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

Cannabis Sativa Inc (OP: CBDS )

0.0179 -0.0017 (-8.67%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 26, 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 (%)
Apr 30, 2021 0.6095 0.6095 0.5630 0.5800 175,200 -0.02(-2.98%)
Apr 29, 2021 0.6150 0.6289 0.5900 0.5978 62,424 -0.02(-3.58%)
Apr 28, 2021 0.6320 0.6500 0.6010 0.6200 136,098 -0.01(-1.90%)
Apr 27, 2021 0.6000 0.6320 0.6000 0.6320 81,939 +0.03(+4.46%)
Apr 26, 2021 0.6475 0.6598 0.6000 0.6050 152,766 -0.04(-6.91%)
Apr 23, 2021 0.6850 0.6850 0.6300 0.6499 142,600 -0.03(-5.11%)
Apr 22, 2021 0.6800 0.7250 0.6500 0.6849 70,076 +0.01(+2.22%)
Apr 21, 2021 0.7005 0.7250 0.6700 0.6700 124,569 -0.04(-6.11%)
Apr 20, 2021 0.7130 0.7300 0.7005 0.7136 197,563 +0.00(+0.49%)
Apr 19, 2021 0.7200 0.7500 0.7100 0.7101 148,631 -0.01(-1.38%)
Apr 16, 2021 0.7150 0.7490 0.7100 0.7200 113,300 +0.01(+1.41%)
Apr 15, 2021 0.8250 0.8250 0.6950 0.7100 259,758 -0.07(-9.04%)
Apr 14, 2021 0.8700 0.9000 0.7500 0.7806 97,343 -0.09(-10.28%)
Apr 13, 2021 0.8300 0.8900 0.7820 0.8700 135,478 +0.04(+4.82%)
Apr 12, 2021 0.7800 0.8500 0.7800 0.8300 88,289 +0.05(+6.41%)
Apr 09, 2021 0.7350 0.8400 0.7200 0.7800 79,100 +0.05(+6.12%)
Apr 08, 2021 0.7300 0.7600 0.7150 0.7350 32,044 +0.01(+0.68%)
Apr 07, 2021 0.7425 0.7500 0.7110 0.7300 63,857 -0.01(-1.35%)
Apr 06, 2021 0.7200 0.7450 0.7200 0.7400 38,603 +0.02(+2.78%)
Apr 05, 2021 0.7525 0.7750 0.7200 0.7200 69,730 -0.02(-2.37%)
Apr 01, 2021 0.7110 0.7500 0.7110 0.7375 93,700 +0.02(+2.43%)
Mar 31, 2021 0.7300 0.7450 0.7050 0.7200 161,839 +0.01(+1.41%)
Mar 30, 2021 0.7500 0.7500 0.7100 0.7100 35,392 -0.03(-3.40%)
Mar 29, 2021 0.8000 0.8100 0.7100 0.7350 81,126 -0.07(-8.13%)
Mar 26, 2021 0.7900 0.8000 0.7400 0.8000 29,800 +0.03(+3.90%)
Mar 25, 2021 0.7400 0.7800 0.7400 0.7700 56,759 +0.03(+4.05%)
Mar 24, 2021 0.8100 0.8100 0.7400 0.7400 61,248 -0.01(-1.33%)
Mar 23, 2021 0.7700 0.8000 0.7500 0.7500 43,147 -0.02(-2.60%)
Mar 22, 2021 0.8100 0.8294 0.7700 0.7700 54,934 -0.04(-4.94%)
Mar 19, 2021 0.7899 0.8100 0.7800 0.8100 47,700 +0.02(+2.54%)
Mar 18, 2021 0.7700 0.8000 0.7600 0.7899 82,622 -0.01(-1.26%)
Mar 17, 2021 0.8100 0.8500 0.7510 0.8000 185,819 -0.05(-5.87%)
Mar 16, 2021 0.9000 0.9000 0.8100 0.8499 56,019 -0.03(-3.40%)
Mar 15, 2021 0.8500 0.9000 0.8000 0.8798 75,524 +0.04(+4.74%)
Mar 12, 2021 0.8600 0.8700 0.7900 0.8400 63,200 +0.00(+0.00%)
Mar 11, 2021 0.8150 0.8500 0.8100 0.8400 117,922 +0.04(+5.00%)
Mar 10, 2021 0.8490 0.8490 0.8000 0.8000 86,616 -0.03(-3.56%)
Mar 09, 2021 0.7800 0.8500 0.7500 0.8295 136,204 +0.08(+10.60%)
Mar 08, 2021 0.7940 0.7940 0.7130 0.7500 59,337 -0.05(-6.02%)
Mar 05, 2021 0.7500 0.8000 0.6300 0.7980 249,700 +0.05(+5.98%)
Mar 04, 2021 0.8650 0.8699 0.7500 0.7530 218,074 -0.12(-13.44%)
Mar 03, 2021 0.8900 0.9400 0.8200 0.8699 102,167 -0.02(-2.26%)
Mar 02, 2021 0.9000 0.9700 0.8600 0.8900 86,746 -0.01(-1.11%)
Mar 01, 2021 0.8400 0.9200 0.8000 0.9000 137,649 +0.06(+7.14%)
Feb 26, 2021 0.8300 0.9200 0.8100 0.8400 124,500 -0.02(-2.83%)
Feb 25, 2021 0.9050 0.9700 0.8550 0.8645 220,880 -0.04(-4.48%)
Feb 24, 2021 0.8800 0.9500 0.8700 0.9050 102,278 +0.03(+2.84%)
Feb 23, 2021 0.9755 1.030 0.7800 0.8800 290,271 -0.10(-9.79%)
Feb 22, 2021 1.060 1.060 0.9610 0.9755 183,256 -0.08(-7.97%)
Feb 19, 2021 0.9600 1.070 0.9600 1.060 162,100 +0.10(+10.42%)
Feb 18, 2021 1.000 1.130 0.9000 0.9600 309,514 +0.00(+0.00%)
Feb 17, 2021 1.030 1.070 0.9000 0.9600 396,551 -0.07(-6.80%)
Feb 16, 2021 1.140 1.200 0.9450 1.030 731,093 -0.11(-9.65%)
Feb 12, 2021 1.200 1.250 1.010 1.140 385,700 -0.09(-7.32%)
Feb 11, 2021 1.750 1.820 1.100 1.230 779,916 -0.25(-16.89%)
Feb 10, 2021 1.150 1.720 1.120 1.480 1,394,643 +0.33(+28.70%)
Feb 09, 2021 1.100 1.150 1.000 1.150 505,702 +0.04(+3.60%)
Feb 08, 2021 1.000 1.110 0.9970 1.110 281,591 +0.11(+11.33%)
Feb 05, 2021 1.035 1.090 0.9700 0.9970 356,900 -0.04(-4.13%)
Feb 04, 2021 1.070 1.140 1.010 1.040 436,886 +0.03(+2.97%)
Feb 03, 2021 1.015 1.060 0.9300 1.010 757,339 +0.06(+6.32%)
Feb 02, 2021 0.8000 0.9800 0.7900 0.9500 454,194 +0.17(+21.79%)
Feb 01, 2021 0.7300 0.7900 0.7250 0.7800 161,122 +0.06(+7.59%)
Jan 29, 2021 0.7200 0.7800 0.7000 0.7250 141,100 +0.00(+0.00%)
Jan 28, 2021 0.7300 0.8000 0.6800 0.7250 438,890 -0.02(-2.03%)
Jan 27, 2021 0.9300 1.000 0.7150 0.7400 527,624 -0.19(-20.43%)
Jan 26, 2021 0.8900 1.050 0.8900 0.9300 315,407 +0.03(+2.76%)
Jan 25, 2021 1.130 1.200 0.8500 0.9050 988,777 -0.21(-18.87%)
Jan 22, 2021 0.8200 1.120 0.7712 1.115 889,500 +0.32(+39.61%)
Jan 21, 2021 0.6850 0.8195 0.6790 0.7990 510,651 +0.12(+17.59%)
Jan 20, 2021 0.7100 0.7500 0.6780 0.6795 301,416 -0.03(-4.30%)
Jan 19, 2021 0.7000 0.7350 0.6510 0.7100 242,236 +0.04(+5.97%)
Jan 15, 2021 0.6900 0.7000 0.6350 0.6700 286,500 +0.01(+1.21%)
Jan 14, 2021 0.6500 0.6850 0.6155 0.6620 245,412 +0.03(+5.08%)
Jan 13, 2021 0.6100 0.6800 0.6050 0.6300 202,953 -0.02(-3.08%)
Jan 12, 2021 0.6500 0.7000 0.6003 0.6500 280,897 +0.01(+1.56%)
Jan 11, 2021 0.6100 0.6500 0.5900 0.6400 313,837 +0.03(+4.92%)
Jan 08, 2021 0.5800 0.6300 0.5500 0.6100 253,400 +0.05(+8.93%)
Jan 07, 2021 0.5550 0.5800 0.5310 0.5600 184,707 +0.03(+5.46%)
Jan 06, 2021 0.5500 0.5650 0.5100 0.5310 278,903 +0.04(+7.27%)
Jan 05, 2021 0.5113 0.5200 0.4750 0.4950 81,395 -0.02(-2.94%)
Jan 04, 2021 0.4800 0.5200 0.4750 0.5100 79,677 +0.03(+6.25%)
Dec 31, 2020 0.4800 0.4800 0.4800 129,220 -0.02(-3.30%)
Dec 30, 2020 0.4751 0.5300 0.4701 0.4964 129,220 +0.02(+5.17%)
Dec 29, 2020 0.5300 0.5450 0.4720 0.4720 220,279 -0.06(-10.94%)
Dec 28, 2020 0.5150 0.5480 0.5003 0.5300 137,990 -0.01(-1.85%)
Dec 24, 2020 0.5498 0.5500 0.5240 0.5400 37,200 -0.01(-1.73%)
Dec 23, 2020 0.5200 0.5823 0.5000 0.5495 174,253 +0.03(+5.67%)
Dec 22, 2020 0.5400 0.5400 0.5050 0.5200 151,120 -0.01(-2.00%)
Dec 21, 2020 0.5355 0.5500 0.5010 0.5306 62,685 -0.01(-1.83%)
Dec 18, 2020 0.5575 0.5700 0.5200 0.5405 110,600 -0.00(-0.83%)
Dec 17, 2020 0.5650 0.5990 0.5275 0.5450 138,908 +0.00(+0.00%)
Dec 16, 2020 0.5450 0.5600 0.5200 0.5450 110,723 +0.02(+2.83%)
Dec 15, 2020 0.5600 0.5699 0.5200 0.5300 113,214 -0.04(-7.00%)
Dec 14, 2020 0.5900 0.6100 0.5550 0.5699 83,688 -0.03(-4.67%)
Dec 11, 2020 0.5875 0.6299 0.5850 0.5978 42,700 -0.01(-2.00%)
Dec 10, 2020 0.6000 0.6210 0.5800 0.6100 54,324 +0.02(+3.42%)
Dec 09, 2020 0.5910 0.6490 0.5750 0.5898 91,617 -0.03(-4.10%)
Dec 08, 2020 0.6475 0.6700 0.5400 0.6150 247,596 -0.03(-3.91%)
Dec 07, 2020 0.6500 0.6999 0.6250 0.6400 114,653 -0.01(-1.49%)
Dec 04, 2020 0.6900 0.6900 0.6250 0.6497 285,600 -0.01(-1.68%)
Dec 03, 2020 0.6750 0.6940 0.6300 0.6608 220,513 +0.00(+0.12%)
Dec 02, 2020 0.6700 0.6800 0.6250 0.6600 199,905 +0.03(+3.94%)
Dec 01, 2020 0.7500 0.7500 0.6214 0.6350 373,579 -0.09(-13.01%)
Nov 30, 2020 0.5300 0.7470 0.5300 0.7300 682,012 +0.15(+25.86%)
Nov 27, 2020 0.5099 0.5850 0.4500 0.5800 385,700 +0.08(+16.58%)
Nov 25, 2020 0.4575 0.5200 0.4550 0.4975 255,900 +0.04(+8.62%)
Nov 24, 2020 0.4500 0.4900 0.4350 0.4580 187,134 +0.02(+4.09%)
Nov 23, 2020 0.4400 0.4650 0.4100 0.4400 102,736 +0.01(+2.33%)
Nov 20, 2020 0.4450 0.4698 0.4300 0.4300 62,600 -0.02(-3.37%)
Nov 19, 2020 0.4400 0.4818 0.4300 0.4450 76,306 -0.01(-1.11%)
Nov 18, 2020 0.4300 0.4600 0.4075 0.4500 103,036 +0.02(+4.65%)
Nov 17, 2020 0.3950 0.4300 0.3950 0.4300 90,758 +0.03(+7.50%)
Nov 16, 2020 0.4200 0.4400 0.3950 0.4000 95,089 -0.02(-4.76%)
Nov 13, 2020 0.4300 0.4400 0.3900 0.4200 128,600 +0.00(+0.00%)
Nov 12, 2020 0.4500 0.4600 0.4100 0.4200 152,270 -0.03(-7.49%)
Nov 11, 2020 0.4500 0.4650 0.4055 0.4540 139,902 -0.02(-3.40%)
Nov 10, 2020 0.5095 0.5200 0.4410 0.4700 159,629 -0.03(-5.05%)
Nov 09, 2020 0.5950 0.6290 0.4900 0.4950 768,476 -0.05(-8.33%)
Nov 06, 2020 0.3803 0.5490 0.3706 0.5400 1,022,100 +0.15(+38.46%)
Nov 05, 2020 0.3773 0.4200 0.3600 0.3900 246,589 +0.03(+7.35%)
Nov 04, 2020 0.3819 0.3819 0.3600 0.3633 26,161 -0.01(-1.81%)
Nov 03, 2020 0.3800 0.3800 0.3600 0.3700 57,196 +0.01(+2.35%)
Nov 02, 2020 0.3699 0.3800 0.3330 0.3615 67,215 -0.01(-2.27%)
Oct 30, 2020 0.3995 0.3995 0.3400 0.3699 71,100 -0.03(-7.41%)
Oct 29, 2020 0.3600 0.4095 0.3400 0.3995 58,327 +0.02(+5.13%)
Oct 28, 2020 0.3600 0.4000 0.3320 0.3800 51,342 +0.04(+10.14%)
Oct 27, 2020 0.3310 0.3995 0.3310 0.3450 116,086 -0.02(-4.33%)
Oct 26, 2020 0.3800 0.4140 0.3605 0.3606 57,003 -0.02(-5.11%)
Oct 23, 2020 0.3875 0.4000 0.3750 0.3800 7,700 -0.01(-2.44%)
Oct 22, 2020 0.3730 0.4000 0.3730 0.3895 41,946 -0.00(-1.02%)
Oct 21, 2020 0.3800 0.3935 0.3721 0.3935 45,523 +0.00(+0.90%)
Oct 20, 2020 0.3940 0.3940 0.3800 0.3900 29,116 -0.00(-1.02%)
Oct 19, 2020 0.3657 0.3940 0.3657 0.3940 48,928 +0.02(+4.87%)
Oct 16, 2020 0.3940 0.3940 0.3625 0.3757 26,700 -0.02(-4.62%)
Oct 15, 2020 0.4095 0.4095 0.3625 0.3939 92,630 -0.01(-1.28%)
Oct 14, 2020 0.3950 0.4190 0.3950 0.3990 18,687 -0.01(-2.68%)
Oct 13, 2020 0.4250 0.4300 0.3700 0.4100 170,805 +0.02(+3.82%)
Oct 12, 2020 0.4300 0.4300 0.3800 0.3949 71,772 +0.02(+5.31%)
Oct 09, 2020 0.4000 0.4190 0.3601 0.3750 100,600 +0.01(+2.04%)
Oct 08, 2020 0.4000 0.4000 0.3600 0.3675 53,278 -0.03(-8.13%)
Oct 07, 2020 0.4000 0.4000 0.3600 0.4000 45,882 +0.03(+7.24%)
Oct 06, 2020 0.4000 0.4000 0.3600 0.3730 27,910 -0.02(-4.36%)
Oct 05, 2020 0.3200 0.4000 0.3200 0.3900 148,309 +0.05(+14.71%)
Oct 02, 2020 0.3500 0.4000 0.3200 0.3400 24,300 -0.01(-2.30%)
Oct 01, 2020 0.3928 0.4000 0.3200 0.3480 161,345 -0.00(-0.54%)
Sep 30, 2020 0.4000 0.4000 0.3350 0.3499 48,075 -0.00(-0.03%)
Sep 29, 2020 0.4000 0.4000 0.3370 0.3500 36,767 -0.03(-8.85%)
Sep 28, 2020 0.3300 0.3980 0.3300 0.3840 41,830 +0.02(+4.07%)
Sep 25, 2020 0.3601 0.4000 0.3600 0.3690 44,300 +0.00(+1.10%)
Sep 24, 2020 0.4100 0.4100 0.3500 0.3650 149,286 -0.04(-8.75%)
Sep 23, 2020 0.4235 0.4235 0.4000 0.4000 68,643 -0.01(-1.23%)
Sep 22, 2020 0.4279 0.4279 0.4001 0.4050 40,272 -0.02(-4.93%)
Sep 21, 2020 0.4279 0.4279 0.4020 0.4260 44,373 +0.00(+0.71%)
Sep 18, 2020 0.4000 0.4279 0.4000 0.4230 30,200 +0.00(+0.71%)
Sep 17, 2020 0.4150 0.4300 0.4000 0.4200 59,696 +0.00(+0.72%)
Sep 16, 2020 0.4299 0.4300 0.4100 0.4170 74,945 -0.01(-1.65%)
Sep 15, 2020 0.4385 0.4385 0.4180 0.4240 31,449 -0.00(-1.14%)
Sep 14, 2020 0.4200 0.4330 0.4125 0.4289 65,699 +0.01(+2.12%)
Sep 11, 2020 0.4430 0.4430 0.4120 0.4200 27,200 -0.01(-2.67%)
Sep 10, 2020 0.4750 0.4999 0.3800 0.4315 132,043 -0.07(-13.35%)
Sep 09, 2020 0.4600 0.5199 0.4600 0.4980 14,040 +0.03(+5.93%)
Sep 08, 2020 0.4650 0.5000 0.4584 0.4701 134,036 +0.00(+0.02%)
Sep 04, 2020 0.4800 0.5000 0.4600 0.4700 48,600 -0.03(-6.00%)
Sep 03, 2020 0.4900 0.5100 0.4551 0.5000 86,484 +0.01(+1.01%)
Sep 02, 2020 0.4900 0.5100 0.4801 0.4950 68,704 -0.02(-4.44%)
Sep 01, 2020 0.5005 0.5215 0.4900 0.5180 115,572 -0.00(-0.38%)
Aug 31, 2020 0.5111 0.5550 0.4820 0.5200 152,400 -0.02(-3.70%)
Aug 28, 2020 0.5400 0.5500 0.5220 0.5400 65,800 +0.00(+0.00%)
Aug 27, 2020 0.5400 0.5597 0.5400 0.5400 43,711 +0.00(+0.00%)
Aug 26, 2020 0.5425 0.5597 0.5400 0.5400 63,786 +0.00(+0.00%)
Aug 25, 2020 0.5700 0.5700 0.5400 0.5400 69,214 -0.03(-5.26%)
Aug 24, 2020 0.5795 0.5800 0.5500 0.5700 46,519 -0.01(-1.55%)
Aug 21, 2020 0.5600 0.5800 0.5600 0.5790 11,100 +0.00(+0.73%)
Aug 20, 2020 0.5750 0.5800 0.5550 0.5748 37,696 +0.00(+0.84%)
Aug 19, 2020 0.5750 0.5800 0.5600 0.5700 40,998 +0.01(+2.70%)
Aug 18, 2020 0.5800 0.5800 0.5550 0.5550 69,996 -0.02(-3.48%)
Aug 17, 2020 0.5800 0.5800 0.5600 0.5750 51,878 -0.01(-0.86%)
Aug 14, 2020 0.5550 0.5800 0.5525 0.5800 113,000 +0.03(+4.98%)
Aug 13, 2020 0.5650 0.5650 0.5500 0.5525 41,204 -0.01(-0.91%)
Aug 12, 2020 0.5580 0.5690 0.5400 0.5576 52,346 +0.01(+1.94%)
Aug 11, 2020 0.5699 0.5699 0.5410 0.5470 44,376 -0.02(-4.00%)
Aug 10, 2020 0.5600 0.5699 0.5400 0.5698 44,400 +0.01(+1.75%)
Aug 07, 2020 0.5600 0.5620 0.5420 0.5600 48,600 +0.01(+1.82%)
Aug 06, 2020 0.5510 0.5669 0.5420 0.5500 35,212 -0.00(-0.18%)
Aug 05, 2020 0.5550 0.5694 0.5500 0.5510 46,625 +0.01(+2.04%)
Aug 04, 2020 0.5550 0.5700 0.5400 0.5400 80,607 -0.01(-1.80%)
Aug 03, 2020 0.5410 0.5750 0.5400 0.5499 63,512 +0.01(+1.65%)
Jul 31, 2020 0.5550 0.5800 0.5410 0.5410 60,400 -0.02(-3.39%)
Jul 30, 2020 0.5900 0.5900 0.5600 0.5600 57,060 +0.00(+0.00%)
Jul 29, 2020 0.5700 0.6000 0.5550 0.5600 60,495 -0.02(-3.45%)
Jul 28, 2020 0.5410 0.5880 0.5410 0.5800 69,388 +0.02(+2.65%)
Jul 27, 2020 0.5601 0.5700 0.5500 0.5650 30,115 +0.00(+0.89%)
Jul 24, 2020 0.5599 0.5680 0.5410 0.5600 81,600 +0.01(+2.28%)
Jul 23, 2020 0.5450 0.5650 0.5400 0.5475 36,027 -0.00(-0.64%)
Jul 22, 2020 0.5550 0.5700 0.5400 0.5510 66,726 -0.01(-1.61%)
Jul 21, 2020 0.5558 0.5800 0.5510 0.5600 63,760 -0.00(-0.09%)
Jul 20, 2020 0.5695 0.5700 0.5510 0.5605 27,914 -0.00(-0.76%)
Jul 17, 2020 0.5600 0.5790 0.5500 0.5648 72,300 -0.01(-0.91%)
Jul 16, 2020 0.5750 0.5800 0.5550 0.5700 27,849 -0.01(-1.72%)
Jul 15, 2020 0.5850 0.6000 0.5410 0.5800 163,114 +0.02(+4.32%)
Jul 14, 2020 0.5890 0.5890 0.5501 0.5560 72,103 -0.02(-4.14%)
Jul 13, 2020 0.5600 0.6000 0.5600 0.5800 81,390 +0.02(+3.57%)
Jul 10, 2020 0.5895 0.6000 0.5600 0.5600 105,800 -0.03(-5.08%)
Jul 09, 2020 0.6200 0.6350 0.5500 0.5900 193,201 -0.03(-4.84%)
Jul 08, 2020 0.6450 0.6450 0.6194 0.6200 47,262 -0.03(-3.88%)
Jul 07, 2020 0.6274 0.6550 0.6200 0.6450 71,965 +0.03(+4.03%)
Jul 06, 2020 0.5910 0.6350 0.5910 0.6200 61,254 +0.00(+0.02%)
Jul 02, 2020 0.6000 0.6203 0.5910 0.6199 91,400 +0.01(+1.62%)
Jul 01, 2020 0.6500 0.6500 0.5900 0.6100 122,760 -0.05(-6.87%)
Jun 30, 2020 0.6800 0.6850 0.6150 0.6550 80,778 -0.02(-2.24%)
Jun 29, 2020 0.6125 0.6800 0.6050 0.6700 201,839 +0.04(+6.35%)
Jun 26, 2020 0.6450 0.6450 0.6050 0.6300 17,500 -0.01(-1.95%)
Jun 25, 2020 0.6325 0.6500 0.6300 0.6425 44,825 +0.00(+0.39%)
Jun 24, 2020 0.6375 0.6500 0.6100 0.6400 26,386 +0.00(+0.00%)
Jun 23, 2020 0.6600 0.6600 0.6100 0.6400 60,844 -0.02(-3.03%)
Jun 22, 2020 0.6600 0.6850 0.6276 0.6600 37,663 +0.00(+0.00%)
Jun 19, 2020 0.6900 0.6900 0.6550 0.6600 30,100 -0.03(-4.35%)
Jun 18, 2020 0.6350 0.6900 0.6200 0.6900 47,373 +0.05(+7.98%)
Jun 17, 2020 0.6475 0.6700 0.6100 0.6390 60,345 -0.01(-0.93%)
Jun 16, 2020 0.6524 0.6700 0.6311 0.6450 61,988 -0.00(-0.39%)
Jun 15, 2020 0.6575 0.6650 0.6350 0.6475 46,406 -0.01(-1.11%)
Jun 12, 2020 0.6700 0.6700 0.6250 0.6548 92,500 -0.02(-2.27%)
Jun 11, 2020 0.6300 0.6800 0.6000 0.6700 123,108 +0.01(+0.75%)
Jun 10, 2020 0.6699 0.6750 0.6400 0.6650 83,745 +0.02(+3.89%)
Jun 09, 2020 0.6751 0.6950 0.6400 0.6401 135,677 -0.00(-0.53%)
Jun 08, 2020 0.5700 0.6570 0.5410 0.6435 196,143 +0.09(+17.00%)
Jun 05, 2020 0.5633 0.5699 0.5400 0.5500 90,800 -0.01(-1.26%)
Jun 04, 2020 0.5850 0.5925 0.5301 0.5570 226,189 -0.04(-6.39%)
Jun 03, 2020 0.6000 0.6000 0.5850 0.5950 96,470 -0.03(-4.80%)
Jun 02, 2020 0.6175 0.6300 0.5800 0.6250 37,827 +0.02(+3.31%)
Jun 01, 2020 0.6000 0.6350 0.5900 0.6050 53,635 -0.02(-3.20%)
May 29, 2020 0.6695 0.6900 0.6250 0.6250 82,400 -0.05(-7.27%)
May 28, 2020 0.6700 0.7000 0.6610 0.6740 145,811 +0.00(+0.60%)
May 27, 2020 0.7100 0.7600 0.6610 0.6700 215,568 -0.04(-5.63%)
May 26, 2020 0.6800 0.7600 0.6800 0.7100 223,205 +0.03(+4.41%)
May 22, 2020 0.5987 0.7400 0.5450 0.6800 417,900 +0.09(+15.25%)
May 21, 2020 0.5400 0.5900 0.5390 0.5900 133,471 +0.05(+9.77%)
May 20, 2020 0.5100 0.5900 0.5001 0.5375 94,755 +0.03(+5.39%)
May 19, 2020 0.5900 0.5900 0.5001 0.5100 173,346 -0.04(-7.27%)
May 18, 2020 0.5200 0.5750 0.5100 0.5500 91,302 +0.04(+6.80%)
May 15, 2020 0.5300 0.5300 0.5000 0.5150 28,100 +0.02(+3.00%)
May 14, 2020 0.5500 0.5500 0.5000 0.5000 61,597 -0.02(-3.85%)
May 13, 2020 0.5575 0.5750 0.5200 0.5200 66,526 -0.04(-7.14%)
May 12, 2020 0.5500 0.5800 0.5400 0.5600 59,673 +0.02(+3.70%)
May 11, 2020 0.5600 0.5867 0.5310 0.5400 52,300 -0.02(-3.54%)
May 08, 2020 0.5500 0.5599 0.5350 0.5598 53,200 -0.00(-0.02%)
May 07, 2020 0.5592 0.5867 0.5500 0.5599 45,893 -0.02(-2.61%)
May 06, 2020 0.5600 0.6090 0.5500 0.5749 40,265 +0.00(+0.86%)
May 05, 2020 0.5700 0.6000 0.5500 0.5700 54,334 -0.02(-3.72%)
May 04, 2020 0.6000 0.6099 0.5900 0.5920 17,326 -0.01(-1.33%)
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.