.0450 0.0400 0.0450 4,911,993 +0.00(+4.90%)
May 24, 2013 0.0435 0.0450 0.0421 0.0429 2,716,487 -0.00(-2.50%)
May 23, 2013 0.0456 0.0460 0.0430 0.0440 2,604,672 -0.00(-4.35%)
May 22, 2013 0.0475 0.0475 0.0450 0.0460 2,363,562 -0.00(-2.54%)
May 21, 2013 0.0459 0.0475 0.0459 0.0472 1,345,480 +0.00(+2.39%)
May 20, 2013 0.0463 0.0470 0.0451 0.0461 2,482,229 -0.00(-1.91%)
May 17, 2013 0.0480 0.0485 0.0463 0.0470 1,147,935 -0.00(-3.09%)
May 16, 2013 0.0460 0.0485 0.0460 0.0485 778,957 +0.00(+1.04%)
May 15, 2013 0.0481 0.0484 0.0460 0.0480 1,834,736 +0.00(+0.00%)
May 13, 2013 0.0485 0.0497 0.0460 0.0480 1,504,615 +0.00(+1.05%)
May 10, 2013 0.0452 0.0480 0.0452 0.0475 1,324,024 +0.00(+3.26%)
May 09, 2013 0.0471 0.0485 0.0450 0.0460 1,872,048 -0.00(-5.15%)
May 08, 2013 0.0495 0.0497 0.0452 0.0485 1,929,364 +0.00(+6.36%)
May 07, 2013 0.0490 0.0500 0.0450 0.0456 1,845,482 -0.00(-5.00%)
May 06, 2013 0.0485 0.0500 0.0480 0.0480 1,346,968 -0.00(-1.03%)
May 03, 2013 0.0493 0.0500 0.0485 0.0485 1,503,923 -0.00(-2.02%)
May 02, 2013 0.0510 0.0510 0.0490 0.0495 1,611,490 -0.00(-1.00%)
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.