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

Tpt Global Tech Inc (OP: TPTW )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 17, 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 (%)
May 28, 2021 0.0126 0.0130 0.0112 0.0127 4,308,826 +0.00(+0.79%)
May 27, 2021 0.0139 0.0139 0.0117 0.0126 3,350,085 -0.00(-3.08%)
May 26, 2021 0.0130 0.0135 0.0119 0.0130 4,233,017 +0.00(+3.17%)
May 25, 2021 0.0129 0.0138 0.0118 0.0126 6,061,022 -0.00(-8.70%)
May 24, 2021 0.0131 0.0142 0.0120 0.0138 5,904,454 +0.00(+2.22%)
May 21, 2021 0.0120 0.0150 0.0119 0.0135 8,588,102 +0.00(+12.50%)
May 20, 2021 0.0124 0.0124 0.0115 0.0120 7,579,391 -0.00(-2.44%)
May 19, 2021 0.0138 0.0141 0.0118 0.0123 14,328,508 -0.00(-11.51%)
May 18, 2021 0.0143 0.0144 0.0137 0.0139 7,207,287 -0.00(-2.11%)
May 17, 2021 0.0141 0.0145 0.0135 0.0142 4,015,146 -0.00(-0.70%)
May 14, 2021 0.0150 0.0164 0.0135 0.0143 4,241,434 -0.00(-4.03%)
May 13, 2021 0.0167 0.0167 0.0139 0.0149 5,580,859 -0.00(-10.78%)
May 12, 2021 0.0174 0.0174 0.0160 0.0167 2,318,009 +0.00(+2.45%)
May 11, 2021 0.0195 0.0195 0.0155 0.0163 8,876,729 -0.00(-14.66%)
May 10, 2021 0.0210 0.0215 0.0190 0.0191 5,296,429 -0.00(-4.98%)
May 07, 2021 0.0200 0.0204 0.0198 0.0201 1,748,441 +0.00(+0.50%)
May 06, 2021 0.0200 0.0215 0.0192 0.0200 2,656,172 +0.00(+0.00%)
May 05, 2021 0.0203 0.0205 0.0191 0.0200 4,396,974 -0.00(-1.96%)
May 04, 2021 0.0204 0.0210 0.0203 0.0204 1,857,025 -0.00(-1.45%)
May 03, 2021 0.0210 0.0222 0.0204 0.0207 3,073,976 -0.00(-1.90%)
Apr 30, 2021 0.0225 0.0225 0.0210 0.0211 2,409,000 -0.00(-2.31%)
Apr 29, 2021 0.0225 0.0240 0.0208 0.0216 5,610,433 -0.00(-1.82%)
Apr 28, 2021 0.0220 0.0238 0.0205 0.0220 3,629,480 +0.00(+0.00%)
Apr 27, 2021 0.0196 0.0248 0.0196 0.0220 4,965,294 +0.00(+10.00%)
Apr 26, 2021 0.0215 0.0240 0.0199 0.0200 4,211,559 -0.00(-5.66%)
Apr 23, 2021 0.0204 0.0213 0.0198 0.0212 4,691,300 +0.00(+2.91%)
Apr 22, 2021 0.0217 0.0217 0.0204 0.0206 2,783,510 +0.00(+0.98%)
Apr 21, 2021 0.0227 0.0227 0.0200 0.0204 2,431,533 -0.00(-0.49%)
Apr 20, 2021 0.0226 0.0251 0.0198 0.0205 6,446,528 -0.00(-9.29%)
Apr 19, 2021 0.0200 0.0226 0.0195 0.0226 5,536,380 +0.00(+15.90%)
Apr 16, 2021 0.0242 0.0242 0.0170 0.0195 16,197,500 -0.00(-19.09%)
Apr 15, 2021 0.0263 0.0270 0.0200 0.0241 8,899,860 -0.00(-8.37%)
Apr 14, 2021 0.0289 0.0296 0.0217 0.0263 8,151,141 -0.00(-9.00%)
Apr 13, 2021 0.0300 0.0311 0.0250 0.0289 6,853,412 -0.00(-4.62%)
Apr 12, 2021 0.0290 0.0320 0.0280 0.0303 4,447,242 +0.00(+0.33%)
Apr 09, 2021 0.0300 0.0320 0.0280 0.0302 2,109,900 +0.00(+0.67%)
Apr 08, 2021 0.0328 0.0330 0.0295 0.0300 2,018,021 -0.00(-6.25%)
Apr 07, 2021 0.0295 0.0320 0.0286 0.0320 3,605,939 +0.00(+8.47%)
Apr 06, 2021 0.0295 0.0295 0.0280 0.0295 4,753,230 +0.00(+0.34%)
Apr 05, 2021 0.0349 0.0359 0.0285 0.0294 11,471,413 -0.01(-18.11%)
Apr 01, 2021 0.0370 0.0380 0.0350 0.0359 6,651,500 -0.00(-7.71%)
Mar 31, 2021 0.0375 0.0392 0.0368 0.0389 1,648,533 +0.00(+4.29%)
Mar 30, 2021 0.0368 0.0380 0.0360 0.0373 3,139,947 +0.00(+1.36%)
Mar 29, 2021 0.0379 0.0385 0.0363 0.0368 1,764,967 -0.00(-2.90%)
Mar 26, 2021 0.0365 0.0390 0.0350 0.0379 2,567,700 +0.00(+5.28%)
Mar 25, 2021 0.0380 0.0390 0.0350 0.0360 4,489,681 -0.00(-6.01%)
Mar 24, 2021 0.0400 0.0415 0.0350 0.0383 6,439,714 -0.00(-4.25%)
Mar 23, 2021 0.0403 0.0410 0.0394 0.0400 3,439,922 +0.00(+0.00%)
Mar 22, 2021 0.0408 0.0420 0.0386 0.0400 2,422,778 -0.00(-0.25%)
Mar 19, 2021 0.0420 0.0450 0.0380 0.0401 3,360,700 -0.00(-2.20%)
Mar 18, 2021 0.0468 0.0468 0.0370 0.0410 5,011,685 -0.00(-4.65%)
Mar 17, 2021 0.0440 0.0440 0.0390 0.0430 3,872,492 -0.00(-1.15%)
Mar 16, 2021 0.0445 0.0470 0.0420 0.0435 2,590,673 -0.00(-2.90%)
Mar 15, 2021 0.0409 0.0473 0.0409 0.0448 3,367,709 +0.00(+9.27%)
Mar 12, 2021 0.0450 0.0477 0.0400 0.0410 7,334,200 -0.00(-7.66%)
Mar 11, 2021 0.0401 0.0483 0.0375 0.0444 10,662,515 +0.00(+11.00%)
Mar 10, 2021 0.0400 0.0415 0.0386 0.0400 2,635,395 +0.00(+0.00%)
Mar 09, 2021 0.0385 0.0420 0.0369 0.0400 4,885,924 +0.00(+5.82%)
Mar 08, 2021 0.0412 0.0418 0.0350 0.0378 4,721,139 -0.00(-9.13%)
Mar 05, 2021 0.0433 0.0433 0.0380 0.0416 5,022,100 -0.00(-4.15%)
Mar 04, 2021 0.0410 0.0499 0.0359 0.0434 10,136,453 +0.00(+3.83%)
Mar 03, 2021 0.0490 0.0494 0.0360 0.0418 11,828,483 -0.01(-12.92%)
Mar 02, 2021 0.0515 0.0555 0.0422 0.0480 8,899,066 -0.01(-12.73%)
Mar 01, 2021 0.0608 0.0615 0.0475 0.0550 6,346,143 -0.00(-8.33%)
Feb 26, 2021 0.0560 0.0630 0.0500 0.0600 5,661,000 -0.00(-4.00%)
Feb 25, 2021 0.0665 0.0700 0.0550 0.0625 6,272,749 -0.00(-5.30%)
Feb 24, 2021 0.0710 0.0790 0.0630 0.0660 15,516,070 +0.00(+0.00%)
Feb 23, 2021 0.0696 0.0700 0.0550 0.0660 7,675,228 -0.00(-5.04%)
Feb 22, 2021 0.0600 0.0710 0.0560 0.0695 12,140,033 +0.01(+26.13%)
Feb 19, 2021 0.0607 0.0619 0.0520 0.0551 13,639,300 -0.01(-10.99%)
Feb 18, 2021 0.0630 0.0720 0.0593 0.0619 10,861,862 -0.00(-4.62%)
Feb 17, 2021 0.0688 0.0690 0.0593 0.0649 15,089,773 -0.00(-5.26%)
Feb 16, 2021 0.0767 0.0767 0.0620 0.0685 10,999,487 -0.01(-10.69%)
Feb 12, 2021 0.0790 0.0835 0.0701 0.0767 7,471,500 -0.00(-2.91%)
Feb 11, 2021 0.0845 0.0850 0.0750 0.0790 8,908,161 -0.01(-7.06%)
Feb 10, 2021 0.0800 0.0850 0.0700 0.0850 10,882,473 +0.01(+8.28%)
Feb 09, 2021 0.0810 0.0990 0.0600 0.0785 21,254,822 -0.00(-3.09%)
Feb 08, 2021 0.0834 0.1000 0.0790 0.0810 31,241,828 +0.00(+2.79%)
Feb 05, 2021 0.0590 0.0825 0.0550 0.0788 44,032,004 +0.03(+48.96%)
Feb 04, 2021 0.0520 0.0530 0.0495 0.0529 6,002,767 +0.00(+2.72%)
Feb 03, 2021 0.0480 0.0530 0.0480 0.0515 7,415,621 +0.00(+0.98%)
Feb 02, 2021 0.0508 0.0550 0.0490 0.0510 7,823,079 -0.00(-0.97%)
Feb 01, 2021 0.0500 0.0549 0.0461 0.0515 7,198,455 +0.00(+5.10%)
Jan 29, 2021 0.0499 0.0565 0.0420 0.0490 14,857,500 -0.00(-0.61%)
Jan 28, 2021 0.0500 0.0506 0.0450 0.0493 9,750,677 +0.00(+4.45%)
Jan 27, 2021 0.0543 0.0549 0.0450 0.0472 11,868,079 -0.00(-6.16%)
Jan 26, 2021 0.0540 0.0580 0.0459 0.0503 16,132,052 -0.00(-6.68%)
Jan 25, 2021 0.0605 0.0630 0.0430 0.0539 18,031,640 -0.01(-10.02%)
Jan 22, 2021 0.0590 0.0620 0.0571 0.0599 8,042,200 +0.00(+1.53%)
Jan 21, 2021 0.0610 0.0630 0.0540 0.0590 14,834,111 -0.00(-3.28%)
Jan 20, 2021 0.0620 0.0625 0.0570 0.0610 16,339,266 +0.00(+7.02%)
Jan 19, 2021 0.0620 0.0700 0.0550 0.0570 25,249,704 +0.00(+6.34%)
Jan 15, 2021 0.0439 0.0560 0.0430 0.0536 38,978,900 +0.01(+29.16%)
Jan 14, 2021 0.0440 0.0450 0.0400 0.0415 17,390,936 +0.00(+5.87%)
Jan 13, 2021 0.0365 0.0440 0.0361 0.0392 24,855,916 +0.00(+5.95%)
Jan 12, 2021 0.0365 0.0380 0.0325 0.0370 10,882,591 +0.00(+4.23%)
Jan 11, 2021 0.0329 0.0375 0.0291 0.0355 13,788,731 +0.00(+10.59%)
Jan 08, 2021 0.0348 0.0365 0.0300 0.0321 11,223,700 -0.00(-4.46%)
Jan 07, 2021 0.0300 0.0435 0.0300 0.0336 26,143,814 +0.00(+8.39%)
Jan 06, 2021 0.0347 0.0355 0.0292 0.0310 8,108,606 -0.00(-8.82%)
Jan 05, 2021 0.0390 0.0390 0.0315 0.0340 10,299,937 -0.00(-7.86%)
Jan 04, 2021 0.0306 0.0475 0.0290 0.0369 52,909,668 +0.01(+22.59%)
Dec 31, 2020 0.0301 0.0301 0.0301 4,832,995 +0.00(+11.90%)
Dec 30, 2020 0.0253 0.0284 0.0253 0.0269 4,832,995 +0.00(+0.37%)
Dec 29, 2020 0.0289 0.0294 0.0246 0.0268 13,910,936 -0.00(-5.96%)
Dec 28, 2020 0.0273 0.0289 0.0260 0.0285 7,834,011 +0.00(+4.78%)
Dec 24, 2020 0.0275 0.0275 0.0250 0.0272 3,913,700 -0.00(-1.09%)
Dec 23, 2020 0.0280 0.0280 0.0250 0.0275 6,949,684 +0.00(+1.48%)
Dec 22, 2020 0.0274 0.0285 0.0257 0.0271 5,249,044 -0.00(-2.87%)
Dec 21, 2020 0.0260 0.0287 0.0246 0.0279 13,863,144 +0.00(+4.10%)
Dec 18, 2020 0.0299 0.0309 0.0260 0.0268 9,533,300 -0.00(-2.55%)
Dec 17, 2020 0.0289 0.0300 0.0270 0.0275 9,409,080 -0.00(-4.84%)
Dec 16, 2020 0.0300 0.0305 0.0279 0.0289 7,771,944 -0.00(-5.25%)
Dec 15, 2020 0.0299 0.0320 0.0263 0.0305 10,542,063 +0.00(+12.55%)
Dec 14, 2020 0.0281 0.0320 0.0260 0.0271 13,226,734 -0.00(-9.06%)
Dec 11, 2020 0.0280 0.0320 0.0280 0.0298 6,109,600 +0.00(+6.05%)
Dec 10, 2020 0.0310 0.0320 0.0270 0.0281 11,921,462 -0.00(-9.35%)
Dec 09, 2020 0.0311 0.0340 0.0290 0.0310 16,354,261 -0.00(-8.82%)
Dec 08, 2020 0.0500 0.0600 0.0310 0.0340 52,841,464 -0.02(-32.14%)
Dec 07, 2020 0.0501 0.0600 0.0430 0.0501 33,751,728 +0.00(+7.28%)
Dec 04, 2020 0.0285 0.0500 0.0261 0.0467 43,091,000 +0.02(+61.59%)
Dec 03, 2020 0.0310 0.0310 0.0280 0.0289 5,676,522 -0.00(-6.77%)
Dec 02, 2020 0.0350 0.0350 0.0295 0.0310 5,511,127 -0.00(-0.96%)
Dec 01, 2020 0.0335 0.0339 0.0280 0.0313 7,622,135 -0.00(-6.01%)
Nov 30, 2020 0.0295 0.0340 0.0250 0.0333 19,168,820 +0.01(+18.93%)
Nov 27, 2020 0.0300 0.0300 0.0265 0.0280 4,588,500 -0.00(-2.78%)
Nov 25, 2020 0.0305 0.0310 0.0250 0.0288 6,758,200 -0.00(-4.00%)
Nov 24, 2020 0.0292 0.0344 0.0271 0.0300 7,984,864 +0.00(+3.09%)
Nov 23, 2020 0.0251 0.0375 0.0250 0.0291 13,495,236 -0.00(-10.74%)
Nov 20, 2020 0.0289 0.0330 0.0269 0.0326 7,724,200 +0.01(+18.98%)
Nov 19, 2020 0.0285 0.0294 0.0260 0.0274 3,390,854 -0.00(-2.14%)
Nov 18, 2020 0.0240 0.0292 0.0225 0.0280 6,351,150 +0.00(+14.75%)
Nov 17, 2020 0.0240 0.0256 0.0220 0.0244 8,839,178 -0.00(-3.94%)
Nov 16, 2020 0.0276 0.0280 0.0225 0.0254 9,261,686 -0.00(-7.97%)
Nov 13, 2020 0.0284 0.0300 0.0254 0.0276 3,728,200 -0.00(-2.82%)
Nov 12, 2020 0.0270 0.0295 0.0253 0.0284 3,717,484 -0.00(-1.39%)
Nov 11, 2020 0.0281 0.0300 0.0250 0.0288 5,965,793 +0.00(+0.35%)
Nov 10, 2020 0.0273 0.0340 0.0256 0.0287 3,640,652 -0.00(-0.69%)
Nov 09, 2020 0.0280 0.0400 0.0250 0.0289 11,379,561 -0.00(-3.67%)
Nov 06, 2020 0.0224 0.0313 0.0214 0.0300 6,670,600 +0.01(+33.93%)
Nov 05, 2020 0.0241 0.0258 0.0210 0.0224 11,224,419 -0.00(-12.84%)
Nov 04, 2020 0.0241 0.0270 0.0240 0.0257 3,898,948 -0.00(-1.15%)
Nov 03, 2020 0.0265 0.0270 0.0240 0.0260 6,080,100 -0.00(-1.89%)
Nov 02, 2020 0.0280 0.0293 0.0257 0.0265 4,185,751 -0.00(-7.99%)
Oct 30, 2020 0.0277 0.0330 0.0265 0.0288 4,657,400 +0.00(+4.35%)
Oct 29, 2020 0.0330 0.0330 0.0251 0.0276 5,635,967 -0.00(-14.81%)
Oct 28, 2020 0.0295 0.0350 0.0292 0.0324 9,707,171 +0.00(+11.34%)
Oct 27, 2020 0.0240 0.0291 0.0225 0.0291 8,671,449 +0.01(+23.31%)
Oct 26, 2020 0.0260 0.0296 0.0210 0.0236 31,146,422 -0.01(-20.27%)
Oct 23, 2020 0.0335 0.0380 0.0281 0.0296 19,604,900 -0.01(-17.55%)
Oct 22, 2020 0.0410 0.0410 0.0350 0.0359 12,460,458 -0.01(-13.70%)
Oct 21, 2020 0.0459 0.0459 0.0352 0.0416 10,628,612 -0.00(-2.12%)
Oct 20, 2020 0.0465 0.0480 0.0380 0.0425 4,302,560 -0.01(-12.91%)
Oct 19, 2020 0.0493 0.0500 0.0460 0.0488 2,614,384 -0.00(-2.40%)
Oct 16, 2020 0.0479 0.0540 0.0461 0.0500 3,639,700 +0.00(+2.46%)
Oct 15, 2020 0.0520 0.0530 0.0470 0.0488 2,582,406 -0.00(-0.41%)
Oct 14, 2020 0.0535 0.0540 0.0490 0.0490 3,425,164 -0.00(-1.01%)
Oct 13, 2020 0.0451 0.0515 0.0360 0.0495 10,380,872 +0.00(+10.99%)
Oct 12, 2020 0.0488 0.0495 0.0348 0.0446 10,148,486 -0.00(-8.61%)
Oct 09, 2020 0.0466 0.0510 0.0466 0.0488 3,061,100 -0.00(-2.40%)
Oct 08, 2020 0.0530 0.0530 0.0450 0.0500 6,386,739 -0.00(-2.91%)
Oct 07, 2020 0.0530 0.0549 0.0495 0.0515 4,003,496 -0.00(-1.90%)
Oct 06, 2020 0.0500 0.0540 0.0480 0.0525 4,849,042 +0.00(+3.96%)
Oct 05, 2020 0.0530 0.0554 0.0500 0.0505 3,464,203 -0.00(-6.48%)
Oct 02, 2020 0.0520 0.0550 0.0490 0.0540 4,108,000 +0.00(+0.00%)
Oct 01, 2020 0.0567 0.0570 0.0520 0.0540 3,082,306 -0.00(-4.76%)
Sep 30, 2020 0.0570 0.0594 0.0530 0.0567 3,427,695 -0.00(-2.24%)
Sep 29, 2020 0.0580 0.0598 0.0530 0.0580 4,328,944 +0.00(+0.52%)
Sep 28, 2020 0.0590 0.0598 0.0565 0.0577 2,129,124 +0.00(+1.41%)
Sep 25, 2020 0.0620 0.0620 0.0560 0.0569 2,786,200 -0.00(-3.56%)
Sep 24, 2020 0.0560 0.0610 0.0560 0.0590 3,436,410 +0.00(+4.42%)
Sep 23, 2020 0.0553 0.0610 0.0553 0.0565 4,992,000 -0.00(-1.22%)
Sep 22, 2020 0.0580 0.0650 0.0540 0.0572 6,243,431 -0.00(-1.38%)
Sep 21, 2020 0.0570 0.0589 0.0550 0.0580 5,142,829 +0.00(+2.47%)
Sep 18, 2020 0.0575 0.0600 0.0558 0.0566 2,497,300 -0.00(-1.57%)
Sep 17, 2020 0.0575 0.0588 0.0540 0.0575 2,518,595 +0.00(+2.31%)
Sep 16, 2020 0.0590 0.0590 0.0550 0.0562 2,813,383 +0.00(+7.87%)
Sep 15, 2020 0.0600 0.0600 0.0521 0.0521 5,721,223 -0.01(-13.17%)
Sep 14, 2020 0.0539 0.0600 0.0531 0.0600 6,181,045 +0.01(+12.99%)
Sep 11, 2020 0.0550 0.0550 0.0450 0.0531 11,770,400 +0.00(+4.12%)
Sep 10, 2020 0.0575 0.0575 0.0452 0.0510 15,938,044 -0.01(-10.53%)
Sep 09, 2020 0.0562 0.0590 0.0500 0.0570 9,134,948 +0.00(+1.42%)
Sep 08, 2020 0.0550 0.0620 0.0550 0.0562 7,358,561 -0.00(-6.33%)
Sep 04, 2020 0.0590 0.0640 0.0550 0.0600 10,166,700 +0.00(+0.84%)
Sep 03, 2020 0.0620 0.0640 0.0580 0.0595 5,107,363 -0.00(-3.09%)
Sep 02, 2020 0.0581 0.0650 0.0575 0.0614 8,956,973 +0.00(+0.82%)
Sep 01, 2020 0.0580 0.0670 0.0560 0.0609 9,990,811 +0.00(+4.82%)
Aug 31, 2020 0.0675 0.0700 0.0550 0.0581 13,646,130 -0.01(-12.63%)
Aug 28, 2020 0.0650 0.0675 0.0550 0.0665 14,453,100 +0.00(+2.31%)
Aug 27, 2020 0.0665 0.0690 0.0600 0.0650 9,545,945 -0.00(-2.26%)
Aug 26, 2020 0.0700 0.0701 0.0630 0.0665 8,868,010 -0.00(-4.32%)
Aug 25, 2020 0.0690 0.0739 0.0670 0.0695 13,690,450 -0.00(-1.42%)
Aug 24, 2020 0.0755 0.0800 0.0680 0.0705 11,709,381 -0.00(-0.70%)
Aug 21, 2020 0.0685 0.0750 0.0670 0.0710 13,172,800 +0.00(+4.41%)
Aug 20, 2020 0.0759 0.0760 0.0651 0.0680 14,177,033 -0.01(-10.41%)
Aug 19, 2020 0.0591 0.0780 0.0590 0.0759 34,647,676 +0.01(+22.82%)
Aug 18, 2020 0.0650 0.0699 0.0591 0.0618 22,518,496 -0.00(-6.36%)
Aug 17, 2020 0.0840 0.0840 0.0650 0.0660 46,534,992 -0.01(-16.88%)
Aug 14, 2020 0.0540 0.0810 0.0510 0.0794 144,452,192 +0.03(+55.69%)
Aug 13, 2020 0.0580 0.0580 0.0510 0.0510 14,833,584 -0.01(-10.53%)
Aug 12, 2020 0.0580 0.0600 0.0491 0.0570 14,689,980 +0.00(+2.70%)
Aug 11, 2020 0.0695 0.0695 0.0525 0.0555 29,166,796 -0.01(-20.14%)
Aug 10, 2020 0.0850 0.0870 0.0600 0.0695 36,534,800 -0.01(-8.55%)
Aug 07, 2020 0.0760 0.0821 0.0730 0.0760 26,531,500 -0.00(-0.39%)
Aug 06, 2020 0.0740 0.0925 0.0721 0.0763 80,178,384 +0.00(+5.68%)
Aug 05, 2020 0.0503 0.0780 0.0481 0.0722 66,871,676 +0.02(+44.11%)
Aug 04, 2020 0.0440 0.0520 0.0440 0.0501 17,935,980 +0.01(+11.33%)
Aug 03, 2020 0.0448 0.0491 0.0430 0.0450 14,457,492 +0.00(+3.69%)
Jul 31, 2020 0.0380 0.0449 0.0380 0.0434 18,560,800 +0.01(+15.73%)
Jul 30, 2020 0.0400 0.0400 0.0354 0.0375 9,269,599 -0.00(-0.79%)
Jul 29, 2020 0.0399 0.0400 0.0350 0.0378 9,121,256 -0.00(-0.79%)
Jul 28, 2020 0.0350 0.0430 0.0350 0.0381 14,151,659 +0.00(+5.83%)
Jul 27, 2020 0.0390 0.0423 0.0330 0.0360 15,849,694 -0.00(-8.16%)
Jul 24, 2020 0.0500 0.0538 0.0320 0.0392 72,971,504 -0.00(-9.05%)
Jul 23, 2020 0.0369 0.0446 0.0360 0.0431 26,964,728 +0.01(+16.80%)
Jul 22, 2020 0.0350 0.0379 0.0303 0.0369 17,897,344 +0.00(+9.50%)
Jul 21, 2020 0.0305 0.0370 0.0265 0.0337 37,735,700 +0.00(+9.06%)
Jul 20, 2020 0.0439 0.0439 0.0291 0.0309 114,656,200 -0.01(-29.61%)
Jul 17, 2020 0.0660 0.0690 0.0430 0.0439 79,030,896 -0.02(-29.08%)
Jul 16, 2020 0.0530 0.0620 0.0401 0.0619 54,724,468 +0.01(+16.57%)
Jul 15, 2020 0.0619 0.0619 0.0450 0.0531 35,718,544 -0.01(-9.85%)
Jul 14, 2020 0.0649 0.0660 0.0548 0.0589 22,872,212 +0.00(+2.79%)
Jul 13, 2020 0.0691 0.0700 0.0561 0.0573 51,590,380 -0.01(-17.08%)
Jul 10, 2020 0.0495 0.0725 0.0440 0.0691 92,755,000 +0.02(+42.47%)
Jul 09, 2020 0.0423 0.0500 0.0390 0.0485 29,765,352 +0.01(+21.25%)
Jul 08, 2020 0.0413 0.0413 0.0350 0.0400 21,240,272 +0.00(+3.90%)
Jul 07, 2020 0.0442 0.0442 0.0370 0.0385 44,290,504 -0.01(-14.63%)
Jul 06, 2020 0.0351 0.0454 0.0320 0.0451 106,916,728 +0.01(+43.63%)
Jul 02, 2020 0.0284 0.0325 0.0257 0.0314 53,778,700 +0.01(+25.10%)
Jul 01, 2020 0.0286 0.0339 0.0235 0.0251 41,164,936 -0.00(-13.75%)
Jun 30, 2020 0.0291 0.0374 0.0235 0.0291 107,758,688 +0.00(+0.00%)
Jun 29, 2020 0.0196 0.0308 0.0180 0.0291 111,619,560 +0.01(+54.79%)
Jun 26, 2020 0.0198 0.0203 0.0172 0.0188 13,417,100 -0.00(-2.59%)
Jun 25, 2020 0.0195 0.0200 0.0167 0.0193 10,962,615 -0.00(-5.39%)
Jun 24, 2020 0.0235 0.0235 0.0191 0.0204 12,924,917 -0.00(-5.99%)
Jun 23, 2020 0.0238 0.0238 0.0200 0.0217 17,576,476 -0.00(-6.06%)
Jun 22, 2020 0.0230 0.0270 0.0219 0.0231 42,980,328 +0.00(+10.53%)
Jun 19, 2020 0.0199 0.0210 0.0181 0.0209 29,838,700 +0.00(+18.08%)
Jun 18, 2020 0.0149 0.0193 0.0147 0.0177 35,747,644 +0.00(+18.79%)
Jun 17, 2020 0.0137 0.0180 0.0113 0.0149 34,493,268 +0.00(+7.97%)
Jun 16, 2020 0.0179 0.0179 0.0125 0.0138 50,961,792 -0.00(-21.14%)
Jun 15, 2020 0.0209 0.0209 0.0170 0.0175 29,409,836 -0.00(-11.62%)
Jun 12, 2020 0.0230 0.0256 0.0164 0.0198 54,791,600 -0.00(-13.54%)
Jun 11, 2020 0.0200 0.0289 0.0190 0.0229 68,719,448 +0.00(+9.05%)
Jun 10, 2020 0.0215 0.0250 0.0186 0.0210 31,657,352 +0.00(+2.44%)
Jun 09, 2020 0.0230 0.0265 0.0190 0.0205 58,983,504 -0.00(-10.87%)
Jun 08, 2020 0.0160 0.0254 0.0160 0.0230 93,555,552 +0.01(+47.44%)
Jun 05, 2020 0.0194 0.0199 0.0135 0.0156 86,849,296 -0.00(-17.02%)
Jun 04, 2020 0.0260 0.0260 0.0112 0.0188 193,788,016 -0.00(-10.48%)
Jun 03, 2020 0.0329 0.0329 0.0182 0.0210 202,868,320 -0.01(-29.53%)
Jun 02, 2020 0.0150 0.0300 0.0110 0.0298 195,765,280 +0.02(+104.11%)
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.