Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puration Inc (OP: PURA )

N/A UNCHANGED
Last Price Updated: 9:59 AM EST, Mar 6, 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 (%)
May 31, 2019 0.0665 0.0679 0.0635 0.0659 1,583,600 -0.00(-0.60%)
May 30, 2019 0.0640 0.0682 0.0640 0.0663 1,567,542 +0.00(+3.59%)
May 29, 2019 0.0680 0.0680 0.0636 0.0640 1,250,330 -0.00(-5.04%)
May 28, 2019 0.0680 0.0680 0.0630 0.0674 939,733 +0.00(+1.20%)
May 24, 2019 0.0698 0.0698 0.0630 0.0666 1,948,700 -0.00(-0.75%)
May 23, 2019 0.0680 0.0694 0.0630 0.0671 1,396,890 +0.00(+0.15%)
May 22, 2019 0.0720 0.0735 0.0650 0.0670 2,481,768 -0.00(-6.03%)
May 21, 2019 0.0717 0.0748 0.0600 0.0713 4,578,724 -0.00(-0.83%)
May 20, 2019 0.0713 0.0726 0.0706 0.0719 1,239,034 -0.00(-0.83%)
May 17, 2019 0.0710 0.0733 0.0700 0.0725 973,800 +0.00(+1.40%)
May 16, 2019 0.0720 0.0720 0.0700 0.0715 1,020,456 +0.00(+0.70%)
May 15, 2019 0.0720 0.0720 0.0699 0.0710 1,093,218 +0.00(+0.28%)
May 14, 2019 0.0690 0.0720 0.0690 0.0708 1,226,555 -0.00(-1.67%)
May 13, 2019 0.0715 0.0770 0.0702 0.0720 1,727,057 +0.00(+0.84%)
May 10, 2019 0.0770 0.0770 0.0700 0.0714 2,123,900 -0.00(-0.56%)
May 09, 2019 0.0715 0.0744 0.0700 0.0718 1,758,925 -0.00(-2.71%)
May 08, 2019 0.0700 0.0750 0.0700 0.0738 1,608,252 +0.00(+3.22%)
May 07, 2019 0.0704 0.0759 0.0704 0.0715 1,751,015 -0.00(-3.38%)
May 06, 2019 0.0740 0.0790 0.0700 0.0740 1,774,220 -0.00(-1.99%)
May 03, 2019 0.0600 0.0770 0.0600 0.0755 2,649,800 -0.00(-0.40%)
May 02, 2019 0.0790 0.0790 0.0722 0.0758 3,835,068 -0.00(-2.57%)
May 01, 2019 0.0780 0.0810 0.0767 0.0778 870,118 +0.00(+0.39%)
Apr 30, 2019 0.0796 0.0820 0.0760 0.0775 1,371,922 -0.00(-1.90%)
Apr 29, 2019 0.0790 0.0820 0.0767 0.0790 2,074,761 +0.00(+0.00%)
Apr 26, 2019 0.0770 0.0795 0.0770 0.0790 914,400 +0.00(+1.28%)
Apr 25, 2019 0.0799 0.0799 0.0778 0.0780 1,223,657 -0.00(-0.89%)
Apr 24, 2019 0.0775 0.0800 0.0770 0.0787 1,682,121 +0.00(+1.81%)
Apr 23, 2019 0.0800 0.0810 0.0765 0.0773 2,408,729 -0.00(-3.38%)
Apr 22, 2019 0.0830 0.0830 0.0770 0.0800 2,567,519 +0.00(+0.00%)
Apr 18, 2019 0.0830 0.0830 0.0795 0.0800 1,601,800 +0.00(+0.00%)
Apr 17, 2019 0.0900 0.0910 0.0780 0.0800 2,932,994 -0.00(-4.76%)
Apr 16, 2019 0.0800 0.0929 0.0800 0.0840 10,980,132 +0.00(+5.00%)
Apr 15, 2019 0.0799 0.0820 0.0770 0.0800 1,267,436 +0.00(+1.14%)
Apr 12, 2019 0.0820 0.0830 0.0789 0.0791 1,999,900 -0.00(-3.54%)
Apr 11, 2019 0.0823 0.0845 0.0800 0.0820 1,186,369 -0.00(-2.38%)
Apr 10, 2019 0.0830 0.0840 0.0809 0.0840 1,799,568 +0.00(+1.20%)
Apr 09, 2019 0.0800 0.0845 0.0800 0.0830 1,411,686 +0.00(+1.59%)
Apr 08, 2019 0.0835 0.0870 0.0800 0.0817 1,938,924 +0.00(+0.37%)
Apr 05, 2019 0.0801 0.0823 0.0790 0.0814 2,004,500 +0.00(+1.75%)
Apr 04, 2019 0.0823 0.0845 0.0790 0.0800 1,861,929 -0.00(-0.74%)
Apr 03, 2019 0.0800 0.0900 0.0800 0.0806 1,193,852 -0.00(-4.05%)
Apr 02, 2019 0.0821 0.0870 0.0800 0.0840 1,164,764 +0.00(+2.31%)
Apr 01, 2019 0.0845 0.0850 0.0800 0.0821 1,297,349 -0.00(-2.26%)
Mar 29, 2019 0.0810 0.0850 0.0760 0.0840 2,358,000 +0.00(+5.00%)
Mar 28, 2019 0.0815 0.0820 0.0770 0.0800 2,166,715 +0.00(+2.43%)
Mar 27, 2019 0.0801 0.0900 0.0781 0.0781 2,130,758 -0.00(-4.76%)
Mar 26, 2019 0.0832 0.0850 0.0800 0.0820 2,566,130 -0.00(-2.73%)
Mar 25, 2019 0.0875 0.0890 0.0820 0.0843 1,712,439 -0.00(-0.12%)
Mar 22, 2019 0.0895 0.0900 0.0800 0.0844 3,903,200 -0.00(-5.27%)
Mar 21, 2019 0.0850 0.0900 0.0830 0.0891 2,607,797 +0.00(+4.82%)
Mar 20, 2019 0.0865 0.0900 0.0830 0.0850 1,801,696 -0.00(-4.49%)
Mar 19, 2019 0.0889 0.0900 0.0870 0.0890 1,892,977 +0.00(+2.18%)
Mar 18, 2019 0.0897 0.0930 0.0850 0.0871 3,175,645 +0.00(+2.59%)
Mar 15, 2019 0.0840 0.0860 0.0816 0.0849 2,860,700 +0.00(+3.28%)
Mar 14, 2019 0.0820 0.0860 0.0771 0.0822 6,377,979 -0.00(-2.72%)
Mar 13, 2019 0.0900 0.0950 0.0820 0.0845 6,025,296 -0.00(-5.48%)
Mar 12, 2019 0.0875 0.1025 0.0840 0.0894 8,200,143 +0.00(+2.17%)
Mar 11, 2019 0.0926 0.0960 0.0840 0.0875 6,016,910 -0.01(-7.21%)
Mar 08, 2019 0.0980 0.1000 0.0885 0.0943 7,999,300 -0.00(-3.78%)
Mar 07, 2019 0.1177 0.1200 0.0951 0.0980 19,735,848 -0.01(-11.71%)
Mar 06, 2019 0.1111 0.1239 0.1040 0.1110 15,788,670 -0.00(-3.39%)
Mar 05, 2019 0.1115 0.1149 0.1040 0.1149 13,579,791 +0.01(+11.77%)
Mar 04, 2019 0.1050 0.1050 0.0880 0.1028 13,835,352 +0.01(+11.74%)
Mar 01, 2019 0.1160 0.1280 0.0850 0.0920 42,993,300 -0.02(-18.22%)
Feb 28, 2019 0.1350 0.1479 0.1051 0.1125 42,547,740 -0.01(-10.36%)
Feb 27, 2019 0.1235 0.1500 0.1157 0.1255 76,017,480 +0.01(+10.09%)
Feb 26, 2019 0.0735 0.1168 0.0717 0.1140 68,634,592 +0.04(+59.00%)
Feb 25, 2019 0.0730 0.0750 0.0681 0.0717 1,799,439 +0.00(+0.70%)
Feb 22, 2019 0.0725 0.0750 0.0680 0.0712 1,808,200 -0.00(-1.93%)
Feb 21, 2019 0.0695 0.0740 0.0680 0.0726 1,938,563 +0.00(+3.12%)
Feb 20, 2019 0.0680 0.0704 0.0670 0.0704 1,991,789 +0.00(+3.53%)
Feb 19, 2019 0.0683 0.0700 0.0670 0.0680 2,546,999 -0.00(-1.45%)
Feb 15, 2019 0.0668 0.0700 0.0660 0.0690 2,107,000 +0.00(+2.22%)
Feb 14, 2019 0.0715 0.0725 0.0660 0.0675 2,328,251 -0.00(-5.06%)
Feb 13, 2019 0.0700 0.0750 0.0700 0.0711 1,809,264 -0.00(-2.34%)
Feb 12, 2019 0.0750 0.0750 0.0690 0.0728 2,064,672 +0.00(+2.10%)
Feb 11, 2019 0.0750 0.0750 0.0700 0.0713 2,183,106 +0.00(+1.86%)
Feb 08, 2019 0.0687 0.0729 0.0686 0.0700 1,508,200 -0.00(-0.99%)
Feb 07, 2019 0.0720 0.0749 0.0680 0.0707 2,263,221 -0.00(-1.67%)
Feb 06, 2019 0.0750 0.0825 0.0680 0.0719 2,990,443 -0.00(-1.64%)
Feb 05, 2019 0.0780 0.0780 0.0680 0.0731 3,705,344 +0.00(+1.39%)
Feb 04, 2019 0.0799 0.0799 0.0700 0.0721 1,933,568 -0.00(-3.87%)
Feb 01, 2019 0.0732 0.0800 0.0700 0.0750 2,883,700 +0.00(+2.60%)
Jan 31, 2019 0.0830 0.0830 0.0690 0.0731 3,870,068 -0.01(-10.64%)
Jan 30, 2019 0.0835 0.0858 0.0795 0.0818 2,501,850 +0.00(+0.99%)
Jan 29, 2019 0.0790 0.0850 0.0745 0.0810 3,056,040 +0.00(+3.85%)
Jan 28, 2019 0.0755 0.0820 0.0710 0.0780 4,813,195 +0.01(+8.33%)
Jan 25, 2019 0.0740 0.0768 0.0690 0.0720 1,594,800 +0.00(+0.00%)
Jan 24, 2019 0.0620 0.0730 0.0620 0.0720 4,627,216 +0.00(+5.88%)
Jan 23, 2019 0.0743 0.0750 0.0640 0.0680 5,002,165 -0.01(-9.33%)
Jan 22, 2019 0.0762 0.0790 0.0730 0.0750 3,135,973 -0.00(-5.06%)
Jan 18, 2019 0.0796 0.0818 0.0760 0.0790 3,383,000 -0.00(-0.75%)
Jan 17, 2019 0.0840 0.0840 0.0760 0.0796 3,292,256 -0.00(-1.73%)
Jan 16, 2019 0.0820 0.0829 0.0790 0.0810 5,343,935 -0.00(-0.74%)
Jan 15, 2019 0.0800 0.0840 0.0790 0.0816 8,149,917 +0.00(+1.12%)
Jan 14, 2019 0.0800 0.0870 0.0780 0.0807 2,711,248 -0.00(-3.93%)
Jan 11, 2019 0.0850 0.0850 0.0802 0.0840 3,696,100 -0.00(-0.59%)
Jan 10, 2019 0.0858 0.0890 0.0810 0.0845 2,984,278 -0.00(-2.76%)
Jan 09, 2019 0.0850 0.0890 0.0840 0.0869 2,209,174 -0.00(-2.36%)
Jan 08, 2019 0.0898 0.0930 0.0870 0.0890 2,487,505 -0.00(-2.09%)
Jan 07, 2019 0.1050 0.1050 0.0862 0.0909 2,147,359 +0.00(+3.30%)
Jan 04, 2019 0.0941 0.0980 0.0860 0.0880 3,758,300 -0.00(-5.27%)
Jan 03, 2019 0.0935 0.0959 0.0860 0.0929 4,114,486 -0.00(-2.21%)
Jan 02, 2019 0.1059 0.1060 0.0930 0.0950 2,581,842 -0.00(-0.94%)
Dec 31, 2018 0.0890 0.1050 0.0875 0.0959 8,937,000 +0.01(+8.48%)
Dec 28, 2018 0.0898 0.0898 0.0827 0.0884 3,178,400 +0.00(+4.74%)
Dec 27, 2018 0.0860 0.0860 0.0825 0.0844 2,778,154 +0.00(+1.32%)
Dec 26, 2018 0.0850 0.0866 0.0811 0.0833 3,048,377 +0.00(+0.36%)
Dec 24, 2018 0.0990 0.0990 0.0800 0.0830 2,086,600 -0.00(-1.19%)
Dec 21, 2018 0.1000 0.1005 0.0810 0.0840 11,035,400 -0.01(-10.64%)
Dec 20, 2018 0.0807 0.0940 0.0720 0.0940 16,265,036 +0.02(+20.20%)
Dec 19, 2018 0.0801 0.0830 0.0772 0.0782 6,388,166 -0.00(-4.52%)
Dec 18, 2018 0.0813 0.0830 0.0780 0.0819 5,981,515 -0.00(-0.12%)
Dec 17, 2018 0.0850 0.0865 0.0800 0.0820 4,365,244 -0.00(-2.96%)
Dec 14, 2018 0.0800 0.0850 0.0782 0.0845 3,662,000 +0.00(+1.81%)
Dec 13, 2018 0.0850 0.0895 0.0800 0.0830 8,455,530 +0.00(+2.34%)
Dec 12, 2018 0.0835 0.0835 0.0800 0.0811 5,660,258 -0.00(-2.87%)
Dec 11, 2018 0.0870 0.0925 0.0824 0.0835 6,320,428 -0.00(-2.91%)
Dec 10, 2018 0.0811 0.0885 0.0800 0.0860 5,609,170 -0.00(-1.38%)
Dec 07, 2018 0.0849 0.0874 0.0765 0.0872 6,577,100 +0.01(+9.14%)
Dec 06, 2018 0.0882 0.0900 0.0754 0.0799 11,676,064 -0.01(-7.52%)
Dec 04, 2018 0.0903 0.0903 0.0851 0.0864 5,227,800 -0.00(-0.12%)
Dec 03, 2018 0.0880 0.0898 0.0810 0.0865 6,546,387 -0.00(-3.78%)
Nov 30, 2018 0.0970 0.0970 0.0820 0.0899 11,121,200 -0.00(-2.39%)
Nov 29, 2018 0.1016 0.1030 0.0881 0.0921 8,939,526 -0.01(-7.34%)
Nov 28, 2018 0.1100 0.1100 0.0961 0.0994 9,704,771 -0.00(-4.42%)
Nov 27, 2018 0.1010 0.1050 0.0968 0.1040 5,988,402 +0.00(+1.07%)
Nov 26, 2018 0.1072 0.1240 0.0981 0.1029 14,601,552 -0.00(-1.53%)
Nov 23, 2018 0.1099 0.1099 0.1032 0.1045 2,434,500 -0.00(-0.48%)
Nov 21, 2018 0.1050 0.1050 0.1050 0 -0.00(-4.37%)
Nov 20, 2018 0.0911 0.1140 0.0851 0.1098 11,598,275 +0.02(+16.81%)
Nov 19, 2018 0.0950 0.1000 0.0911 0.0940 4,687,561 -0.00(-1.88%)
Nov 16, 2018 0.0978 0.1015 0.0910 0.0958 6,436,700 -0.00(-4.20%)
Nov 15, 2018 0.1145 0.1190 0.0975 0.1000 7,419,221 -0.01(-9.09%)
Nov 14, 2018 0.1394 0.1395 0.1022 0.1100 24,129,020 -0.02(-16.98%)
Nov 13, 2018 0.0980 0.1330 0.0861 0.1325 33,820,596 +0.04(+40.96%)
Nov 12, 2018 0.1080 0.1080 0.0911 0.0940 8,085,537 -0.01(-5.91%)
Nov 09, 2018 0.1000 0.1035 0.0960 0.0999 6,501,300 +0.00(+1.01%)
Nov 08, 2018 0.1049 0.1089 0.0970 0.0989 8,127,786 -0.00(-3.98%)
Nov 07, 2018 0.1025 0.1089 0.0940 0.1030 8,810,196 +0.00(+4.04%)
Nov 06, 2018 0.1070 0.1070 0.0941 0.0990 7,576,369 +0.00(+0.00%)
Nov 05, 2018 0.1071 0.1120 0.0970 0.0990 10,515,000 -0.01(-6.16%)
Nov 02, 2018 0.1070 0.1180 0.1035 0.1055 14,007,700 +0.00(+3.63%)
Nov 01, 2018 0.0950 0.1090 0.0885 0.1018 8,603,737 +0.01(+6.37%)
Oct 31, 2018 0.1028 0.1050 0.0850 0.0957 9,600,932 -0.00(-4.30%)
Oct 30, 2018 0.0915 0.1050 0.0711 0.1000 45,354,024 +0.01(+8.46%)
Oct 29, 2018 0.1130 0.1185 0.0910 0.0922 19,802,196 -0.03(-24.30%)
Oct 26, 2018 0.1171 0.1320 0.1160 0.1218 12,094,000 +0.00(+3.22%)
Oct 25, 2018 0.1150 0.1420 0.1120 0.1180 30,969,048 +0.01(+7.57%)
Oct 24, 2018 0.1185 0.1240 0.1050 0.1097 10,152,275 -0.01(-4.61%)
Oct 23, 2018 0.1163 0.1271 0.0925 0.1150 38,036,772 -0.01(-9.80%)
Oct 22, 2018 0.1500 0.1560 0.1199 0.1275 25,405,516 -0.03(-16.45%)
Oct 19, 2018 0.1245 0.1550 0.1070 0.1526 48,322,900 +0.02(+13.12%)
Oct 18, 2018 0.1544 0.1650 0.1120 0.1349 54,854,476 -0.04(-20.69%)
Oct 17, 2018 0.2066 0.2090 0.1400 0.1701 41,661,176 -0.03(-17.02%)
Oct 16, 2018 0.2106 0.2500 0.1905 0.2050 56,214,864 +0.00(+0.99%)
Oct 15, 2018 0.1398 0.2090 0.1398 0.2030 71,710,472 +0.08(+62.92%)
Oct 12, 2018 0.1455 0.1455 0.1017 0.1246 50,936,200 -0.02(-14.19%)
Oct 11, 2018 0.0969 0.1480 0.0951 0.1452 98,093,144 +0.06(+62.05%)
Oct 10, 2018 0.0665 0.0898 0.0627 0.0896 45,237,368 +0.03(+51.10%)
Oct 09, 2018 0.0553 0.0646 0.0553 0.0593 6,224,121 +0.00(+4.04%)
Oct 08, 2018 0.0739 0.0748 0.0525 0.0570 18,176,856 -0.01(-19.72%)
Oct 05, 2018 0.0700 0.0784 0.0653 0.0710 23,005,800 +0.00(+6.77%)
Oct 04, 2018 0.0790 0.0875 0.0630 0.0665 39,665,220 -0.01(-10.14%)
Oct 03, 2018 0.0625 0.0795 0.0555 0.0740 37,323,228 +0.01(+21.91%)
Oct 02, 2018 0.0530 0.0735 0.0500 0.0607 47,813,776 +0.01(+22.63%)
Oct 01, 2018 0.0631 0.0631 0.0455 0.0495 32,821,996 -0.01(-15.38%)
Sep 28, 2018 0.0370 0.0615 0.0350 0.0585 62,604,600 +0.02(+58.11%)
Sep 27, 2018 0.0355 0.0385 0.0340 0.0370 1,578,261 +0.00(+5.71%)
Sep 26, 2018 0.0381 0.0385 0.0340 0.0350 2,803,701 -0.00(-6.67%)
Sep 25, 2018 0.0333 0.0380 0.0330 0.0375 3,491,819 +0.00(+12.61%)
Sep 24, 2018 0.0334 0.0347 0.0300 0.0333 1,809,704 -0.00(-1.77%)
Sep 21, 2018 0.0300 0.0360 0.0300 0.0339 2,995,700 -0.00(-0.29%)
Sep 20, 2018 0.0323 0.0340 0.0311 0.0340 1,901,091 +0.00(+1.19%)
Sep 19, 2018 0.0338 0.0350 0.0310 0.0336 2,302,403 -0.00(-4.27%)
Sep 18, 2018 0.0355 0.0386 0.0322 0.0351 3,043,081 -0.00(-5.90%)
Sep 17, 2018 0.0296 0.0373 0.0286 0.0373 2,749,484 +0.01(+16.56%)
Sep 14, 2018 0.0325 0.0340 0.0305 0.0320 1,802,800 -0.00(-5.88%)
Sep 13, 2018 0.0338 0.0355 0.0321 0.0340 1,708,452 +0.00(+6.25%)
Sep 12, 2018 0.0320 0.0348 0.0301 0.0320 2,336,882 -0.00(-3.32%)
Sep 11, 2018 0.0376 0.0380 0.0321 0.0331 3,608,996 -0.00(-8.82%)
Sep 10, 2018 0.0355 0.0369 0.0348 0.0363 2,244,569 +0.00(+3.71%)
Sep 07, 2018 0.0340 0.0355 0.0320 0.0350 2,738,500 +0.00(+4.17%)
Sep 06, 2018 0.0370 0.0393 0.0310 0.0336 3,299,622 -0.00(-8.70%)
Sep 05, 2018 0.0410 0.0410 0.0349 0.0368 6,004,472 +0.00(+5.14%)
Sep 04, 2018 0.0275 0.0375 0.0267 0.0350 6,498,336 +0.01(+27.27%)
Aug 31, 2018 0.0275 0.0275 0.0275 0 +0.00(+0.36%)
Aug 30, 2018 0.0284 0.0295 0.0274 0.0274 706,059 -0.00(-5.52%)
Aug 29, 2018 0.0290 0.0295 0.0272 0.0290 1,499,509 +0.00(+2.47%)
Aug 28, 2018 0.0310 0.0310 0.0280 0.0283 1,521,628 -0.00(-5.67%)
Aug 27, 2018 0.0310 0.0310 0.0275 0.0300 2,866,736 +0.00(+1.69%)
Aug 24, 2018 0.0305 0.0305 0.0272 0.0295 1,074,200 +0.00(+3.87%)
Aug 23, 2018 0.0300 0.0300 0.0268 0.0284 1,134,835 -0.00(-1.05%)
Aug 22, 2018 0.0293 0.0310 0.0282 0.0287 697,243 -0.00(-4.33%)
Aug 21, 2018 0.0310 0.0310 0.0275 0.0300 1,233,129 +0.00(+0.00%)
Aug 20, 2018 0.0263 0.0300 0.0250 0.0300 1,640,194 +0.00(+17.65%)
Aug 17, 2018 0.0266 0.0289 0.0243 0.0255 845,500 +0.00(+5.37%)
Aug 16, 2018 0.0263 0.0268 0.0240 0.0242 1,328,210 -0.00(-8.68%)
Aug 15, 2018 0.0258 0.0289 0.0240 0.0265 1,231,491 +0.00(+3.52%)
Aug 14, 2018 0.0240 0.0266 0.0240 0.0256 598,894 +0.00(+4.49%)
Aug 13, 2018 0.0270 0.0270 0.0240 0.0245 1,995,889 -0.00(-9.26%)
Aug 10, 2018 0.0265 0.0284 0.0260 0.0270 1,041,200 +0.00(+3.85%)
Aug 09, 2018 0.0279 0.0279 0.0260 0.0260 1,294,399 -0.00(-7.14%)
Aug 08, 2018 0.0282 0.0285 0.0270 0.0280 911,616 -0.00(-0.71%)
Aug 07, 2018 0.0270 0.0283 0.0260 0.0282 867,107 +0.00(+4.44%)
Aug 06, 2018 0.0272 0.0282 0.0260 0.0270 967,561 +0.00(+1.89%)
Aug 03, 2018 0.0277 0.0277 0.0260 0.0265 909,500 +0.00(+0.00%)
Aug 02, 2018 0.0260 0.0279 0.0250 0.0265 941,738 +0.00(+1.92%)
Aug 01, 2018 0.0280 0.0297 0.0252 0.0260 2,421,426 -0.00(-7.14%)
Jul 31, 2018 0.0295 0.0308 0.0280 0.0280 799,201 -0.00(-6.04%)
Jul 30, 2018 0.0290 0.0308 0.0280 0.0298 1,291,097 -0.00(-1.65%)
Jul 27, 2018 0.0288 0.0303 0.0280 0.0303 1,762,900 +0.00(+3.29%)
Jul 26, 2018 0.0265 0.0300 0.0260 0.0293 2,534,185 +0.00(+0.81%)
Jul 25, 2018 0.0317 0.0317 0.0286 0.0291 1,922,951 -0.00(-3.32%)
Jul 24, 2018 0.0301 0.0318 0.0301 0.0301 413,474 +0.00(+0.00%)
Jul 23, 2018 0.0311 0.0320 0.0300 0.0301 885,271 -0.00(-5.94%)
Jul 20, 2018 0.0324 0.0349 0.0299 0.0320 1,876,449 +0.00(+3.23%)
Jul 19, 2018 0.0310 0.0325 0.0310 0.0310 684,517 -0.00(-3.13%)
Jul 18, 2018 0.0308 0.0323 0.0276 0.0320 1,650,501 +0.00(+5.96%)
Jul 17, 2018 0.0326 0.0326 0.0300 0.0302 1,137,607 -0.00(-7.36%)
Jul 16, 2018 0.0323 0.0345 0.0300 0.0326 1,357,608 -0.00(-0.15%)
Jul 13, 2018 0.0320 0.0345 0.0310 0.0326 1,643,591 +0.00(+2.03%)
Jul 12, 2018 0.0335 0.0335 0.0320 0.0320 544,265 +0.00(+1.59%)
Jul 11, 2018 0.0364 0.0364 0.0300 0.0315 845,057 +0.00(+0.96%)
Jul 10, 2018 0.0324 0.0341 0.0312 0.0312 1,620,559 -0.00(-5.74%)
Jul 09, 2018 0.0310 0.0380 0.0310 0.0331 863,076 -0.00(-7.80%)
Jul 06, 2018 0.0364 0.0375 0.0350 0.0359 1,378,223 -0.00(-2.45%)
Jul 05, 2018 0.0290 0.0380 0.0290 0.0368 894,612 -0.00(-2.90%)
Jul 03, 2018 0.0379 0.0379 0.0379 0 +0.00(+1.07%)
Jul 02, 2018 0.0350 0.0380 0.0327 0.0375 3,996,740 +0.00(+14.68%)
Jun 29, 2018 0.0320 0.0349 0.0313 0.0327 2,177,548 +0.00(+1.40%)
Jun 28, 2018 0.0316 0.0330 0.0300 0.0323 1,988,045 +0.00(+4.03%)
Jun 27, 2018 0.0327 0.0327 0.0300 0.0310 1,108,715 -0.00(-1.43%)
Jun 26, 2018 0.0319 0.0329 0.0301 0.0314 2,048,314 -0.00(-1.01%)
Jun 25, 2018 0.0350 0.0350 0.0310 0.0318 1,012,322 +0.00(+2.48%)
Jun 22, 2018 0.0339 0.0340 0.0307 0.0310 1,748,878 -0.00(-2.55%)
Jun 21, 2018 0.0327 0.0345 0.0309 0.0318 1,490,250 -0.00(-1.21%)
Jun 20, 2018 0.0345 0.0350 0.0306 0.0322 2,090,544 -0.00(-2.13%)
Jun 19, 2018 0.0318 0.0345 0.0300 0.0329 2,569,333 +0.00(+6.13%)
Jun 18, 2018 0.0328 0.0345 0.0310 0.0310 2,405,152 -0.00(-6.91%)
Jun 15, 2018 0.0346 0.0315 0.0333 1,386,108 -0.00(-3.76%)
Jun 14, 2018 0.0330 0.0350 0.0330 0.0346 1,590,340 +0.00(+2.34%)
Jun 13, 2018 0.0325 0.0350 0.0300 0.0338 2,224,152 +0.00(+5.00%)
Jun 12, 2018 0.0290 0.0364 0.0290 0.0322 1,279,085 -0.00(-8.78%)
Jun 11, 2018 0.0342 0.0400 0.0316 0.0353 3,171,303 +0.00(+4.44%)
Jun 08, 2018 0.0350 0.0350 0.0330 0.0338 1,728,640 +0.00(+3.21%)
Jun 07, 2018 0.0349 0.0404 0.0305 0.0328 3,138,159 +0.00(+1.39%)
Jun 06, 2018 0.0345 0.0350 0.0300 0.0323 6,526,989 -0.00(-7.71%)
Jun 05, 2018 0.0380 0.0400 0.0347 0.0350 3,370,280 -0.00(-7.89%)
Jun 04, 2018 0.0432 0.0432 0.0345 0.0380 6,937,783 -0.00(-11.01%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.