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

United Cannabis Corp (OP: CNAB )

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 (%)
May 31, 2019 0.3860 0.3990 0.3700 0.3850 157,700 -0.01(-1.28%)
May 30, 2019 0.3900 0.4050 0.3800 0.3900 89,413 -0.02(-4.88%)
May 29, 2019 0.4045 0.4200 0.3720 0.4100 156,549 +0.01(+2.07%)
May 28, 2019 0.4000 0.4250 0.3850 0.4017 81,415 -0.02(-4.31%)
May 24, 2019 0.3750 0.4200 0.3750 0.4198 61,100 -0.00(-0.05%)
May 23, 2019 0.4270 0.4270 0.3900 0.4200 56,150 +0.00(+0.00%)
May 22, 2019 0.3950 0.4300 0.3810 0.4200 187,631 +0.04(+10.24%)
May 21, 2019 0.3900 0.3900 0.3751 0.3810 68,693 -0.01(-2.31%)
May 20, 2019 0.3635 0.4000 0.3620 0.3900 99,941 +0.02(+4.28%)
May 17, 2019 0.4090 0.4090 0.3700 0.3740 60,400 -0.03(-6.50%)
May 16, 2019 0.4105 0.4390 0.3810 0.4000 228,885 -0.02(-5.88%)
May 15, 2019 0.4200 0.4390 0.3900 0.4250 487,373 +0.01(+1.19%)
May 14, 2019 0.4180 0.4200 0.3926 0.4200 457,483 +0.00(+0.05%)
May 13, 2019 0.3350 0.4198 0.3350 0.4198 516,161 +0.06(+15.23%)
May 10, 2019 0.3530 0.3650 0.3300 0.3643 240,000 +0.03(+10.39%)
May 09, 2019 0.3500 0.3500 0.3220 0.3300 223,366 -0.01(-2.08%)
May 08, 2019 0.3320 0.3450 0.3310 0.3370 150,711 -0.00(-0.15%)
May 07, 2019 0.3500 0.3550 0.3235 0.3375 177,643 -0.01(-3.30%)
May 06, 2019 0.3160 0.3490 0.3100 0.3490 90,591 +0.01(+2.47%)
May 03, 2019 0.3500 0.3500 0.3250 0.3406 245,300 -0.01(-2.69%)
May 02, 2019 0.3400 0.3560 0.3400 0.3500 129,693 +0.01(+1.45%)
May 01, 2019 0.3550 0.3550 0.3375 0.3450 124,469 +0.00(+0.47%)
Apr 30, 2019 0.3421 0.3550 0.3380 0.3434 218,034 -0.01(-1.89%)
Apr 29, 2019 0.3550 0.3550 0.3400 0.3500 117,038 -0.00(-0.03%)
Apr 26, 2019 0.3650 0.3740 0.3501 0.3501 223,000 -0.01(-4.08%)
Apr 25, 2019 0.3550 0.3740 0.3500 0.3650 124,045 +0.01(+2.82%)
Apr 24, 2019 0.3700 0.3780 0.3420 0.3550 225,746 -0.01(-1.39%)
Apr 23, 2019 0.3501 0.3600 0.3400 0.3600 277,393 +0.01(+2.86%)
Apr 22, 2019 0.3720 0.3720 0.3400 0.3500 256,814 -0.02(-5.15%)
Apr 18, 2019 0.3750 0.3750 0.3500 0.3690 488,600 -0.01(-1.60%)
Apr 17, 2019 0.3650 0.3950 0.3625 0.3750 198,213 +0.01(+1.35%)
Apr 16, 2019 0.3650 0.3950 0.3650 0.3700 156,216 -0.01(-2.63%)
Apr 15, 2019 0.3800 0.4000 0.3600 0.3800 319,934 -0.01(-2.56%)
Apr 12, 2019 0.4167 0.4300 0.3850 0.3900 142,200 -0.03(-6.41%)
Apr 11, 2019 0.4250 0.4350 0.4150 0.4167 295,478 -0.01(-2.64%)
Apr 10, 2019 0.3980 0.4290 0.3900 0.4280 820,103 +0.04(+9.74%)
Apr 09, 2019 0.3700 0.3980 0.3550 0.3900 462,095 +0.03(+8.33%)
Apr 08, 2019 0.3580 0.3650 0.3450 0.3600 219,160 +0.01(+3.36%)
Apr 05, 2019 0.3511 0.3580 0.3370 0.3483 194,200 +0.00(+0.37%)
Apr 04, 2019 0.3400 0.3690 0.3350 0.3470 260,520 +0.01(+3.43%)
Apr 03, 2019 0.3450 0.3670 0.3200 0.3355 260,916 +0.01(+1.67%)
Apr 02, 2019 0.3200 0.3400 0.3100 0.3300 858,056 -0.02(-5.58%)
Apr 01, 2019 0.3410 0.3570 0.3300 0.3495 208,325 +0.01(+2.79%)
Mar 29, 2019 0.3340 0.3580 0.3327 0.3400 578,600 -0.02(-4.76%)
Mar 28, 2019 0.3725 0.3800 0.3320 0.3570 394,458 -0.02(-6.05%)
Mar 27, 2019 0.4000 0.4000 0.3675 0.3800 126,191 -0.01(-1.30%)
Mar 26, 2019 0.3650 0.3899 0.3650 0.3850 227,377 +0.01(+2.67%)
Mar 25, 2019 0.3650 0.3750 0.3600 0.3750 254,146 +0.02(+4.17%)
Mar 22, 2019 0.3800 0.3889 0.3600 0.3600 238,700 -0.02(-4.13%)
Mar 21, 2019 0.4000 0.4100 0.3600 0.3755 330,801 -0.01(-1.44%)
Mar 20, 2019 0.3790 0.3940 0.3700 0.3810 254,884 -0.00(-0.26%)
Mar 19, 2019 0.3940 0.3940 0.3760 0.3820 129,310 -0.01(-3.05%)
Mar 18, 2019 0.3900 0.4200 0.3600 0.3940 447,398 +0.00(+1.08%)
Mar 15, 2019 0.4360 0.4360 0.3600 0.3898 425,900 -0.02(-4.93%)
Mar 14, 2019 0.4126 0.4300 0.4100 0.4100 126,320 +0.00(+0.00%)
Mar 13, 2019 0.4260 0.4400 0.4100 0.4100 112,293 -0.01(-2.38%)
Mar 12, 2019 0.4020 0.4400 0.4020 0.4200 138,396 +0.01(+1.20%)
Mar 11, 2019 0.4210 0.4350 0.4020 0.4150 169,468 -0.01(-1.43%)
Mar 08, 2019 0.4400 0.4400 0.4210 0.4210 102,100 -0.02(-3.75%)
Mar 07, 2019 0.4550 0.4550 0.4310 0.4374 108,438 -0.02(-3.66%)
Mar 06, 2019 0.4385 0.4540 0.4210 0.4540 244,797 +0.01(+2.02%)
Mar 05, 2019 0.4600 0.4600 0.4320 0.4450 164,583 -0.00(-0.34%)
Mar 04, 2019 0.4490 0.4550 0.4430 0.4465 75,836 -0.01(-1.22%)
Mar 01, 2019 0.4510 0.4590 0.4430 0.4520 81,400 +0.00(+0.67%)
Feb 28, 2019 0.4510 0.4686 0.4430 0.4490 207,707 -0.00(-0.22%)
Feb 27, 2019 0.4400 0.4690 0.4400 0.4500 73,554 +0.01(+2.27%)
Feb 26, 2019 0.4450 0.4800 0.4400 0.4400 290,447 -0.03(-6.38%)
Feb 25, 2019 0.4610 0.4850 0.4410 0.4700 538,982 +0.00(+0.00%)
Feb 22, 2019 0.5095 0.5200 0.4700 0.4700 258,700 -0.02(-4.28%)
Feb 21, 2019 0.4599 0.5090 0.4599 0.4910 265,920 +0.02(+4.47%)
Feb 20, 2019 0.4800 0.4800 0.4403 0.4700 155,512 -0.01(-1.05%)
Feb 19, 2019 0.4850 0.4999 0.4600 0.4750 149,352 +0.01(+3.24%)
Feb 15, 2019 0.4600 0.4950 0.4600 0.4601 212,300 -0.02(-4.15%)
Feb 14, 2019 0.4700 0.5190 0.4600 0.4800 212,059 +0.02(+4.33%)
Feb 13, 2019 0.4950 0.5000 0.4511 0.4601 173,022 -0.01(-2.11%)
Feb 12, 2019 0.4698 0.4950 0.4400 0.4700 189,444 +0.02(+4.44%)
Feb 11, 2019 0.4951 0.5150 0.4455 0.4500 442,221 -0.04(-8.39%)
Feb 08, 2019 0.5650 0.5700 0.4850 0.4912 580,000 -0.06(-10.69%)
Feb 07, 2019 0.4800 0.5700 0.4600 0.5500 1,219,499 +0.09(+19.57%)
Feb 06, 2019 0.4490 0.4900 0.4100 0.4600 473,254 +0.02(+4.57%)
Feb 05, 2019 0.4585 0.4900 0.4200 0.4399 297,522 +0.01(+3.51%)
Feb 04, 2019 0.4150 0.4400 0.4000 0.4250 342,181 +0.02(+3.66%)
Feb 01, 2019 0.4300 0.4300 0.4000 0.4100 183,400 -0.01(-1.20%)
Jan 31, 2019 0.3975 0.4200 0.3850 0.4150 465,645 +0.02(+6.41%)
Jan 30, 2019 0.3855 0.4000 0.3700 0.3900 265,104 +0.01(+3.83%)
Jan 29, 2019 0.4050 0.4200 0.3700 0.3756 201,851 -0.02(-4.38%)
Jan 28, 2019 0.3940 0.4300 0.3815 0.3928 208,604 +0.00(+0.72%)
Jan 25, 2019 0.3752 0.3950 0.3700 0.3900 136,500 +0.01(+2.63%)
Jan 24, 2019 0.4000 0.4000 0.3750 0.3800 120,995 -0.02(-5.00%)
Jan 23, 2019 0.4200 0.4200 0.3900 0.4000 64,713 +0.00(+0.00%)
Jan 22, 2019 0.4250 0.4400 0.3900 0.4000 106,798 -0.02(-4.76%)
Jan 18, 2019 0.4100 0.4400 0.3900 0.4200 170,200 +0.01(+2.44%)
Jan 17, 2019 0.4348 0.4400 0.4000 0.4100 187,693 +0.00(+0.00%)
Jan 16, 2019 0.3800 0.4290 0.3800 0.4100 184,322 +0.01(+2.50%)
Jan 15, 2019 0.4490 0.4490 0.3595 0.4000 668,570 -0.02(-4.76%)
Jan 14, 2019 0.4200 0.4400 0.4100 0.4200 194,862 +0.01(+2.44%)
Jan 11, 2019 0.4175 0.4275 0.4000 0.4100 228,000 +0.01(+2.50%)
Jan 10, 2019 0.4300 0.4350 0.4000 0.4000 218,173 -0.01(-2.44%)
Jan 09, 2019 0.4425 0.4500 0.3900 0.4100 218,415 -0.02(-4.87%)
Jan 08, 2019 0.4500 0.4800 0.4310 0.4310 431,705 -0.00(-0.35%)
Jan 07, 2019 0.4225 0.4700 0.4070 0.4325 601,133 +0.03(+6.53%)
Jan 04, 2019 0.4200 0.4490 0.3900 0.4060 574,600 +0.02(+4.10%)
Jan 03, 2019 0.3525 0.4300 0.3250 0.3900 711,179 +0.05(+14.71%)
Jan 02, 2019 0.3150 0.3400 0.3010 0.3400 185,487 +0.03(+9.68%)
Dec 31, 2018 0.3300 0.3450 0.3000 0.3100 467,700 -0.03(-7.46%)
Dec 28, 2018 0.3120 0.3500 0.3100 0.3350 200,200 +0.02(+7.37%)
Dec 27, 2018 0.3400 0.3440 0.3103 0.3120 227,467 +0.00(+0.55%)
Dec 26, 2018 0.3225 0.3350 0.3103 0.3103 186,946 +0.00(+0.06%)
Dec 24, 2018 0.3790 0.3964 0.3100 0.3101 173,300 -0.02(-6.60%)
Dec 21, 2018 0.3600 0.3900 0.3200 0.3320 205,500 -0.01(-2.35%)
Dec 20, 2018 0.3475 0.4100 0.3400 0.3400 181,851 -0.01(-2.86%)
Dec 19, 2018 0.3699 0.3699 0.3100 0.3500 301,399 -0.01(-2.78%)
Dec 18, 2018 0.4055 0.4100 0.3510 0.3600 244,444 -0.04(-9.95%)
Dec 17, 2018 0.4350 0.4500 0.3730 0.3998 113,738 -0.00(-0.05%)
Dec 14, 2018 0.4200 0.4400 0.3710 0.4000 82,800 -0.02(-4.76%)
Dec 13, 2018 0.4525 0.4600 0.4050 0.4200 142,575 -0.02(-4.55%)
Dec 12, 2018 0.4610 0.4700 0.4300 0.4400 205,956 -0.01(-2.22%)
Dec 11, 2018 0.4750 0.4750 0.4450 0.4500 316,816 +0.00(+0.07%)
Dec 10, 2018 0.3800 0.4700 0.3800 0.4497 180,797 +0.05(+12.42%)
Dec 07, 2018 0.3875 0.4300 0.3810 0.4000 126,900 +0.03(+6.67%)
Dec 06, 2018 0.3701 0.4000 0.3700 0.3750 162,070 -0.03(-6.25%)
Dec 04, 2018 0.4116 0.4400 0.3800 0.4000 267,700 -0.01(-2.72%)
Dec 03, 2018 0.4350 0.4400 0.4100 0.4112 179,617 -0.02(-4.37%)
Nov 30, 2018 0.4400 0.4500 0.4300 0.4300 118,800 -0.02(-4.44%)
Nov 29, 2018 0.4600 0.4600 0.4400 0.4500 117,078 -0.02(-3.64%)
Nov 28, 2018 0.4555 0.4750 0.4400 0.4670 143,977 +0.02(+3.55%)
Nov 27, 2018 0.4600 0.4780 0.4500 0.4510 282,465 +0.00(+0.18%)
Nov 26, 2018 0.4550 0.4750 0.4402 0.4502 90,151 +0.01(+2.27%)
Nov 23, 2018 0.4301 0.4800 0.4301 0.4402 97,800 +0.01(+2.35%)
Nov 21, 2018 0.4301 0.4301 0.4301 0 +0.01(+1.20%)
Nov 20, 2018 0.4700 0.4700 0.4250 0.4250 265,425 -0.03(-5.56%)
Nov 19, 2018 0.4650 0.4800 0.4500 0.4500 167,684 -0.02(-4.26%)
Nov 16, 2018 0.4625 0.4750 0.4500 0.4700 153,800 +0.01(+2.17%)
Nov 15, 2018 0.4510 0.4700 0.4350 0.4600 93,589 +0.01(+2.00%)
Nov 14, 2018 0.4560 0.4860 0.4300 0.4510 343,976 -0.02(-4.04%)
Nov 13, 2018 0.4950 0.5050 0.4600 0.4700 151,630 -0.02(-4.08%)
Nov 12, 2018 0.5260 0.5500 0.4900 0.4900 170,297 -0.03(-5.77%)
Nov 09, 2018 0.4700 0.5460 0.4700 0.5200 496,400 +0.05(+10.64%)
Nov 08, 2018 0.4976 0.5200 0.4696 0.4700 289,528 -0.03(-5.07%)
Nov 07, 2018 0.4670 0.5300 0.4550 0.4951 498,541 +0.04(+7.63%)
Nov 06, 2018 0.4700 0.4950 0.4450 0.4600 530,030 -0.02(-5.15%)
Nov 05, 2018 0.4700 0.5450 0.4453 0.4850 559,823 +0.03(+7.78%)
Nov 02, 2018 0.4558 0.4850 0.4450 0.4500 463,700 -0.00(-0.33%)
Nov 01, 2018 0.4675 0.4900 0.4500 0.4515 480,184 -0.01(-1.85%)
Oct 31, 2018 0.4395 0.5000 0.4395 0.4600 396,492 +0.02(+4.55%)
Oct 30, 2018 0.4645 0.4780 0.4400 0.4400 333,728 -0.02(-4.35%)
Oct 29, 2018 0.5000 0.5190 0.4510 0.4600 271,196 -0.04(-8.37%)
Oct 26, 2018 0.5110 0.5650 0.5000 0.5020 350,500 -0.01(-1.57%)
Oct 25, 2018 0.5350 0.5500 0.5000 0.5100 258,517 -0.04(-7.27%)
Oct 24, 2018 0.5850 0.6000 0.5100 0.5500 220,987 -0.03(-5.98%)
Oct 23, 2018 0.5400 0.6100 0.4950 0.5850 449,882 +0.05(+10.38%)
Oct 22, 2018 0.6000 0.6000 0.5200 0.5300 538,661 -0.05(-8.62%)
Oct 19, 2018 0.6000 0.6190 0.5700 0.5800 276,400 -0.02(-3.65%)
Oct 18, 2018 0.5900 0.6190 0.5800 0.6020 373,650 +0.01(+1.86%)
Oct 17, 2018 0.6600 0.6900 0.5910 0.5910 447,975 -0.05(-7.80%)
Oct 16, 2018 0.7000 0.7200 0.6300 0.6410 661,058 -0.04(-6.42%)
Oct 15, 2018 0.6200 0.7100 0.6080 0.6850 615,184 +0.09(+14.17%)
Oct 12, 2018 0.5775 0.6200 0.5700 0.6000 480,400 +0.03(+5.26%)
Oct 11, 2018 0.6000 0.6100 0.5600 0.5700 529,259 -0.04(-6.40%)
Oct 10, 2018 0.6850 0.6850 0.5950 0.6090 594,815 -0.05(-7.73%)
Oct 09, 2018 0.7220 0.7400 0.6500 0.6600 268,789 -0.04(-5.98%)
Oct 08, 2018 0.7100 0.7550 0.6800 0.7020 319,639 -0.01(-1.13%)
Oct 05, 2018 0.8710 0.8890 0.6600 0.7100 1,422,300 -0.16(-18.39%)
Oct 04, 2018 0.8000 0.9100 0.7880 0.8700 1,993,081 +0.09(+11.54%)
Oct 03, 2018 0.6900 0.7800 0.6299 0.7800 1,804,741 +0.19(+31.76%)
Oct 02, 2018 0.6030 0.6200 0.5800 0.5920 280,008 +0.00(+0.34%)
Oct 01, 2018 0.6300 0.6300 0.5800 0.5900 352,911 -0.01(-1.67%)
Sep 28, 2018 0.5900 0.6172 0.5510 0.6000 226,700 +0.04(+6.95%)
Sep 27, 2018 0.6150 0.6150 0.5600 0.5610 256,940 -0.03(-4.92%)
Sep 26, 2018 0.6120 0.6190 0.5810 0.5900 218,542 +0.00(+0.68%)
Sep 25, 2018 0.5800 0.6350 0.5800 0.5860 303,190 -0.00(-0.68%)
Sep 24, 2018 0.6450 0.6601 0.5710 0.5900 402,455 -0.04(-6.72%)
Sep 21, 2018 0.6550 0.6900 0.6000 0.6325 1,044,700 +0.01(+2.02%)
Sep 20, 2018 0.4800 0.6500 0.4800 0.6200 1,980,816 +0.12(+24.52%)
Sep 19, 2018 0.4880 0.5200 0.4620 0.4979 571,461 +0.03(+5.91%)
Sep 18, 2018 0.4700 0.4900 0.4650 0.4701 488,756 -0.00(-1.03%)
Sep 17, 2018 0.4800 0.4900 0.4600 0.4750 491,797 -0.01(-1.04%)
Sep 14, 2018 0.4600 0.4840 0.4600 0.4800 371,500 +0.01(+2.13%)
Sep 13, 2018 0.5200 0.5200 0.4700 0.4700 534,981 -0.03(-6.00%)
Sep 12, 2018 0.5500 0.5550 0.5000 0.5000 863,527 -0.03(-5.66%)
Sep 11, 2018 0.4795 0.5700 0.4700 0.5300 765,019 +0.05(+10.42%)
Sep 10, 2018 0.4875 0.4950 0.4550 0.4800 307,209 +0.00(+0.00%)
Sep 07, 2018 0.5000 0.5100 0.4762 0.4800 356,600 -0.02(-4.00%)
Sep 06, 2018 0.4851 0.5550 0.4756 0.5000 444,887 +0.01(+2.04%)
Sep 05, 2018 0.5200 0.5500 0.4800 0.4900 539,654 -0.04(-7.55%)
Sep 04, 2018 0.5950 0.6000 0.5210 0.5300 608,219 -0.06(-10.17%)
Aug 31, 2018 0.5900 0.5900 0.5900 0 -0.01(-1.50%)
Aug 30, 2018 0.5775 0.6250 0.5500 0.5990 522,068 +0.03(+4.72%)
Aug 29, 2018 0.6650 0.6650 0.5500 0.5720 881,994 -0.04(-6.23%)
Aug 28, 2018 0.6788 0.7000 0.5775 0.6100 674,376 -0.06(-8.96%)
Aug 27, 2018 0.6150 0.6890 0.6000 0.6700 1,967,953 +0.07(+11.67%)
Aug 24, 2018 0.6990 0.7100 0.6000 0.6000 1,261,400 -0.11(-15.37%)
Aug 23, 2018 0.7850 0.7900 0.6500 0.7090 1,301,168 -0.06(-7.92%)
Aug 22, 2018 0.5626 0.7850 0.5100 0.7700 2,787,907 +0.23(+42.59%)
Aug 21, 2018 0.4590 0.5400 0.4400 0.5400 1,256,070 +0.08(+17.65%)
Aug 20, 2018 0.4475 0.4900 0.4250 0.4590 1,447,358 +0.03(+6.74%)
Aug 17, 2018 0.4650 0.4800 0.4100 0.4300 472,500 -0.04(-8.51%)
Aug 16, 2018 0.4510 0.5180 0.4400 0.4700 544,855 +0.01(+2.17%)
Aug 15, 2018 0.5100 0.5200 0.4460 0.4600 549,608 -0.04(-8.00%)
Aug 14, 2018 0.5300 0.5430 0.5000 0.5000 256,839 -0.03(-5.66%)
Aug 13, 2018 0.5500 0.5550 0.5150 0.5300 128,655 -0.02(-3.64%)
Aug 10, 2018 0.5800 0.5900 0.5500 0.5500 111,600 +0.00(+0.00%)
Aug 09, 2018 0.5625 0.5800 0.5500 0.5500 257,840 -0.01(-1.79%)
Aug 08, 2018 0.5500 0.5640 0.5500 0.5600 223,791 +0.01(+1.82%)
Aug 07, 2018 0.5700 0.5700 0.5500 0.5500 385,905 -0.01(-2.48%)
Aug 06, 2018 0.5625 0.5800 0.5600 0.5640 377,668 -0.00(-0.18%)
Aug 03, 2018 0.5675 0.5890 0.5550 0.5650 394,800 +0.00(+0.00%)
Aug 02, 2018 0.5400 0.5900 0.5400 0.5650 241,604 +0.00(+0.36%)
Aug 01, 2018 0.5900 0.5900 0.5450 0.5630 298,793 -0.01(-1.23%)
Jul 31, 2018 0.5802 0.6050 0.5700 0.5700 250,723 -0.02(-3.39%)
Jul 30, 2018 0.5875 0.6100 0.5800 0.5900 146,007 -0.00(-0.17%)
Jul 27, 2018 0.6100 0.6400 0.5900 0.5910 212,000 -0.03(-5.44%)
Jul 26, 2018 0.5800 0.6500 0.5700 0.6250 143,515 +0.05(+7.76%)
Jul 25, 2018 0.6050 0.6050 0.5700 0.5800 271,898 -0.02(-3.33%)
Jul 24, 2018 0.6250 0.6300 0.5900 0.6000 514,853 -0.02(-2.44%)
Jul 23, 2018 0.6150 0.6650 0.6110 0.6150 368,892 +0.00(+0.00%)
Jul 20, 2018 0.6300 0.6580 0.6100 0.6150 355,628 -0.04(-5.67%)
Jul 19, 2018 0.6900 0.6900 0.6000 0.6520 567,327 -0.02(-3.41%)
Jul 18, 2018 0.6750 0.7000 0.6700 0.6750 209,412 +0.00(+0.45%)
Jul 17, 2018 0.7000 0.7000 0.6700 0.6720 302,979 -0.03(-4.00%)
Jul 16, 2018 0.7375 0.7400 0.6700 0.7000 373,826 -0.04(-4.76%)
Jul 13, 2018 0.7200 0.8000 0.7000 0.7350 1,122,297 +0.03(+3.52%)
Jul 12, 2018 0.6784 0.7100 0.6600 0.7100 342,671 +0.04(+5.97%)
Jul 11, 2018 0.6900 0.7150 0.6610 0.6700 180,666 -0.02(-3.05%)
Jul 10, 2018 0.7100 0.7200 0.6800 0.6911 205,533 +0.01(+1.63%)
Jul 09, 2018 0.7200 0.7200 0.6800 0.6800 201,197 -0.02(-3.55%)
Jul 06, 2018 0.7050 0.7100 0.6987 0.7050 290,432 +0.00(+0.26%)
Jul 05, 2018 0.7000 0.7150 0.6650 0.7032 346,292 +0.01(+1.03%)
Jul 03, 2018 0.6960 0.6960 0.6960 0 -0.00(-0.57%)
Jul 02, 2018 0.7125 0.7200 0.6850 0.7000 185,032 -0.01(-0.71%)
Jun 29, 2018 0.7250 0.7600 0.7050 0.7050 140,724 -0.03(-3.42%)
Jun 28, 2018 0.7200 0.7800 0.6600 0.7300 504,848 +0.01(+0.69%)
Jun 27, 2018 0.7660 0.7800 0.7250 0.7250 238,044 -0.03(-3.59%)
Jun 26, 2018 0.8000 0.8140 0.7500 0.7520 290,232 -0.07(-8.29%)
Jun 25, 2018 0.8500 0.8600 0.7850 0.8200 260,820 -0.01(-1.25%)
Jun 22, 2018 0.8900 0.9200 0.7750 0.8304 303,340 -0.06(-6.70%)
Jun 21, 2018 0.7450 0.9000 0.7400 0.8900 467,523 +0.15(+20.11%)
Jun 20, 2018 0.7900 0.8132 0.7400 0.7410 211,458 -0.07(-8.62%)
Jun 19, 2018 0.8203 0.8203 0.7900 0.8109 183,808 -0.01(-1.15%)
Jun 18, 2018 0.8550 0.8600 0.8010 0.8203 221,161 -0.03(-3.49%)
Jun 15, 2018 0.8600 0.8500 0.8500 93,981 -0.01(-1.16%)
Jun 14, 2018 0.8825 0.8825 0.8600 0.8600 58,606 -0.01(-1.15%)
Jun 13, 2018 0.8875 0.9200 0.8510 0.8700 245,984 -0.03(-3.33%)
Jun 12, 2018 0.8870 0.9300 0.8550 0.9000 122,995 +0.00(+0.11%)
Jun 11, 2018 0.9150 0.9300 0.8987 0.8990 157,647 -0.02(-2.28%)
Jun 08, 2018 0.9750 1.000 0.9000 0.9200 189,879 -0.04(-4.17%)
Jun 07, 2018 0.9550 0.9700 0.9200 0.9600 356,527 +0.01(+1.05%)
Jun 06, 2018 0.9400 0.9500 0.8501 0.9500 338,555 +0.03(+3.83%)
Jun 05, 2018 0.9350 0.9500 0.9100 0.9150 105,695 -0.02(-1.62%)
Jun 04, 2018 0.9400 0.9650 0.9220 0.9301 129,085 -0.01(-1.05%)
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.