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

(CSE: CYBT )

0.1450 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EST, Nov 28, 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 (%)
Nov 28, 2024 0.1450 0.1450 0.1450 0.1450 9,050 +0.00(+0.00%)
Nov 27, 2024 0.1500 0.1500 0.1450 0.1450 153,000 +0.00(+0.00%)
Nov 26, 2024 0.1450 0.1500 0.1450 0.1450 46,000 -0.01(-3.33%)
Nov 25, 2024 0.1500 0.1500 0.1450 0.1500 71,000 +0.00(+0.00%)
Nov 22, 2024 0.1550 0.1550 0.1450 0.1500 33,324 -0.01(-3.23%)
Nov 21, 2024 0.1550 0.1550 0.1450 0.1550 34,400 +0.01(+3.33%)
Nov 20, 2024 0.1600 0.1600 0.1450 0.1500 122,000 -0.01(-3.23%)
Nov 19, 2024 0.1550 0.1600 0.1450 0.1550 82,966 -0.01(-3.13%)
Nov 18, 2024 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
Nov 15, 2024 0.1600 0.1600 0.1500 0.1500 9,500 -0.02(-9.09%)
Nov 14, 2024 0.1650 0.1650 0.1600 0.1650 6,500 +0.01(+3.13%)
Nov 13, 2024 0.1600 0.1650 0.1500 0.1600 11,500 -0.01(-3.03%)
Nov 12, 2024 0.1600 0.1650 0.1550 0.1650 9,500 +0.02(+10.00%)
Nov 11, 2024 0.1600 0.1650 0.1400 0.1500 162,100 -0.01(-6.25%)
Nov 08, 2024 0.1600 0.1600 0.1450 0.1600 13,505 +0.02(+10.34%)
Nov 07, 2024 0.1600 0.1600 0.1450 0.1450 20,500 +0.00(+3.57%)
Nov 06, 2024 0.1600 0.1600 0.1400 0.1400 289,000 -0.01(-9.68%)
Nov 05, 2024 0.1600 0.1600 0.1550 0.1550 8,000 +0.00(+0.00%)
Nov 04, 2024 0.1500 0.1550 0.1450 0.1550 51,669 +0.01(+3.33%)
Nov 01, 2024 0.1500 0.1550 0.1500 0.1500 62,150 +0.00(+0.00%)
Oct 31, 2024 0.1550 0.1550 0.1500 0.1500 30,500 -0.01(-3.23%)
Oct 30, 2024 0.1500 0.1550 0.1500 0.1550 41,000 +0.00(+0.00%)
Oct 29, 2024 0.1550 0.1550 0.1500 0.1550 10,500 +0.01(+3.33%)
Oct 28, 2024 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Oct 25, 2024 0.1550 0.1550 0.1450 0.1500 73,500 +0.00(+0.00%)
Oct 24, 2024 0.1650 0.1650 0.1500 0.1500 73,700 -0.02(-9.09%)
Oct 23, 2024 0.1700 0.1700 0.1650 0.1650 39,500 +0.01(+3.13%)
Oct 22, 2024 0.1600 0.1600 0.1600 0.1600 6,500 +0.00(+0.00%)
Oct 21, 2024 0.1600 0.1600 0.1500 0.1600 92,000 +0.00(+0.00%)
Oct 18, 2024 0.1550 0.1600 0.1550 0.1600 3,000 +0.01(+3.23%)
Oct 17, 2024 0.1600 0.1600 0.1550 0.1550 19,000 -0.01(-6.06%)
Oct 16, 2024 0.1650 0.1650 0.1500 0.1650 127,000 +0.01(+3.13%)
Oct 15, 2024 0.1700 0.1750 0.1600 0.1600 66,924 -0.01(-3.03%)
Oct 11, 2024 0.1650 0 +0.02(+10.00%)
Oct 10, 2024 0.1500 0.1550 0.1450 0.1500 24,500 +0.00(+0.00%)
Oct 09, 2024 0.1700 0.1700 0.1450 0.1500 122,000 -0.01(-3.23%)
Oct 08, 2024 0.1700 0.1700 0.1550 0.1550 195,266 -0.02(-13.89%)
Oct 07, 2024 0.1850 0.1850 0.1800 0.1800 25,535 -0.01(-2.70%)
Oct 04, 2024 0.2100 0.2100 0.1800 0.1850 128,900 -0.02(-7.50%)
Oct 03, 2024 0.2000 0.2200 0.2000 0.2000 71,000 +0.00(+0.00%)
Oct 02, 2024 0.2200 0.2200 0.2000 0.2000 102,500 -0.02(-9.09%)
Oct 01, 2024 0.2150 0.2250 0.2100 0.2200 48,000 +0.01(+4.76%)
Sep 30, 2024 0.2150 0.2200 0.2100 0.2100 11,003 -0.01(-2.33%)
Sep 27, 2024 0.2150 0.2200 0.2100 0.2150 16,500 +0.01(+2.38%)
Sep 26, 2024 0.2150 0.2200 0.2000 0.2100 39,333 +0.00(+0.00%)
Sep 25, 2024 0.2200 0.2250 0.2000 0.2100 65,000 -0.01(-4.55%)
Sep 24, 2024 0.1950 0.2250 0.1900 0.2200 382,295 +0.04(+22.22%)
Sep 23, 2024 0.1850 0.1900 0.1700 0.1800 74,500 -0.01(-5.26%)
Sep 20, 2024 0.2000 0.2000 0.1900 0.1900 13,500 +0.00(+0.00%)
Sep 19, 2024 0.1800 0.2000 0.1750 0.1900 109,000 +0.01(+5.56%)
Sep 18, 2024 0.1900 0.1900 0.1700 0.1800 74,500 -0.01(-5.26%)
Sep 17, 2024 0.1850 0.1900 0.1850 0.1900 19,797 +0.01(+5.56%)
Sep 16, 2024 0.1900 0.1950 0.1750 0.1800 49,785 -0.01(-5.26%)
Sep 13, 2024 0.2000 0.2000 0.1900 0.1900 65,256 -0.01(-5.00%)
Sep 12, 2024 0.2000 0.2050 0.1950 0.2000 28,634 +0.01(+5.26%)
Sep 11, 2024 0.1850 0.1950 0.1750 0.1900 103,406 +0.01(+2.70%)
Sep 10, 2024 0.1900 0.1900 0.1850 0.1850 35,093 -0.01(-2.63%)
Sep 09, 2024 0.1750 0.1950 0.1750 0.1900 92,526 +0.02(+11.76%)
Sep 06, 2024 0.1600 0.1700 0.1550 0.1700 78,400 +0.01(+6.25%)
Sep 05, 2024 0.1450 0.1750 0.1450 0.1600 112,500 +0.02(+14.29%)
Sep 04, 2024 0.1500 0.1500 0.1400 0.1400 141,000 -0.01(-6.67%)
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.