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 )

0.0170 -0.0052 (-23.42%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 14, 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 (%)
Sep 30, 2022 0.0610 0.0650 0.0600 0.0600 37,080 +0.00(+0.00%)
Sep 29, 2022 0.0695 0.0695 0.0590 0.0600 30,197 +0.00(+1.52%)
Sep 28, 2022 0.0600 0.0647 0.0590 0.0591 31,654 -0.01(-8.80%)
Sep 27, 2022 0.0580 0.0695 0.0580 0.0648 55,638 -0.00(-4.71%)
Sep 26, 2022 0.0568 0.0680 0.0560 0.0680 75,625 +0.00(+1.49%)
Sep 23, 2022 0.0566 0.0690 0.0561 0.0670 35,683 -0.00(-2.47%)
Sep 22, 2022 0.0690 0.0690 0.0565 0.0687 50,978 +0.01(+14.50%)
Sep 21, 2022 0.0649 0.0649 0.0560 0.0600 26,443 -0.00(-7.55%)
Sep 20, 2022 0.0611 0.0650 0.0560 0.0649 37,231 +0.00(+6.22%)
Sep 19, 2022 0.0570 0.0660 0.0570 0.0611 20,237 -0.00(-7.42%)
Sep 16, 2022 0.0670 0.0689 0.0570 0.0660 54,555 +0.01(+10.00%)
Sep 15, 2022 0.0689 0.0689 0.0570 0.0600 9,572 +0.00(+5.26%)
Sep 14, 2022 0.0696 0.0696 0.0570 0.0570 29,789 -0.01(-18.22%)
Sep 13, 2022 0.0696 0.0698 0.0570 0.0697 18,889 +0.01(+18.14%)
Sep 12, 2022 0.0589 0.0759 0.0589 0.0590 36,425 -0.00(-3.28%)
Sep 09, 2022 0.0715 0.0743 0.0610 0.0610 125,482 -0.01(-17.79%)
Sep 08, 2022 0.0715 0.0743 0.0715 0.0742 14,712 -0.00(-2.88%)
Sep 07, 2022 0.0743 0.0780 0.0715 0.0764 40,805 +0.00(+2.83%)
Sep 06, 2022 0.0796 0.0796 0.0740 0.0743 29,334 -0.01(-6.66%)
Sep 02, 2022 0.0715 0.0796 0.0715 0.0796 65,801 +0.01(+11.33%)
Sep 01, 2022 0.0715 0.0799 0.0715 0.0715 24,183 -0.00(-5.92%)
Aug 31, 2022 0.0809 0.0809 0.0716 0.0760 81,537 -0.00(-4.16%)
Aug 30, 2022 0.0999 0.0999 0.0755 0.0793 218,713 -0.01(-9.89%)
Aug 29, 2022 0.1040 0.1040 0.0752 0.0880 301,521 -0.00(-3.30%)
Aug 26, 2022 0.1039 0.1049 0.0910 0.0910 29,841 -0.00(-3.19%)
Aug 25, 2022 0.1039 0.1039 0.0920 0.0940 16,808 +0.00(+3.07%)
Aug 24, 2022 0.0910 0.1049 0.0910 0.0912 14,238 -0.01(-13.06%)
Aug 23, 2022 0.1013 0.1090 0.0940 0.1049 54,203 -0.00(-3.67%)
Aug 22, 2022 0.1073 0.1100 0.0910 0.1089 30,707 +0.01(+5.73%)
Aug 19, 2022 0.1179 0.1179 0.1020 0.1030 21,754 -0.01(-6.36%)
Aug 18, 2022 0.1100 0.1100 0.1011 0.1100 22,543 +0.00(+0.00%)
Aug 17, 2022 0.1011 0.1179 0.1011 0.1100 8,608 -0.00(-1.26%)
Aug 16, 2022 0.1181 0.1181 0.1010 0.1114 41,603 +0.00(+2.11%)
Aug 15, 2022 0.1002 0.1181 0.1000 0.1091 95,865 +0.01(+8.88%)
Aug 12, 2022 0.1051 0.1240 0.1001 0.1002 152,300 -0.00(-4.66%)
Aug 11, 2022 0.1096 0.1297 0.1041 0.1051 210,704 -0.00(-2.59%)
Aug 10, 2022 0.1051 0.1099 0.1046 0.1079 18,167 +0.00(+2.47%)
Aug 09, 2022 0.1098 0.1098 0.1050 0.1053 28,404 -0.00(-4.10%)
Aug 08, 2022 0.1158 0.1158 0.1042 0.1098 70,546 -0.01(-5.26%)
Aug 05, 2022 0.1165 0.1165 0.1053 0.1159 23,533 -0.00(-0.52%)
Aug 04, 2022 0.1167 0.1167 0.1053 0.1165 8,508 +0.01(+5.91%)
Aug 03, 2022 0.1150 0.1167 0.1050 0.1100 16,396 -0.01(-4.35%)
Aug 02, 2022 0.1050 0.1150 0.1042 0.1150 26,396 +0.01(+5.99%)
Aug 01, 2022 0.1171 0.1171 0.1050 0.1085 81,637 -0.00(-2.34%)
Jul 29, 2022 0.1050 0.1184 0.1050 0.1111 12,377 -0.00(-0.54%)
Jul 28, 2022 0.1101 0.1188 0.1050 0.1117 57,947 -0.00(-2.45%)
Jul 27, 2022 0.1102 0.1172 0.1101 0.1145 9,120 -0.00(-4.10%)
Jul 26, 2022 0.1200 0.1200 0.1102 0.1194 28,651 -0.00(-0.50%)
Jul 25, 2022 0.1172 0.1294 0.1102 0.1200 46,989 +0.00(+2.39%)
Jul 22, 2022 0.1166 0.1295 0.1166 0.1172 19,889 +0.00(+0.51%)
Jul 21, 2022 0.1297 0.1297 0.1166 0.1166 21,218 -0.01(-10.10%)
Jul 20, 2022 0.1250 0.1297 0.1201 0.1297 57,676 +0.00(+0.70%)
Jul 19, 2022 0.1155 0.1350 0.1155 0.1288 188,166 +0.01(+11.90%)
Jul 18, 2022 0.1242 0.1242 0.1150 0.1151 17,339 -0.00(-3.76%)
Jul 15, 2022 0.1242 0.1242 0.1150 0.1196 22,729 -0.00(-3.70%)
Jul 14, 2022 0.1102 0.1242 0.1102 0.1242 44,645 +0.01(+5.88%)
Jul 13, 2022 0.1244 0.1244 0.1103 0.1173 18,412 -0.00(-2.25%)
Jul 12, 2022 0.1246 0.1246 0.1200 0.1200 17,503 -0.00(-3.92%)
Jul 11, 2022 0.1107 0.1249 0.1103 0.1249 25,691 +0.01(+6.21%)
Jul 08, 2022 0.1298 0.1298 0.1102 0.1176 16,697 +0.01(+6.72%)
Jul 07, 2022 0.1101 0.1298 0.1101 0.1102 15,733 -0.00(-0.09%)
Jul 06, 2022 0.1350 0.1377 0.1100 0.1103 19,089 -0.02(-15.09%)
Jul 05, 2022 0.1080 0.1377 0.1080 0.1299 11,717 +0.02(+23.60%)
Jul 01, 2022 0.1051 0.1376 0.1007 0.1051 17,416 +0.00(+0.10%)
Jun 30, 2022 0.1005 0.1199 0.1002 0.1050 37,906 -0.00(-1.41%)
Jun 29, 2022 0.1199 0.1199 0.1005 0.1065 23,677 -0.01(-7.39%)
Jun 28, 2022 0.1300 0.1300 0.1002 0.1150 32,265 -0.00(-3.04%)
Jun 27, 2022 0.1300 0.1300 0.1002 0.1186 9,001 -0.01(-5.12%)
Jun 24, 2022 0.1300 0.1300 0.1002 0.1250 11,114 -0.01(-3.85%)
Jun 23, 2022 0.1385 0.1385 0.1001 0.1300 33,330 +0.03(+29.87%)
Jun 22, 2022 0.1065 0.1385 0.1001 0.1001 46,069 -0.01(-5.57%)
Jun 21, 2022 0.1065 0.1065 0.1000 0.1060 22,229 +0.00(+0.00%)
Jun 17, 2022 0.1065 0.1065 0.0888 0.1060 23,966 +0.02(+17.78%)
Jun 16, 2022 0.1065 0.1065 0.0886 0.0900 12,649 -0.02(-15.49%)
Jun 15, 2022 0.1069 0.1069 0.0890 0.1065 33,703 -0.00(-0.37%)
Jun 14, 2022 0.1290 0.1290 0.0970 0.1069 70,859 -0.00(-3.26%)
Jun 13, 2022 0.1250 0.1399 0.1105 0.1105 66,342 -0.03(-21.02%)
Jun 10, 2022 0.1375 0.1399 0.1201 0.1399 8,950 +0.00(+3.63%)
Jun 09, 2022 0.1499 0.1499 0.1163 0.1350 16,195 -0.01(-3.57%)
Jun 08, 2022 0.1298 0.1400 0.1180 0.1400 48,132 +0.02(+13.82%)
Jun 07, 2022 0.1225 0.1299 0.1150 0.1230 7,487 +0.01(+6.96%)
Jun 06, 2022 0.1300 0.1300 0.1150 0.1150 11,654 +0.00(+2.68%)
Jun 03, 2022 0.1106 0.1324 0.1106 0.1120 13,929 -0.02(-15.41%)
Jun 02, 2022 0.1325 0.1325 0.1101 0.1324 75,089 +0.01(+10.33%)
Jun 01, 2022 0.1330 0.1335 0.1055 0.1200 29,461 -0.01(-9.37%)
May 31, 2022 0.1199 0.1324 0.1050 0.1324 42,815 +0.01(+10.43%)
May 27, 2022 0.1344 0.1344 0.1050 0.1199 144,484 -0.00(-0.17%)
May 26, 2022 0.1395 0.1395 0.1200 0.1201 67,422 -0.01(-8.60%)
May 25, 2022 0.1311 0.1589 0.1310 0.1314 211,996 +0.00(+0.23%)
May 24, 2022 0.1367 0.1368 0.1311 0.1311 33,867 -0.01(-4.10%)
May 23, 2022 0.1250 0.1367 0.1250 0.1367 14,232 +0.01(+4.43%)
May 20, 2022 0.1368 0.1368 0.1250 0.1309 42,705 -0.01(-4.31%)
May 19, 2022 0.1368 0.1368 0.1210 0.1368 41,413 +0.01(+5.23%)
May 18, 2022 0.1300 0.1310 0.1300 0.1300 5,323 +0.00(+0.00%)
May 17, 2022 0.1300 0.1374 0.1200 0.1300 33,604 -0.01(-3.70%)
May 16, 2022 0.1374 0.1374 0.1300 0.1350 30,113 +0.00(+3.69%)
May 13, 2022 0.1388 0.1388 0.1201 0.1302 53,722 +0.00(+0.15%)
May 12, 2022 0.1200 0.1499 0.1200 0.1300 45,253 -0.02(-13.28%)
May 11, 2022 0.1610 0.1610 0.1015 0.1499 54,515 +0.01(+7.00%)
May 10, 2022 0.1695 0.1695 0.1355 0.1401 66,381 -0.00(-3.38%)
May 09, 2022 0.1695 0.1695 0.1110 0.1450 87,370 -0.02(-11.31%)
May 06, 2022 0.1690 0.1690 0.1635 0.1635 11,547 -0.01(-3.25%)
May 05, 2022 0.1635 0.1695 0.1635 0.1690 14,481 +0.00(+2.30%)
May 04, 2022 0.1650 0.1700 0.1635 0.1652 8,197 +0.00(+0.12%)
May 03, 2022 0.1845 0.1845 0.1650 0.1650 12,579 -0.01(-3.45%)
May 02, 2022 0.1635 0.1870 0.1635 0.1709 34,062 +0.01(+4.53%)
Apr 29, 2022 0.1635 0.1764 0.1635 0.1635 89,522 -0.01(-3.82%)
Apr 28, 2022 0.1799 0.1930 0.1635 0.1700 81,958 -0.00(-1.90%)
Apr 27, 2022 0.1930 0.1930 0.1550 0.1733 44,075 +0.01(+5.74%)
Apr 26, 2022 0.1681 0.1943 0.1638 0.1639 41,432 -0.03(-16.33%)
Apr 25, 2022 0.2096 0.2096 0.1670 0.1959 55,165 +0.03(+17.31%)
Apr 22, 2022 0.1718 0.1799 0.1635 0.1670 37,781 -0.01(-6.18%)
Apr 21, 2022 0.2096 0.2096 0.1700 0.1780 65,232 -0.01(-4.09%)
Apr 20, 2022 0.2000 0.2093 0.1856 0.1856 270,589 -0.01(-7.20%)
Apr 19, 2022 0.2097 0.2097 0.1960 0.2000 15,529 -0.01(-4.44%)
Apr 18, 2022 0.2097 0.2097 0.1850 0.2093 32,856 -0.00(-0.29%)
Apr 14, 2022 0.2014 0.2199 0.2000 0.2099 39,875 -0.01(-4.50%)
Apr 13, 2022 0.2251 0.2389 0.2011 0.2198 92,050 -0.01(-4.43%)
Apr 12, 2022 0.2201 0.2389 0.2201 0.2300 61,158 +0.01(+4.50%)
Apr 11, 2022 0.2300 0.2390 0.2201 0.2201 79,883 -0.01(-4.30%)
Apr 08, 2022 0.2600 0.2600 0.2300 0.2300 87,637 -0.03(-11.54%)
Apr 07, 2022 0.2415 0.2600 0.2379 0.2600 117,290 +0.02(+9.29%)
Apr 06, 2022 0.2450 0.2450 0.2263 0.2379 17,637 +0.00(+0.21%)
Apr 05, 2022 0.2589 0.2590 0.2252 0.2374 152,780 -0.02(-8.30%)
Apr 04, 2022 0.2350 0.2590 0.2210 0.2589 157,125 +0.02(+10.17%)
Apr 01, 2022 0.2249 0.2369 0.2210 0.2350 68,249 +0.01(+6.33%)
Mar 31, 2022 0.2295 0.2379 0.2210 0.2210 17,988 -0.02(-7.10%)
Mar 30, 2022 0.2389 0.2389 0.2170 0.2379 65,319 +0.01(+3.93%)
Mar 29, 2022 0.2400 0.2599 0.2155 0.2289 63,650 -0.01(-4.62%)
Mar 28, 2022 0.2490 0.2600 0.2110 0.2400 151,510 -0.01(-3.92%)
Mar 25, 2022 0.2509 0.2750 0.1999 0.2498 426,452 +0.06(+31.40%)
Mar 24, 2022 0.1630 0.1901 0.1550 0.1901 179,246 +0.03(+17.35%)
Mar 23, 2022 0.1780 0.1780 0.1620 0.1620 15,806 -0.01(-5.15%)
Mar 22, 2022 0.1707 0.1795 0.1620 0.1708 18,184 -0.01(-4.85%)
Mar 21, 2022 0.1650 0.1800 0.1620 0.1795 19,417 +0.01(+8.79%)
Mar 18, 2022 0.1605 0.1800 0.1605 0.1650 26,435 -0.01(-3.06%)
Mar 17, 2022 0.1720 0.1800 0.1603 0.1702 20,808 +0.00(+0.12%)
Mar 16, 2022 0.1601 0.1840 0.1600 0.1700 6,968 +0.01(+3.03%)
Mar 15, 2022 0.1600 0.1725 0.1600 0.1650 42,873 -0.01(-4.35%)
Mar 14, 2022 0.1600 0.1775 0.1600 0.1725 11,342 -0.00(-0.40%)
Mar 11, 2022 0.1760 0.1849 0.1732 0.1732 23,186 -0.01(-6.33%)
Mar 10, 2022 0.1889 0.1889 0.1743 0.1849 20,138 -0.00(-2.12%)
Mar 09, 2022 0.1996 0.1996 0.1743 0.1889 16,179 +0.01(+8.44%)
Mar 08, 2022 0.1741 0.1998 0.1741 0.1742 4,085 -0.02(-8.32%)
Mar 07, 2022 0.1900 0.2045 0.1900 0.1900 4,759 +0.00(+0.00%)
Mar 04, 2022 0.2022 0.2022 0.1900 0.1900 6,814 +0.00(+0.00%)
Mar 03, 2022 0.1900 0.1950 0.1900 0.1900 5,841 +0.00(+0.00%)
Mar 02, 2022 0.1776 0.2045 0.1776 0.1900 3,030 -0.01(-7.05%)
Mar 01, 2022 0.1998 0.2050 0.1731 0.2044 9,666 +0.01(+2.51%)
Feb 28, 2022 0.2025 0.2050 0.1864 0.1994 43,005 +0.01(+4.95%)
Feb 25, 2022 0.2000 0.2050 0.1875 0.1900 21,645 +0.02(+11.70%)
Feb 24, 2022 0.1971 0.2070 0.1640 0.1701 106,911 -0.02(-9.18%)
Feb 23, 2022 0.2050 0.2200 0.1872 0.1873 16,879 -0.02(-8.63%)
Feb 22, 2022 0.2055 0.2370 0.2050 0.2050 27,952 -0.01(-4.65%)
Feb 18, 2022 0.2150 0 +0.01(+4.83%)
Feb 17, 2022 0.2061 0.2370 0.2051 0.2051 55,327 -0.02(-9.77%)
Feb 16, 2022 0.2295 0.2295 0.2061 0.2273 33,317 -0.00(-0.83%)
Feb 15, 2022 0.2280 0.2300 0.2050 0.2292 71,135 +0.01(+4.13%)
Feb 14, 2022 0.2385 0.2385 0.2121 0.2201 17,610 +0.01(+2.85%)
Feb 11, 2022 0.2140 0.2389 0.2140 0.2140 11,892 -0.01(-3.60%)
Feb 10, 2022 0.2390 0.2390 0.2200 0.2220 38,761 -0.02(-7.38%)
Feb 09, 2022 0.2201 0.2399 0.2200 0.2397 22,100 +0.01(+4.22%)
Feb 08, 2022 0.2201 0.2397 0.2201 0.2300 9,995 +0.00(+0.00%)
Feb 07, 2022 0.2261 0.2399 0.2123 0.2300 25,329 -0.01(-4.13%)
Feb 04, 2022 0.2105 0.2399 0.2105 0.2399 27,463 +0.01(+4.53%)
Feb 03, 2022 0.2080 0.2400 0.2295 78,693 +0.02(+10.87%)
Feb 02, 2022 0.2400 0.2400 0.2020 0.2070 14,721 -0.02(-9.88%)
Feb 01, 2022 0.2148 0.2400 0.1910 0.2297 44,772 +0.02(+8.61%)
Jan 31, 2022 0.1910 0.2148 0.1910 0.2115 12,547 +0.00(+0.00%)
Jan 28, 2022 0.2430 0.2430 0.2110 0.2115 14,711 -0.01(-3.86%)
Jan 27, 2022 0.2300 0.2448 0.2200 0.2200 22,574 -0.02(-8.33%)
Jan 26, 2022 0.2195 0.2498 0.1752 0.2400 76,755 +0.04(+20.06%)
Jan 25, 2022 0.1820 0.2100 0.1752 0.1999 83,285 +0.01(+2.57%)
Jan 24, 2022 0.1850 0.2023 0.1772 0.1949 69,542 +0.01(+3.12%)
Jan 21, 2022 0.2200 0.2595 0.1750 0.1890 190,291 -0.03(-14.09%)
Jan 20, 2022 0.2350 0.2595 0.2200 0.2200 45,169 -0.01(-6.38%)
Jan 19, 2022 0.2200 0.2700 0.2200 0.2350 72,327 -0.01(-3.96%)
Jan 18, 2022 0.2209 0.3225 0.2159 0.2447 472,209 +0.03(+16.52%)
Jan 14, 2022 0.2100 0 -0.01(-3.67%)
Jan 13, 2022 0.2099 0.2199 0.2005 0.2180 31,736 +0.02(+8.73%)
Jan 12, 2022 0.1951 0.2293 0.1902 0.2005 56,967 +0.01(+5.47%)
Jan 11, 2022 0.2050 0.2294 0.1730 0.1901 41,748 -0.01(-7.27%)
Jan 10, 2022 0.1950 0.2061 0.1800 0.2050 27,479 +0.01(+3.59%)
Jan 07, 2022 0.1979 0.1979 0.1800 0.1979 43,450 +0.00(+0.00%)
Jan 06, 2022 0.1985 0.1985 0.1985 0.1979 7,846 -0.00(-0.50%)
Jan 05, 2022 0.1912 0.2095 0.1900 0.1989 14,945 -0.00(-1.04%)
Jan 04, 2022 0.1900 0.2100 0.1900 0.2010 48,069 +0.00(+0.50%)
Jan 03, 2022 0.2100 0.2100 0.1780 0.2000 53,410 +0.02(+12.36%)
Dec 31, 2021 0.1900 0.2100 0.1900 0.1780 54,434 -0.02(-11.00%)
Dec 30, 2021 0.1815 0.2100 0.1350 0.2000 342,879 +0.01(+6.95%)
Dec 29, 2021 0.1990 0.1990 0.1700 0.1870 90,699 +0.00(+2.47%)
Dec 28, 2021 0.1817 0.1995 0.1817 0.1825 42,176 -0.01(-4.65%)
Dec 27, 2021 0.1921 0.2000 0.1817 0.1914 116,784 -0.00(-0.57%)
Dec 23, 2021 0.2091 0.2091 0.1910 0.1925 42,019 -0.00(-1.28%)
Dec 22, 2021 0.1900 0.2095 0.1900 0.1950 57,519 -0.01(-2.50%)
Dec 21, 2021 0.2200 0.2298 0.1850 0.2000 116,985 -0.02(-11.07%)
Dec 20, 2021 0.2299 0.2299 0.2200 0.2249 11,185 +0.00(+1.31%)
Dec 17, 2021 0.2210 0.2400 0.2200 0.2220 72,654 -0.03(-10.99%)
Dec 16, 2021 0.2500 0.2500 0.2200 0.2494 22,799 +0.02(+8.43%)
Dec 15, 2021 0.2550 0.2550 0.2300 0.2300 53,358 -0.01(-5.15%)
Dec 14, 2021 0.2505 0.2679 0.2410 0.2425 19,850 +0.00(+0.21%)
Dec 13, 2021 0.2675 0.2700 0.2300 0.2420 23,506 -0.03(-9.53%)
Dec 10, 2021 0.2700 0.2700 0.2300 0.2675 132,209 +0.04(+16.25%)
Dec 09, 2021 0.2700 0.2700 0.2300 0.2301 54,943 -0.01(-4.12%)
Dec 08, 2021 0.2200 0.2900 0.2060 0.2400 273,560 +0.03(+15.16%)
Dec 07, 2021 0.2200 0.2200 0.2084 0.2084 39,159 -0.01(-2.84%)
Dec 06, 2021 0.2499 0.2499 0.2050 0.2145 61,955 -0.01(-5.09%)
Dec 03, 2021 0.2499 0.2499 0.2260 0.2260 39,263 -0.02(-7.76%)
Dec 02, 2021 0.2499 0.2499 0.2260 0.2450 82,915 +0.00(+0.00%)
Dec 01, 2021 0.2697 0.2697 0.2400 0.2450 41,203 -0.01(-2.00%)
Nov 30, 2021 0.2505 0.2697 0.2500 0.2500 100,006 -0.01(-1.96%)
Nov 29, 2021 0.2600 0.2799 0.2501 0.2550 41,770 -0.01(-1.96%)
Nov 26, 2021 0.2700 0.2799 0.2501 0.2601 23,875 +0.01(+2.00%)
Nov 24, 2021 0.2630 0.2650 0.2501 0.2550 41,257 -0.01(-3.74%)
Nov 23, 2021 0.2600 0.2699 0.2599 0.2649 36,403 +0.01(+1.92%)
Nov 22, 2021 0.2561 0.2600 0.2500 0.2599 44,972 -0.00(-0.04%)
Nov 19, 2021 0.2690 0.2690 0.2560 0.2600 59,636 +0.00(+1.48%)
Nov 18, 2021 0.2684 0.2695 0.2562 0.2562 79,348 -0.01(-4.22%)
Nov 17, 2021 0.2940 0.3000 0.2500 0.2675 227,367 -0.02(-5.48%)
Nov 16, 2021 0.2820 0.2984 0.2760 0.2830 146,688 -0.01(-2.08%)
Nov 15, 2021 0.2998 0.2998 0.2703 0.2890 93,814 -0.00(-0.69%)
Nov 12, 2021 0.2895 0.2998 0.2700 0.2910 76,411 +0.01(+3.93%)
Nov 11, 2021 0.2700 0.2800 0.2700 0.2800 70,357 +0.01(+1.97%)
Nov 10, 2021 0.2848 0.2746 47,943 +0.00(+0.22%)
Nov 09, 2021 0.2800 0.2800 0.2668 0.2740 147,509 +0.00(+0.55%)
Nov 08, 2021 0.2680 0.2935 0.2650 0.2725 115,165 +0.01(+2.83%)
Nov 05, 2021 0.2905 0.3000 0.2600 0.2650 200,977 -0.02(-8.62%)
Nov 04, 2021 0.2999 0.3000 0.2900 0.2900 26,560 -0.01(-3.30%)
Nov 03, 2021 0.3187 0.3187 0.2750 0.2999 27,556 +0.01(+3.41%)
Nov 02, 2021 0.3018 0.3214 0.2900 0.2900 27,947 -0.01(-3.65%)
Nov 01, 2021 0.3215 0.3217 0.3217 0.3010 50,599 -0.02(-6.43%)
Oct 29, 2021 0.3217 0.3217 0.3000 0.3217 28,562 +0.00(+0.00%)
Oct 28, 2021 0.3285 0.3285 0.3100 0.3217 29,175 +0.01(+3.11%)
Oct 27, 2021 0.2850 0.3285 0.3050 0.3120 26,685 +0.00(+0.00%)
Oct 26, 2021 0.3210 0.3120 55,033 -0.01(-2.80%)
Oct 25, 2021 0.3215 0.3495 0.3210 0.3210 109,192 -0.03(-8.23%)
Oct 22, 2021 0.3565 0.3600 0.3210 0.3498 65,682 -0.00(-0.06%)
Oct 21, 2021 0.3400 0.3550 0.3087 0.3500 103,465 +0.01(+4.45%)
Oct 20, 2021 0.3499 0.3650 0.3000 0.3351 171,808 -0.00(-0.86%)
Oct 19, 2021 0.3240 0.3500 0.2610 0.3380 146,532 +0.06(+23.36%)
Oct 18, 2021 0.3201 0.3328 0.2740 0.2740 126,134 -0.06(-17.67%)
Oct 15, 2021 0.3158 0.3448 0.3158 0.3328 52,993 -0.00(-0.60%)
Oct 14, 2021 0.3401 0.3450 0.3157 0.3348 213,056 -0.01(-1.56%)
Oct 13, 2021 0.3415 0.3429 0.3401 0.3401 12,011 -0.00(-0.82%)
Oct 12, 2021 0.3416 0.3430 0.3401 0.3429 25,499 -0.00(-0.03%)
Oct 11, 2021 0.3401 0.3450 0.3401 0.3430 54,624 +0.00(+0.85%)
Oct 08, 2021 0.3407 0.3499 0.3400 0.3401 27,213 -0.00(-0.18%)
Oct 07, 2021 0.3407 0.3500 0.3405 0.3407 21,435 -0.01(-2.66%)
Oct 06, 2021 0.3450 0.3500 0.3405 0.3500 69,848 +0.01(+2.73%)
Oct 05, 2021 0.3407 0.3500 0.3406 0.3407 46,854 -0.00(-0.03%)
Oct 04, 2021 0.3455 0.3500 0.3250 0.3408 48,817 -0.00(-1.27%)
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.