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

Xpresspa Group Inc (NQ: XSPA )

0.6550 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 24, 2022 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 (%)
Mar 29, 2019 2.410 2.770 2.301 2.400 116,100 -0.60(-20.00%)
Mar 28, 2019 2.920 3.080 2.870 3.000 33,590 +0.01(+0.33%)
Mar 27, 2019 3.110 3.197 2.840 2.990 23,631 -0.11(-3.55%)
Mar 26, 2019 2.900 3.320 2.800 3.100 68,210 +0.17(+5.80%)
Mar 25, 2019 3.090 3.140 2.783 2.930 42,515 -0.18(-5.79%)
Mar 22, 2019 3.270 3.300 3.100 3.110 48,900 -0.21(-6.33%)
Mar 21, 2019 3.310 3.410 3.220 3.320 31,972 +0.00(+0.00%)
Mar 20, 2019 3.460 3.490 3.310 3.320 24,461 -0.17(-4.87%)
Mar 19, 2019 3.460 3.627 3.300 3.490 31,277 +0.03(+0.87%)
Mar 18, 2019 3.640 3.670 3.311 3.460 96,850 -0.21(-5.72%)
Mar 15, 2019 3.720 3.742 3.530 3.670 32,800 -0.07(-1.87%)
Mar 14, 2019 3.900 3.980 3.600 3.740 59,639 -0.13(-3.36%)
Mar 13, 2019 4.010 4.050 3.850 3.870 37,191 -0.16(-3.97%)
Mar 12, 2019 4.000 4.228 3.920 4.030 77,461 +0.03(+0.75%)
Mar 11, 2019 3.910 4.320 3.830 4.000 57,587 +0.01(+0.25%)
Mar 08, 2019 3.860 4.130 3.731 3.990 125,800 +0.18(+4.72%)
Mar 07, 2019 4.080 5.200 3.750 3.810 632,550 -0.33(-7.97%)
Mar 06, 2019 3.910 4.140 3.670 4.140 120,113 +0.22(+5.61%)
Mar 05, 2019 4.140 4.280 3.878 3.920 68,466 -0.26(-6.22%)
Mar 04, 2019 3.820 4.410 3.650 4.180 206,228 +0.41(+10.88%)
Mar 01, 2019 3.520 4.090 3.450 3.770 407,400 +0.32(+9.28%)
Feb 28, 2019 3.310 3.840 3.060 3.450 257,660 +0.15(+4.55%)
Feb 27, 2019 3.370 3.540 3.260 3.300 29,733 -0.17(-4.90%)
Feb 26, 2019 3.290 3.580 3.290 3.470 85,693 +0.17(+5.15%)
Feb 25, 2019 3.380 3.550 3.050 3.300 165,922 +3.12(+1785.71%)
Feb 22, 2019 0.1800 0.1800 0.1650 0.1750 2,670,000 -0.02(-8.04%)
Feb 21, 2019 0.1820 0.1925 0.1820 0.1903 352,447 +0.00(+2.59%)
Feb 20, 2019 0.1900 0.1950 0.1851 0.1855 545,448 -0.00(-2.16%)
Feb 19, 2019 0.1910 0.1950 0.1850 0.1896 570,347 -0.01(-5.20%)
Feb 15, 2019 0.2100 0.2100 0.1900 0.2000 567,900 -0.01(-4.76%)
Feb 14, 2019 0.2000 0.2100 0.2000 0.2100 335,069 +0.01(+2.44%)
Feb 13, 2019 0.2050 0.2135 0.2050 0.2050 290,702 -0.00(-1.58%)
Feb 12, 2019 0.2100 0.2175 0.2030 0.2083 737,008 -0.00(-0.81%)
Feb 11, 2019 0.2200 0.2200 0.2000 0.2100 635,987 +0.00(+0.00%)
Feb 08, 2019 0.2100 0.2300 0.1900 0.2100 2,082,600 +0.00(+0.00%)
Feb 07, 2019 0.2100 0.2200 0.2000 0.2100 863,076 -0.01(-3.18%)
Feb 06, 2019 0.2058 0.2200 0.1968 0.2169 1,855,324 +0.02(+10.16%)
Feb 05, 2019 0.1962 0.2000 0.1962 0.1969 220,936 -0.00(-0.05%)
Feb 04, 2019 0.2100 0.2100 0.1900 0.1970 716,010 -0.00(-1.50%)
Feb 01, 2019 0.2000 0.2100 0.1850 0.2000 1,236,500 -0.01(-4.76%)
Jan 31, 2019 0.1850 0.2190 0.1790 0.2100 3,044,060 +0.02(+13.51%)
Jan 30, 2019 0.1900 0.1900 0.1780 0.1850 416,664 +0.01(+2.78%)
Jan 29, 2019 0.1900 0.1900 0.1700 0.1800 581,801 -0.01(-4.00%)
Jan 28, 2019 0.1970 0.1970 0.1851 0.1875 267,053 -0.00(-1.32%)
Jan 25, 2019 0.1900 0.1900 0.1900 0.1900 525,600 +0.00(+0.00%)
Jan 24, 2019 0.1860 0.1950 0.1860 0.1900 333,962 +0.00(+0.26%)
Jan 23, 2019 0.1831 0.2000 0.1830 0.1895 499,086 +0.00(+0.53%)
Jan 22, 2019 0.1860 0.1940 0.1820 0.1885 470,205 -0.00(-0.79%)
Jan 18, 2019 0.2000 0.2000 0.1900 0.1900 470,200 +0.00(+0.00%)
Jan 17, 2019 0.1800 0.2000 0.1800 0.1900 558,451 +0.00(+0.00%)
Jan 16, 2019 0.1900 0.1900 0.1700 0.1900 530,368 +0.01(+2.70%)
Jan 15, 2019 0.1800 0.1950 0.1720 0.1850 866,745 +0.00(+0.60%)
Jan 14, 2019 0.1941 0.1950 0.1650 0.1839 841,238 -0.01(-3.21%)
Jan 11, 2019 0.1900 0.2000 0.1800 0.1900 1,193,700 -0.00(-0.05%)
Jan 10, 2019 0.1906 0.2000 0.1800 0.1901 1,302,950 -0.01(-4.95%)
Jan 09, 2019 0.2300 0.2400 0.1900 0.2000 5,759,526 +0.02(+11.11%)
Jan 08, 2019 0.1650 0.1833 0.1570 0.1800 2,839,947 +0.01(+7.91%)
Jan 07, 2019 0.1621 0.1700 0.1600 0.1668 390,545 +0.00(+2.33%)
Jan 04, 2019 0.1550 0.1660 0.1550 0.1630 420,700 -0.00(-1.75%)
Jan 03, 2019 0.1622 0.1710 0.1598 0.1659 469,769 +0.01(+3.49%)
Jan 02, 2019 0.1450 0.1650 0.1450 0.1603 490,035 +0.00(+0.19%)
Dec 31, 2018 0.1600 0.1600 0.1500 0.1600 264,100 +0.00(+1.27%)
Dec 28, 2018 0.1450 0.1600 0.1450 0.1580 588,600 +0.02(+12.86%)
Dec 27, 2018 0.1500 0.1500 0.1400 0.1400 593,789 -0.02(-11.05%)
Dec 26, 2018 0.1520 0.1600 0.1450 0.1574 815,987 +0.01(+4.93%)
Dec 24, 2018 0.1500 0.1600 0.1300 0.1500 831,600 +0.00(+0.00%)
Dec 21, 2018 0.1800 0.1800 0.1500 0.1500 2,033,500 -0.03(-15.40%)
Dec 20, 2018 0.1830 0.1900 0.1720 0.1773 688,855 -0.01(-3.90%)
Dec 19, 2018 0.1840 0.2000 0.1820 0.1845 562,689 -0.00(-0.86%)
Dec 18, 2018 0.1929 0.1950 0.1850 0.1861 531,901 -0.00(-2.57%)
Dec 17, 2018 0.1925 0.2000 0.1888 0.1910 640,710 -0.01(-4.50%)
Dec 14, 2018 0.2000 0.2050 0.1890 0.2000 357,300 +0.00(+0.00%)
Dec 13, 2018 0.2000 0.2100 0.1900 0.2000 504,732 -0.00(-2.44%)
Dec 12, 2018 0.2050 0.2180 0.2019 0.2050 1,231,416 +0.01(+4.59%)
Dec 11, 2018 0.1890 0.2080 0.1863 0.1960 943,136 +0.00(+2.56%)
Dec 10, 2018 0.1980 0.2049 0.1850 0.1911 833,958 +0.01(+6.17%)
Dec 07, 2018 0.1900 0.1900 0.1800 0.1800 654,900 +0.00(+0.00%)
Dec 06, 2018 0.2000 0.2000 0.1800 0.1800 754,035 -0.01(-5.26%)
Dec 04, 2018 0.2000 0.2100 0.1900 0.1900 725,200 -0.01(-6.86%)
Dec 03, 2018 0.2149 0.2150 0.1990 0.2040 706,083 -0.01(-2.86%)
Nov 30, 2018 0.2100 0.2200 0.2000 0.2100 1,168,900 +0.01(+5.00%)
Nov 29, 2018 0.2300 0.2400 0.1800 0.2000 2,175,877 -0.02(-10.31%)
Nov 28, 2018 0.2070 0.2400 0.2001 0.2230 2,617,877 +0.03(+13.20%)
Nov 27, 2018 0.2000 0.2050 0.1900 0.1970 1,130,666 +0.01(+2.76%)
Nov 26, 2018 0.1721 0.1987 0.1721 0.1917 1,497,549 +0.02(+8.92%)
Nov 23, 2018 0.1750 0.1850 0.1700 0.1760 598,700 +0.00(+0.28%)
Nov 21, 2018 0.1755 0.1755 0.1755 0 -0.00(-0.57%)
Nov 20, 2018 0.1750 0.1889 0.1600 0.1765 1,129,176 -0.00(-1.94%)
Nov 19, 2018 0.1900 0.1900 0.1700 0.1800 1,776,285 -0.02(-10.00%)
Nov 16, 2018 0.1900 0.2100 0.1800 0.2000 3,285,000 +0.00(+0.00%)
Nov 15, 2018 0.2400 0.2800 0.2000 0.2000 13,202,872 +0.02(+12.17%)
Nov 14, 2018 0.1730 0.1950 0.1700 0.1783 3,746,268 +0.00(+1.31%)
Nov 13, 2018 0.1700 0.1775 0.1610 0.1760 1,612,129 +0.02(+15.64%)
Nov 12, 2018 0.1665 0.1670 0.1520 0.1522 985,106 -0.01(-7.20%)
Nov 09, 2018 0.1650 0.1700 0.1580 0.1640 666,700 -0.00(-0.61%)
Nov 08, 2018 0.1690 0.1701 0.1617 0.1650 1,100,215 -0.01(-2.94%)
Nov 07, 2018 0.1800 0.1800 0.1700 0.1700 1,180,799 -0.01(-5.56%)
Nov 06, 2018 0.1700 0.2000 0.1700 0.1800 2,738,297 +0.01(+2.86%)
Nov 05, 2018 0.1699 0.1750 0.1608 0.1750 1,049,602 +0.00(+2.94%)
Nov 02, 2018 0.1700 0.1700 0.1600 0.1700 998,200 +0.01(+3.28%)
Nov 01, 2018 0.1653 0.1700 0.1600 0.1646 945,653 +0.00(+0.98%)
Oct 31, 2018 0.1628 0.1740 0.1580 0.1630 1,782,376 +0.00(+2.00%)
Oct 30, 2018 0.1659 0.1680 0.1570 0.1598 1,233,753 -0.01(-4.60%)
Oct 29, 2018 0.1845 0.1900 0.1590 0.1675 2,676,432 -0.01(-6.94%)
Oct 26, 2018 0.1680 0.1900 0.1550 0.1800 3,565,700 +0.01(+5.51%)
Oct 25, 2018 0.1812 0.2000 0.1629 0.1706 4,602,132 -0.03(-14.23%)
Oct 24, 2018 0.1600 0.2600 0.1515 0.1989 24,315,760 +0.05(+32.60%)
Oct 23, 2018 0.1500 0.1600 0.1400 0.1500 875,290 -0.00(-0.40%)
Oct 22, 2018 0.1600 0.1700 0.1500 0.1506 918,052 -0.00(-2.84%)
Oct 19, 2018 0.1530 0.1790 0.1500 0.1550 2,240,800 +0.00(+1.44%)
Oct 18, 2018 0.1501 0.1588 0.1420 0.1528 958,024 -0.01(-3.78%)
Oct 17, 2018 0.1560 0.1700 0.1490 0.1588 1,396,641 +0.01(+5.87%)
Oct 16, 2018 0.1400 0.1600 0.1400 0.1500 803,043 +0.00(+0.33%)
Oct 15, 2018 0.1600 0.1635 0.1399 0.1495 2,000,142 -0.01(-6.56%)
Oct 12, 2018 0.1680 0.1710 0.1550 0.1600 1,049,100 +0.00(+0.00%)
Oct 11, 2018 0.1700 0.1800 0.1600 0.1600 2,091,474 -0.02(-13.51%)
Oct 10, 2018 0.1800 0.2100 0.1712 0.1850 3,823,260 +0.01(+2.78%)
Oct 09, 2018 0.1601 0.1900 0.1511 0.1800 1,243,029 +0.01(+5.88%)
Oct 08, 2018 0.1700 0.1700 0.1500 0.1700 566,551 +0.00(+0.00%)
Oct 05, 2018 0.1700 0.1800 0.1600 0.1700 746,400 +0.00(+0.00%)
Oct 04, 2018 0.1800 0.1900 0.1600 0.1700 1,289,084 -0.01(-5.56%)
Oct 03, 2018 0.1800 0.1900 0.1600 0.1800 3,030,551 +0.02(+12.50%)
Oct 02, 2018 0.1630 0.1630 0.1475 0.1600 1,184,927 +0.01(+6.60%)
Oct 01, 2018 0.1485 0.1588 0.1480 0.1501 517,000 +0.00(+0.07%)
Sep 28, 2018 0.1600 0.1700 0.1500 0.1500 1,115,800 -0.01(-6.25%)
Sep 27, 2018 0.1700 0.1800 0.1500 0.1600 1,274,079 -0.01(-5.88%)
Sep 26, 2018 0.1500 0.2200 0.1500 0.1700 7,246,720 +0.01(+4.62%)
Sep 25, 2018 0.1394 0.1750 0.1305 0.1625 2,431,014 +0.02(+16.49%)
Sep 24, 2018 0.1449 0.1449 0.1300 0.1395 593,697 -0.01(-3.79%)
Sep 21, 2018 0.1500 0.1520 0.1350 0.1450 437,800 +0.00(+1.68%)
Sep 20, 2018 0.1500 0.1550 0.1350 0.1426 566,233 +0.00(+2.52%)
Sep 19, 2018 0.1355 0.1469 0.1355 0.1391 331,472 +0.01(+7.00%)
Sep 18, 2018 0.1570 0.1570 0.1289 0.1300 1,064,993 -0.01(-7.14%)
Sep 17, 2018 0.1600 0.1600 0.1400 0.1400 375,977 -0.01(-6.67%)
Sep 14, 2018 0.1600 0.1600 0.1500 0.1500 304,200 -0.01(-6.25%)
Sep 13, 2018 0.1700 0.1900 0.1500 0.1600 1,058,731 -0.01(-5.88%)
Sep 12, 2018 0.2000 0.2000 0.1500 0.1700 2,918,090 -0.01(-5.56%)
Sep 11, 2018 0.1450 0.1990 0.1309 0.1800 4,162,874 +0.05(+38.14%)
Sep 10, 2018 0.1470 0.1510 0.1275 0.1303 740,095 -0.02(-14.84%)
Sep 07, 2018 0.1600 0.2150 0.1470 0.1530 2,669,500 -0.00(-1.23%)
Sep 06, 2018 0.1510 0.1577 0.1509 0.1549 75,241 -0.00(-0.06%)
Sep 05, 2018 0.1580 0.1659 0.1500 0.1550 100,770 -0.01(-3.13%)
Sep 04, 2018 0.1673 0.1700 0.1570 0.1600 81,134 -0.01(-7.30%)
Aug 31, 2018 0.1726 0.1726 0.1726 0 +0.01(+4.42%)
Aug 30, 2018 0.1715 0.1820 0.1470 0.1653 317,669 -0.00(-2.76%)
Aug 29, 2018 0.1700 0.1700 0.1400 0.1700 239,021 +0.01(+6.38%)
Aug 28, 2018 0.1590 0.1700 0.1470 0.1598 333,828 +0.01(+8.71%)
Aug 27, 2018 0.1545 0.1595 0.1446 0.1470 142,581 -0.00(-2.00%)
Aug 24, 2018 0.1700 0.1700 0.1200 0.1500 158,600 -0.01(-6.25%)
Aug 23, 2018 0.1700 0.1700 0.1600 0.1600 97,745 +0.00(+0.00%)
Aug 22, 2018 0.1700 0.1800 0.1600 0.1600 168,290 -0.02(-11.11%)
Aug 21, 2018 0.1600 0.1900 0.1600 0.1800 835,110 +0.03(+20.00%)
Aug 20, 2018 0.1500 0.1600 0.1500 0.1500 105,946 +0.00(+0.67%)
Aug 17, 2018 0.1650 0.1650 0.1350 0.1490 213,000 -0.01(-6.82%)
Aug 16, 2018 0.1900 0.1900 0.1332 0.1599 265,773 -0.01(-4.99%)
Aug 15, 2018 0.1800 0.1850 0.1111 0.1683 1,378,958 -0.03(-15.85%)
Aug 14, 2018 0.2000 0.2000 0.1800 0.2000 103,470 +0.00(+0.00%)
Aug 13, 2018 0.2060 0.2098 0.1800 0.2000 216,391 +0.00(+0.00%)
Aug 10, 2018 0.2500 0.2500 0.1900 0.2000 503,800 -0.03(-13.46%)
Aug 09, 2018 0.2220 0.2504 0.2128 0.2311 124,278 -0.01(-3.71%)
Aug 08, 2018 0.2400 0.2500 0.2200 0.2400 206,159 -0.01(-4.00%)
Aug 07, 2018 0.2637 0.2660 0.2363 0.2500 282,158 -0.01(-3.81%)
Aug 06, 2018 0.2941 0.2989 0.2501 0.2599 425,233 -0.03(-10.38%)
Aug 03, 2018 0.3000 0.3500 0.2800 0.2900 1,223,200 -0.00(-0.92%)
Aug 02, 2018 0.2820 0.2940 0.2704 0.2927 534,276 +0.01(+3.79%)
Aug 01, 2018 0.2800 0.2985 0.2700 0.2820 81,656 +0.01(+4.06%)
Jul 31, 2018 0.2756 0.2999 0.2673 0.2710 42,106 -0.00(-1.67%)
Jul 30, 2018 0.2650 0.2900 0.2650 0.2756 87,456 -0.00(-0.86%)
Jul 27, 2018 0.2810 0.2810 0.2650 0.2780 78,900 +0.01(+2.62%)
Jul 26, 2018 0.2500 0.2800 0.2500 0.2709 49,599 -0.00(-0.40%)
Jul 25, 2018 0.2677 0.2800 0.2440 0.2720 177,352 +0.02(+6.67%)
Jul 24, 2018 0.2700 0.2813 0.2500 0.2550 253,113 -0.02(-5.56%)
Jul 23, 2018 0.3000 0.3001 0.2505 0.2700 441,157 -0.03(-10.09%)
Jul 20, 2018 0.3141 0.3299 0.3003 0.3003 359,005 +0.00(+0.00%)
Jul 19, 2018 0.3126 0.3399 0.3003 0.3003 191,199 -0.02(-7.60%)
Jul 18, 2018 0.3200 0.4189 0.3133 0.3250 1,002,479 +0.01(+3.08%)
Jul 17, 2018 0.3010 0.3300 0.3000 0.3153 444,587 +0.01(+2.97%)
Jul 16, 2018 0.3055 0.3250 0.3000 0.3062 55,873 -0.00(-1.26%)
Jul 13, 2018 0.3120 0.3170 0.3000 0.3101 78,062 -0.01(-2.73%)
Jul 12, 2018 0.3150 0.3450 0.3000 0.3188 156,842 -0.00(-0.31%)
Jul 11, 2018 0.3251 0.3459 0.3150 0.3198 41,730 +0.00(+1.49%)
Jul 10, 2018 0.3440 0.3751 0.3101 0.3151 330,063 -0.03(-9.97%)
Jul 09, 2018 0.3100 0.3600 0.3100 0.3500 634,115 +0.05(+15.09%)
Jul 06, 2018 0.3100 0.3300 0.3031 0.3041 73,913 -0.01(-1.90%)
Jul 05, 2018 0.3223 0.3479 0.2975 0.3100 586,418 -0.01(-3.97%)
Jul 03, 2018 0.3228 0.3228 0.3228 0 +0.01(+4.13%)
Jul 02, 2018 0.3100 0.3250 0.2900 0.3100 581,362 +0.02(+6.24%)
Jun 29, 2018 0.3250 0.3400 0.2900 0.2918 766,271 -0.03(-8.84%)
Jun 28, 2018 0.4100 0.4398 0.2940 0.3201 1,318,425 -0.09(-21.93%)
Jun 27, 2018 0.4501 0.4530 0.4100 0.4100 101,179 -0.03(-6.61%)
Jun 26, 2018 0.4213 0.4530 0.4100 0.4390 22,031 +0.02(+4.52%)
Jun 25, 2018 0.4100 0.4399 0.4010 0.4200 78,648 +0.01(+2.44%)
Jun 22, 2018 0.4367 0.4650 0.4100 0.4100 88,083 -0.02(-4.65%)
Jun 21, 2018 0.4473 0.4500 0.4300 0.4300 53,603 -0.01(-2.34%)
Jun 20, 2018 0.4498 0.4800 0.4400 0.4403 111,669 -0.04(-8.27%)
Jun 19, 2018 0.4890 0.4999 0.4401 0.4800 209,560 -0.00(-0.12%)
Jun 18, 2018 0.4511 0.4900 0.4317 0.4806 139,162 -0.02(-3.88%)
Jun 15, 2018 0.5000 0.4510 0.5000 59,058 +0.01(+1.01%)
Jun 14, 2018 0.5199 0.5199 0.4800 0.4950 146,732 -0.04(-6.60%)
Jun 13, 2018 0.4800 0.5300 0.4350 0.5300 278,810 +0.05(+10.44%)
Jun 12, 2018 0.4120 0.4900 0.4000 0.4799 195,152 +0.07(+16.48%)
Jun 11, 2018 0.4010 0.4300 0.4000 0.4120 74,373 +0.00(+0.51%)
Jun 08, 2018 0.4075 0.4300 0.3900 0.4099 41,790 +0.02(+5.10%)
Jun 07, 2018 0.4000 0.4290 0.3812 0.3900 102,887 -0.02(-4.58%)
Jun 06, 2018 0.3820 0.4400 0.3800 0.4087 154,774 +0.02(+4.79%)
Jun 05, 2018 0.3900 0.3927 0.3800 0.3900 186,694 +0.01(+2.63%)
Jun 04, 2018 0.4000 0.4000 0.3799 0.3800 163,656 -0.01(-3.21%)
Jun 01, 2018 0.4260 0.4260 0.3700 0.3926 285,456 -0.02(-4.48%)
May 31, 2018 0.3800 0.4300 0.3601 0.4110 618,937 +0.04(+10.19%)
May 30, 2018 0.3700 0.3800 0.3600 0.3730 45,521 +0.01(+3.61%)
May 29, 2018 0.3822 0.3900 0.3591 0.3600 45,838 -0.03(-7.69%)
May 25, 2018 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
May 24, 2018 0.3700 0.4000 0.3700 0.4000 245,497 +0.04(+12.14%)
May 23, 2018 0.3950 0.3996 0.3328 0.3567 497,023 -0.06(-15.07%)
May 22, 2018 0.4399 0.4399 0.4200 0.4200 204,389 -0.02(-3.67%)
May 21, 2018 0.4400 0.4400 0.4300 0.4360 81,811 +0.01(+2.59%)
May 18, 2018 0.4480 0.4500 0.4150 0.4250 39,924 -0.00(-1.12%)
May 17, 2018 0.4266 0.4599 0.3900 0.4298 684,302 +0.00(+0.75%)
May 16, 2018 0.5969 0.5969 0.3800 0.4266 1,390,079 -0.17(-28.90%)
May 15, 2018 0.6250 0.6600 0.5850 0.6000 50,721 -0.03(-4.00%)
May 14, 2018 0.6310 0.6498 0.6000 0.6250 60,740 -0.02(-2.34%)
May 11, 2018 0.6700 0.6800 0.6201 0.6400 106,284 -0.04(-5.60%)
May 10, 2018 0.6800 0.6800 0.6421 0.6780 16,474 -0.02(-3.14%)
May 09, 2018 0.6900 0.7000 0.6162 0.7000 44,864 +0.01(+1.45%)
May 08, 2018 0.7199 0.7199 0.6560 0.6900 12,252 -0.01(-1.43%)
May 07, 2018 0.6700 0.7150 0.6600 0.7000 15,753 +0.00(+0.00%)
May 04, 2018 0.6710 0.7200 0.6500 0.7000 19,159 +0.00(+0.29%)
May 03, 2018 0.6900 0.7200 0.6500 0.6980 24,431 -0.00(-0.27%)
May 02, 2018 0.6210 0.7200 0.6204 0.6999 43,181 +0.08(+12.52%)
May 01, 2018 0.6610 0.6900 0.5888 0.6220 182,775 -0.09(-12.39%)
Apr 30, 2018 0.6740 0.7100 0.6350 0.7100 23,386 +0.04(+6.29%)
Apr 27, 2018 0.6202 0.6700 0.6202 0.6680 51,622 +0.05(+7.60%)
Apr 26, 2018 0.6700 0.6780 0.6200 0.6208 98,560 -0.02(-3.15%)
Apr 25, 2018 0.6800 0.6805 0.6343 0.6410 34,877 -0.03(-4.33%)
Apr 24, 2018 0.6010 0.6700 0.5800 0.6700 98,932 +0.07(+11.48%)
Apr 23, 2018 0.6400 0.6400 0.6000 0.6010 18,571 -0.02(-3.06%)
Apr 20, 2018 0.6100 0.6440 0.5900 0.6200 64,593 +0.02(+3.56%)
Apr 19, 2018 0.6510 0.6730 0.5844 0.5987 150,845 -0.07(-11.04%)
Apr 18, 2018 0.6600 0.7000 0.6300 0.6730 44,800 +0.00(+0.64%)
Apr 17, 2018 0.6710 0.7000 0.6350 0.6687 20,977 -0.02(-2.95%)
Apr 16, 2018 0.7000 0.7100 0.6550 0.6890 70,531 -0.01(-1.57%)
Apr 13, 2018 0.7610 0.7610 0.6820 0.7000 14,757 -0.04(-5.38%)
Apr 12, 2018 0.6946 0.7800 0.6810 0.7398 245,530 +0.08(+11.75%)
Apr 11, 2018 0.6600 0.7100 0.6600 0.6620 75,160 -0.02(-3.13%)
Apr 10, 2018 0.6601 0.6881 0.6600 0.6834 39,106 +0.01(+2.00%)
Apr 09, 2018 0.6600 0.7099 0.6600 0.6700 24,503 +0.00(+0.00%)
Apr 06, 2018 0.7050 0.7060 0.6600 0.6700 59,324 -0.03(-4.96%)
Apr 05, 2018 0.7100 0.7100 0.6600 0.7050 69,053 +0.02(+2.17%)
Apr 04, 2018 0.6158 0.6975 0.5730 0.6900 151,465 +0.08(+13.54%)
Apr 03, 2018 0.6000 0.6500 0.5630 0.6077 122,035 -0.02(-3.54%)
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.