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

Umbral Energy Corp (CSE: CANN )

0.0050 UNCHANGED
Last Price Updated: 3:42 PM EDT, Apr 8, 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 0.1550 0.1550 0.1450 0.1500 1,160,587 -0.01(-6.25%)
May 28, 2020 0.1650 0.1650 0.1600 0.1600 1,030,991 +0.00(+0.00%)
May 27, 2020 0.1700 0.1700 0.1450 0.1600 1,169,042 -0.01(-3.03%)
May 26, 2020 0.1850 0.1900 0.1650 0.1650 1,688,446 -0.02(-10.81%)
May 25, 2020 0.1800 0.1900 0.1700 0.1850 2,943,191 +0.01(+8.82%)
May 22, 2020 0.1400 0.1800 0.1300 0.1700 3,948,475 +0.03(+21.43%)
May 21, 2020 0.1350 0.1400 0.1350 0.1400 542,472 +0.01(+3.70%)
May 20, 2020 0.1450 0.1450 0.1300 0.1350 655,571 -0.01(-3.57%)
May 19, 2020 0.1500 0.1500 0.1350 0.1400 1,323,945 -0.00(-3.45%)
May 15, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 14, 2020 0.1350 0.1400 0.1300 0.1400 277,844 +0.00(+0.00%)
May 13, 2020 0.1350 0.1400 0.1300 0.1400 352,793 +0.00(+0.00%)
May 12, 2020 0.1400 0.1400 0.1300 0.1400 1,279,095 +0.00(+0.00%)
May 11, 2020 0.1400 0.1500 0.1350 0.1400 978,354 +0.00(+0.00%)
May 08, 2020 0.1400 0.1400 0.1350 0.1400 333,414 -0.00(-3.45%)
May 07, 2020 0.1450 0.1450 0.1350 0.1450 665,981 +0.00(+0.00%)
May 06, 2020 0.1450 0.1500 0.1400 0.1450 566,305 +0.00(+0.00%)
May 05, 2020 0.1500 0.1500 0.1450 0.1450 164,348 -0.01(-3.33%)
May 04, 2020 0.1450 0.1550 0.1450 0.1500 503,670 +0.00(+0.00%)
May 01, 2020 0.1400 0.1600 0.1400 0.1500 876,783 +0.01(+3.45%)
Apr 30, 2020 0.1500 0.1550 0.1400 0.1450 689,098 +0.00(+0.00%)
Apr 29, 2020 0.1600 0.1600 0.1450 0.1450 998,645 +0.00(+0.00%)
Apr 28, 2020 0.1550 0.1600 0.1450 0.1450 455,005 -0.02(-9.38%)
Apr 27, 2020 0.1450 0.1600 0.1450 0.1600 1,030,210 +0.01(+6.67%)
Apr 24, 2020 0.1550 0.1550 0.1400 0.1500 641,316 +0.00(+0.00%)
Apr 23, 2020 0.1400 0.1550 0.1300 0.1500 1,457,382 +0.01(+11.11%)
Apr 22, 2020 0.1400 0.1400 0.1350 0.1350 897,688 +0.00(+0.00%)
Apr 21, 2020 0.1450 0.1450 0.1350 0.1350 1,298,742 -0.01(-10.00%)
Apr 20, 2020 0.1500 0.1550 0.1450 0.1500 1,098,930 -0.01(-3.23%)
Apr 17, 2020 0.1600 0.1600 0.1450 0.1550 747,800 +0.01(+3.33%)
Apr 16, 2020 0.1600 0.1600 0.1450 0.1500 576,467 -0.02(-9.09%)
Apr 15, 2020 0.1650 0.1650 0.1500 0.1650 658,404 +0.00(+0.00%)
Apr 14, 2020 0.1650 0.1650 0.1550 0.1650 713,985 +0.01(+3.13%)
Apr 13, 2020 0.1600 0.1700 0.1600 0.1600 1,710,442 +0.01(+3.23%)
Apr 09, 2020 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Apr 08, 2020 0.1450 0.1500 0.1300 0.1450 1,079,171 +0.00(+3.57%)
Apr 07, 2020 0.1500 0.1550 0.1400 0.1400 683,562 -0.00(-3.45%)
Apr 06, 2020 0.1450 0.1500 0.1400 0.1450 432,377 -0.01(-3.33%)
Apr 03, 2020 0.1500 0.1600 0.1300 0.1500 1,183,356 +0.01(+3.45%)
Apr 02, 2020 0.1400 0.1500 0.1300 0.1450 1,104,442 +0.00(+3.57%)
Apr 01, 2020 0.1600 0.1650 0.1400 0.1400 1,389,915 -0.01(-9.68%)
Mar 31, 2020 0.1600 0.1700 0.1500 0.1550 1,608,656 -0.01(-3.13%)
Mar 30, 2020 0.1750 0.1750 0.1600 0.1600 919,231 -0.02(-11.11%)
Mar 27, 2020 0.1800 0.1800 0.1550 0.1800 977,708 +0.01(+2.86%)
Mar 26, 2020 0.1550 0.1950 0.1550 0.1750 2,418,704 +0.02(+12.90%)
Mar 25, 2020 0.1350 0.1550 0.1350 0.1550 941,420 +0.02(+14.81%)
Mar 24, 2020 0.1300 0.1450 0.1250 0.1350 1,324,341 +0.01(+8.00%)
Mar 23, 2020 0.1350 0.1350 0.1200 0.1250 521,976 +0.00(+0.00%)
Mar 20, 2020 0.1250 0.1400 0.1250 0.1250 1,589,519 +0.00(+0.00%)
Mar 19, 2020 0.1150 0.1250 0.1100 0.1250 658,116 +0.01(+4.17%)
Mar 18, 2020 0.1150 0.1250 0.1100 0.1200 704,815 -0.01(-7.69%)
Mar 17, 2020 0.1150 0.1300 0.1150 0.1300 979,545 +0.01(+13.04%)
Mar 16, 2020 0.1300 0.1300 0.1050 0.1150 1,562,345 -0.03(-17.86%)
Mar 13, 2020 0.1400 0.1450 0.1350 0.1400 2,419,418 +0.01(+3.70%)
Mar 12, 2020 0.1650 0.1650 0.1300 0.1350 2,431,181 -0.04(-22.86%)
Mar 11, 2020 0.1750 0.1800 0.1700 0.1750 546,329 +0.00(+2.94%)
Mar 10, 2020 0.1750 0.1850 0.1650 0.1700 907,478 -0.01(-8.11%)
Mar 09, 2020 0.1850 0.1950 0.1700 0.1850 1,260,309 -0.02(-11.90%)
Mar 06, 2020 0.2150 0.2150 0.2100 0.2100 826,475 -0.02(-6.67%)
Mar 05, 2020 0.2200 0.2250 0.2100 0.2250 425,891 -0.01(-2.17%)
Mar 04, 2020 0.2100 0.2300 0.2100 0.2300 787,275 +0.02(+9.52%)
Mar 03, 2020 0.2100 0.2200 0.2050 0.2100 693,616 +0.01(+2.44%)
Mar 02, 2020 0.2050 0.2250 0.2050 0.2050 500,264 +0.00(+0.00%)
Feb 28, 2020 0.2250 0.2250 0.1900 0.2050 1,374,066 -0.03(-10.87%)
Feb 27, 2020 0.2350 0.2350 0.2100 0.2300 726,713 -0.00(-2.13%)
Feb 26, 2020 0.2500 0.2500 0.2300 0.2350 544,050 -0.02(-6.00%)
Feb 25, 2020 0.2250 0.2500 0.2100 0.2500 1,031,490 +0.02(+8.70%)
Feb 24, 2020 0.2350 0.2350 0.2200 0.2300 484,680 -0.01(-4.17%)
Feb 21, 2020 0.2400 0.2450 0.2350 0.2400 248,057 +0.00(+0.00%)
Feb 20, 2020 0.2400 0.2450 0.2350 0.2400 889,515 +0.00(+0.00%)
Feb 19, 2020 0.2450 0.2500 0.2400 0.2400 417,379 -0.01(-2.04%)
Feb 18, 2020 0.2400 0.2550 0.2400 0.2450 337,436 +0.01(+2.08%)
Feb 14, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 13, 2020 0.2400 0.2500 0.2250 0.2400 824,757 -0.01(-2.04%)
Feb 12, 2020 0.2550 0.2600 0.2350 0.2450 669,988 -0.02(-5.77%)
Feb 11, 2020 0.2600 0.2650 0.2550 0.2600 191,414 +0.00(+0.00%)
Feb 10, 2020 0.2650 0.2700 0.2600 0.2600 303,964 -0.01(-3.70%)
Feb 07, 2020 0.2600 0.2700 0.2600 0.2700 760,341 +0.01(+3.85%)
Feb 06, 2020 0.2750 0.2750 0.2600 0.2600 549,581 -0.02(-5.45%)
Feb 05, 2020 0.2800 0.2850 0.2700 0.2750 594,291 -0.01(-1.79%)
Feb 04, 2020 0.2700 0.2850 0.2650 0.2800 921,118 +0.01(+3.70%)
Feb 03, 2020 0.2700 0.2700 0.2500 0.2700 504,970 +0.00(+0.00%)
Jan 31, 2020 0.2600 0.2750 0.2600 0.2700 428,862 +0.01(+3.85%)
Jan 30, 2020 0.2700 0.2750 0.2600 0.2600 300,737 +0.00(+0.00%)
Jan 29, 2020 0.2650 0.2700 0.2600 0.2600 349,962 -0.01(-1.89%)
Jan 28, 2020 0.2700 0.2800 0.2650 0.2650 248,463 +0.00(+0.00%)
Jan 27, 2020 0.2750 0.2750 0.2600 0.2650 334,969 -0.01(-3.64%)
Jan 24, 2020 0.2950 0.2950 0.2700 0.2750 598,056 -0.01(-3.51%)
Jan 23, 2020 0.2800 0.2900 0.2800 0.2850 410,281 -0.01(-1.72%)
Jan 22, 2020 0.2700 0.2950 0.2700 0.2900 877,672 +0.01(+5.45%)
Jan 21, 2020 0.2950 0.2950 0.2700 0.2750 1,007,489 -0.01(-5.17%)
Jan 20, 2020 0.2950 0.3150 0.2900 0.2900 743,915 -0.01(-3.33%)
Jan 17, 2020 0.2850 0.3000 0.2800 0.3000 816,018 +0.02(+5.26%)
Jan 16, 2020 0.2950 0.3150 0.2850 0.2850 1,572,124 -0.02(-5.00%)
Jan 15, 2020 0.2800 0.3100 0.2800 0.3000 5,472,905 +0.02(+9.09%)
Jan 14, 2020 0.2700 0.2800 0.2650 0.2750 712,126 +0.00(+0.00%)
Jan 13, 2020 0.2800 0.2800 0.2600 0.2750 1,616,740 -0.01(-3.51%)
Jan 10, 2020 0.2900 0.2900 0.2600 0.2850 2,627,538 -0.01(-1.72%)
Jan 09, 2020 0.2700 0.2950 0.2700 0.2900 1,413,280 +0.02(+7.41%)
Jan 08, 2020 0.2550 0.2750 0.2550 0.2700 810,616 +0.01(+3.85%)
Jan 07, 2020 0.2650 0.2650 0.2500 0.2600 349,100 -0.01(-1.89%)
Jan 06, 2020 0.2850 0.2900 0.2600 0.2650 847,274 -0.02(-8.62%)
Jan 03, 2020 0.2850 0.3050 0.2750 0.2900 1,733,033 +0.01(+1.75%)
Jan 02, 2020 0.2450 0.2900 0.2450 0.2850 1,139,772 +0.04(+16.33%)
Dec 31, 2019 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Dec 30, 2019 0.2500 0.2500 0.2350 0.2350 354,710 -0.01(-2.08%)
Dec 27, 2019 0.2350 0.2400 0.2250 0.2400 545,952 +0.01(+6.67%)
Dec 24, 2019 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Dec 23, 2019 0.2300 0.2400 0.2300 0.2300 219,508 +0.01(+2.22%)
Dec 20, 2019 0.2400 0.2550 0.2250 0.2250 919,058 -0.01(-6.25%)
Dec 19, 2019 0.2350 0.2500 0.2300 0.2400 575,349 +0.01(+4.35%)
Dec 18, 2019 0.2500 0.2500 0.2250 0.2300 560,307 -0.02(-8.00%)
Dec 17, 2019 0.2600 0.2600 0.2400 0.2500 612,077 -0.01(-1.96%)
Dec 16, 2019 0.2450 0.2550 0.2400 0.2550 646,296 +0.02(+8.51%)
Dec 13, 2019 0.2350 0.2450 0.2200 0.2350 1,105,279 +0.01(+4.44%)
Dec 12, 2019 0.2200 0.2350 0.2050 0.2250 996,684 +0.01(+2.27%)
Dec 11, 2019 0.2300 0.2300 0.2100 0.2200 578,983 -0.01(-4.35%)
Dec 10, 2019 0.2350 0.2350 0.2250 0.2300 687,006 -0.00(-2.13%)
Dec 09, 2019 0.2350 0.2500 0.2300 0.2350 919,588 +0.00(+0.00%)
Dec 06, 2019 0.2400 0.2400 0.2350 0.2350 389,779 -0.01(-4.08%)
Dec 05, 2019 0.2450 0.2500 0.2350 0.2450 375,027 -0.01(-2.00%)
Dec 04, 2019 0.2500 0.2500 0.2450 0.2500 767,374 -0.01(-1.96%)
Dec 03, 2019 0.2600 0.2600 0.2500 0.2550 322,426 -0.01(-1.92%)
Dec 02, 2019 0.2700 0.2700 0.2550 0.2600 140,944 -0.01(-3.70%)
Nov 29, 2019 0.2650 0.2700 0.2650 0.2700 109,707 +0.01(+3.85%)
Nov 28, 2019 0.2650 0.2700 0.2600 0.2600 361,050 -0.01(-1.89%)
Nov 27, 2019 0.2700 0.2750 0.2650 0.2650 223,084 -0.01(-1.85%)
Nov 26, 2019 0.2650 0.2800 0.2650 0.2700 228,685 +0.01(+1.89%)
Nov 25, 2019 0.2850 0.2850 0.2650 0.2650 409,178 +0.01(+1.92%)
Nov 22, 2019 0.2700 0.2700 0.2600 0.2600 431,110 -0.02(-5.45%)
Nov 21, 2019 0.2750 0.2900 0.2700 0.2750 891,566 +0.01(+3.77%)
Nov 20, 2019 0.2550 0.2700 0.2550 0.2650 363,064 +0.01(+3.92%)
Nov 19, 2019 0.2400 0.2700 0.2400 0.2550 381,603 +0.01(+4.08%)
Nov 18, 2019 0.2600 0.2600 0.2450 0.2450 568,885 -0.03(-9.26%)
Nov 15, 2019 0.2850 0.2850 0.2650 0.2700 852,869 -0.02(-6.90%)
Nov 14, 2019 0.2800 0.3000 0.2700 0.2900 731,754 -0.01(-3.33%)
Nov 13, 2019 0.3150 0.3200 0.2900 0.3000 713,848 -0.02(-6.25%)
Nov 12, 2019 0.3050 0.3200 0.2950 0.3200 1,101,927 +0.02(+4.92%)
Nov 11, 2019 0.2950 0.3050 0.2750 0.3050 713,819 +0.01(+1.67%)
Nov 08, 2019 0.2700 0.3100 0.2650 0.3000 1,457,409 +0.03(+13.21%)
Nov 07, 2019 0.2450 0.2700 0.2400 0.2650 966,042 +0.03(+10.42%)
Nov 06, 2019 0.2450 0.2500 0.2400 0.2400 559,164 +0.00(+0.00%)
Nov 05, 2019 0.2400 0.2500 0.2350 0.2400 417,390 +0.01(+4.35%)
Nov 04, 2019 0.2400 0.2450 0.2300 0.2300 428,580 -0.00(-2.13%)
Nov 01, 2019 0.2450 0.2450 0.2350 0.2350 354,840 -0.01(-4.08%)
Oct 31, 2019 0.2400 0.2450 0.2300 0.2450 431,225 +0.01(+2.08%)
Oct 30, 2019 0.2450 0.2550 0.2400 0.2400 512,885 -0.01(-2.04%)
Oct 29, 2019 0.2550 0.2550 0.2450 0.2450 795,369 -0.02(-5.77%)
Oct 28, 2019 0.2600 0.2700 0.2500 0.2600 594,775 +0.01(+1.96%)
Oct 25, 2019 0.2500 0.2700 0.2500 0.2550 874,262 -0.01(-1.92%)
Oct 24, 2019 0.2650 0.2700 0.2550 0.2600 515,320 -0.01(-1.89%)
Oct 23, 2019 0.2800 0.2800 0.2650 0.2650 754,783 -0.02(-7.02%)
Oct 22, 2019 0.2800 0.2950 0.2750 0.2850 751,222 +0.01(+3.64%)
Oct 21, 2019 0.3050 0.3050 0.2500 0.2750 1,337,074 -0.03(-9.84%)
Oct 18, 2019 0.3250 0.3250 0.2900 0.3050 1,580,558 -0.01(-3.17%)
Oct 17, 2019 0.2750 0.3150 0.2700 0.3150 1,741,587 +0.04(+16.67%)
Oct 16, 2019 0.2750 0.2900 0.2550 0.2700 1,026,339 +0.01(+1.89%)
Oct 15, 2019 0.2300 0.2750 0.2300 0.2650 1,740,815 +0.04(+17.78%)
Oct 11, 2019 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Oct 10, 2019 0.2600 0.2600 0.2300 0.2400 1,288,432 -0.02(-7.69%)
Oct 09, 2019 0.2600 0.2700 0.2550 0.2600 1,581,365 +0.01(+1.96%)
Oct 08, 2019 0.2400 0.2550 0.2200 0.2550 2,048,402 +0.01(+4.08%)
Oct 07, 2019 0.2650 0.2650 0.2400 0.2450 841,884 -0.02(-7.55%)
Oct 04, 2019 0.2800 0.2800 0.2650 0.2650 452,356 -0.02(-5.36%)
Oct 03, 2019 0.2750 0.2900 0.2600 0.2800 740,981 +0.01(+3.70%)
Oct 02, 2019 0.2450 0.2850 0.2300 0.2700 2,722,096 +0.02(+8.00%)
Oct 01, 2019 0.2600 0.2750 0.2500 0.2500 1,384,815 -0.02(-5.66%)
Sep 30, 2019 0.3000 0.3000 0.2550 0.2650 1,532,000 -0.04(-13.11%)
Sep 27, 2019 0.3400 0.3450 0.3050 0.3050 1,045,261 -0.04(-10.29%)
Sep 26, 2019 0.3200 0.3450 0.3100 0.3400 1,014,983 +0.04(+11.48%)
Sep 25, 2019 0.3100 0.3300 0.2900 0.3050 1,050,642 -0.01(-1.61%)
Sep 24, 2019 0.3100 0.3150 0.2950 0.3100 2,458,547 -0.01(-1.59%)
Sep 23, 2019 0.3400 0.3400 0.3100 0.3150 1,746,259 -0.04(-11.27%)
Sep 20, 2019 0.3750 0.3750 0.3300 0.3550 1,432,450 -0.01(-2.74%)
Sep 19, 2019 0.3850 0.3900 0.3650 0.3650 601,956 -0.03(-6.41%)
Sep 18, 2019 0.3950 0.4000 0.3650 0.3900 678,339 -0.01(-2.50%)
Sep 17, 2019 0.4250 0.4250 0.3950 0.4000 924,376 -0.02(-4.76%)
Sep 16, 2019 0.4300 0.4300 0.4150 0.4200 279,286 -0.01(-2.33%)
Sep 13, 2019 0.4150 0.4300 0.4100 0.4300 379,067 +0.01(+1.18%)
Sep 12, 2019 0.4350 0.4400 0.4150 0.4250 858,190 -0.02(-4.49%)
Sep 11, 2019 0.4050 0.4450 0.4050 0.4450 1,261,920 +0.04(+8.54%)
Sep 10, 2019 0.3950 0.4100 0.3950 0.4100 555,606 +0.01(+3.80%)
Sep 09, 2019 0.4000 0.4050 0.3950 0.3950 447,862 -0.01(-3.66%)
Sep 06, 2019 0.4100 0.4100 0.4000 0.4100 552,085 +0.00(+1.23%)
Sep 05, 2019 0.4000 0.4050 0.3850 0.4050 283,665 +0.01(+2.53%)
Sep 04, 2019 0.4100 0.4200 0.3950 0.3950 536,362 -0.02(-4.82%)
Sep 03, 2019 0.4200 0.4200 0.4000 0.4150 286,534 -0.01(-1.19%)
Aug 30, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 29, 2019 0.4000 0.4200 0.4000 0.4200 601,533 +0.02(+5.00%)
Aug 28, 2019 0.3900 0.4050 0.3850 0.4000 697,008 +0.01(+1.27%)
Aug 27, 2019 0.4000 0.4150 0.3800 0.3950 573,154 -0.01(-1.25%)
Aug 26, 2019 0.4000 0.4050 0.3800 0.4000 504,758 +0.00(+0.00%)
Aug 23, 2019 0.3950 0.4050 0.3900 0.4000 532,000 +0.00(+0.00%)
Aug 22, 2019 0.4100 0.4200 0.4000 0.4000 550,010 -0.01(-2.44%)
Aug 21, 2019 0.4150 0.4200 0.4100 0.4100 417,657 +0.00(+1.23%)
Aug 20, 2019 0.4150 0.4150 0.4050 0.4050 453,998 -0.01(-2.41%)
Aug 19, 2019 0.4250 0.4250 0.4100 0.4150 341,432 -0.01(-1.19%)
Aug 16, 2019 0.4300 0.4300 0.4150 0.4200 423,587 -0.01(-2.33%)
Aug 15, 2019 0.4350 0.4350 0.4150 0.4300 909,491 -0.01(-1.15%)
Aug 14, 2019 0.4450 0.4700 0.4300 0.4350 970,900 -0.01(-2.25%)
Aug 13, 2019 0.4400 0.4500 0.4300 0.4450 466,962 +0.01(+1.14%)
Aug 12, 2019 0.4600 0.4600 0.4150 0.4400 1,311,423 -0.01(-2.22%)
Aug 09, 2019 0.4600 0.4700 0.4500 0.4500 586,460 -0.01(-2.17%)
Aug 08, 2019 0.4700 0.4700 0.4600 0.4600 350,365 -0.01(-1.08%)
Aug 07, 2019 0.4550 0.4700 0.4500 0.4650 600,606 +0.01(+2.20%)
Aug 06, 2019 0.4750 0.4750 0.4450 0.4550 1,229,545 -0.02(-4.21%)
Aug 02, 2019 0.4750 0.4750 0.4750 0 +0.04(+10.47%)
Aug 01, 2019 0.4800 0.4850 0.4300 0.4300 1,462,514 -0.05(-10.42%)
Jul 31, 2019 0.5100 0.5100 0.4800 0.4800 1,138,375 -0.02(-4.00%)
Jul 30, 2019 0.4950 0.5200 0.4900 0.5000 878,013 +0.01(+1.01%)
Jul 29, 2019 0.5100 0.5200 0.4900 0.4950 1,204,781 -0.02(-2.94%)
Jul 26, 2019 0.5500 0.5500 0.5100 0.5100 1,460,175 -0.05(-8.93%)
Jul 25, 2019 0.6000 0.6000 0.5300 0.5600 3,744,432 -0.03(-5.08%)
Jul 24, 2019 0.5800 0.6000 0.5700 0.5900 1,476,426 +0.02(+3.51%)
Jul 23, 2019 0.5500 0.5800 0.5500 0.5700 1,705,854 +0.02(+3.64%)
Jul 22, 2019 0.5100 0.5700 0.5000 0.5500 2,672,275 +0.04(+7.84%)
Jul 19, 2019 0.5200 0.5200 0.5000 0.5100 306,140 +0.00(+0.00%)
Jul 18, 2019 0.5300 0.5300 0.5000 0.5100 797,572 -0.02(-3.77%)
Jul 17, 2019 0.4950 0.5300 0.4900 0.5300 1,040,180 +0.04(+7.07%)
Jul 16, 2019 0.4800 0.5000 0.4800 0.4950 1,874,608 +0.01(+1.02%)
Jul 15, 2019 0.4900 0.5100 0.4750 0.4900 1,656,716 +0.01(+2.08%)
Jul 12, 2019 0.5200 0.5200 0.4800 0.4800 1,528,150 -0.04(-7.69%)
Jul 11, 2019 0.5000 0.5200 0.5000 0.5200 1,200,220 +0.02(+4.00%)
Jul 10, 2019 0.5300 0.5500 0.5000 0.5000 2,237,940 -0.02(-3.85%)
Jul 09, 2019 0.5100 0.5500 0.5100 0.5200 2,702,340 +0.02(+4.00%)
Jul 08, 2019 0.4700 0.5200 0.4650 0.5000 3,185,170 +0.03(+7.53%)
Jul 05, 2019 0.4650 0.4750 0.4650 0.4650 585,908 -0.00(-1.06%)
Jul 04, 2019 0.4650 0.4800 0.4550 0.4700 671,566 +0.00(+0.00%)
Jul 03, 2019 0.4800 0.4800 0.4650 0.4700 1,574,154 -0.01(-1.05%)
Jul 02, 2019 0.4550 0.4750 0.4400 0.4750 1,283,112 +0.02(+5.56%)
Jun 28, 2019 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Jun 27, 2019 0.4400 0.4600 0.4350 0.4350 916,468 -0.01(-1.14%)
Jun 26, 2019 0.4400 0.4450 0.4300 0.4400 862,051 -0.01(-1.12%)
Jun 25, 2019 0.4450 0.4550 0.4350 0.4450 1,248,649 -0.01(-1.11%)
Jun 24, 2019 0.4550 0.4600 0.4450 0.4500 666,087 +0.01(+1.12%)
Jun 21, 2019 0.4500 0.4650 0.4300 0.4450 1,099,479 -0.02(-3.26%)
Jun 20, 2019 0.4350 0.4650 0.4300 0.4600 1,520,001 +0.03(+5.75%)
Jun 19, 2019 0.4550 0.4700 0.4300 0.4350 539,782 -0.02(-4.40%)
Jun 18, 2019 0.4400 0.4800 0.4400 0.4550 1,763,799 +0.02(+3.41%)
Jun 17, 2019 0.4250 0.4400 0.4150 0.4400 662,599 +0.02(+4.76%)
Jun 14, 2019 0.4150 0.4600 0.4150 0.4200 805,958 +0.01(+1.20%)
Jun 13, 2019 0.4300 0.4400 0.4150 0.4150 888,529 -0.03(-5.68%)
Jun 12, 2019 0.4400 0.4500 0.4350 0.4400 1,215,833 -0.02(-3.30%)
Jun 11, 2019 0.4700 0.4700 0.4500 0.4550 309,000 -0.01(-3.19%)
Jun 10, 2019 0.4900 0.5000 0.4600 0.4700 1,413,308 -0.01(-2.08%)
Jun 07, 2019 0.4800 0.4900 0.4650 0.4800 2,199,394 +0.02(+5.49%)
Jun 06, 2019 0.4600 0.4600 0.4400 0.4550 2,695,734 +0.03(+5.81%)
Jun 05, 2019 0.3900 0.4300 0.3900 0.4300 1,607,265 +0.04(+11.69%)
Jun 04, 2019 0.3600 0.3850 0.3600 0.3850 2,444,283 +0.02(+4.05%)
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.