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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1667 +0.0022 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2021 0.6114 0.6600 0.6100 0.6378 34,751,392 +0.02(+2.97%)
Aug 30, 2021 0.6213 0.6465 0.6000 0.6194 41,815,236 -0.01(-1.93%)
Aug 27, 2021 0.7067 0.7140 0.6122 0.6316 84,321,424 -0.06(-8.48%)
Aug 26, 2021 0.6810 0.8000 0.6568 0.6901 193,803,120 +0.11(+18.96%)
Aug 25, 2021 0.5148 0.6735 0.5141 0.5801 125,427,432 +0.07(+13.88%)
Aug 24, 2021 0.4960 0.5150 0.4851 0.5094 20,180,062 +0.01(+2.91%)
Aug 23, 2021 0.4800 0.4950 0.4700 0.4950 19,146,252 +0.02(+4.87%)
Aug 20, 2021 0.4657 0.4826 0.4560 0.4720 12,747,105 +0.02(+3.58%)
Aug 19, 2021 0.4877 0.5000 0.4530 0.4557 19,794,810 -0.04(-8.86%)
Aug 18, 2021 0.4643 0.5200 0.4530 0.5000 30,207,878 +0.04(+8.91%)
Aug 17, 2021 0.4600 0.4724 0.4400 0.4591 25,435,110 -0.01(-1.59%)
Aug 16, 2021 0.4845 0.4845 0.4500 0.4665 21,422,966 -0.01(-2.04%)
Aug 13, 2021 0.5078 0.5119 0.4750 0.4762 23,159,776 -0.04(-8.35%)
Aug 12, 2021 0.4970 0.5480 0.4900 0.5196 41,858,972 -0.04(-7.71%)
Aug 11, 2021 0.5845 0.5845 0.5601 0.5630 21,360,504 -0.02(-2.76%)
Aug 10, 2021 0.5800 0.5950 0.5780 0.5790 12,669,232 -0.00(-0.17%)
Aug 09, 2021 0.5800 0.5960 0.5750 0.5800 20,818,064 -0.01(-1.69%)
Aug 06, 2021 0.6000 0.6100 0.5800 0.5900 13,886,393 -0.00(-0.57%)
Aug 05, 2021 0.5800 0.6051 0.5750 0.5934 16,366,908 +0.02(+2.66%)
Aug 04, 2021 0.6000 0.6015 0.5780 0.5780 17,974,136 -0.03(-4.73%)
Aug 03, 2021 0.6199 0.6199 0.5904 0.6067 14,322,548 -0.02(-2.82%)
Aug 02, 2021 0.6102 0.6290 0.6100 0.6243 9,554,665 +0.02(+2.61%)
Jul 30, 2021 0.6118 0.6293 0.6016 0.6084 10,886,871 -0.00(-0.26%)
Jul 29, 2021 0.6399 0.6399 0.6100 0.6100 12,699,262 -0.03(-4.42%)
Jul 28, 2021 0.6001 0.6491 0.5924 0.6382 15,722,978 +0.04(+6.24%)
Jul 27, 2021 0.6195 0.6200 0.5810 0.6007 14,118,028 -0.01(-1.52%)
Jul 26, 2021 0.6260 0.6388 0.6100 0.6100 13,175,113 -0.02(-2.84%)
Jul 23, 2021 0.6321 0.6321 0.6080 0.6278 8,742,437 -0.00(-0.11%)
Jul 22, 2021 0.6681 0.6719 0.6200 0.6285 10,866,453 -0.03(-4.50%)
Jul 21, 2021 0.6600 0.6780 0.6350 0.6581 19,280,824 +0.01(+1.45%)
Jul 20, 2021 0.6109 0.6705 0.5943 0.6487 25,733,570 +0.05(+7.81%)
Jul 19, 2021 0.5800 0.6122 0.5700 0.6017 24,065,680 -0.01(-0.86%)
Jul 16, 2021 0.6163 0.6220 0.5920 0.6069 19,576,812 -0.00(-0.18%)
Jul 15, 2021 0.6215 0.6550 0.6000 0.6080 23,573,260 -0.02(-3.32%)
Jul 14, 2021 0.6900 0.7073 0.6215 0.6289 33,063,644 -0.05(-7.96%)
Jul 13, 2021 0.7101 0.7101 0.6711 0.6833 27,776,968 -0.03(-4.83%)
Jul 12, 2021 0.7302 0.7337 0.7001 0.7180 25,545,144 -0.02(-2.51%)
Jul 09, 2021 0.7200 0.7450 0.7156 0.7365 18,084,544 +0.03(+3.73%)
Jul 08, 2021 0.7030 0.7674 0.7000 0.7100 24,327,956 -0.03(-3.43%)
Jul 07, 2021 0.7811 0.7848 0.7200 0.7352 35,378,424 -0.04(-5.74%)
Jul 06, 2021 0.7900 0.8091 0.7800 0.7800 18,941,488 +0.00(+0.00%)
Jul 02, 2021 0.8121 0.8130 0.7700 0.7800 33,151,428 -0.03(-3.81%)
Jul 01, 2021 0.8327 0.8345 0.8010 0.8109 25,844,608 -0.02(-2.62%)
Jun 30, 2021 0.8440 0.8600 0.8150 0.8327 23,090,224 -0.01(-0.87%)
Jun 29, 2021 0.8961 0.9000 0.8350 0.8400 27,601,512 -0.05(-5.61%)
Jun 28, 2021 0.8463 0.8950 0.8322 0.8899 32,581,932 +0.04(+4.95%)
Jun 25, 2021 0.8394 0.8528 0.8301 0.8479 19,182,460 +0.01(+0.93%)
Jun 24, 2021 0.8700 0.8700 0.8330 0.8401 17,735,068 -0.01(-0.88%)
Jun 23, 2021 0.8291 0.8560 0.8250 0.8476 19,251,842 +0.03(+3.56%)
Jun 22, 2021 0.8310 0.8330 0.8000 0.8185 29,127,514 -0.03(-3.71%)
Jun 21, 2021 0.8677 0.8789 0.8310 0.8500 27,562,956 -0.04(-4.21%)
Jun 18, 2021 0.9200 0.9200 0.8606 0.8874 38,188,772 -0.02(-1.78%)
Jun 17, 2021 0.9080 0.9190 0.8859 0.9035 22,430,936 +0.01(+0.74%)
Jun 16, 2021 0.9080 0.9399 0.8801 0.8969 25,444,598 -0.01(-0.90%)
Jun 15, 2021 0.9400 0.9509 0.8820 0.9050 27,915,408 -0.04(-4.31%)
Jun 14, 2021 0.9400 0.9798 0.9290 0.9458 30,254,952 -0.00(-0.08%)
Jun 11, 2021 0.9491 0.9512 0.9200 0.9466 21,766,374 +0.01(+0.78%)
Jun 10, 2021 0.9680 0.9746 0.9000 0.9393 31,662,816 -0.03(-3.16%)
Jun 09, 2021 1.000 1.010 0.9601 0.9700 37,638,356 -0.00(-0.05%)
Jun 08, 2021 1.010 1.020 0.9408 0.9705 45,466,392 +0.00(+0.39%)
Jun 07, 2021 0.9469 1.010 0.9110 0.9667 57,570,736 +0.06(+6.30%)
Jun 04, 2021 0.9869 1.040 0.9005 0.9094 63,022,328 -0.06(-6.09%)
Jun 03, 2021 0.8340 1.060 0.8300 0.9684 145,664,368 +0.12(+14.13%)
Jun 02, 2021 0.8250 0.8610 0.8100 0.8485 55,956,048 +0.02(+2.99%)
Jun 01, 2021 0.8500 0.8519 0.8000 0.8239 33,497,890 -0.02(-1.92%)
May 28, 2021 0.8365 0.8750 0.8200 0.8400 31,061,400 -0.01(-0.81%)
May 27, 2021 0.8101 0.8590 0.8000 0.8469 42,331,060 +0.05(+6.13%)
May 26, 2021 0.7900 0.7990 0.7800 0.7980 20,769,688 +0.01(+1.73%)
May 25, 2021 0.7910 0.8045 0.7800 0.7844 12,735,163 -0.01(-0.73%)
May 24, 2021 0.8090 0.8280 0.7860 0.7902 17,655,374 -0.03(-3.63%)
May 21, 2021 0.7940 0.8250 0.7729 0.8200 27,768,020 +0.03(+4.09%)
May 20, 2021 0.8082 0.8083 0.7800 0.7878 15,283,992 -0.01(-0.74%)
May 19, 2021 0.7725 0.8118 0.7700 0.7937 20,299,048 -0.02(-2.55%)
May 18, 2021 0.8100 0.8424 0.7920 0.8145 26,012,044 +0.03(+4.42%)
May 17, 2021 0.7738 0.8188 0.7600 0.7800 30,211,358 +0.03(+4.68%)
May 14, 2021 0.7600 0.7876 0.7311 0.7451 25,434,096 +0.02(+3.46%)
May 13, 2021 0.7780 0.8100 0.6900 0.7202 41,980,136 -0.06(-7.09%)
May 12, 2021 0.8251 0.8650 0.7708 0.7752 27,172,794 -0.07(-8.78%)
May 11, 2021 0.7600 0.8500 0.7366 0.8498 35,367,020 +0.08(+10.01%)
May 10, 2021 0.8800 0.8870 0.7725 0.7725 40,229,556 -0.07(-8.81%)
May 07, 2021 0.8199 0.9100 0.8199 0.8471 33,582,448 +0.04(+5.51%)
May 06, 2021 0.8602 0.9000 0.8012 0.8029 38,591,840 -0.07(-7.91%)
May 05, 2021 0.9200 0.9490 0.8616 0.8719 31,015,650 -0.03(-3.12%)
May 04, 2021 0.9125 0.9426 0.8600 0.9000 39,151,104 -0.06(-6.27%)
May 03, 2021 1.040 1.070 0.9500 0.9602 48,958,224 -0.10(-9.42%)
Apr 30, 2021 1.000 1.110 1.000 1.060 46,337,700 +0.04(+3.92%)
Apr 29, 2021 1.100 1.100 1.010 1.020 38,755,316 -0.06(-5.56%)
Apr 28, 2021 1.070 1.130 1.040 1.080 39,223,336 -0.02(-1.82%)
Apr 27, 2021 1.290 1.300 1.060 1.100 141,579,632 -0.03(-2.65%)
Apr 26, 2021 0.9700 1.140 0.9300 1.130 102,538,584 +0.19(+19.79%)
Apr 23, 2021 0.9935 1.020 0.9302 0.9433 44,652,404 +0.02(+2.20%)
Apr 22, 2021 0.8871 1.000 0.8633 0.9230 78,875,408 +0.09(+10.57%)
Apr 21, 2021 0.7500 0.8481 0.7302 0.8348 55,947,524 +0.07(+9.80%)
Apr 20, 2021 0.8769 0.8796 0.7600 0.7603 52,028,720 -0.09(-10.19%)
Apr 19, 2021 0.8377 0.9760 0.8180 0.8466 81,788,720 -0.00(-0.40%)
Apr 16, 2021 0.9100 0.9405 0.8300 0.8500 80,755,696 -0.13(-12.83%)
Apr 15, 2021 1.050 1.100 0.9600 0.9751 79,648,608 -0.15(-13.71%)
Apr 14, 2021 0.9700 1.200 0.9000 1.130 164,617,696 +0.13(+13.00%)
Apr 13, 2021 1.070 1.120 0.9800 1.000 125,058,936 -0.12(-10.71%)
Apr 12, 2021 1.210 1.210 1.100 1.120 70,612,144 -0.12(-9.68%)
Apr 09, 2021 1.280 1.310 1.210 1.240 39,748,700 -0.08(-6.06%)
Apr 08, 2021 1.240 1.360 1.240 1.320 44,752,256 +0.09(+7.32%)
Apr 07, 2021 1.330 1.420 1.230 1.230 53,794,876 -0.17(-12.14%)
Apr 06, 2021 1.160 1.450 1.110 1.400 123,740,528 +0.07(+5.26%)
Apr 05, 2021 1.470 1.480 1.310 1.330 84,297,648 -0.13(-8.90%)
Apr 01, 2021 1.610 1.620 1.450 1.460 54,092,600 -0.12(-7.59%)
Mar 31, 2021 1.550 1.730 1.530 1.580 39,383,148 -0.06(-3.66%)
Mar 30, 2021 1.540 1.640 1.430 1.640 50,725,672 +0.04(+2.50%)
Mar 29, 2021 1.680 1.700 1.590 1.600 36,312,884 -0.09(-5.33%)
Mar 26, 2021 1.840 1.840 1.620 1.690 48,520,300 -0.11(-6.11%)
Mar 25, 2021 1.490 1.850 1.480 1.800 85,895,888 +0.27(+17.65%)
Mar 24, 2021 1.800 1.860 1.520 1.530 98,771,208 -0.27(-15.00%)
Mar 23, 2021 1.910 1.920 1.760 1.800 100,773,600 -0.21(-10.45%)
Mar 22, 2021 2.070 2.080 1.990 2.010 61,265,504 -0.14(-6.51%)
Mar 19, 2021 2.020 2.200 1.890 2.150 112,698,496 +0.05(+2.38%)
Mar 18, 2021 2.150 2.240 2.060 2.100 61,412,724 -0.15(-6.67%)
Mar 17, 2021 2.000 2.290 1.950 2.250 119,783,936 -0.01(-0.44%)
Mar 16, 2021 2.610 2.720 2.090 2.260 181,569,728 -0.23(-9.24%)
Mar 15, 2021 2.450 2.590 2.320 2.490 103,627,432 +0.20(+8.73%)
Mar 12, 2021 2.020 2.390 2.010 2.290 101,734,200 +0.19(+9.05%)
Mar 11, 2021 2.060 2.100 1.970 2.100 44,118,052 +0.12(+6.06%)
Mar 10, 2021 2.130 2.150 1.920 1.980 65,561,656 -0.11(-5.26%)
Mar 09, 2021 1.940 2.090 1.880 2.090 60,762,672 +0.21(+11.17%)
Mar 08, 2021 1.880 1.970 1.750 1.880 58,849,780 +0.10(+5.62%)
Mar 05, 2021 1.880 1.890 1.400 1.780 123,975,104 -0.09(-4.81%)
Mar 04, 2021 1.960 2.020 1.720 1.870 79,373,344 -0.16(-7.88%)
Mar 03, 2021 2.190 2.250 1.970 2.030 64,616,208 -0.09(-4.25%)
Mar 02, 2021 2.110 2.250 2.070 2.120 60,971,536 +0.06(+2.91%)
Mar 01, 2021 2.130 2.190 2.010 2.060 79,911,616 +0.19(+10.16%)
Feb 26, 2021 1.750 1.990 1.740 1.870 59,016,000 +0.02(+1.08%)
Feb 25, 2021 1.980 1.980 1.800 1.850 71,892,080 -0.20(-9.76%)
Feb 24, 2021 2.120 2.190 2.010 2.050 64,594,664 +0.16(+8.47%)
Feb 23, 2021 1.780 2.100 1.330 1.890 154,850,176 -0.21(-10.00%)
Feb 22, 2021 2.240 2.280 2.050 2.100 56,346,580 -0.18(-7.89%)
Feb 19, 2021 2.220 2.370 2.220 2.280 51,800,200 +0.07(+3.17%)
Feb 18, 2021 2.160 2.340 2.120 2.210 53,427,368 -0.11(-4.74%)
Feb 17, 2021 2.230 2.380 2.010 2.320 121,778,288 -0.05(-2.11%)
Feb 16, 2021 2.550 2.560 2.330 2.370 106,978,064 -0.20(-7.78%)
Feb 12, 2021 2.620 2.640 2.350 2.570 103,503,104 -0.09(-3.38%)
Feb 11, 2021 2.830 2.900 2.500 2.660 201,335,952 +0.11(+4.31%)
Feb 10, 2021 2.510 2.670 2.300 2.550 212,132,304 +0.23(+9.91%)
Feb 09, 2021 2.320 2.600 2.120 2.320 346,291,168 -0.38(-14.07%)
Feb 08, 2021 2.270 2.910 2.060 2.700 409,742,208 +0.79(+41.36%)
Feb 05, 2021 1.700 2.010 1.620 1.910 441,784,704 +0.41(+27.33%)
Feb 04, 2021 1.160 1.500 1.160 1.500 335,862,400 +0.36(+31.58%)
Feb 03, 2021 1.120 1.170 1.100 1.140 78,638,576 +0.06(+5.56%)
Feb 02, 2021 1.080 1.190 1.020 1.080 103,941,040 -0.02(-1.82%)
Feb 01, 2021 0.9700 1.140 0.9500 1.100 211,480,128 +0.18(+19.57%)
Jan 29, 2021 0.9281 0.9800 0.9075 0.9200 70,165,904 -0.03(-3.43%)
Jan 28, 2021 0.9940 1.030 0.9400 0.9527 123,475,024 +0.05(+5.32%)
Jan 27, 2021 0.8900 0.9449 0.8500 0.9046 120,573,584 -0.08(-7.68%)
Jan 26, 2021 1.015 1.020 0.9600 0.9798 74,410,304 -0.04(-3.94%)
Jan 25, 2021 1.080 1.090 1.000 1.020 134,784,832 +0.06(+6.67%)
Jan 22, 2021 0.9800 0.9900 0.9000 0.9562 112,298,000 -0.04(-4.38%)
Jan 21, 2021 1.020 1.030 1.000 1.000 69,719,688 -0.02(-1.96%)
Jan 20, 2021 1.080 1.090 0.9900 1.020 104,008,888 -0.06(-5.56%)
Jan 19, 2021 1.200 1.200 1.060 1.080 198,323,808 +0.10(+10.76%)
Jan 15, 2021 1.040 1.070 0.9300 0.9751 133,121,000 -0.03(-3.46%)
Jan 14, 2021 0.9100 1.080 0.8520 1.010 316,588,064 +0.03(+3.48%)
Jan 13, 2021 1.140 1.200 0.8116 0.9760 478,394,944 -0.32(-24.92%)
Jan 12, 2021 1.140 1.480 1.120 1.300 910,018,176 +0.37(+39.78%)
Jan 11, 2021 0.7049 1.000 0.6330 0.9300 1,090,499,840 +0.45(+92.15%)
Jan 08, 2021 0.4107 0.5000 0.4002 0.4840 291,787,200 +0.08(+21.00%)
Jan 07, 2021 0.4200 0.4220 0.3824 0.4000 127,203,664 -0.01(-2.44%)
Jan 06, 2021 0.4102 0.4390 0.3500 0.4100 222,770,976 -0.03(-6.61%)
Jan 05, 2021 0.4701 0.5900 0.3990 0.4390 706,637,632 +0.09(+25.43%)
Jan 04, 2021 0.2500 0.3500 0.2500 0.3500 410,826,176 +0.12(+51.78%)
Dec 31, 2020 0.2306 0.2306 0.2306 65,886,424 +0.00(+0.26%)
Dec 30, 2020 0.2500 0.2500 0.2300 0.2300 65,886,424 -0.01(-5.35%)
Dec 29, 2020 0.2500 0.2600 0.2310 0.2430 81,147,776 -0.01(-3.26%)
Dec 28, 2020 0.2500 0.2709 0.2410 0.2512 183,941,744 +0.02(+9.65%)
Dec 24, 2020 0.2444 0.2490 0.2270 0.2291 97,592,496 +0.00(+1.55%)
Dec 23, 2020 0.2100 0.2392 0.2031 0.2256 168,781,616 +0.03(+17.50%)
Dec 22, 2020 0.1881 0.1980 0.1810 0.1920 46,935,216 +0.01(+2.67%)
Dec 21, 2020 0.1994 0.1994 0.1830 0.1870 53,183,752 -0.02(-9.53%)
Dec 18, 2020 0.1660 0.2067 0.1634 0.2067 105,777,504 +0.04(+26.89%)
Dec 17, 2020 0.1600 0.1629 0.1589 0.1629 21,001,930 +0.00(+0.18%)
Dec 16, 2020 0.1733 0.1733 0.1530 0.1626 41,867,780 -0.01(-4.35%)
Dec 15, 2020 0.1800 0.1800 0.1700 0.1700 40,137,340 +0.00(+2.84%)
Dec 14, 2020 0.1685 0.1728 0.1650 0.1653 30,521,320 +0.00(+1.29%)
Dec 11, 2020 0.1650 0.1680 0.1601 0.1632 34,094,100 +0.00(+1.75%)
Dec 10, 2020 0.1650 0.1650 0.1502 0.1604 48,526,584 -0.01(-6.47%)
Dec 09, 2020 0.1750 0.1818 0.1703 0.1715 54,929,808 -0.00(-0.23%)
Dec 08, 2020 0.1785 0.1785 0.1700 0.1719 37,681,756 -0.00(-2.16%)
Dec 07, 2020 0.1850 0.1869 0.1700 0.1757 63,659,380 +0.00(+1.56%)
Dec 04, 2020 0.1780 0.1789 0.1701 0.1730 48,367,500 -0.00(-1.42%)
Dec 03, 2020 0.1884 0.1884 0.1701 0.1755 82,535,384 -0.01(-7.09%)
Dec 02, 2020 0.2000 0.2000 0.1720 0.1889 117,994,552 +0.01(+5.47%)
Dec 01, 2020 0.1785 0.2100 0.1575 0.1791 289,589,408 +0.03(+21.42%)
Nov 30, 2020 0.1337 0.1527 0.1337 0.1475 79,587,712 +0.01(+10.16%)
Nov 27, 2020 0.1340 0.1400 0.1306 0.1339 29,221,800 +0.01(+6.78%)
Nov 25, 2020 0.1200 0.1447 0.1190 0.1254 69,666,096 +0.00(+3.21%)
Nov 24, 2020 0.1240 0.1275 0.1146 0.1215 53,230,080 -0.01(-9.12%)
Nov 23, 2020 0.1400 0.1402 0.1300 0.1337 53,097,332 -0.01(-7.79%)
Nov 20, 2020 0.1460 0.1493 0.1390 0.1450 53,087,800 -0.00(-0.14%)
Nov 19, 2020 0.1500 0.1550 0.1350 0.1452 105,095,776 -0.00(-0.55%)
Nov 18, 2020 0.1675 0.1675 0.1403 0.1460 144,187,920 -0.02(-12.84%)
Nov 17, 2020 0.1300 0.1708 0.1258 0.1675 312,246,016 +0.06(+49.55%)
Nov 16, 2020 0.1100 0.1232 0.1001 0.1120 121,100,528 +0.02(+18.27%)
Nov 13, 2020 0.1150 0.1230 0.0933 0.0947 254,295,904 +0.01(+18.38%)
Nov 12, 2020 0.0840 0.0840 0.0789 0.0800 15,885,252 +0.00(+1.14%)
Nov 11, 2020 0.0825 0.0830 0.0760 0.0791 16,927,740 +0.00(+0.25%)
Nov 10, 2020 0.0700 0.0820 0.0680 0.0789 27,747,078 +0.01(+12.23%)
Nov 09, 2020 0.0673 0.0705 0.0672 0.0703 12,523,271 +0.00(+4.46%)
Nov 06, 2020 0.0700 0.0708 0.0665 0.0673 9,393,100 -0.00(-5.08%)
Nov 05, 2020 0.0729 0.0729 0.0700 0.0709 6,335,464 +0.00(+1.29%)
Nov 04, 2020 0.0700 0.0700 0.0700 0.0700 13,547,403 +0.00(+4.48%)
Nov 03, 2020 0.0650 0.0690 0.0628 0.0670 14,011,042 +0.00(+0.00%)
Nov 02, 2020 0.0680 0.0709 0.0653 0.0670 14,164,191 -0.00(-4.29%)
Oct 30, 2020 0.0714 0.0719 0.0700 0.0700 10,605,100 -0.00(-2.78%)
Oct 29, 2020 0.0708 0.0730 0.0702 0.0720 8,477,967 +0.00(+0.98%)
Oct 28, 2020 0.0720 0.0737 0.0704 0.0713 14,396,870 -0.00(-3.78%)
Oct 27, 2020 0.0761 0.0761 0.0715 0.0741 10,644,534 +0.00(+0.54%)
Oct 26, 2020 0.0750 0.0800 0.0713 0.0737 14,144,600 -0.00(-2.77%)
Oct 23, 2020 0.0745 0.0770 0.0730 0.0758 8,647,400 -0.00(-0.92%)
Oct 22, 2020 0.0755 0.0767 0.0705 0.0765 19,014,284 +0.00(+1.32%)
Oct 21, 2020 0.0829 0.0829 0.0751 0.0755 16,462,527 -0.00(-3.82%)
Oct 20, 2020 0.0780 0.0804 0.0779 0.0785 13,140,452 -0.00(-2.24%)
Oct 19, 2020 0.0810 0.0825 0.0800 0.0803 13,794,425 -0.00(-1.23%)
Oct 16, 2020 0.0825 0.0827 0.0800 0.0813 17,381,900 -0.00(-1.22%)
Oct 15, 2020 0.0880 0.0880 0.0820 0.0823 13,264,827 -0.00(-3.40%)
Oct 14, 2020 0.0838 0.0860 0.0825 0.0852 12,737,505 +0.00(+1.79%)
Oct 13, 2020 0.0839 0.0865 0.0825 0.0837 13,659,045 -0.00(-3.57%)
Oct 12, 2020 0.0900 0.0900 0.0850 0.0868 16,780,660 -0.00(-4.19%)
Oct 09, 2020 0.0895 0.0919 0.0895 0.0906 16,149,200 -0.00(-1.52%)
Oct 08, 2020 0.0925 0.0930 0.0895 0.0920 16,667,105 -0.00(-0.76%)
Oct 07, 2020 0.0939 0.0940 0.0910 0.0927 12,033,580 +0.00(+0.76%)
Oct 06, 2020 0.0950 0.0959 0.0920 0.0920 13,910,749 -0.00(-4.17%)
Oct 05, 2020 0.0976 0.0989 0.0910 0.0960 13,356,906 +0.00(+0.10%)
Oct 02, 2020 0.0938 0.0977 0.0925 0.0959 14,463,700 -0.00(-2.04%)
Oct 01, 2020 0.1000 0.1015 0.0953 0.0979 18,250,592 -0.01(-11.08%)
Sep 30, 2020 0.1000 0.1101 0.0952 0.1101 18,329,872 +0.01(+10.10%)
Sep 29, 2020 0.1000 0.1000 0.1000 0.1000 17,181,932 -0.00(-2.53%)
Sep 28, 2020 0.1093 0.1100 0.1000 0.1026 33,494,378 +0.00(+4.80%)
Sep 25, 2020 0.1075 0.1130 0.0951 0.0979 95,445,592 +0.01(+5.50%)
Sep 24, 2020 0.0825 0.0938 0.0800 0.0928 33,803,352 +0.00(+3.11%)
Sep 23, 2020 0.1000 0.1000 0.0900 0.0900 32,477,916 -0.01(-5.26%)
Sep 22, 2020 0.1000 0.1004 0.0950 0.0950 25,600,252 -0.01(-5.00%)
Sep 21, 2020 0.1045 0.1140 0.0951 0.1000 80,724,000 +0.03(+42.86%)
Sep 18, 2020 0.1000 0.1022 0.0700 0.0700 27,915,600 -0.03(-29.22%)
Sep 17, 2020 0.1010 0.1079 0.0985 0.0989 26,100,072 -0.00(-2.18%)
Sep 16, 2020 0.1045 0.1045 0.1000 0.1011 25,991,400 -0.00(-4.53%)
Sep 15, 2020 0.1075 0.1081 0.1049 0.1059 21,600,872 -0.00(-4.34%)
Sep 14, 2020 0.1120 0.1120 0.1080 0.1107 16,007,817 +0.00(+2.69%)
Sep 11, 2020 0.1103 0.1110 0.1070 0.1078 17,911,100 -0.00(-2.18%)
Sep 10, 2020 0.1155 0.1185 0.1099 0.1102 18,591,420 -0.00(-0.45%)
Sep 09, 2020 0.1100 0.1131 0.1081 0.1107 17,468,992 -0.01(-6.66%)
Sep 08, 2020 0.1211 0.1245 0.1100 0.1186 27,822,380 +0.00(+3.76%)
Sep 04, 2020 0.1200 0.1220 0.1057 0.1143 21,926,002 -0.01(-6.23%)
Sep 03, 2020 0.1250 0.1319 0.1212 0.1219 36,628,272 +0.00(+2.44%)
Sep 02, 2020 0.1100 0.1279 0.1065 0.1190 44,598,312 +0.01(+9.17%)
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.