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

Analytixinsight Inc (TSV: ALY )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 11:21 AM 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 31, 2019 0.3850 0.3950 0.3650 0.3950 30,500 +0.01(+1.28%)
May 30, 2019 0.3900 0.3900 0.3800 0.3900 29,935 +0.00(+0.00%)
May 29, 2019 0.3950 0.4000 0.3900 0.3900 97,915 -0.01(-2.50%)
May 28, 2019 0.3750 0.4200 0.3700 0.4000 258,100 +0.02(+5.26%)
May 27, 2019 0.3800 0.3800 0.3800 0.3800 6,700 +0.00(+0.00%)
May 24, 2019 0.3850 0.3850 0.3800 0.3800 60,000 -0.01(-1.30%)
May 23, 2019 0.3850 0.3900 0.3850 0.3850 6,600 +0.01(+1.32%)
May 22, 2019 0.3700 0.3800 0.3700 0.3800 35,461 +0.01(+2.70%)
May 21, 2019 0.3800 0.3800 0.3700 0.3700 13,500 -0.01(-1.33%)
May 17, 2019 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
May 16, 2019 0.3800 0.3800 0.3700 0.3700 60,000 -0.02(-3.90%)
May 15, 2019 0.3900 0.3900 0.3800 0.3850 45,000 +0.00(+0.00%)
May 14, 2019 0.4050 0.4050 0.3850 0.3850 35,639 -0.02(-3.75%)
May 13, 2019 0.4100 0.4100 0.4000 0.4000 30,250 +0.00(+0.00%)
May 10, 2019 0.4000 0.4100 0.3950 0.4000 112,500 +0.00(+0.00%)
May 09, 2019 0.3950 0.4050 0.3800 0.4000 223,010 +0.01(+2.56%)
May 08, 2019 0.3900 0.3900 0.3850 0.3900 39,000 +0.00(+0.00%)
May 07, 2019 0.4000 0.4000 0.3750 0.3900 53,550 -0.02(-3.70%)
May 06, 2019 0.4000 0.4050 0.4000 0.4050 98,200 +0.01(+2.53%)
May 03, 2019 0.3950 0.4000 0.3950 0.3950 82,225 -0.01(-1.25%)
May 02, 2019 0.4000 0.4100 0.3850 0.4000 58,300 +0.01(+1.27%)
May 01, 2019 0.3950 0.4000 0.3850 0.3950 182,475 +0.01(+2.60%)
Apr 30, 2019 0.3900 0.4100 0.3850 0.3850 248,100 +0.02(+4.05%)
Apr 29, 2019 0.3750 0.3900 0.3700 0.3700 165,667 +0.00(+0.00%)
Apr 26, 2019 0.3900 0.3900 0.3700 0.3700 234,832 -0.02(-3.90%)
Apr 25, 2019 0.3350 0.3850 0.3350 0.3850 366,771 +0.05(+14.93%)
Apr 24, 2019 0.3450 0.3450 0.3350 0.3350 71,000 -0.01(-2.90%)
Apr 23, 2019 0.3200 0.3450 0.3200 0.3450 87,700 +0.04(+13.11%)
Apr 22, 2019 0.3200 0.3200 0.3050 0.3050 186,860 -0.02(-4.69%)
Apr 18, 2019 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Apr 17, 2019 0.3250 0.3300 0.3200 0.3250 76,771 +0.00(+0.00%)
Apr 16, 2019 0.3200 0.3300 0.3200 0.3250 22,000 +0.01(+1.56%)
Apr 15, 2019 0.3300 0.3300 0.3200 0.3200 102,651 +0.00(+0.00%)
Apr 12, 2019 0.3350 0.3400 0.3200 0.3200 141,250 -0.02(-5.88%)
Apr 11, 2019 0.3650 0.3700 0.3350 0.3400 273,500 -0.02(-6.85%)
Apr 10, 2019 0.3650 0.3650 0.3500 0.3650 58,500 +0.00(+0.00%)
Apr 09, 2019 0.3800 0.3800 0.3650 0.3650 232,000 -0.01(-2.67%)
Apr 08, 2019 0.3700 0.3750 0.3700 0.3750 10,499 +0.01(+1.35%)
Apr 05, 2019 0.3600 0.3700 0.3600 0.3700 21,500 +0.01(+2.78%)
Apr 04, 2019 0.3550 0.3600 0.3550 0.3600 16,100 -0.01(-1.37%)
Apr 03, 2019 0.3650 0.3700 0.3650 0.3650 152,500 +0.00(+0.00%)
Apr 02, 2019 0.3800 0.3800 0.3600 0.3650 16,000 -0.01(-1.35%)
Apr 01, 2019 0.3550 0.3700 0.3500 0.3700 52,000 +0.02(+5.71%)
Mar 29, 2019 0.3700 0.3700 0.3500 0.3500 57,000 -0.02(-4.11%)
Mar 28, 2019 0.3700 0.3700 0.3600 0.3650 54,000 -0.01(-1.35%)
Mar 27, 2019 0.3750 0.3750 0.3650 0.3700 60,325 -0.01(-1.33%)
Mar 26, 2019 0.3750 0.3750 0.3750 0.3750 12,500 -0.01(-1.32%)
Mar 25, 2019 0.3750 0.3850 0.3650 0.3800 69,775 +0.00(+0.00%)
Mar 22, 2019 0.3800 0.3800 0.3650 0.3800 69,800 -0.01(-1.30%)
Mar 21, 2019 0.3750 0.3850 0.3750 0.3850 212,000 +0.00(+0.00%)
Mar 20, 2019 0.3850 0.3850 0.3800 0.3850 55,500 +0.01(+1.32%)
Mar 19, 2019 0.3900 0.3950 0.3700 0.3800 182,999 +0.00(+0.00%)
Mar 18, 2019 0.3450 0.3900 0.3450 0.3800 312,668 +0.04(+10.14%)
Mar 15, 2019 0.3450 0.3450 0.3400 0.3450 124,500 +0.01(+4.55%)
Mar 14, 2019 0.3200 0.3300 0.3200 0.3300 261,500 +0.01(+3.13%)
Mar 13, 2019 0.3400 0.3400 0.3100 0.3200 401,500 -0.02(-7.25%)
Mar 12, 2019 0.3650 0.3650 0.3400 0.3450 36,000 -0.02(-5.48%)
Mar 11, 2019 0.3800 0.3800 0.3500 0.3650 60,500 -0.03(-6.41%)
Mar 08, 2019 0.3900 0.3900 0.3800 0.3900 31,000 +0.00(+0.00%)
Mar 07, 2019 0.3900 0.3900 0.3900 0.3900 6,000 +0.00(+0.00%)
Mar 06, 2019 0.3850 0.3900 0.3650 0.3900 32,000 +0.01(+2.63%)
Mar 05, 2019 0.3800 0.3850 0.3700 0.3800 39,400 -0.01(-1.30%)
Mar 04, 2019 0.3900 0.3900 0.3800 0.3850 22,500 +0.00(+0.00%)
Mar 01, 2019 0.3950 0.4000 0.3850 0.3850 32,750 -0.01(-1.28%)
Feb 28, 2019 0.3900 0.3900 0.3800 0.3900 70,000 +0.00(+0.00%)
Feb 27, 2019 0.3850 0.3900 0.3850 0.3900 14,300 +0.01(+1.30%)
Feb 26, 2019 0.3850 0.3850 0.3650 0.3850 77,001 +0.00(+0.00%)
Feb 25, 2019 0.3750 0.3850 0.3750 0.3850 19,000 +0.00(+0.00%)
Feb 22, 2019 0.3850 0.3900 0.3850 0.3850 18,344 -0.01(-1.28%)
Feb 21, 2019 0.3900 0.3900 0.3850 0.3900 37,354 -0.01(-2.50%)
Feb 20, 2019 0.4050 0.4050 0.4000 0.4000 35,300 +0.00(+0.00%)
Feb 19, 2019 0.4200 0.4200 0.4000 0.4000 298,600 -0.01(-3.61%)
Feb 15, 2019 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
Feb 14, 2019 0.3950 0.4100 0.3950 0.4050 334,500 +0.01(+2.53%)
Feb 13, 2019 0.3800 0.3950 0.3800 0.3950 51,100 +0.02(+3.95%)
Feb 12, 2019 0.3600 0.3800 0.3550 0.3800 110,503 +0.02(+5.56%)
Feb 11, 2019 0.3600 0.3600 0.3500 0.3600 26,000 +0.01(+2.86%)
Feb 08, 2019 0.3600 0.3600 0.3500 0.3500 5,000 -0.01(-2.78%)
Feb 07, 2019 0.3650 0.3650 0.3600 0.3600 8,500 +0.00(+0.00%)
Feb 06, 2019 0.3550 0.3600 0.3500 0.3600 10,100 +0.01(+2.86%)
Feb 05, 2019 0.3650 0.3650 0.3450 0.3500 102,800 +0.00(+0.00%)
Feb 04, 2019 0.3700 0.3750 0.3500 0.3500 55,000 -0.02(-4.11%)
Feb 01, 2019 0.4000 0.4000 0.3600 0.3650 107,900 -0.02(-5.19%)
Jan 31, 2019 0.4050 0.4050 0.3850 0.3850 29,700 -0.02(-4.94%)
Jan 30, 2019 0.4100 0.4100 0.4000 0.4050 19,500 +0.01(+1.25%)
Jan 29, 2019 0.4100 0.4100 0.4000 0.4000 55,500 -0.01(-1.23%)
Jan 28, 2019 0.3950 0.4050 0.3950 0.4050 61,500 +0.02(+3.85%)
Jan 25, 2019 0.4000 0.4150 0.3800 0.3900 545,535 -0.01(-1.27%)
Jan 24, 2019 0.3750 0.4100 0.3750 0.3950 178,000 +0.02(+5.33%)
Jan 23, 2019 0.3750 0.3750 0.3600 0.3750 75,500 +0.00(+0.00%)
Jan 22, 2019 0.4000 0.4000 0.3700 0.3750 79,500 -0.01(-1.32%)
Jan 21, 2019 0.4050 0.4050 0.3750 0.3800 108,850 -0.03(-6.17%)
Jan 18, 2019 0.3950 0.4200 0.3950 0.4050 445,500 +0.01(+2.53%)
Jan 17, 2019 0.3950 0.3950 0.3800 0.3950 111,150 +0.01(+1.28%)
Jan 16, 2019 0.3650 0.4100 0.3500 0.3900 612,600 +0.03(+6.85%)
Jan 15, 2019 0.3800 0.3850 0.3600 0.3650 27,075 -0.02(-5.19%)
Jan 14, 2019 0.3850 0.3850 0.3800 0.3850 102,890 +0.02(+4.05%)
Jan 11, 2019 0.3850 0.3850 0.3650 0.3700 83,390 -0.02(-5.13%)
Jan 10, 2019 0.3700 0.3900 0.3450 0.3900 104,400 +0.03(+6.85%)
Jan 09, 2019 0.3500 0.3650 0.3400 0.3650 196,868 +0.02(+7.35%)
Jan 08, 2019 0.2950 0.3500 0.2950 0.3400 574,200 +0.05(+15.25%)
Jan 07, 2019 0.2900 0.2950 0.2900 0.2950 5,000 +0.01(+1.72%)
Jan 04, 2019 0.2900 0.3000 0.2850 0.2900 102,700 -0.01(-1.69%)
Jan 03, 2019 0.2900 0.3200 0.2900 0.2950 277,000 +0.01(+3.51%)
Jan 02, 2019 0.2900 0.2900 0.2850 0.2850 29,037 -0.01(-1.72%)
Dec 31, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 28, 2018 0.2900 0.2900 0.2900 0.2900 5,040 +0.01(+1.75%)
Dec 27, 2018 0.2900 0.2900 0.2850 0.2850 110,000 -0.01(-1.72%)
Dec 24, 2018 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Dec 21, 2018 0.2900 0.2950 0.2850 0.2950 15,500 +0.01(+1.72%)
Dec 20, 2018 0.2950 0.2950 0.2900 0.2900 65,000 +0.00(+0.00%)
Dec 19, 2018 0.3000 0.3000 0.2900 0.2900 119,500 +0.00(+0.00%)
Dec 18, 2018 0.2950 0.3000 0.2900 0.2900 41,250 +0.00(+0.00%)
Dec 17, 2018 0.2900 0.2950 0.2800 0.2900 181,000 -0.01(-3.33%)
Dec 14, 2018 0.3100 0.3100 0.3000 0.3000 202,098 +0.01(+1.69%)
Dec 13, 2018 0.2850 0.3300 0.2750 0.2950 511,000 +0.01(+1.72%)
Dec 12, 2018 0.3000 0.3000 0.2900 0.2900 24,000 -0.01(-1.69%)
Dec 11, 2018 0.2950 0.2950 0.2950 0.2950 4,000 +0.01(+1.72%)
Dec 10, 2018 0.2800 0.2900 0.2800 0.2900 36,500 +0.01(+3.57%)
Dec 07, 2018 0.2950 0.3000 0.2700 0.2800 129,871 -0.02(-6.67%)
Dec 06, 2018 0.2900 0.3200 0.2900 0.3000 143,230 +0.01(+3.45%)
Dec 05, 2018 0.3000 0.3000 0.2900 0.2900 18,000 -0.01(-3.33%)
Dec 04, 2018 0.3050 0.3050 0.3000 0.3000 38,000 -0.01(-3.23%)
Dec 03, 2018 0.2800 0.3100 0.2800 0.3100 123,960 +0.03(+10.71%)
Nov 30, 2018 0.2950 0.3000 0.2800 0.2800 172,000 -0.02(-6.67%)
Nov 29, 2018 0.2800 0.3000 0.2750 0.3000 234,500 +0.02(+7.14%)
Nov 28, 2018 0.3000 0.3050 0.2700 0.2800 534,000 -0.02(-6.67%)
Nov 27, 2018 0.3050 0.3100 0.3000 0.3000 278,000 +0.01(+3.45%)
Nov 26, 2018 0.3200 0.3300 0.2900 0.2900 469,500 -0.03(-9.38%)
Nov 23, 2018 0.3000 0.3250 0.3000 0.3200 101,625 +0.02(+6.67%)
Nov 22, 2018 0.3000 0.3000 0.2800 0.3000 50,000 -0.01(-1.64%)
Nov 21, 2018 0.3100 0.3100 0.3000 0.3050 22,350 +0.00(+0.00%)
Nov 20, 2018 0.3200 0.3200 0.3050 0.3050 372,500 -0.01(-3.17%)
Nov 19, 2018 0.3150 0.3150 0.3100 0.3150 91,500 +0.01(+1.61%)
Nov 16, 2018 0.3100 0.3100 0.3100 0.3100 151,000 +0.00(+0.00%)
Nov 15, 2018 0.3050 0.3100 0.3050 0.3100 140,000 +0.00(+0.00%)
Nov 14, 2018 0.3200 0.3200 0.3100 0.3100 28,500 -0.01(-1.59%)
Nov 13, 2018 0.3250 0.3250 0.3150 0.3150 50,500 -0.01(-3.08%)
Nov 12, 2018 0.3200 0.3250 0.3100 0.3250 27,000 +0.01(+1.56%)
Nov 09, 2018 0.3200 0.3250 0.3050 0.3200 71,546 +0.01(+1.59%)
Nov 08, 2018 0.3000 0.3150 0.3000 0.3150 517,000 +0.02(+5.00%)
Nov 07, 2018 0.3000 0.3000 0.3000 0.3000 15,500 +0.01(+1.69%)
Nov 06, 2018 0.2900 0.3000 0.2900 0.2950 91,500 +0.01(+1.72%)
Nov 05, 2018 0.3000 0.3000 0.2900 0.2900 45,170 -0.02(-4.92%)
Nov 02, 2018 0.2950 0.3050 0.2850 0.3050 50,350 +0.01(+3.39%)
Nov 01, 2018 0.3100 0.3200 0.2950 0.2950 37,500 -0.01(-3.28%)
Oct 31, 2018 0.3000 0.3050 0.3000 0.3050 27,500 +0.00(+0.00%)
Oct 30, 2018 0.3000 0.3050 0.2900 0.3050 24,500 +0.01(+1.67%)
Oct 29, 2018 0.3100 0.3100 0.2950 0.3000 26,850 -0.01(-3.23%)
Oct 26, 2018 0.2900 0.3150 0.2800 0.3100 89,799 +0.01(+3.33%)
Oct 25, 2018 0.3100 0.3100 0.2950 0.3000 176,830 -0.01(-1.64%)
Oct 24, 2018 0.3200 0.3200 0.3050 0.3050 58,000 -0.02(-6.15%)
Oct 23, 2018 0.3350 0.3350 0.3150 0.3250 471,300 -0.02(-4.41%)
Oct 22, 2018 0.3400 0.3550 0.3400 0.3400 186,800 +0.01(+3.03%)
Oct 19, 2018 0.3200 0.3300 0.3100 0.3300 103,226 +0.02(+4.76%)
Oct 18, 2018 0.3350 0.3350 0.3150 0.3150 47,600 -0.02(-4.55%)
Oct 17, 2018 0.3200 0.3300 0.3150 0.3300 58,000 +0.01(+3.13%)
Oct 16, 2018 0.3200 0.3200 0.3200 0.3200 24,833 +0.00(+0.00%)
Oct 15, 2018 0.3100 0.3200 0.3100 0.3200 18,400 +0.02(+6.67%)
Oct 12, 2018 0.3050 0.3050 0.3000 0.3000 23,000 -0.01(-1.64%)
Oct 11, 2018 0.3050 0.3200 0.3000 0.3050 66,000 +0.00(+0.00%)
Oct 10, 2018 0.3150 0.3150 0.3050 0.3050 45,500 -0.01(-3.17%)
Oct 09, 2018 0.3200 0.3250 0.3100 0.3150 17,642 +0.00(+0.00%)
Oct 05, 2018 0.3150 0.3150 0.3150 0 -0.01(-3.08%)
Oct 04, 2018 0.3300 0.3300 0.3200 0.3250 25,700 -0.01(-1.52%)
Oct 03, 2018 0.3500 0.3500 0.3050 0.3300 93,999 -0.01(-2.94%)
Oct 02, 2018 0.3350 0.3500 0.3300 0.3400 225,500 +0.00(+0.00%)
Oct 01, 2018 0.3350 0.3450 0.3250 0.3400 53,500 +0.00(+0.00%)
Sep 28, 2018 0.3300 0.3450 0.3250 0.3400 25,300 +0.01(+3.03%)
Sep 27, 2018 0.3150 0.3500 0.3150 0.3300 102,990 +0.03(+8.20%)
Sep 26, 2018 0.3100 0.3100 0.3000 0.3050 467,500 -0.02(-4.69%)
Sep 25, 2018 0.3200 0.3300 0.3200 0.3200 217,501 +0.00(+0.00%)
Sep 24, 2018 0.3350 0.3350 0.3200 0.3200 47,969 -0.02(-4.48%)
Sep 21, 2018 0.3400 0.3450 0.3300 0.3350 29,500 -0.01(-1.47%)
Sep 20, 2018 0.3500 0.3650 0.3400 0.3400 59,500 -0.01(-4.23%)
Sep 19, 2018 0.3050 0.3600 0.3050 0.3550 307,900 +0.05(+18.33%)
Sep 18, 2018 0.3050 0.3050 0.3000 0.3000 198,500 -0.01(-3.23%)
Sep 17, 2018 0.3100 0.3100 0.3000 0.3100 73,000 -0.01(-3.13%)
Sep 14, 2018 0.3150 0.3200 0.3100 0.3200 19,850 +0.01(+3.23%)
Sep 13, 2018 0.3200 0.3200 0.3100 0.3100 49,165 -0.02(-4.62%)
Sep 12, 2018 0.3250 0.3300 0.3100 0.3250 32,500 +0.01(+1.56%)
Sep 11, 2018 0.3200 0.3350 0.3200 0.3200 35,000 +0.00(+0.00%)
Sep 10, 2018 0.3550 0.3550 0.3150 0.3200 63,500 -0.03(-8.57%)
Sep 07, 2018 0.3700 0.3700 0.3500 0.3500 31,057 -0.01(-1.41%)
Sep 06, 2018 0.3400 0.3550 0.3400 0.3550 24,200 +0.01(+2.90%)
Sep 05, 2018 0.3600 0.3600 0.3400 0.3450 31,630 -0.03(-6.76%)
Sep 04, 2018 0.3600 0.3700 0.3500 0.3700 12,500 +0.01(+2.78%)
Aug 31, 2018 0.3600 0.3600 0.3600 0 +0.04(+12.50%)
Aug 30, 2018 0.3400 0.3400 0.3150 0.3200 147,300 -0.01(-3.03%)
Aug 29, 2018 0.3200 0.3400 0.3050 0.3300 203,300 +0.01(+3.13%)
Aug 28, 2018 0.3000 0.3200 0.2900 0.3200 117,900 +0.02(+6.67%)
Aug 27, 2018 0.3100 0.3100 0.2850 0.3000 96,850 -0.02(-6.25%)
Aug 24, 2018 0.3350 0.3350 0.3100 0.3200 171,000 -0.02(-5.88%)
Aug 23, 2018 0.3550 0.3550 0.3300 0.3400 33,500 -0.01(-4.23%)
Aug 22, 2018 0.3500 0.3550 0.3500 0.3550 21,500 +0.01(+1.43%)
Aug 21, 2018 0.3450 0.3500 0.3350 0.3500 26,150 -0.01(-1.41%)
Aug 20, 2018 0.3400 0.3550 0.3400 0.3550 346,300 +0.01(+4.41%)
Aug 17, 2018 0.3500 0.3550 0.3400 0.3400 651,150 -0.01(-2.86%)
Aug 16, 2018 0.3800 0.3800 0.3500 0.3500 77,300 +0.00(+0.00%)
Aug 15, 2018 0.3800 0.3800 0.3500 0.3500 74,100 -0.03(-7.89%)
Aug 14, 2018 0.3850 0.3900 0.3700 0.3800 89,003 +0.00(+0.00%)
Aug 13, 2018 0.3800 0.3800 0.3750 0.3800 17,750 +0.01(+1.33%)
Aug 10, 2018 0.3800 0.3800 0.3750 0.3750 12,000 +0.01(+1.35%)
Aug 09, 2018 0.3800 0.3850 0.3700 0.3700 10,000 -0.01(-1.33%)
Aug 08, 2018 0.3800 0.3800 0.3750 0.3750 28,000 -0.01(-1.32%)
Aug 07, 2018 0.3950 0.3950 0.3800 0.3800 80,000 -0.02(-3.80%)
Aug 03, 2018 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Aug 02, 2018 0.4000 0.4000 0.3900 0.3900 12,630 -0.01(-2.50%)
Aug 01, 2018 0.3950 0.4000 0.3900 0.4000 143,000 +0.01(+1.27%)
Jul 31, 2018 0.3850 0.4000 0.3650 0.3950 199,500 +0.00(+0.00%)
Jul 30, 2018 0.3900 0.3950 0.3800 0.3950 75,500 -0.01(-1.25%)
Jul 27, 2018 0.3900 0.4000 0.3900 0.4000 28,492 +0.01(+2.56%)
Jul 26, 2018 0.3850 0.3900 0.3700 0.3900 230,000 +0.01(+2.63%)
Jul 25, 2018 0.3950 0.4000 0.3800 0.3800 202,400 -0.02(-5.00%)
Jul 24, 2018 0.3950 0.4250 0.3850 0.4000 450,701 +0.02(+3.90%)
Jul 23, 2018 0.3600 0.3850 0.3600 0.3850 136,655 +0.03(+8.45%)
Jul 20, 2018 0.3850 0.3850 0.3550 0.3550 325,500 -0.03(-6.58%)
Jul 19, 2018 0.3650 0.3850 0.3600 0.3800 95,900 +0.02(+5.56%)
Jul 18, 2018 0.3550 0.3650 0.3450 0.3600 66,788 +0.01(+1.41%)
Jul 17, 2018 0.3550 0.3650 0.3500 0.3550 97,120 +0.00(+0.00%)
Jul 16, 2018 0.3750 0.3750 0.3500 0.3550 159,000 -0.02(-4.05%)
Jul 13, 2018 0.3800 0.3800 0.3700 0.3700 60,850 -0.02(-3.90%)
Jul 12, 2018 0.3800 0.3850 0.3800 0.3850 165,200 +0.01(+1.32%)
Jul 11, 2018 0.3750 0.3800 0.3700 0.3800 31,000 +0.02(+5.56%)
Jul 10, 2018 0.3750 0.3850 0.3550 0.3600 128,833 -0.02(-4.00%)
Jul 09, 2018 0.3850 0.3850 0.3750 0.3750 64,780 -0.02(-3.85%)
Jul 06, 2018 0.3950 0.3950 0.3900 0.3900 146,500 -0.01(-1.27%)
Jul 05, 2018 0.4000 0.4100 0.3900 0.3950 135,500 -0.01(-1.25%)
Jul 04, 2018 0.3900 0.4050 0.3900 0.4000 12,500 +0.02(+5.26%)
Jul 03, 2018 0.3950 0.4000 0.3800 0.3800 95,000 +0.00(+0.00%)
Jun 29, 2018 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
Jun 28, 2018 0.3900 0.4000 0.3850 0.3950 150,700 -0.01(-1.25%)
Jun 27, 2018 0.4100 0.4200 0.3850 0.4000 183,165 -0.02(-4.76%)
Jun 26, 2018 0.4150 0.4250 0.4150 0.4200 52,100 +0.00(+0.00%)
Jun 25, 2018 0.4400 0.4500 0.4050 0.4200 223,200 +0.00(+0.00%)
Jun 22, 2018 0.4500 0.4500 0.4100 0.4200 565,901 -0.03(-6.67%)
Jun 21, 2018 0.4550 0.4600 0.4400 0.4500 153,724 +0.00(+0.00%)
Jun 20, 2018 0.4550 0.4600 0.4450 0.4500 133,390 +0.00(+0.00%)
Jun 19, 2018 0.4500 0.4600 0.4450 0.4500 70,400 +0.00(+0.00%)
Jun 18, 2018 0.4550 0.4600 0.4500 0.4500 136,500 -0.01(-1.10%)
Jun 15, 2018 0.4600 0.4400 0.4550 213,300 -0.01(-1.09%)
Jun 14, 2018 0.4650 0.4800 0.4600 0.4600 407,200 +0.00(+0.00%)
Jun 13, 2018 0.4600 0.4750 0.4550 0.4600 176,900 +0.00(+0.00%)
Jun 12, 2018 0.4550 0.4850 0.4400 0.4600 586,000 +0.02(+4.55%)
Jun 11, 2018 0.4700 0.4900 0.4400 0.4400 325,800 -0.02(-4.35%)
Jun 08, 2018 0.4650 0.4750 0.4600 0.4600 439,100 +0.01(+2.22%)
Jun 07, 2018 0.4400 0.4600 0.4350 0.4500 188,250 +0.01(+1.12%)
Jun 06, 2018 0.4500 0.4600 0.4350 0.4450 86,200 -0.01(-1.11%)
Jun 05, 2018 0.4700 0.4750 0.4300 0.4500 282,600 -0.02(-5.26%)
Jun 04, 2018 0.4600 0.4800 0.4550 0.4750 177,957 +0.01(+3.26%)
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.