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

Marijuana Inc (OP: HEMP )

N/A UNCHANGED
Last Price Updated: 11:29 AM EDT, May 1, 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 (%)
Jul 31, 2018 0.0291 0.0300 0.0278 0.0284 15,026,508 +0.00(+1.43%)
Jul 30, 2018 0.0291 0.0300 0.0275 0.0280 20,091,234 -0.00(-3.45%)
Jul 27, 2018 0.0331 0.0331 0.0290 0.0290 19,345,900 -0.00(-9.37%)
Jul 26, 2018 0.0313 0.0337 0.0313 0.0320 23,547,848 +0.00(+3.24%)
Jul 25, 2018 0.0279 0.0318 0.0270 0.0310 36,758,884 +0.00(+14.80%)
Jul 24, 2018 0.0273 0.0290 0.0263 0.0270 23,051,492 +0.00(+3.45%)
Jul 23, 2018 0.0276 0.0290 0.0251 0.0261 40,581,736 -0.00(-5.78%)
Jul 20, 2018 0.0301 0.0301 0.0260 0.0277 64,350,284 -0.00(-7.97%)
Jul 19, 2018 0.0323 0.0325 0.0297 0.0301 36,053,008 -0.00(-7.38%)
Jul 18, 2018 0.0340 0.0341 0.0310 0.0325 23,985,368 -0.00(-0.61%)
Jul 17, 2018 0.0332 0.0341 0.0321 0.0327 21,526,332 -0.00(-1.51%)
Jul 16, 2018 0.0327 0.0339 0.0302 0.0332 37,929,300 +0.00(+8.50%)
Jul 13, 2018 0.0345 0.0345 0.0299 0.0306 46,341,412 -0.00(-8.93%)
Jul 12, 2018 0.0357 0.0370 0.0300 0.0336 70,723,544 -0.00(-7.95%)
Jul 11, 2018 0.0385 0.0395 0.0360 0.0365 41,267,180 -0.00(-5.93%)
Jul 10, 2018 0.0393 0.0399 0.0384 0.0388 16,689,656 +0.00(+0.00%)
Jul 09, 2018 0.0386 0.0397 0.0380 0.0388 22,005,108 +0.00(+1.04%)
Jul 06, 2018 0.0390 0.0400 0.0373 0.0384 26,694,208 -0.00(-1.79%)
Jul 05, 2018 0.0395 0.0374 0.0391 25,436,672 +0.00(+4.55%)
Jul 03, 2018 0.0374 0.0374 0.0374 0 -0.00(-2.86%)
Jul 02, 2018 0.0425 0.0430 0.0380 0.0385 56,392,884 -0.00(-6.55%)
Jun 29, 2018 0.0440 0.0412 85,018,648 +0.00(+3.00%)
Jun 28, 2018 0.0403 0.0405 0.0390 0.0400 22,071,740 +0.00(+1.27%)
Jun 27, 2018 0.0385 0.0405 0.0383 0.0395 29,544,480 +0.00(+2.33%)
Jun 26, 2018 0.0400 0.0405 0.0379 0.0386 25,501,972 -0.00(-3.98%)
Jun 25, 2018 0.0412 0.0420 0.0397 0.0402 36,260,760 -0.00(-1.23%)
Jun 22, 2018 0.0405 0.0420 0.0400 0.0407 36,928,048 +0.00(+3.83%)
Jun 21, 2018 0.0370 0.0409 0.0360 0.0392 40,786,304 +0.00(+7.40%)
Jun 20, 2018 0.0400 0.0401 0.0356 0.0365 53,709,768 -0.00(-6.41%)
Jun 19, 2018 0.0430 0.0440 0.0383 0.0390 48,519,616 -0.00(-6.47%)
Jun 18, 2018 0.0393 0.0430 0.0390 0.0417 51,888,784 +0.00(+5.84%)
Jun 15, 2018 0.0407 0.0339 0.0394 92,389,440 -0.00(-3.19%)
Jun 14, 2018 0.0376 0.0450 0.0371 0.0407 184,341,328 +0.00(+10.30%)
Jun 13, 2018 0.0305 0.0370 0.0298 0.0369 70,211,992 +0.01(+21.38%)
Jun 12, 2018 0.0324 0.0330 0.0301 0.0304 54,576,312 -0.00(-4.40%)
Jun 11, 2018 0.0300 0.0323 0.0290 0.0318 57,989,272 +0.00(+9.66%)
Jun 08, 2018 0.0290 0.0290 0.0270 0.0290 22,287,428 +0.00(+2.84%)
Jun 07, 2018 0.0282 0.0283 0.0275 0.0282 15,837,492 +0.00(+1.45%)
Jun 06, 2018 0.0268 0.0278 23,365,178 +0.00(+1.08%)
Jun 05, 2018 0.0286 0.0293 0.0275 0.0275 22,659,220 -0.00(-5.17%)
Jun 04, 2018 0.0280 0.0290 0.0278 0.0290 25,659,756 +0.00(+4.69%)
Jun 01, 2018 0.0278 0.0280 0.0270 0.0277 12,481,727 +0.00(+1.84%)
May 31, 2018 0.0267 0.0273 0.0263 0.0272 13,855,707 +0.00(+1.49%)
May 30, 2018 0.0261 0.0268 0.0258 0.0268 13,042,780 +0.00(+1.52%)
May 29, 2018 0.0280 0.0282 0.0259 0.0264 13,856,396 -0.00(-1.12%)
May 25, 2018 0.0267 0.0267 0.0267 0 +0.00(+0.85%)
May 24, 2018 0.0275 0.0300 0.0259 0.0265 13,724,659 +0.00(+1.44%)
May 23, 2018 0.0276 0.0280 0.0259 0.0261 23,234,124 -0.00(-3.69%)
May 22, 2018 0.0296 0.0300 0.0265 0.0271 32,813,484 -0.00(-4.24%)
May 21, 2018 0.0295 0.0300 0.0280 0.0283 26,542,040 -0.00(-0.70%)
May 18, 2018 0.0306 0.0310 0.0275 0.0285 53,450,604 -0.00(-5.63%)
May 17, 2018 0.0275 0.0305 0.0265 0.0302 66,771,336 +0.00(+9.82%)
May 16, 2018 0.0281 0.0286 0.0260 0.0275 43,450,708 -0.00(-0.72%)
May 15, 2018 0.0256 0.0279 0.0248 0.0277 53,426,908 +0.00(+8.63%)
May 14, 2018 0.0257 0.0267 0.0248 0.0255 16,902,234 +0.00(+1.59%)
May 11, 2018 0.0261 0.0269 0.0247 0.0251 20,039,300 -0.00(-2.33%)
May 10, 2018 0.0267 0.0270 0.0248 0.0257 27,594,960 +0.00(+0.78%)
May 09, 2018 0.0248 0.0255 0.0240 0.0255 26,117,058 +0.00(+8.05%)
May 08, 2018 0.0239 0.0248 0.0230 0.0236 21,580,120 +0.00(+2.61%)
May 07, 2018 0.0227 0.0235 0.0225 0.0230 11,787,455 +0.00(+2.22%)
May 04, 2018 0.0229 0.0237 0.0221 0.0225 18,943,256 -0.00(-0.88%)
May 03, 2018 0.0226 0.0237 0.0222 0.0227 12,394,874 -0.00(-1.73%)
May 02, 2018 0.0170 0.0283 0.0100 0.0231 29,168,192 -0.00(-3.75%)
May 01, 2018 0.0247 0.0253 0.0235 0.0240 21,598,214 -0.00(-2.76%)
Apr 30, 2018 0.0260 0.0260 0.0240 0.0247 16,460,602 +0.00(+1.98%)
Apr 27, 2018 0.0250 0.0255 0.0240 0.0242 19,167,530 -0.00(-2.42%)
Apr 26, 2018 0.0237 0.0249 0.0235 0.0248 18,505,992 +0.00(+5.53%)
Apr 25, 2018 0.0265 0.0270 0.0233 0.0235 32,515,396 -0.00(-9.62%)
Apr 24, 2018 0.0260 0.0273 0.0252 0.0260 34,724,112 +0.00(+3.17%)
Apr 23, 2018 0.0244 0.0259 0.0241 0.0252 27,605,630 +0.00(+4.56%)
Apr 20, 2018 0.0260 0.0269 0.0237 0.0241 25,337,252 +0.00(+2.12%)
Apr 19, 2018 0.0238 0.0244 0.0231 0.0236 16,402,867 +0.00(+0.85%)
Apr 18, 2018 0.0232 0.0239 0.0230 0.0234 15,307,474 +0.00(+0.43%)
Apr 17, 2018 0.0238 0.0245 0.0230 0.0233 29,371,172 +0.00(+0.00%)
Apr 16, 2018 0.0234 0.0240 0.0228 0.0233 23,371,448 +0.00(+2.19%)
Apr 13, 2018 0.0220 0.0232 0.0220 0.0228 35,753,112 +0.00(+2.70%)
Apr 12, 2018 0.0212 0.0225 0.0209 0.0222 20,977,324 +0.00(+5.21%)
Apr 11, 2018 0.0215 0.0224 0.0210 0.0211 12,959,699 -0.00(-4.09%)
Apr 10, 2018 0.0219 0.0228 0.0209 0.0220 15,311,138 -0.00(-2.22%)
Apr 09, 2018 0.0229 0.0229 0.0220 0.0225 15,545,135 +0.00(+1.35%)
Apr 06, 2018 0.0224 0.0232 0.0211 0.0222 8,831,662 -0.00(-1.77%)
Apr 05, 2018 0.0217 0.0231 0.0209 0.0226 15,619,646 +0.00(+7.62%)
Apr 04, 2018 0.0220 0.0230 0.0206 0.0210 9,730,029 -0.00(-1.41%)
Apr 03, 2018 0.0220 0.0226 0.0208 0.0213 24,150,620 -0.00(-3.18%)
Apr 02, 2018 0.0222 0.0249 0.0205 0.0220 23,941,486 -0.00(-8.33%)
Mar 29, 2018 0.0240 0.0240 0.0240 0 -0.00(-2.83%)
Mar 28, 2018 0.0252 0.0267 0.0245 0.0247 59,007,532 -0.00(-0.40%)
Mar 27, 2018 0.0238 0.0251 0.0229 0.0248 86,143,344 +0.00(+11.21%)
Mar 26, 2018 0.0204 0.0228 0.0203 0.0223 35,064,992 +0.00(+9.31%)
Mar 23, 2018 0.0203 0.0212 0.0200 0.0204 9,184,299 -0.00(-2.39%)
Mar 22, 2018 0.0208 0.0218 0.0200 0.0209 14,740,448 -0.00(-2.78%)
Mar 21, 2018 0.0208 0.0219 0.0202 0.0215 9,404,304 +0.00(+0.45%)
Mar 20, 2018 0.0204 0.0215 0.0202 0.0214 7,584,335 +0.00(+3.88%)
Mar 19, 2018 0.0204 0.0212 0.0204 0.0206 10,749,429 +0.00(+0.00%)
Mar 16, 2018 0.0209 0.0215 0.0201 0.0206 10,278,173 +0.00(+0.00%)
Mar 15, 2018 0.0205 0.0215 0.0201 0.0206 9,166,999 -0.00(-1.90%)
Mar 14, 2018 0.0205 0.0211 0.0203 0.0210 9,170,322 -0.00(-0.47%)
Mar 13, 2018 0.0209 0.0212 0.0200 0.0211 17,150,560 +0.00(+0.00%)
Mar 12, 2018 0.0219 0.0220 0.0207 0.0211 10,726,513 +0.00(+0.48%)
Mar 09, 2018 0.0215 0.0221 0.0205 0.0210 14,717,587 -0.00(-4.98%)
Mar 08, 2018 0.0250 0.0260 0.0212 0.0221 21,786,046 -0.00(-1.78%)
Mar 07, 2018 0.0217 0.0240 0.0210 0.0225 28,665,748 +0.00(+5.14%)
Mar 06, 2018 0.0208 0.0215 0.0200 0.0214 13,355,307 +0.00(+3.38%)
Mar 05, 2018 0.0200 0.0208 0.0200 0.0207 10,097,904 +0.00(+0.98%)
Mar 02, 2018 0.0203 0.0205 0.0199 0.0205 11,998,433 +0.00(+1.49%)
Mar 01, 2018 0.0205 0.0210 0.0200 0.0202 19,438,416 -0.00(-0.98%)
Feb 28, 2018 0.0205 0.0215 0.0202 0.0204 11,986,006 -0.00(-1.43%)
Feb 27, 2018 0.0203 0.0209 0.0200 0.0207 9,137,401 +0.00(+0.47%)
Feb 26, 2018 0.0201 0.0206 0.0201 0.0206 13,166,332 +0.00(+1.98%)
Feb 23, 2018 0.0202 0.0209 0.0200 0.0202 20,688,334 -0.00(-3.81%)
Feb 22, 2018 0.0214 0.0214 0.0201 0.0210 16,990,558 -0.00(-1.87%)
Feb 21, 2018 0.0207 0.0222 0.0205 0.0214 14,119,544 -0.00(-1.38%)
Feb 20, 2018 0.0218 0.0222 0.0206 0.0217 15,130,708 +0.00(+0.46%)
Feb 16, 2018 0.0216 0.0216 0.0216 0 +0.00(+2.86%)
Feb 15, 2018 0.0245 0.0250 0.0210 0.0210 13,033,211 -0.00(-1.41%)
Feb 14, 2018 0.0203 0.0219 0.0200 0.0213 35,455,264 +0.00(+5.97%)
Feb 13, 2018 0.0208 0.0211 0.0199 0.0201 39,114,212 -0.00(-4.29%)
Feb 12, 2018 0.0222 0.0225 0.0205 0.0210 36,146,008 -0.00(-7.46%)
Feb 09, 2018 0.0249 0.0250 0.0218 0.0227 23,182,732 -0.00(-5.84%)
Feb 08, 2018 0.0239 0.0250 0.0235 0.0241 16,407,794 +0.00(+1.69%)
Feb 07, 2018 0.0228 0.0240 0.0220 0.0237 18,888,876 +0.00(+3.72%)
Feb 06, 2018 0.0228 0.0236 0.0215 0.0228 24,599,528 +0.00(+3.86%)
Feb 05, 2018 0.0208 0.0240 0.0202 0.0220 30,156,006 +0.00(+2.33%)
Feb 02, 2018 0.0210 0.0220 0.0201 0.0215 48,661,848 -0.00(-2.71%)
Feb 01, 2018 0.0241 0.0241 0.0210 0.0221 39,879,664 -0.00(-9.05%)
Jan 31, 2018 0.0260 0.0265 0.0240 0.0243 37,328,224 -0.00(-5.81%)
Jan 30, 2018 0.0257 0.0260 0.0255 0.0258 31,639,552 +0.00(+0.00%)
Jan 29, 2018 0.0271 0.0278 0.0251 0.0258 45,520,016 -0.00(-7.19%)
Jan 26, 2018 0.0290 0.0295 0.0272 0.0278 38,732,448 -0.00(-1.07%)
Jan 25, 2018 0.0292 0.0300 0.0280 0.0281 29,403,536 -0.00(-2.09%)
Jan 24, 2018 0.0293 0.0295 0.0280 0.0287 16,472,024 -0.00(-1.03%)
Jan 23, 2018 0.0284 0.0295 0.0275 0.0290 19,221,958 +0.00(+2.11%)
Jan 22, 2018 0.0300 0.0304 0.0280 0.0284 31,146,856 -0.00(-0.53%)
Jan 19, 2018 0.0267 0.0295 0.0265 0.0285 37,835,044 +0.00(+6.53%)
Jan 18, 2018 0.0285 0.0300 0.0260 0.0268 42,542,224 -0.00(-1.83%)
Jan 17, 2018 0.0310 0.0320 0.0263 0.0273 64,433,416 -0.00(-7.14%)
Jan 16, 2018 0.0316 0.0329 0.0270 0.0294 57,362,336 -0.00(-2.65%)
Jan 12, 2018 0.0302 0.0302 0.0302 0 -0.00(-7.93%)
Jan 11, 2018 0.0311 0.0330 0.0290 0.0328 56,059,204 +0.00(+4.79%)
Jan 10, 2018 0.0339 0.0340 0.0306 0.0313 54,974,336 -0.00(-7.40%)
Jan 09, 2018 0.0379 0.0399 0.0302 0.0338 84,609,408 -0.00(-6.63%)
Jan 08, 2018 0.0341 0.0386 0.0330 0.0362 77,723,112 +0.00(+8.71%)
Jan 05, 2018 0.0295 0.0350 0.0250 0.0333 158,737,728 +0.00(+10.63%)
Jan 04, 2018 0.0395 0.0400 0.0300 0.0301 168,677,344 -0.01(-24.75%)
Jan 03, 2018 0.0498 0.0595 0.0352 0.0400 322,240,640 -0.00(-6.98%)
Jan 02, 2018 0.0319 0.0449 0.0305 0.0430 170,299,472 +0.01(+41.91%)
Dec 29, 2017 0.0303 0.0303 0.0303 0 +0.00(+10.99%)
Dec 28, 2017 0.0272 0.0275 0.0250 0.0273 59,508,256 +0.00(+1.87%)
Dec 27, 2017 0.0250 0.0275 0.0248 0.0268 67,724,840 +0.00(+8.50%)
Dec 26, 2017 0.0233 0.0247 0.0225 0.0247 31,942,072 +0.00(+6.01%)
Dec 22, 2017 0.0236 0.0240 0.0222 0.0233 19,261,128 +0.00(+0.87%)
Dec 21, 2017 0.0233 0.0238 0.0222 0.0231 20,179,598 -0.00(-0.86%)
Dec 20, 2017 0.0231 0.0240 0.0225 0.0233 15,493,980 +0.00(+2.64%)
Dec 19, 2017 0.0235 0.0240 0.0226 0.0227 17,067,950 -0.00(-0.87%)
Dec 18, 2017 0.0216 0.0229 0.0210 0.0229 19,073,936 +0.00(+7.05%)
Dec 15, 2017 0.0230 0.0230 0.0210 0.0214 17,997,698 -0.00(-2.76%)
Dec 14, 2017 0.0240 0.0249 0.0211 0.0220 40,565,448 -0.00(-5.98%)
Dec 13, 2017 0.0255 0.0256 0.0230 0.0234 35,514,872 -0.00(-3.70%)
Dec 12, 2017 0.0237 0.0260 0.0235 0.0243 59,810,660 +0.00(+4.74%)
Dec 11, 2017 0.0222 0.0242 0.0220 0.0232 41,247,660 +0.00(+6.42%)
Dec 08, 2017 0.0208 0.0220 0.0208 0.0218 29,810,348 +0.00(+5.31%)
Dec 07, 2017 0.0204 0.0210 0.0195 0.0207 21,492,460 +0.00(+4.02%)
Dec 06, 2017 0.0205 0.0210 0.0196 0.0199 12,706,731 +0.00(+1.53%)
Dec 05, 2017 0.0200 0.0219 0.0190 0.0196 33,077,364 -0.00(-1.51%)
Dec 04, 2017 0.0208 0.0210 0.0201 0.0199 30,800,488 -0.00(-2.92%)
Dec 01, 2017 0.0176 0.0205 0.0170 0.0205 29,440,968 +0.00(+17.82%)
Nov 30, 2017 0.0176 0.0176 0.0168 0.0174 13,741,011 -0.00(-0.51%)
Nov 29, 2017 0.0184 0.0184 0.0168 0.0175 26,001,946 -0.00(-2.83%)
Nov 28, 2017 0.0169 0.0183 0.0166 0.0180 41,759,020 +0.00(+5.88%)
Nov 27, 2017 0.0169 0.0170 0.0165 0.0170 24,596,288 +0.00(+0.00%)
Nov 24, 2017 0.0169 0.0170 0.0165 0.0170 10,027,717 +0.00(+1.80%)
Nov 22, 2017 0.0171 0.0172 0.0165 0.0167 14,823,504 -0.00(-1.76%)
Nov 21, 2017 0.0171 0.0176 0.0166 0.0170 15,273,548 +0.00(+2.42%)
Nov 20, 2017 0.0175 0.0175 0.0161 0.0166 35,253,576 -0.00(-4.60%)
Nov 17, 2017 0.0174 0.0175 0.0170 0.0174 16,734,159 -0.00(-1.58%)
Nov 16, 2017 0.0181 0.0181 0.0173 0.0177 16,518,338 -0.00(-1.23%)
Nov 15, 2017 0.0173 0.0183 0.0173 0.0179 18,764,952 +0.00(+1.13%)
Nov 14, 2017 0.0174 0.0180 0.0166 0.0177 30,757,016 +0.00(+1.14%)
Nov 13, 2017 0.0179 0.0180 0.0170 0.0175 38,120,364 -0.00(-3.85%)
Nov 10, 2017 0.0184 0.0185 0.0178 0.0182 21,735,076 -0.00(-1.09%)
Nov 09, 2017 0.0186 0.0189 0.0180 0.0184 21,524,124 -0.00(-1.59%)
Nov 08, 2017 0.0194 0.0195 0.0184 0.0187 16,203,820 -0.00(-1.95%)
Nov 07, 2017 0.0193 0.0195 0.0183 0.0191 39,137,012 -0.00(-1.70%)
Nov 06, 2017 0.0192 0.0206 0.0187 0.0194 47,486,536 +0.00(+2.63%)
Nov 03, 2017 0.0182 0.0196 0.0182 0.0189 24,595,516 +0.00(+3.85%)
Nov 02, 2017 0.0184 0.0187 0.0178 0.0182 24,398,496 -0.00(-2.67%)
Nov 01, 2017 0.0193 0.0198 0.0180 0.0187 18,326,840 -0.00(-0.53%)
Oct 31, 2017 0.0194 0.0200 0.0185 0.0188 23,158,952 -0.00(-4.08%)
Oct 30, 2017 0.0190 0.0199 0.0184 0.0196 17,253,662 +0.00(+5.38%)
Oct 27, 2017 0.0191 0.0191 0.0185 0.0186 10,962,290 -0.00(-1.59%)
Oct 26, 2017 0.0200 0.0200 0.0187 0.0189 19,591,976 -0.00(-6.90%)
Oct 25, 2017 0.0187 0.0205 0.0180 0.0203 27,512,562 +0.00(+8.56%)
Oct 24, 2017 0.0190 0.0195 0.0187 0.0187 17,357,772 -0.00(-1.58%)
Oct 23, 2017 0.0194 0.0200 0.0187 0.0190 14,175,864 -0.00(-3.31%)
Oct 20, 2017 0.0200 0.0200 0.0191 0.0197 14,409,559 -0.00(-1.75%)
Oct 19, 2017 0.0202 0.0203 0.0198 0.0200 12,898,828 -0.00(-1.48%)
Oct 18, 2017 0.0203 0.0207 0.0200 0.0203 17,730,032 +0.00(+0.00%)
Oct 17, 2017 0.0204 0.0208 0.0200 0.0203 21,489,744 -0.00(-2.87%)
Oct 16, 2017 0.0202 0.0213 0.0200 0.0209 24,763,646 -0.00(-2.34%)
Oct 13, 2017 0.0210 0.0219 0.0205 0.0214 24,632,848 -0.00(-0.47%)
Oct 12, 2017 0.0215 0.0220 0.0210 0.0215 22,723,256 +0.00(+0.00%)
Oct 11, 2017 0.0211 0.0215 0.0209 0.0215 12,628,065 +0.00(+2.38%)
Oct 10, 2017 0.0214 0.0220 0.0210 0.0210 15,276,748 -0.00(-2.53%)
Oct 09, 2017 0.0220 0.0220 0.0209 0.0215 9,520,216 -0.00(-2.06%)
Oct 06, 2017 0.0222 0.0225 0.0210 0.0220 14,460,556 -0.00(-1.83%)
Oct 05, 2017 0.0234 0.0235 0.0220 0.0224 18,895,718 -0.00(-2.57%)
Oct 04, 2017 0.0235 0.0245 0.0220 0.0230 28,961,114 +0.00(+5.50%)
Oct 03, 2017 0.0220 0.0224 0.0210 0.0218 16,763,815 -0.00(-0.93%)
Oct 02, 2017 0.0229 0.0235 0.0219 0.0220 21,554,482 -0.00(-3.91%)
Sep 29, 2017 0.0215 0.0230 0.0213 0.0229 21,373,644 +0.00(+6.51%)
Sep 28, 2017 0.0203 0.0225 0.0200 0.0215 29,183,684 +0.00(+6.97%)
Sep 27, 2017 0.0205 0.0206 0.0197 0.0201 20,840,624 -0.00(-1.47%)
Sep 26, 2017 0.0209 0.0210 0.0199 0.0204 15,001,368 +0.00(+0.99%)
Sep 25, 2017 0.0205 0.0210 0.0200 0.0202 15,547,596 -0.00(-3.34%)
Sep 22, 2017 0.0210 0.0210 0.0201 0.0209 13,513,252 -0.00(-0.49%)
Sep 21, 2017 0.0213 0.0215 0.0201 0.0210 17,827,536 -0.00(-1.87%)
Sep 20, 2017 0.0215 0.0220 0.0210 0.0214 13,622,337 -0.00(-0.93%)
Sep 19, 2017 0.0221 0.0225 0.0210 0.0216 22,884,938 -0.00(-4.00%)
Sep 18, 2017 0.0240 0.0240 0.0222 0.0225 14,457,763 -0.00(-2.60%)
Sep 15, 2017 0.0227 0.0236 0.0223 0.0231 10,473,884 -0.00(-1.70%)
Sep 14, 2017 0.0225 0.0240 0.0175 0.0235 16,091,951 -0.00(-1.26%)
Sep 13, 2017 0.0227 0.0249 0.0227 0.0238 10,036,489 +0.00(+2.59%)
Sep 12, 2017 0.0243 0.0245 0.0230 0.0232 27,597,004 -0.00(-5.31%)
Sep 11, 2017 0.0255 0.0257 0.0245 0.0245 10,390,255 -0.00(-1.21%)
Sep 08, 2017 0.0245 0.0250 0.0235 0.0248 19,368,658 +0.00(+1.22%)
Sep 07, 2017 0.0260 0.0265 0.0242 0.0245 20,794,672 -0.00(-3.92%)
Sep 06, 2017 0.0264 0.0270 0.0250 0.0255 17,450,360 -0.00(-3.59%)
Sep 05, 2017 0.0272 0.0275 0.0260 0.0265 12,099,791 -0.00(-2.76%)
Sep 01, 2017 0.0270 0.0270 0.0265 0.0272 14,058,591 +0.00(+1.87%)
Aug 31, 2017 0.0257 0.0269 0.0250 0.0267 15,272,588 +0.00(+4.30%)
Aug 30, 2017 0.0272 0.0280 0.0251 0.0256 19,521,956 -0.00(-5.19%)
Aug 29, 2017 0.0265 0.0285 0.0260 0.0270 20,064,876 -0.00(-1.46%)
Aug 28, 2017 0.0275 0.0290 0.0260 0.0274 20,687,692 -0.00(-2.84%)
Aug 25, 2017 0.0307 0.0310 0.0280 0.0282 24,761,912 -0.00(-6.93%)
Aug 24, 2017 0.0271 0.0307 0.0270 0.0303 62,569,552 +0.00(+10.18%)
Aug 23, 2017 0.0250 0.0275 0.0245 0.0275 23,569,772 +0.00(+8.33%)
Aug 22, 2017 0.0247 0.0260 0.0244 0.0254 15,986,776 +0.00(+4.04%)
Aug 21, 2017 0.0250 0.0260 0.0237 0.0244 14,414,212 -0.00(-0.81%)
Aug 18, 2017 0.0261 0.0267 0.0242 0.0246 29,096,336 -0.00(-8.21%)
Aug 17, 2017 0.0225 0.0274 0.0225 0.0268 48,374,984 +0.00(+16.52%)
Aug 16, 2017 0.0238 0.0240 0.0219 0.0230 19,792,452 -0.00(-1.71%)
Aug 15, 2017 0.0260 0.0265 0.0217 0.0234 48,385,708 -0.00(-11.70%)
Aug 14, 2017 0.0279 0.0280 0.0254 0.0265 21,827,226 -0.00(-4.88%)
Aug 11, 2017 0.0262 0.0279 0.0260 0.0279 19,185,874 +0.00(+7.15%)
Aug 10, 2017 0.0283 0.0290 0.0250 0.0260 34,566,224 -0.00(-8.77%)
Aug 09, 2017 0.0305 0.0310 0.0277 0.0285 24,657,520 -0.00(-5.32%)
Aug 08, 2017 0.0326 0.0334 0.0280 0.0301 38,632,140 -0.00(-5.35%)
Aug 07, 2017 0.0301 0.0337 0.0300 0.0318 49,711,928 +0.00(+6.71%)
Aug 04, 2017 0.0262 0.0310 0.0255 0.0298 51,019,880 +0.00(+15.08%)
Aug 03, 2017 0.0331 0.0375 0.0245 0.0259 215,655,536 -0.00(-15.37%)
Aug 02, 2017 0.0177 0.0308 0.0175 0.0306 282,282,432 +0.01(+75.86%)
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.