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

(OP: CBSTF )

0.1080 +0.0037 (+3.55%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 22, 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 22, 2024 0.1000 0.1148 0.1000 0.1080 303,716 +0.00(+3.55%)
Nov 21, 2024 0.1053 0.1119 0.1000 0.1043 1,177,977 -0.00(-0.67%)
Nov 20, 2024 0.1120 0.1162 0.1020 0.1050 3,318,417 -0.00(-1.87%)
Nov 19, 2024 0.1100 0.1147 0.1000 0.1070 513,142 -0.01(-6.39%)
Nov 18, 2024 0.0950 0.1250 0.0950 0.1143 614,412 +0.00(+1.60%)
Nov 15, 2024 0.1175 0.1200 0.1110 0.1125 290,061 -0.01(-4.42%)
Nov 14, 2024 0.1250 0.1286 0.1100 0.1177 804,452 -0.00(-3.92%)
Nov 13, 2024 0.1125 0.1250 0.1050 0.1225 1,439,130 +0.01(+10.86%)
Nov 12, 2024 0.1100 0.1200 0.0945 0.1105 1,698,775 +0.01(+7.28%)
Nov 11, 2024 0.1350 0.1374 0.0950 0.1030 3,284,929 -0.03(-23.13%)
Nov 08, 2024 0.1326 0.1476 0.1266 0.1340 1,319,434 -0.01(-5.96%)
Nov 07, 2024 0.1450 0.1801 0.1400 0.1425 1,431,077 -0.00(-1.72%)
Nov 06, 2024 0.1600 0.1700 0.1300 0.1450 4,339,050 -0.06(-29.85%)
Nov 05, 2024 0.2150 0.2152 0.2044 0.2067 251,705 -0.01(-3.86%)
Nov 04, 2024 0.2021 0.2215 0.2021 0.2150 248,271 +0.00(+0.84%)
Nov 01, 2024 0.2043 0.2200 0.2000 0.2132 441,601 +0.01(+3.44%)
Oct 31, 2024 0.2400 0.2400 0.2003 0.2061 373,690 -0.01(-2.74%)
Oct 30, 2024 0.2127 0.2216 0.2100 0.2119 235,052 -0.00(-1.90%)
Oct 29, 2024 0.2411 0.2421 0.2160 0.2160 302,332 -0.02(-10.00%)
Oct 28, 2024 0.2550 0.2550 0.2290 0.2400 893,383 -0.01(-3.42%)
Oct 25, 2024 0.2540 0.2550 0.2436 0.2485 320,907 -0.01(-2.05%)
Oct 24, 2024 0.2333 0.2538 0.2333 0.2537 271,002 +0.00(+1.48%)
Oct 23, 2024 0.2400 0.2500 0.2341 0.2500 370,220 +0.00(+0.60%)
Oct 22, 2024 0.2163 0.2500 0.2125 0.2485 1,624,798 +0.03(+15.58%)
Oct 21, 2024 0.2150 0.2173 0.2100 0.2150 299,901 -0.00(-1.33%)
Oct 18, 2024 0.2115 0.2184 0.2038 0.2179 493,579 +0.01(+2.54%)
Oct 17, 2024 0.2150 0.2250 0.2000 0.2125 526,969 +0.00(+1.29%)
Oct 16, 2024 0.2002 0.2100 0.1954 0.2098 288,435 +0.00(+1.50%)
Oct 15, 2024 0.1900 0.2090 0.1880 0.2067 211,267 +0.01(+3.77%)
Oct 14, 2024 0.1810 0.1995 0.1810 0.1992 407,198 +0.00(+1.48%)
Oct 11, 2024 0.2038 0.2050 0.1910 0.1963 571,830 -0.01(-3.35%)
Oct 10, 2024 0.2109 0.2109 0.2002 0.2031 295,804 -0.01(-2.54%)
Oct 09, 2024 0.2117 0.2157 0.2005 0.2084 173,637 -0.00(-0.05%)
Oct 08, 2024 0.2100 0.2135 0.2019 0.2085 466,513 -0.00(-0.71%)
Oct 07, 2024 0.2200 0.2200 0.1999 0.2100 695,650 -0.01(-3.40%)
Oct 04, 2024 0.2120 0.2259 0.2120 0.2174 110,596 +0.00(+1.07%)
Oct 03, 2024 0.2251 0.2296 0.2150 0.2151 16,482,695 -0.01(-6.27%)
Oct 02, 2024 0.2250 0.2296 0.2214 0.2295 362,505 +0.00(+0.61%)
Oct 01, 2024 0.2167 0.2349 0.2167 0.2281 134,001 -0.01(-2.89%)
Sep 30, 2024 0.2268 0.2370 0.2203 0.2349 393,109 +0.01(+4.08%)
Sep 27, 2024 0.2165 0.2257 0.2100 0.2257 106,779 +0.01(+4.25%)
Sep 26, 2024 0.2218 0.2249 0.2108 0.2165 488,876 +0.00(+0.56%)
Sep 25, 2024 0.2185 0.2284 0.2152 0.2153 557,874 -0.00(-1.37%)
Sep 24, 2024 0.2373 0.2373 0.2150 0.2183 458,754 -0.00(-1.00%)
Sep 23, 2024 0.2125 0.2316 0.2125 0.2205 348,782 -0.00(-0.36%)
Sep 20, 2024 0.2268 0.2301 0.2144 0.2213 213,211 -0.01(-3.82%)
Sep 19, 2024 0.2000 0.2301 0.2000 0.2301 412,857 +0.01(+3.98%)
Sep 18, 2024 0.2238 0.2290 0.2150 0.2213 454,912 -0.01(-2.68%)
Sep 17, 2024 0.2250 0.2326 0.2200 0.2274 389,051 -0.00(-1.13%)
Sep 16, 2024 0.2251 0.2380 0.2232 0.2300 300,211 +0.00(+1.63%)
Sep 13, 2024 0.2150 0.2320 0.2150 0.2263 156,995 -0.00(-1.14%)
Sep 12, 2024 0.2346 0.2346 0.2159 0.2289 189,805 -0.00(-0.48%)
Sep 11, 2024 0.2250 0.2340 0.2200 0.2300 89,148 +0.00(+2.13%)
Sep 10, 2024 0.2300 0.2428 0.2200 0.2252 568,285 -0.01(-6.17%)
Sep 09, 2024 0.2339 0.2480 0.2100 0.2400 1,643,783 +0.03(+12.36%)
Sep 06, 2024 0.2306 0.2389 0.2136 0.2136 579,617 -0.02(-8.87%)
Sep 05, 2024 0.2307 0.2439 0.2257 0.2344 178,090 +0.01(+3.90%)
Sep 04, 2024 0.2456 0.2456 0.2256 0.2256 298,952 -0.01(-3.92%)
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.