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 29, 2020 0.4300 0.4300 0.3800 0.3850 380,200 -0.04(-10.47%)
May 28, 2020 0.3850 0.4550 0.3850 0.4300 401,750 +0.04(+11.69%)
May 27, 2020 0.3700 0.3900 0.3600 0.3850 60,426 +0.03(+6.94%)
May 26, 2020 0.3500 0.3650 0.3500 0.3600 127,800 +0.02(+4.35%)
May 25, 2020 0.3350 0.3500 0.3350 0.3450 87,500 +0.01(+4.55%)
May 22, 2020 0.3450 0.3450 0.3300 0.3300 103,070 -0.01(-2.94%)
May 21, 2020 0.3300 0.3400 0.3300 0.3400 82,000 +0.01(+3.03%)
May 20, 2020 0.3350 0.3400 0.3300 0.3300 199,400 -0.01(-2.94%)
May 19, 2020 0.3400 0.3450 0.3200 0.3400 443,908 +0.05(+17.24%)
May 15, 2020 0.2900 0.2900 0.2900 0 +0.03(+13.73%)
May 14, 2020 0.2500 0.2550 0.2400 0.2550 331,800 +0.01(+2.00%)
May 13, 2020 0.2650 0.2650 0.2450 0.2500 1,025,967 -0.02(-5.66%)
May 11, 2020 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
May 08, 2020 0.2600 0.2650 0.2600 0.2650 35,869 +0.00(+0.00%)
May 07, 2020 0.2600 0.2650 0.2600 0.2650 3,200 +0.01(+1.92%)
May 06, 2020 0.2800 0.2800 0.2550 0.2600 14,000 -0.01(-1.89%)
May 05, 2020 0.2900 0.2900 0.2500 0.2650 359,100 -0.02(-8.62%)
May 04, 2020 0.2900 0.2900 0.2900 0.2900 41,999 +0.01(+1.75%)
May 01, 2020 0.2750 0.2850 0.2700 0.2850 15,500 -0.01(-1.72%)
Apr 29, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 28, 2020 0.2900 0.2900 0.2800 0.2900 7,135 +0.00(+0.00%)
Apr 27, 2020 0.2900 0.2900 0.2900 0.2900 24,000 +0.01(+5.45%)
Apr 24, 2020 0.2900 0.2900 0.2750 0.2750 7,500 -0.01(-5.17%)
Apr 23, 2020 0.2650 0.2900 0.2500 0.2900 115,179 +0.00(+0.00%)
Apr 22, 2020 0.2850 0.2900 0.2750 0.2900 27,800 +0.01(+1.75%)
Apr 21, 2020 0.2850 0.2850 0.2850 0.2850 3,500 +0.00(+1.79%)
Apr 20, 2020 0.2900 0.2900 0.2800 0.2800 15,800 -0.01(-3.45%)
Apr 17, 2020 0.2900 0.2900 0.2900 0.2900 63,000 +0.01(+3.57%)
Apr 16, 2020 0.2900 0.3000 0.2800 0.2800 46,500 +0.00(+0.00%)
Apr 15, 2020 0.2900 0.2900 0.2800 0.2800 3,500 +0.00(+0.00%)
Apr 14, 2020 0.2800 0.3000 0.2800 0.2800 37,075 +0.01(+1.82%)
Apr 13, 2020 0.2800 0.2800 0.2750 0.2750 12,500 +0.01(+1.85%)
Apr 09, 2020 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Apr 08, 2020 0.2600 0.2650 0.2600 0.2650 5,590 +0.01(+1.92%)
Apr 07, 2020 0.2550 0.2800 0.2550 0.2600 22,149 +0.00(+0.00%)
Apr 06, 2020 0.2550 0.2600 0.2550 0.2600 1,200 +0.03(+13.04%)
Apr 03, 2020 0.2600 0.2600 0.2300 0.2300 14,000 -0.03(-11.54%)
Apr 02, 2020 0.2400 0.2600 0.2400 0.2600 25,100 +0.03(+13.04%)
Apr 01, 2020 0.2450 0.2450 0.2300 0.2300 6,000 -0.02(-8.00%)
Mar 31, 2020 0.2400 0.2500 0.2200 0.2500 50,651 +0.00(+0.00%)
Mar 30, 2020 0.2500 0.2500 0.2500 0.2500 10,000 +0.02(+6.38%)
Mar 27, 2020 0.2500 0.2500 0.2300 0.2350 76,800 -0.05(-16.07%)
Mar 26, 2020 0.2600 0.2850 0.2400 0.2800 49,050 +0.02(+7.69%)
Mar 25, 2020 0.2400 0.2900 0.2400 0.2600 22,700 +0.02(+6.12%)
Mar 24, 2020 0.2400 0.2450 0.2350 0.2450 5,000 +0.04(+16.67%)
Mar 23, 2020 0.2400 0.2400 0.2100 0.2100 167,950 -0.02(-10.64%)
Mar 20, 2020 0.2800 0.3000 0.2350 0.2350 46,799 -0.02(-6.00%)
Mar 19, 2020 0.2700 0.2700 0.2500 0.2500 15,000 +0.02(+6.38%)
Mar 18, 2020 0.2800 0.2800 0.2300 0.2350 183,900 -0.05(-17.54%)
Mar 17, 2020 0.3000 0.3000 0.2700 0.2850 59,019 -0.01(-3.39%)
Mar 16, 2020 0.3000 0.3100 0.2550 0.2950 80,838 -0.02(-4.84%)
Mar 13, 2020 0.2950 0.3450 0.2650 0.3100 288,700 -0.01(-1.59%)
Mar 12, 2020 0.2700 0.3400 0.2450 0.3150 207,300 +0.02(+5.00%)
Mar 11, 2020 0.3500 0.3500 0.2950 0.3000 43,300 -0.05(-14.29%)
Mar 10, 2020 0.3900 0.3900 0.3250 0.3500 328,800 +0.00(+0.00%)
Mar 09, 2020 0.3700 0.4100 0.3500 0.3500 222,254 -0.10(-22.22%)
Mar 06, 2020 0.4300 0.4800 0.4300 0.4500 240,200 +0.03(+7.14%)
Mar 05, 2020 0.4600 0.4600 0.4200 0.4200 7,500 -0.03(-6.67%)
Mar 04, 2020 0.4200 0.4700 0.4000 0.4500 105,351 +0.05(+12.50%)
Mar 03, 2020 0.4000 0.4200 0.4000 0.4000 136,000 +0.01(+2.56%)
Mar 02, 2020 0.3900 0.3900 0.3900 0.3900 3,812 +0.00(+0.00%)
Feb 28, 2020 0.4200 0.4200 0.3600 0.3900 138,383 -0.02(-4.88%)
Feb 27, 2020 0.4300 0.4300 0.4000 0.4100 88,100 -0.02(-4.65%)
Feb 26, 2020 0.4200 0.4400 0.4100 0.4300 56,800 +0.03(+7.50%)
Feb 25, 2020 0.4550 0.4700 0.4000 0.4000 109,404 -0.03(-8.05%)
Feb 24, 2020 0.4200 0.4500 0.4000 0.4350 90,975 +0.02(+3.57%)
Feb 21, 2020 0.4500 0.4500 0.4200 0.4200 120,347 -0.05(-11.58%)
Feb 20, 2020 0.4700 0.4750 0.4600 0.4750 5,900 +0.00(+0.00%)
Feb 19, 2020 0.4750 0.4800 0.4600 0.4750 41,000 +0.01(+1.06%)
Feb 18, 2020 0.4400 0.4700 0.4400 0.4700 19,000 +0.02(+4.44%)
Feb 14, 2020 0.4500 0.4500 0.4500 0 -0.03(-7.22%)
Feb 13, 2020 0.4850 0.4850 0.4700 0.4850 87,375 +0.00(+0.00%)
Feb 12, 2020 0.4900 0.4900 0.4850 0.4850 7,000 -0.01(-1.02%)
Feb 11, 2020 0.4900 0.4900 0.4900 0.4900 24,500 -0.01(-2.00%)
Feb 10, 2020 0.4850 0.5000 0.4800 0.5000 36,000 +0.02(+4.17%)
Feb 07, 2020 0.4950 0.4950 0.4800 0.4800 41,100 -0.03(-5.88%)
Feb 06, 2020 0.5000 0.5100 0.5000 0.5100 20,000 +0.03(+5.15%)
Feb 05, 2020 0.5000 0.5000 0.4800 0.4850 48,100 -0.03(-4.90%)
Feb 04, 2020 0.5000 0.5200 0.5000 0.5100 49,500 +0.01(+2.00%)
Feb 03, 2020 0.5000 0.5000 0.5000 0.5000 16,593 -0.01(-1.96%)
Jan 31, 2020 0.4800 0.5200 0.4750 0.5100 60,750 +0.03(+6.25%)
Jan 30, 2020 0.5300 0.5300 0.4800 0.4800 8,300 -0.05(-9.43%)
Jan 29, 2020 0.5000 0.5300 0.5000 0.5300 49,700 +0.06(+12.77%)
Jan 28, 2020 0.4700 0.4700 0.4700 0.4700 2,200 +0.01(+2.17%)
Jan 27, 2020 0.4800 0.4950 0.4500 0.4600 86,200 -0.04(-8.00%)
Jan 24, 2020 0.5000 0.5300 0.5000 0.5000 39,500 +0.00(+0.00%)
Jan 23, 2020 0.4850 0.5000 0.4850 0.5000 5,510 +0.02(+3.09%)
Jan 22, 2020 0.4900 0.4900 0.4850 0.4850 8,875 -0.01(-1.02%)
Jan 21, 2020 0.4900 0.5000 0.4750 0.4900 69,208 +0.00(+0.00%)
Jan 20, 2020 0.5200 0.5200 0.4700 0.4900 123,775 -0.03(-5.77%)
Jan 17, 2020 0.5100 0.5200 0.5000 0.5200 50,000 +0.01(+1.96%)
Jan 16, 2020 0.5200 0.5300 0.5100 0.5100 8,510 -0.01(-1.92%)
Jan 15, 2020 0.5500 0.5500 0.5200 0.5200 34,200 -0.01(-1.89%)
Jan 14, 2020 0.5300 0.5400 0.5300 0.5300 29,500 +0.01(+1.92%)
Jan 13, 2020 0.5200 0.5500 0.5000 0.5200 128,556 +0.00(+0.00%)
Jan 10, 2020 0.5000 0.5500 0.5000 0.5200 84,297 +0.03(+5.05%)
Jan 09, 2020 0.5300 0.5300 0.4850 0.4950 146,200 -0.04(-6.60%)
Jan 08, 2020 0.5300 0.5400 0.5200 0.5300 20,210 +0.00(+0.00%)
Jan 07, 2020 0.5500 0.5500 0.5300 0.5300 75,000 +0.00(+0.00%)
Jan 06, 2020 0.5400 0.5500 0.5300 0.5300 30,800 +0.00(+0.00%)
Jan 03, 2020 0.5300 0.5400 0.5300 0.5300 7,725 -0.02(-3.64%)
Jan 02, 2020 0.5300 0.5500 0.5200 0.5500 61,363 +0.01(+1.85%)
Dec 31, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Dec 30, 2019 0.5600 0.5600 0.5400 0.5500 193,449 +0.04(+7.84%)
Dec 27, 2019 0.4900 0.5800 0.4850 0.5100 192,654 +0.02(+4.08%)
Dec 24, 2019 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Dec 23, 2019 0.4900 0.4900 0.4850 0.4850 2,000 +0.00(+0.00%)
Dec 20, 2019 0.4800 0.4950 0.4800 0.4850 60,700 +0.02(+3.19%)
Dec 19, 2019 0.4700 0.4750 0.4700 0.4700 7,500 +0.00(+1.08%)
Dec 18, 2019 0.4600 0.4900 0.4600 0.4650 89,699 +0.00(+0.00%)
Dec 17, 2019 0.4500 0.4650 0.4500 0.4650 117,500 +0.02(+3.33%)
Dec 16, 2019 0.4400 0.4500 0.4350 0.4500 16,300 +0.01(+2.27%)
Dec 13, 2019 0.4600 0.4600 0.4250 0.4400 41,500 -0.02(-4.35%)
Dec 12, 2019 0.4650 0.4650 0.4600 0.4600 7,800 -0.01(-2.13%)
Dec 11, 2019 0.4700 0.4700 0.4700 0.4700 20,350 -0.01(-1.05%)
Dec 10, 2019 0.4750 0.4850 0.4750 0.4750 46,395 +0.00(+0.00%)
Dec 09, 2019 0.4800 0.4900 0.4750 0.4750 30,000 -0.02(-3.06%)
Dec 06, 2019 0.4750 0.4950 0.4750 0.4900 46,700 +0.02(+3.16%)
Dec 05, 2019 0.5000 0.5000 0.4750 0.4750 62,100 -0.03(-5.00%)
Dec 04, 2019 0.4950 0.5000 0.4800 0.5000 75,500 +0.00(+0.00%)
Dec 03, 2019 0.4800 0.5000 0.4800 0.5000 286,200 +0.03(+7.53%)
Dec 02, 2019 0.4800 0.4900 0.4500 0.4650 70,670 -0.01(-3.12%)
Nov 29, 2019 0.5200 0.5200 0.4200 0.4800 406,072 -0.04(-7.69%)
Nov 28, 2019 0.4650 0.5300 0.4650 0.5200 235,086 +0.06(+13.04%)
Nov 27, 2019 0.4450 0.4650 0.4300 0.4600 180,413 +0.02(+4.55%)
Nov 26, 2019 0.4300 0.4400 0.4300 0.4400 100,020 +0.02(+4.76%)
Nov 25, 2019 0.4200 0.4200 0.4100 0.4200 32,900 +0.00(+0.00%)
Nov 22, 2019 0.4100 0.4200 0.4100 0.4200 204,000 +0.02(+6.33%)
Nov 21, 2019 0.3900 0.4200 0.3900 0.3950 308,500 +0.02(+3.95%)
Nov 20, 2019 0.4000 0.4000 0.3800 0.3800 28,000 -0.02(-5.00%)
Nov 19, 2019 0.4000 0.4000 0.3800 0.4000 61,753 -0.05(-11.11%)
Nov 18, 2019 0.3750 0.4500 0.3550 0.4500 223,500 +0.09(+23.29%)
Nov 14, 2019 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
Nov 13, 2019 0.3800 0.3800 0.3800 0.3800 50,450 -0.01(-1.30%)
Nov 12, 2019 0.3950 0.3950 0.3850 0.3850 38,700 -0.01(-1.28%)
Nov 11, 2019 0.3900 0.4000 0.3900 0.3900 130,682 +0.01(+2.63%)
Nov 08, 2019 0.3700 0.3900 0.3700 0.3800 151,000 +0.02(+4.11%)
Nov 07, 2019 0.3600 0.3650 0.3550 0.3650 7,200 +0.01(+1.39%)
Nov 06, 2019 0.3550 0.3600 0.3500 0.3600 175,592 +0.01(+2.86%)
Nov 05, 2019 0.3450 0.3550 0.3400 0.3500 52,000 +0.01(+2.94%)
Nov 04, 2019 0.3650 0.3650 0.3350 0.3400 158,500 -0.03(-8.11%)
Nov 01, 2019 0.3700 0.3700 0.3700 0.3700 6,000 +0.00(+0.00%)
Oct 31, 2019 0.3600 0.3700 0.3550 0.3700 103,500 +0.02(+4.23%)
Oct 30, 2019 0.3650 0.3650 0.3450 0.3550 93,999 -0.03(-6.58%)
Oct 29, 2019 0.3600 0.3800 0.3600 0.3800 100,500 +0.01(+2.70%)
Oct 28, 2019 0.3550 0.3800 0.3500 0.3700 319,836 +0.02(+5.71%)
Oct 25, 2019 0.3350 0.3500 0.3300 0.3500 105,590 +0.02(+7.69%)
Oct 24, 2019 0.3250 0.3250 0.3250 0.3250 890 +0.00(+0.00%)
Oct 23, 2019 0.3350 0.3350 0.3200 0.3250 127,000 -0.01(-1.52%)
Oct 22, 2019 0.3350 0.3350 0.3300 0.3300 20,000 +0.00(+0.00%)
Oct 18, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 17, 2019 0.3200 0.3300 0.3200 0.3300 109,000 +0.02(+6.45%)
Oct 16, 2019 0.3250 0.3300 0.3050 0.3100 49,004 -0.01(-1.59%)
Oct 15, 2019 0.3150 0.3150 0.3150 0.3150 6,000 +0.01(+1.61%)
Oct 11, 2019 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Oct 10, 2019 0.3200 0.3300 0.3200 0.3300 13,000 +0.02(+6.45%)
Oct 09, 2019 0.3200 0.3200 0.3100 0.3100 35,520 -0.01(-3.13%)
Oct 08, 2019 0.3200 0.3250 0.3200 0.3200 46,100 -0.01(-3.03%)
Oct 07, 2019 0.3450 0.3450 0.3050 0.3300 241,600 -0.04(-10.81%)
Oct 04, 2019 0.3700 0.3700 0.3700 0.3700 1,000 +0.03(+8.82%)
Oct 03, 2019 0.3400 0.3450 0.3400 0.3400 16,000 -0.00(-1.45%)
Oct 02, 2019 0.3650 0.3650 0.3400 0.3450 221,600 -0.02(-4.17%)
Oct 01, 2019 0.3550 0.3650 0.3550 0.3600 38,000 +0.01(+1.41%)
Sep 30, 2019 0.3600 0.3600 0.3550 0.3550 17,000 +0.00(+0.00%)
Sep 27, 2019 0.3600 0.3650 0.3550 0.3550 111,750 -0.01(-1.39%)
Sep 26, 2019 0.3600 0.3600 0.3550 0.3600 33,500 +0.00(+0.00%)
Sep 25, 2019 0.3550 0.3600 0.3550 0.3600 35,060 +0.01(+1.41%)
Sep 24, 2019 0.3450 0.3600 0.3450 0.3550 94,994 +0.01(+1.43%)
Sep 23, 2019 0.3600 0.3600 0.3500 0.3500 179,500 -0.01(-2.78%)
Sep 20, 2019 0.3700 0.3800 0.3600 0.3600 86,350 -0.01(-2.70%)
Sep 19, 2019 0.3600 0.3700 0.3600 0.3700 13,250 +0.01(+2.78%)
Sep 18, 2019 0.3650 0.3650 0.3500 0.3600 122,000 -0.01(-1.37%)
Sep 17, 2019 0.3600 0.3650 0.3550 0.3650 13,000 -0.01(-1.35%)
Sep 16, 2019 0.3800 0.3850 0.3700 0.3700 113,165 +0.00(+0.00%)
Sep 13, 2019 0.3600 0.3700 0.3600 0.3700 116,800 +0.02(+5.71%)
Sep 12, 2019 0.3550 0.3550 0.3500 0.3500 22,000 +0.00(+0.00%)
Sep 11, 2019 0.3600 0.3600 0.3500 0.3500 46,999 -0.01(-2.78%)
Sep 10, 2019 0.3650 0.3650 0.3500 0.3600 201,000 +0.00(+0.00%)
Sep 09, 2019 0.3700 0.3700 0.3600 0.3600 110,000 +0.02(+4.35%)
Sep 06, 2019 0.3850 0.3850 0.3450 0.3450 43,500 -0.03(-6.76%)
Sep 05, 2019 0.3800 0.3800 0.3700 0.3700 4,000 -0.02(-5.13%)
Sep 04, 2019 0.3900 0.3900 0.3900 0.3900 5,000 -0.01(-1.27%)
Sep 03, 2019 0.3950 0.3950 0.3950 0.3950 2,000 +0.01(+1.28%)
Aug 30, 2019 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Aug 29, 2019 0.3850 0.3900 0.3700 0.3850 32,500 +0.02(+5.48%)
Aug 28, 2019 0.3600 0.3850 0.3550 0.3650 90,046 -0.02(-5.19%)
Aug 27, 2019 0.3950 0.4000 0.3700 0.3850 148,493 -0.02(-4.94%)
Aug 26, 2019 0.4200 0.4200 0.4050 0.4050 112,118 -0.00(-1.22%)
Aug 23, 2019 0.4050 0.4150 0.4000 0.4100 29,000 +0.01(+2.50%)
Aug 22, 2019 0.3950 0.4300 0.3750 0.4000 493,881 +0.00(+0.00%)
Aug 21, 2019 0.3250 0.4000 0.3250 0.4000 218,950 +0.07(+21.21%)
Aug 20, 2019 0.3250 0.3300 0.3250 0.3300 11,500 +0.00(+0.00%)
Aug 19, 2019 0.3200 0.3300 0.3200 0.3300 33,500 +0.01(+3.13%)
Aug 16, 2019 0.3350 0.3400 0.3150 0.3200 189,000 -0.02(-4.48%)
Aug 15, 2019 0.3300 0.3350 0.3300 0.3350 28,000 +0.01(+1.52%)
Aug 14, 2019 0.3350 0.3350 0.3300 0.3300 10,499 -0.01(-1.49%)
Aug 13, 2019 0.3350 0.3350 0.3350 0.3350 1,700 +0.00(+0.00%)
Aug 12, 2019 0.3350 0.3350 0.3150 0.3350 57,500 +0.00(+0.00%)
Aug 09, 2019 0.3350 0.3400 0.3300 0.3350 101,499 -0.01(-1.47%)
Aug 08, 2019 0.3550 0.3550 0.3200 0.3400 105,800 +0.00(+0.00%)
Aug 06, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Aug 02, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 01, 2019 0.3500 0.3500 0.3500 0.3500 4,000 +0.01(+1.45%)
Jul 31, 2019 0.3550 0.3550 0.3350 0.3450 13,500 +0.00(+0.00%)
Jul 29, 2019 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Jul 26, 2019 0.3600 0.3600 0.3500 0.3500 15,000 -0.01(-2.78%)
Jul 25, 2019 0.3500 0.3600 0.3500 0.3600 19,225 +0.02(+4.35%)
Jul 24, 2019 0.3450 0.3500 0.3450 0.3450 16,000 +0.00(+1.47%)
Jul 23, 2019 0.3500 0.3500 0.3350 0.3400 93,000 -0.00(-1.45%)
Jul 22, 2019 0.3450 0.3450 0.3450 0.3450 4,050 +0.00(+0.00%)
Jul 19, 2019 0.3700 0.3700 0.3000 0.3450 379,198 -0.03(-6.76%)
Jul 18, 2019 0.3500 0.3700 0.3500 0.3700 16,500 +0.01(+2.78%)
Jul 17, 2019 0.3750 0.3750 0.3600 0.3600 13,000 -0.01(-2.70%)
Jul 16, 2019 0.3800 0.3850 0.3650 0.3700 102,314 -0.01(-2.63%)
Jul 15, 2019 0.3750 0.3800 0.3750 0.3800 65,800 +0.01(+1.33%)
Jul 12, 2019 0.3700 0.3750 0.3700 0.3750 15,000 +0.01(+2.74%)
Jul 11, 2019 0.3700 0.3700 0.3650 0.3650 80,000 +0.00(+0.00%)
Jul 10, 2019 0.3700 0.3750 0.3550 0.3650 58,000 -0.01(-2.67%)
Jul 09, 2019 0.3750 0.3750 0.3550 0.3750 84,000 +0.01(+1.35%)
Jul 08, 2019 0.3850 0.3850 0.3700 0.3700 8,000 -0.01(-1.33%)
Jul 05, 2019 0.3700 0.3750 0.3700 0.3750 38,300 +0.01(+2.74%)
Jul 04, 2019 0.3700 0.3750 0.3650 0.3650 35,000 -0.01(-2.67%)
Jul 03, 2019 0.3750 0.3750 0.3750 0.3750 15,500 +0.01(+1.35%)
Jul 02, 2019 0.3600 0.3700 0.3500 0.3700 48,000 +0.01(+2.78%)
Jun 28, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 27, 2019 0.3650 0.3650 0.3400 0.3600 41,000 +0.00(+0.00%)
Jun 26, 2019 0.3650 0.3700 0.3600 0.3600 52,000 +0.01(+2.86%)
Jun 25, 2019 0.3850 0.3950 0.3300 0.3500 170,499 -0.02(-4.11%)
Jun 24, 2019 0.3850 0.3850 0.3650 0.3650 60,000 -0.03(-6.41%)
Jun 21, 2019 0.3850 0.4100 0.3800 0.3900 33,100 +0.00(+0.00%)
Jun 20, 2019 0.3850 0.3900 0.3700 0.3900 98,500 +0.01(+1.30%)
Jun 19, 2019 0.3900 0.3900 0.3850 0.3850 10,000 -0.01(-1.28%)
Jun 18, 2019 0.3900 0.3950 0.3900 0.3900 28,725 -0.01(-1.27%)
Jun 17, 2019 0.3800 0.3950 0.3800 0.3950 34,600 +0.02(+3.95%)
Jun 14, 2019 0.3850 0.3850 0.3750 0.3800 18,000 -0.01(-1.30%)
Jun 13, 2019 0.3850 0.3850 0.3850 0.3850 3,100 -0.01(-1.28%)
Jun 12, 2019 0.3850 0.3950 0.3800 0.3900 22,249 +0.01(+2.63%)
Jun 11, 2019 0.3850 0.3850 0.3800 0.3800 5,500 -0.01(-1.30%)
Jun 07, 2019 0.3850 0.3850 0.3850 0 -0.01(-2.53%)
Jun 06, 2019 0.3950 0.3950 0.3900 0.3950 6,000 +0.00(+0.00%)
Jun 05, 2019 0.3950 0.3950 0.3950 0.3950 700 +0.00(+0.00%)
Jun 04, 2019 0.3900 0.4000 0.3800 0.3950 76,000 +0.03(+6.76%)
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.