Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Charles & Colvard (NQ: CTHR )

2.374 +0.034 (+1.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 31, 2017 0.8400 0.8499 0.8307 0.8491 45,308 +0.01(+0.68%)
Oct 30, 2017 0.8542 0.8542 0.8127 0.8434 28,211 -0.02(-1.82%)
Oct 27, 2017 0.8458 0.8590 0.8100 0.8590 71,416 +0.01(+1.05%)
Oct 26, 2017 0.8426 0.8900 0.8426 0.8501 26,221 +0.00(+0.01%)
Oct 25, 2017 0.8799 0.8799 0.8483 0.8500 6,532 +0.00(+0.00%)
Oct 24, 2017 0.8511 0.8899 0.8420 0.8500 32,383 -0.02(-2.30%)
Oct 23, 2017 0.8897 0.8900 0.8410 0.8700 5,665 -0.02(-2.14%)
Oct 20, 2017 0.8500 0.8890 0.8500 0.8890 5,879 +0.03(+3.36%)
Oct 19, 2017 0.8402 0.8750 0.8402 0.8601 6,603 -0.01(-1.70%)
Oct 18, 2017 0.8700 0.8750 0.8700 0.8750 4,500 +0.03(+2.94%)
Oct 17, 2017 0.8700 0.8800 0.8411 0.8500 24,892 -0.02(-2.30%)
Oct 16, 2017 0.8699 0.8800 0.8401 0.8700 29,112 +0.00(+0.01%)
Oct 13, 2017 0.8774 0.8774 0.8503 0.8699 13,395 +0.01(+0.76%)
Oct 12, 2017 0.8900 0.8900 0.8633 0.8633 1,121 -0.03(-3.00%)
Oct 11, 2017 0.8701 0.8900 0.8700 0.8900 1,479 +0.02(+2.09%)
Oct 10, 2017 0.8750 0.9000 0.8718 0.8718 6,222 +0.00(+0.21%)
Oct 09, 2017 0.8900 0.9000 0.8600 0.8700 31,187 -0.03(-3.32%)
Oct 06, 2017 0.8700 0.8999 0.8501 0.8999 3,607 +0.02(+2.26%)
Oct 05, 2017 0.8600 0.8800 0.8600 0.8800 18,222 +0.02(+2.33%)
Oct 04, 2017 0.8600 0.8800 0.8600 0.8600 18,142 +0.00(+0.00%)
Oct 03, 2017 0.8800 0.9000 0.8600 0.8600 17,820 -0.03(-2.82%)
Oct 02, 2017 0.8701 0.9000 0.8701 0.8850 2,168 +0.02(+1.72%)
Sep 29, 2017 0.8661 0.8800 0.8661 0.8700 1,053 -0.01(-1.14%)
Sep 28, 2017 0.8800 0.8801 0.8800 0.8800 3,345 +0.00(+0.00%)
Sep 27, 2017 0.8900 0.9000 0.8800 0.8800 12,256 +0.02(+2.10%)
Sep 26, 2017 0.8900 0.8900 0.8619 0.8619 5,976 -0.01(-0.93%)
Sep 25, 2017 0.8801 0.9000 0.8600 0.8700 18,040 -0.04(-4.23%)
Sep 22, 2017 0.8599 0.9084 0.8500 0.9084 14,065 +0.05(+5.63%)
Sep 21, 2017 0.8500 0.9000 0.8499 0.8600 46,338 -0.01(-1.15%)
Sep 20, 2017 0.8900 0.8900 0.8700 0.8700 22,591 -0.02(-2.25%)
Sep 19, 2017 0.8836 0.9100 0.8836 0.8900 10,878 -0.02(-2.20%)
Sep 18, 2017 0.8700 0.9100 0.8700 0.9100 30,763 +0.05(+5.81%)
Sep 15, 2017 0.8600 0.9000 0.8600 0.8600 14,106 -0.02(-2.27%)
Sep 14, 2017 0.8500 0.9100 0.8500 0.8800 48,716 -0.01(-0.56%)
Sep 13, 2017 0.8850 0.8850 0.8700 0.8850 13,378 -0.02(-1.67%)
Sep 12, 2017 0.9000 0.9000 0.8600 0.9000 33,975 +0.00(+0.00%)
Sep 11, 2017 0.8556 0.9000 0.8556 0.9000 30,877 +0.00(+0.00%)
Sep 08, 2017 0.9100 0.9100 0.8700 0.9000 21,882 -0.01(-1.10%)
Sep 07, 2017 0.9197 0.9197 0.8601 0.9100 6,950 +0.00(+0.00%)
Sep 06, 2017 0.8400 0.9200 0.8400 0.9100 40,019 +0.00(+0.00%)
Sep 05, 2017 0.9000 0.9100 0.9000 0.9100 2,971 +0.02(+2.25%)
Sep 01, 2017 0.8801 0.9001 0.8800 0.8900 61,446 +0.00(+0.00%)
Aug 31, 2017 0.8900 0.9200 0.8900 0.8900 5,245 -0.01(-1.11%)
Aug 30, 2017 0.9200 0.9200 0.8800 0.9000 34,562 +0.00(+0.00%)
Aug 29, 2017 0.9000 0.9070 0.9000 0.9000 28,346 +0.00(+0.00%)
Aug 28, 2017 0.9200 0.9200 0.9000 0.9000 6,031 -0.01(-1.10%)
Aug 25, 2017 0.8800 0.9200 0.8800 0.9100 25,377 +0.02(+2.25%)
Aug 24, 2017 0.8951 0.9060 0.8500 0.8900 29,497 +0.00(+0.00%)
Aug 23, 2017 0.9001 0.9100 0.8900 0.8900 1,457 -0.02(-2.20%)
Aug 22, 2017 0.8910 0.9100 0.8898 0.9100 21,633 +0.02(+2.16%)
Aug 21, 2017 0.8951 0.9027 0.8908 0.8908 4,979 +0.00(+0.11%)
Aug 18, 2017 0.8880 0.8900 0.8880 0.8898 5,579 -0.01(-0.66%)
Aug 17, 2017 0.8800 0.9000 0.8800 0.8957 6,447 +0.02(+1.78%)
Aug 16, 2017 0.9173 0.9199 0.8800 0.8800 8,739 -0.02(-2.21%)
Aug 15, 2017 0.9000 0.9000 0.8701 0.8999 27,174 -0.02(-2.20%)
Aug 14, 2017 0.9110 0.9900 0.8953 0.9201 63,211 +0.06(+6.99%)
Aug 11, 2017 0.8800 0.9090 0.8600 0.8600 12,904 -0.02(-2.27%)
Aug 10, 2017 0.8926 0.9900 0.8800 0.8800 119,242 -0.00(-0.11%)
Aug 09, 2017 0.8999 0.9017 0.8810 0.8810 40,874 +0.00(+0.00%)
Aug 08, 2017 0.8935 0.9301 0.8810 0.8810 38,891 -0.02(-2.54%)
Aug 07, 2017 0.9000 0.9630 0.9000 0.9040 27,278 -0.07(-6.79%)
Aug 04, 2017 0.8690 0.9699 0.8645 0.9699 137,526 +0.13(+15.46%)
Aug 03, 2017 0.8300 0.8500 0.8300 0.8400 22,836 +0.01(+1.20%)
Aug 02, 2017 0.8559 0.8600 0.8300 0.8300 12,884 -0.01(-1.19%)
Aug 01, 2017 0.8501 0.8506 0.8350 0.8400 25,863 +0.00(+0.00%)
Jul 31, 2017 0.8690 0.8690 0.8400 0.8400 7,660 +0.00(+0.00%)
Jul 28, 2017 0.8523 0.8600 0.8300 0.8400 4,105 -0.02(-2.31%)
Jul 27, 2017 0.8690 0.8690 0.8300 0.8599 41,907 +0.01(+1.16%)
Jul 26, 2017 0.8668 0.8668 0.8300 0.8500 4,266 +0.02(+2.41%)
Jul 25, 2017 0.8100 0.8799 0.8100 0.8300 39,523 +0.01(+1.22%)
Jul 24, 2017 0.8823 0.8823 0.8100 0.8200 136,504 -0.04(-4.65%)
Jul 21, 2017 0.8618 0.9099 0.8600 0.8600 20,359 +0.01(+1.18%)
Jul 20, 2017 0.8600 0.8787 0.8500 0.8500 29,986 -0.02(-2.30%)
Jul 19, 2017 0.8599 0.8800 0.8599 0.8700 16,365 +0.02(+2.35%)
Jul 18, 2017 0.8599 0.8600 0.8500 0.8500 24,507 +0.00(+0.00%)
Jul 17, 2017 0.8610 0.8700 0.8500 0.8500 20,999 -0.02(-2.30%)
Jul 14, 2017 0.8599 0.8800 0.8500 0.8700 24,104 +0.02(+2.35%)
Jul 13, 2017 0.8501 0.8629 0.8500 0.8500 21,690 -0.01(-0.77%)
Jul 12, 2017 0.8600 0.8799 0.8500 0.8566 24,329 +0.01(+0.78%)
Jul 11, 2017 0.8820 0.8992 0.8500 0.8500 57,978 -0.04(-4.52%)
Jul 10, 2017 0.8902 0.9300 0.8902 0.8902 9,206 -0.04(-4.28%)
Jul 07, 2017 0.8910 0.9400 0.8901 0.9300 8,534 +0.03(+3.33%)
Jul 06, 2017 0.9100 0.9100 0.8800 0.9000 21,005 -0.01(-1.29%)
Jul 05, 2017 0.9300 0.9400 0.9118 0.9118 12,192 -0.00(-0.02%)
Jul 03, 2017 0.9200 0.9300 0.9051 0.9120 11,267 -0.01(-0.87%)
Jun 30, 2017 0.8909 0.9200 0.8900 0.9200 1,757 -0.01(-0.55%)
Jun 29, 2017 0.9222 0.9265 0.9200 0.9251 14,041 +0.01(+0.55%)
Jun 28, 2017 0.9202 0.9400 0.9200 0.9200 9,878 -0.02(-2.13%)
Jun 27, 2017 0.9200 0.9400 0.9200 0.9400 6,398 +0.00(+0.00%)
Jun 26, 2017 0.9200 0.9400 0.9200 0.9400 8,979 +0.02(+2.17%)
Jun 23, 2017 0.9400 0.9400 0.9200 0.9200 3,312 +0.00(+0.00%)
Jun 22, 2017 0.8826 0.9200 0.8826 0.9200 20,757 +0.00(+0.00%)
Jun 21, 2017 0.8980 0.9201 0.8980 0.9200 7,346 +0.01(+1.50%)
Jun 20, 2017 0.9300 0.9385 0.9064 0.9064 18,604 +0.01(+0.68%)
Jun 19, 2017 0.9000 0.9300 0.9000 0.9003 13,617 +0.01(+1.16%)
Jun 16, 2017 0.9001 0.9200 0.8900 0.8900 24,398 -0.02(-2.20%)
Jun 15, 2017 0.9100 0.9500 0.9000 0.9100 58,932 -0.04(-4.21%)
Jun 14, 2017 0.9312 0.9500 0.9300 0.9500 9,552 +0.00(+0.41%)
Jun 13, 2017 0.9900 0.9900 0.9232 0.9461 39,609 -0.01(-1.45%)
Jun 12, 2017 0.9500 0.9785 0.9110 0.9600 23,274 +0.01(+1.05%)
Jun 09, 2017 0.9200 0.9790 0.9200 0.9500 37,852 +0.03(+3.26%)
Jun 08, 2017 0.9100 0.9200 0.8957 0.9200 43,617 +0.01(+1.10%)
Jun 07, 2017 0.9452 0.9500 0.9100 0.9100 13,914 -0.01(-1.10%)
Jun 06, 2017 1.010 1.010 0.9201 0.9201 61,319 -0.06(-6.40%)
Jun 05, 2017 1.000 1.000 0.9500 0.9830 63,570 -0.03(-2.67%)
Jun 02, 2017 0.9200 1.010 0.9100 1.010 111,598 +0.12(+13.48%)
Jun 01, 2017 0.9000 0.9400 0.8900 0.8900 58,120 +0.01(+1.14%)
May 31, 2017 0.8600 0.9000 0.8600 0.8800 78,820 +0.02(+2.33%)
May 30, 2017 0.8500 0.8750 0.8400 0.8600 11,504 +0.02(+2.38%)
May 26, 2017 0.8800 0.8849 0.8400 0.8400 85,923 -0.04(-4.55%)
May 25, 2017 0.9300 0.9300 0.8800 0.8800 26,130 -0.01(-0.56%)
May 24, 2017 0.9199 0.9199 0.8850 0.8850 15,801 +0.01(+0.57%)
May 23, 2017 0.8800 0.8800 0.8800 0.8800 196 -0.02(-2.22%)
May 22, 2017 0.9000 0.9281 0.8982 0.9000 7,674 +0.01(+1.12%)
May 19, 2017 0.9300 0.9301 0.8630 0.8900 66,006 -0.04(-3.84%)
May 18, 2017 0.9400 0.9400 0.8811 0.9255 29,876 +0.03(+2.83%)
May 17, 2017 0.8930 0.9181 0.8930 0.9000 3,829 +0.01(+0.78%)
May 16, 2017 0.9500 0.9627 0.8930 0.8930 62,372 -0.02(-1.82%)
May 15, 2017 0.8831 0.9272 0.8831 0.9096 2,952 +0.03(+3.05%)
May 12, 2017 0.9299 0.9299 0.8723 0.8827 4,283 -0.01(-0.82%)
May 11, 2017 0.8900 0.8900 0.8900 0.8900 31,321 -0.00(-0.01%)
May 10, 2017 0.9099 0.9099 0.8900 0.8901 2,491 +0.02(+2.31%)
May 09, 2017 0.8800 0.9199 0.8700 0.8700 74,425 +0.01(+0.81%)
May 08, 2017 0.9300 0.9300 0.8611 0.8630 52,012 -0.07(-7.34%)
May 05, 2017 0.8810 0.9800 0.8810 0.9314 5,979 +0.03(+3.49%)
May 04, 2017 0.8908 0.9200 0.8801 0.9000 86,280 +0.02(+2.27%)
May 03, 2017 0.8900 0.9500 0.8750 0.8800 30,876 -0.02(-2.22%)
May 02, 2017 0.8918 0.9000 0.8900 0.9000 65,185 -0.02(-2.08%)
May 01, 2017 0.9300 0.9500 0.9100 0.9191 22,888 -0.02(-2.22%)
Apr 28, 2017 0.9502 0.9502 0.9214 0.9400 7,571 +0.04(+4.44%)
Apr 27, 2017 0.9101 0.9500 0.9000 0.9000 9,422 +0.00(+0.00%)
Apr 26, 2017 0.9500 0.9500 0.9000 0.9000 2,715 -0.03(-3.23%)
Apr 25, 2017 0.9000 0.9499 0.8986 0.9300 6,107 +0.03(+3.33%)
Apr 24, 2017 0.9014 0.9014 0.9000 0.9000 3,848 -0.01(-1.12%)
Apr 21, 2017 0.9101 0.9200 0.9101 0.9102 3,836 +0.02(+2.27%)
Apr 20, 2017 0.8916 0.9200 0.8800 0.8900 33,423 +0.01(+1.14%)
Apr 19, 2017 0.8900 0.9078 0.8750 0.8800 33,084 -0.02(-2.22%)
Apr 18, 2017 0.9100 0.9400 0.9000 0.9000 14,848 -0.02(-2.17%)
Apr 17, 2017 0.8900 0.9400 0.8900 0.9200 6,611 +0.00(+0.00%)
Apr 13, 2017 0.9300 0.9314 0.9046 0.9200 37,328 -0.02(-2.13%)
Apr 12, 2017 0.9400 0.9400 0.8972 0.9400 67,833 +0.00(+0.00%)
Apr 11, 2017 0.9557 0.9600 0.9400 0.9400 4,673 +0.00(+0.00%)
Apr 10, 2017 0.9600 0.9600 0.9400 0.9400 16,653 -0.00(-0.52%)
Apr 07, 2017 0.9500 0.9510 0.9449 0.9449 18,284 -0.00(-0.41%)
Apr 06, 2017 0.9402 0.9488 0.9400 0.9488 2,980 +0.01(+0.94%)
Apr 05, 2017 0.9508 0.9600 0.9400 0.9400 20,166 -0.02(-2.08%)
Apr 04, 2017 0.9500 0.9800 0.9500 0.9600 39,765 +0.03(+2.94%)
Apr 03, 2017 0.9700 0.9900 0.9326 0.9326 50,752 -0.03(-2.85%)
Mar 31, 2017 0.9700 0.9800 0.9200 0.9600 62,928 -0.04(-3.99%)
Mar 30, 2017 0.9500 0.9999 0.9500 0.9999 19,129 +0.00(+0.24%)
Mar 29, 2017 0.9975 0.9999 0.9700 0.9975 37,106 +0.05(+5.00%)
Mar 28, 2017 1.000 1.000 0.9500 0.9500 21,429 -0.06(-5.94%)
Mar 27, 2017 1.000 1.010 0.9600 1.010 39,928 +0.03(+3.06%)
Mar 24, 2017 0.9900 0.9900 0.9800 0.9800 1,004 +0.00(+0.00%)
Mar 23, 2017 1.000 1.000 0.9701 0.9800 11,298 +0.00(+0.00%)
Mar 22, 2017 0.9700 0.9800 0.9700 0.9800 2,225 -0.02(-2.00%)
Mar 21, 2017 1.000 1.020 0.9601 1.000 54,221 +0.00(+0.00%)
Mar 20, 2017 0.9700 1.009 0.9700 1.000 81,478 +0.04(+4.11%)
Mar 17, 2017 0.9700 0.9900 0.9600 0.9605 25,392 +0.01(+1.11%)
Mar 16, 2017 1.000 1.000 0.9500 0.9500 37,949 -0.05(-4.68%)
Mar 15, 2017 0.9900 0.9980 0.9600 0.9966 27,049 +0.03(+2.74%)
Mar 14, 2017 0.9680 0.9900 0.9600 0.9700 46,475 +0.02(+1.84%)
Mar 13, 2017 1.000 1.000 0.9000 0.9525 233,715 -0.04(-3.79%)
Mar 10, 2017 0.9100 1.040 0.9100 0.9900 284,389 -0.12(-10.81%)
Mar 09, 2017 1.040 1.110 1.010 1.110 69,912 +0.06(+5.71%)
Mar 08, 2017 1.020 1.128 1.018 1.050 66,102 +0.01(+0.96%)
Mar 07, 2017 1.099 1.099 1.020 1.040 39,575 +0.00(+0.00%)
Mar 06, 2017 1.070 1.070 1.040 1.040 24,988 -0.02(-1.89%)
Mar 03, 2017 1.092 1.100 1.040 1.060 52,420 -0.03(-2.75%)
Mar 02, 2017 1.140 1.140 1.075 1.090 57,514 -0.03(-2.68%)
Mar 01, 2017 1.140 1.152 1.061 1.120 51,563 +0.04(+3.70%)
Feb 28, 2017 1.130 1.140 1.050 1.080 42,164 -0.07(-6.09%)
Feb 27, 2017 1.150 1.150 1.100 1.150 9,615 -0.01(-0.86%)
Feb 24, 2017 1.110 1.160 1.110 1.160 31,245 +0.05(+4.27%)
Feb 23, 2017 1.160 1.160 1.020 1.113 50,225 -0.04(-3.26%)
Feb 22, 2017 1.120 1.190 1.120 1.150 14,773 +0.01(+0.79%)
Feb 21, 2017 1.165 1.190 1.140 1.141 38,670 -0.02(-1.64%)
Feb 17, 2017 1.160 1.160 1.160 0 +0.07(+6.42%)
Feb 16, 2017 1.070 1.150 1.070 1.090 58,605 +0.01(+0.93%)
Feb 15, 2017 1.050 1.110 1.050 1.080 79,539 -0.03(-2.70%)
Feb 14, 2017 1.040 1.125 1.040 1.110 36,577 +0.09(+8.82%)
Feb 13, 2017 1.122 1.122 1.010 1.020 107,022 +0.01(+0.99%)
Feb 10, 2017 1.048 1.190 1.000 1.010 498,065 -0.03(-2.88%)
Feb 09, 2017 1.030 1.110 1.000 1.040 108,819 +0.02(+1.96%)
Feb 08, 2017 1.030 1.090 1.000 1.020 86,802 -0.02(-1.92%)
Feb 07, 2017 1.090 1.090 0.9417 1.040 147,926 -0.02(-1.89%)
Feb 06, 2017 1.030 1.090 1.030 1.060 126,892 +0.01(+0.95%)
Feb 03, 2017 1.080 1.090 1.010 1.050 21,000 -0.01(-0.94%)
Feb 02, 2017 1.010 1.080 1.000 1.060 78,441 +0.07(+7.10%)
Feb 01, 2017 0.9800 0.9900 0.9615 0.9897 10,309 +0.05(+5.29%)
Jan 31, 2017 0.9400 0.9600 0.9400 0.9400 7,937 +0.00(+0.00%)
Jan 30, 2017 0.9600 0.9800 0.9400 0.9400 8,216 -0.04(-4.08%)
Jan 27, 2017 1.000 1.040 0.9700 0.9800 52,181 +0.01(+0.82%)
Jan 26, 2017 1.010 1.010 0.9563 0.9720 11,190 -0.02(-1.82%)
Jan 25, 2017 0.9900 1.010 0.9548 0.9900 43,413 +0.00(+0.00%)
Jan 24, 2017 0.9698 0.9900 0.9500 0.9900 24,614 +0.02(+2.07%)
Jan 23, 2017 0.9401 0.9699 0.9400 0.9699 10,699 +0.03(+3.17%)
Jan 20, 2017 0.9885 0.9900 0.9230 0.9401 10,052 -0.03(-3.08%)
Jan 19, 2017 0.9915 1.000 0.9200 0.9700 11,496 -0.02(-2.02%)
Jan 18, 2017 1.010 1.030 0.9900 0.9900 10,713 -0.02(-1.98%)
Jan 17, 2017 1.040 1.040 0.9701 1.010 30,794 -0.03(-2.88%)
Jan 13, 2017 1.040 1.040 1.040 0 +0.07(+7.73%)
Jan 12, 2017 0.9700 0.9893 0.9654 0.9654 20,836 -0.02(-2.50%)
Jan 11, 2017 1.050 1.050 0.9200 0.9902 126,708 -0.07(-6.58%)
Jan 10, 2017 1.070 1.100 1.031 1.060 21,557 -0.01(-0.93%)
Jan 09, 2017 1.090 1.100 1.064 1.070 3,210 -0.02(-1.83%)
Jan 06, 2017 1.080 1.120 1.070 1.090 55,379 +0.00(+0.00%)
Jan 05, 2017 1.070 1.119 1.051 1.090 22,012 +0.00(+0.00%)
Jan 04, 2017 1.100 1.130 1.090 1.090 38,419 -0.01(-0.92%)
Jan 03, 2017 1.090 1.120 1.080 1.100 65,936 +0.00(+0.01%)
Dec 30, 2016 1.100 1.100 1.100 0 +0.03(+2.80%)
Dec 29, 2016 1.060 1.100 1.040 1.070 37,372 +0.01(+0.94%)
Dec 28, 2016 1.060 1.110 1.060 1.060 12,850 -0.00(-0.08%)
Dec 27, 2016 1.120 1.130 1.060 1.061 48,965 -0.08(-6.95%)
Dec 23, 2016 1.140 1.140 1.140 0 +0.12(+11.76%)
Dec 22, 2016 1.050 1.080 1.010 1.020 62,133 -0.04(-3.77%)
Dec 21, 2016 1.060 1.080 1.050 1.060 32,056 +0.03(+2.91%)
Dec 20, 2016 1.080 1.080 1.030 1.030 51,923 -0.05(-4.63%)
Dec 19, 2016 1.090 1.096 1.050 1.080 65,691 +0.01(+0.93%)
Dec 16, 2016 1.070 1.080 1.005 1.070 69,625 +0.05(+4.90%)
Dec 15, 2016 1.020 1.060 0.9850 1.020 34,380 -0.02(-1.92%)
Dec 14, 2016 1.000 1.050 0.9900 1.040 87,382 +0.05(+4.52%)
Dec 13, 2016 0.9871 1.000 0.9800 0.9950 30,126 -0.00(-0.49%)
Dec 12, 2016 0.9500 1.000 0.9381 0.9999 52,979 +0.02(+2.04%)
Dec 09, 2016 0.9699 0.9800 0.9500 0.9799 69,344 +0.06(+6.40%)
Dec 08, 2016 0.9454 0.9700 0.9200 0.9210 62,700 -0.01(-0.97%)
Dec 07, 2016 0.8900 0.9600 0.8803 0.9300 76,049 +0.08(+8.95%)
Dec 06, 2016 0.8500 0.8900 0.8500 0.8536 61,735 +0.00(+0.41%)
Dec 05, 2016 0.8400 0.8980 0.8400 0.8501 65,362 +0.01(+1.20%)
Dec 02, 2016 0.8980 0.9000 0.8400 0.8400 63,079 +0.00(+0.00%)
Dec 01, 2016 0.8822 0.9180 0.8400 0.8400 113,679 -0.03(-3.45%)
Nov 30, 2016 0.8901 0.8901 0.8300 0.8700 87,606 -0.03(-3.33%)
Nov 29, 2016 0.9100 0.9391 0.8800 0.9000 127,059 -0.02(-1.64%)
Nov 28, 2016 1.010 1.020 0.9150 0.9150 21,398 -0.09(-9.41%)
Nov 25, 2016 1.010 1.010 0.9500 1.010 5,389 +0.03(+2.91%)
Nov 23, 2016 0.9814 0.9814 0.9814 0 -0.03(-2.99%)
Nov 22, 2016 0.9700 1.020 0.9700 1.012 45,087 +0.03(+3.23%)
Nov 21, 2016 0.9600 0.9800 0.9360 0.9800 17,548 +0.01(+1.38%)
Nov 18, 2016 0.9418 0.9800 0.9280 0.9667 59,752 +0.07(+7.41%)
Nov 17, 2016 0.8832 0.8832 0.8832 0.9000 22,807 +0.02(+2.27%)
Nov 16, 2016 0.9000 0.9700 0.8800 0.8800 13,822 -0.02(-2.50%)
Nov 15, 2016 0.9500 0.9500 0.9000 0.9026 68,169 -0.06(-5.98%)
Nov 14, 2016 1.020 1.020 0.9600 0.9600 40,694 -0.04(-4.00%)
Nov 11, 2016 1.050 1.050 0.9850 1.000 14,257 -0.07(-6.54%)
Nov 10, 2016 0.9615 1.070 0.9500 1.070 10,546 +0.05(+4.90%)
Nov 09, 2016 0.9800 1.050 0.9515 1.020 34,314 +0.02(+2.00%)
Nov 08, 2016 1.045 1.080 0.9800 1.000 87,360 -0.06(-5.66%)
Nov 07, 2016 1.060 1.110 1.060 1.060 12,258 +0.01(+0.95%)
Nov 04, 2016 1.110 1.140 1.050 1.050 77,991 -0.06(-5.41%)
Nov 03, 2016 1.110 1.160 1.110 1.110 25,752 -0.02(-1.77%)
Nov 02, 2016 1.130 1.140 1.112 1.130 2,592 -0.04(-3.42%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.