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

Charles & Colvard (NQ: CTHR )

0.3234 -0.0366 (-10.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.3500 0.3669 0.3400 0.3410 133,893 +0.00(+0.26%)
Mar 27, 2024 0.3320 0.3499 0.3300 0.3401 108,555 +0.01(+1.80%)
Mar 26, 2024 0.3400 0.3500 0.3320 0.3341 71,279 -0.01(-1.74%)
Mar 25, 2024 0.3751 0.3751 0.3400 0.3400 137,762 -0.03(-7.86%)
Mar 22, 2024 0.3700 0.3700 0.3511 0.3690 32,566 -0.01(-1.44%)
Mar 21, 2024 0.3502 0.3900 0.3502 0.3744 132,134 +0.02(+6.51%)
Mar 20, 2024 0.3400 0.3599 0.3351 0.3515 86,228 +0.01(+3.05%)
Mar 19, 2024 0.3511 0.3599 0.3411 0.3411 37,736 -0.01(-2.54%)
Mar 18, 2024 0.3633 0.3700 0.3460 0.3500 185,334 +0.00(+1.16%)
Mar 15, 2024 0.3510 0.4000 0.3310 0.3460 98,537 -0.01(-3.35%)
Mar 14, 2024 0.3500 0.3680 0.3500 0.3580 47,016 -0.00(-0.61%)
Mar 13, 2024 0.3680 0.3700 0.3602 0.3602 18,967 +0.01(+2.62%)
Mar 12, 2024 0.3710 0.3810 0.3510 0.3510 83,077 -0.02(-5.14%)
Mar 11, 2024 0.3700 0.3950 0.3650 0.3700 103,604 -0.01(-1.36%)
Mar 08, 2024 0.3800 0.3938 0.3700 0.3751 55,336 -0.00(-0.50%)
Mar 07, 2024 0.3589 0.3800 0.3580 0.3770 112,998 +0.02(+5.31%)
Mar 06, 2024 0.3700 0.3797 0.3550 0.3580 79,903 -0.01(-2.98%)
Mar 05, 2024 0.3600 0.3950 0.3500 0.3690 75,511 +0.01(+1.37%)
Mar 04, 2024 0.3600 0.3698 0.3422 0.3640 87,110 +0.01(+3.38%)
Mar 01, 2024 0.3700 0.3778 0.3427 0.3521 205,576 -0.01(-2.73%)
Feb 29, 2024 0.4160 0.4162 0.3616 0.3620 114,531 -0.06(-13.31%)
Feb 28, 2024 0.3900 0.4300 0.3847 0.4176 148,301 +0.05(+12.56%)
Feb 27, 2024 0.3600 0.4000 0.3600 0.3710 103,535 +0.01(+3.63%)
Feb 26, 2024 0.3600 0.3989 0.3400 0.3580 297,316 +0.01(+1.85%)
Feb 23, 2024 0.3283 0.3800 0.3200 0.3515 509,893 +0.01(+3.84%)
Feb 22, 2024 0.3400 0.3400 0.3010 0.3385 467,178 +0.02(+7.12%)
Feb 21, 2024 0.3440 0.3539 0.3126 0.3160 112,287 -0.03(-7.33%)
Feb 20, 2024 0.3700 0.3700 0.3405 0.3410 64,013 -0.02(-5.01%)
Feb 16, 2024 0.3551 0.3802 0.3398 0.3590 715,335 +0.01(+2.05%)
Feb 15, 2024 0.3800 0.3896 0.3400 0.3518 67,408 -0.03(-6.66%)
Feb 14, 2024 0.3900 0.4050 0.3010 0.3769 558,416 -0.02(-5.80%)
Feb 13, 2024 0.4000 0.4400 0.4000 0.4001 55,713 +0.01(+1.94%)
Feb 12, 2024 0.3904 0.4000 0.3901 0.3925 103,132 +0.00(+0.64%)
Feb 09, 2024 0.3701 0.3995 0.3701 0.3900 79,681 +0.02(+4.28%)
Feb 08, 2024 0.3849 0.3900 0.3700 0.3740 39,209 +0.00(+0.81%)
Feb 07, 2024 0.3800 0.4000 0.3600 0.3710 61,004 -0.01(-3.64%)
Feb 06, 2024 0.3800 0.4000 0.3800 0.3850 33,686 +0.00(+0.00%)
Feb 05, 2024 0.3900 0.3990 0.3850 0.3850 20,443 -0.01(-1.28%)
Feb 02, 2024 0.3900 0.4099 0.3800 0.3900 34,900 -0.01(-3.23%)
Feb 01, 2024 0.3950 0.4050 0.3800 0.4030 89,545 +0.01(+3.31%)
Jan 31, 2024 0.4110 0.4300 0.3900 0.3901 255,696 -0.03(-7.12%)
Jan 30, 2024 0.4300 0.4300 0.4100 0.4200 123,101 -0.01(-2.33%)
Jan 29, 2024 0.4375 0.4375 0.4250 0.4300 107,485 -0.00(-0.69%)
Jan 26, 2024 0.4311 0.4600 0.4310 0.4330 26,142 +0.00(+0.46%)
Jan 25, 2024 0.4046 0.4500 0.4046 0.4310 70,202 -0.02(-4.01%)
Jan 24, 2024 0.4600 0.4600 0.4371 0.4490 121,279 -0.02(-3.63%)
Jan 23, 2024 0.4736 0.4899 0.4500 0.4659 122,677 +0.00(+1.06%)
Jan 22, 2024 0.4150 0.4780 0.4150 0.4610 248,536 +0.04(+10.34%)
Jan 19, 2024 0.4199 0.4199 0.4150 0.4178 41,550 +0.00(+0.12%)
Jan 18, 2024 0.4100 0.4199 0.4000 0.4173 85,261 +0.01(+1.24%)
Jan 17, 2024 0.4100 0.4194 0.3910 0.4122 71,320 +0.01(+1.55%)
Jan 16, 2024 0.3872 0.4196 0.3900 0.4059 29,162 -0.00(-0.20%)
Jan 12, 2024 0.4096 0.4096 0.3920 0.4067 54,227 +0.00(+0.17%)
Jan 11, 2024 0.4000 0.4093 0.3920 0.4060 34,866 +0.01(+2.01%)
Jan 10, 2024 0.4098 0.4198 0.3950 0.3980 85,919 -0.01(-2.40%)
Jan 09, 2024 0.4059 0.4199 0.3962 0.4078 122,468 -0.00(-0.88%)
Jan 08, 2024 0.4100 0.4114 0.4001 0.4114 48,548 +0.02(+5.22%)
Jan 05, 2024 0.3923 0.4199 0.3805 0.3910 68,422 -0.02(-3.95%)
Jan 04, 2024 0.3923 0.4078 0.3923 0.4071 56,782 +0.01(+3.72%)
Jan 03, 2024 0.4150 0.4198 0.3925 0.3925 54,924 -0.02(-5.42%)
Jan 02, 2024 0.4200 0.4200 0.4100 0.4150 68,279 +0.00(+1.17%)
Dec 29, 2023 0.4006 0.4199 0.4006 0.4102 52,758 -0.00(-0.58%)
Dec 28, 2023 0.4000 0.4200 0.3995 0.4126 149,224 +0.01(+1.55%)
Dec 27, 2023 0.3937 0.4101 0.3933 0.4063 69,565 -0.00(-0.90%)
Dec 26, 2023 0.4101 0.4101 0.3933 0.4100 87,230 -0.01(-2.47%)
Dec 22, 2023 0.4400 0.4400 0.3936 0.4204 194,767 -0.01(-3.20%)
Dec 21, 2023 0.4300 0.4500 0.4200 0.4343 62,009 +0.01(+1.24%)
Dec 20, 2023 0.4300 0.4398 0.4200 0.4290 142,233 -0.00(-0.21%)
Dec 19, 2023 0.4500 0.4500 0.4200 0.4299 46,225 +0.01(+2.36%)
Dec 18, 2023 0.4200 0.4629 0.4200 0.4200 136,666 -0.01(-1.20%)
Dec 15, 2023 0.4300 0.4547 0.4250 0.4251 125,547 -0.02(-5.11%)
Dec 14, 2023 0.4400 0.4700 0.4119 0.4480 164,098 +0.04(+9.06%)
Dec 13, 2023 0.3925 0.4200 0.3925 0.4108 242,001 +0.02(+4.66%)
Dec 12, 2023 0.4000 0.4000 0.3900 0.3925 174,832 -0.00(-0.78%)
Dec 11, 2023 0.4200 0.4249 0.3800 0.3956 130,399 -0.01(-1.91%)
Dec 08, 2023 0.4155 0.4176 0.3599 0.4033 399,676 -0.02(-4.20%)
Dec 07, 2023 0.4133 0.4372 0.4010 0.4210 144,131 +0.02(+6.05%)
Dec 06, 2023 0.4300 0.4300 0.3822 0.3970 104,423 -0.02(-4.22%)
Dec 05, 2023 0.4401 0.4448 0.4145 0.4145 107,970 -0.03(-5.82%)
Dec 04, 2023 0.4342 0.4450 0.4301 0.4401 29,760 +0.01(+2.35%)
Dec 01, 2023 0.4300 0.4399 0.4145 0.4300 89,803 -0.01(-2.05%)
Nov 30, 2023 0.4110 0.4390 0.4110 0.4390 37,829 +0.02(+4.52%)
Nov 29, 2023 0.4200 0.4580 0.4000 0.4200 25,269 -0.03(-6.65%)
Nov 28, 2023 0.4640 0.4700 0.4450 0.4499 50,407 -0.01(-2.41%)
Nov 27, 2023 0.4703 0.4845 0.4380 0.4610 439,421 -0.00(-0.60%)
Nov 24, 2023 0.4400 0.4650 0.4281 0.4638 172,612 +0.03(+6.65%)
Nov 22, 2023 0.4000 0.4400 0.3900 0.4349 384,558 +0.05(+12.93%)
Nov 21, 2023 0.4000 0.4298 0.3850 0.3851 208,288 -0.01(-1.51%)
Nov 20, 2023 0.4305 0.4305 0.3400 0.3910 224,087 -0.02(-4.63%)
Nov 17, 2023 0.3700 0.4523 0.3700 0.4100 598,161 +0.04(+11.75%)
Nov 16, 2023 0.3200 0.3669 0.3200 0.3669 137,335 +0.01(+1.63%)
Nov 15, 2023 0.3302 0.3700 0.3200 0.3610 245,912 +0.02(+6.15%)
Nov 14, 2023 0.3110 0.3600 0.3000 0.3401 386,383 +0.04(+13.37%)
Nov 13, 2023 0.3000 0.3030 0.2900 0.3000 300,173 +0.00(+0.03%)
Nov 10, 2023 0.3100 0.3333 0.2850 0.2999 865,144 -0.02(-7.41%)
Nov 09, 2023 0.3300 0.3310 0.3100 0.3239 237,745 -0.02(-4.45%)
Nov 08, 2023 0.3400 0.3399 0.3300 0.3390 131,230 +0.00(+0.00%)
Nov 07, 2023 0.3350 0.3469 0.3350 0.3390 225,400 +0.00(+1.19%)
Nov 06, 2023 0.3342 0.3436 0.3342 0.3350 352,441 +0.00(+0.45%)
Nov 03, 2023 0.3499 0.3499 0.3251 0.3335 434,643 -0.00(-1.33%)
Nov 02, 2023 0.3370 0.3426 0.3303 0.3380 305,659 +0.00(+1.38%)
Nov 01, 2023 0.3500 0.3510 0.3204 0.3334 264,558 -0.02(-4.74%)
Oct 31, 2023 0.3799 0.3800 0.3420 0.3500 173,759 -0.01(-2.67%)
Oct 30, 2023 0.3700 0.3794 0.3532 0.3596 135,193 -0.01(-2.81%)
Oct 27, 2023 0.3800 0.3800 0.3700 0.3700 90,058 -0.01(-2.37%)
Oct 26, 2023 0.3780 0.3800 0.3610 0.3790 72,624 +0.00(+1.01%)
Oct 25, 2023 0.3900 0.3990 0.3750 0.3752 230,476 -0.00(-1.26%)
Oct 24, 2023 0.3900 0.3885 0.3752 0.3800 58,163 +0.00(+0.56%)
Oct 23, 2023 0.3750 0.3874 0.3704 0.3779 318,329 +0.01(+2.14%)
Oct 20, 2023 0.3800 0.3800 0.3610 0.3700 93,352 -0.00(-0.54%)
Oct 19, 2023 0.3800 0.3800 0.3700 0.3720 226,073 -0.01(-1.87%)
Oct 18, 2023 0.3800 0.3886 0.3780 0.3791 339,144 +0.01(+2.18%)
Oct 17, 2023 0.3801 0.3819 0.3700 0.3710 273,238 -0.01(-2.24%)
Oct 16, 2023 0.4010 0.3900 0.3617 0.3795 648,264 -0.03(-7.01%)
Oct 13, 2023 0.5450 0.5450 0.3750 0.4081 2,355,285 -0.16(-27.88%)
Oct 12, 2023 0.5700 0.5999 0.5659 0.5659 164,193 -0.00(-0.72%)
Oct 11, 2023 0.5685 0.6002 0.5660 0.5700 71,229 -0.00(-0.84%)
Oct 10, 2023 0.5729 0.6452 0.5659 0.5748 82,924 +0.02(+4.43%)
Oct 09, 2023 0.5504 0.5999 0.5504 0.5504 169,259 +0.00(+0.00%)
Oct 06, 2023 0.5500 0.5600 0.5401 0.5504 85,700 +0.01(+1.36%)
Oct 05, 2023 0.5500 0.5660 0.5430 0.5430 86,334 -0.01(-1.31%)
Oct 04, 2023 0.5800 0.5775 0.5500 0.5502 104,330 +0.00(+0.04%)
Oct 03, 2023 0.5600 0.5900 0.5401 0.5500 355,511 -0.01(-1.82%)
Oct 02, 2023 0.5550 0.5700 0.5501 0.5602 187,781 -0.01(-2.10%)
Sep 29, 2023 0.6540 0.6970 0.5700 0.5722 774,784 -0.11(-16.71%)
Sep 28, 2023 0.7000 0.7455 0.6850 0.6870 227,045 +0.00(+0.29%)
Sep 27, 2023 0.7247 0.7247 0.6850 0.6850 84,437 -0.01(-0.75%)
Sep 26, 2023 0.7405 0.7405 0.6800 0.6902 318,567 -0.05(-6.79%)
Sep 25, 2023 0.7403 0.7502 0.7405 0.7405 19,197 +0.00(+0.05%)
Sep 22, 2023 0.7310 0.7910 0.7110 0.7401 175,439 +0.01(+1.66%)
Sep 21, 2023 0.7500 0.7650 0.7200 0.7280 222,017 -0.02(-2.93%)
Sep 20, 2023 0.7600 0.7800 0.7450 0.7500 95,363 -0.01(-1.06%)
Sep 19, 2023 0.7599 0.7599 0.7341 0.7580 43,342 -0.00(-0.13%)
Sep 18, 2023 0.7300 0.7986 0.7210 0.7590 108,742 +0.01(+1.52%)
Sep 15, 2023 0.7800 0.7800 0.7210 0.7476 209,245 -0.02(-2.91%)
Sep 14, 2023 0.7800 0.8100 0.7350 0.7700 410,226 -0.01(-1.28%)
Sep 13, 2023 0.8195 0.8195 0.7800 0.7800 62,445 -0.01(-1.28%)
Sep 12, 2023 0.8290 0.8298 0.7900 0.7901 89,347 -0.00(-0.25%)
Sep 11, 2023 0.8100 0.8100 0.7800 0.7921 97,859 +0.01(+1.55%)
Sep 08, 2023 0.7500 0.8450 0.7055 0.7800 591,196 +0.03(+4.01%)
Sep 07, 2023 0.7800 0.7900 0.7360 0.7499 119,724 -0.04(-5.08%)
Sep 06, 2023 0.7800 0.8013 0.7641 0.7900 83,258 +0.01(+1.41%)
Sep 05, 2023 0.8100 0.8379 0.7701 0.7790 205,028 -0.02(-2.99%)
Sep 01, 2023 0.8260 0.8570 0.8011 0.8030 88,676 -0.02(-3.02%)
Aug 31, 2023 0.8590 0.8590 0.8221 0.8280 6,958 -0.01(-1.43%)
Aug 30, 2023 0.8465 0.8600 0.8301 0.8400 13,456 +0.01(+1.20%)
Aug 29, 2023 0.8393 0.8393 0.8200 0.8300 44,347 +0.00(+0.00%)
Aug 28, 2023 0.8650 0.8650 0.8210 0.8300 36,263 -0.03(-4.04%)
Aug 25, 2023 0.8610 0.8649 0.8300 0.8649 4,011 +0.01(+0.58%)
Aug 24, 2023 0.8200 0.8599 0.8205 0.8599 29,442 +0.01(+1.16%)
Aug 23, 2023 0.8401 0.8601 0.8261 0.8500 28,551 +0.01(+0.83%)
Aug 22, 2023 0.8230 0.8780 0.8200 0.8430 52,064 -0.02(-2.25%)
Aug 21, 2023 0.8700 0.8800 0.8500 0.8624 42,931 +0.01(+0.75%)
Aug 18, 2023 0.8591 0.8700 0.8501 0.8560 12,937 -0.01(-1.60%)
Aug 17, 2023 0.8600 0.8699 0.8539 0.8699 35,313 +0.01(+1.17%)
Aug 16, 2023 0.8600 0.8682 0.8501 0.8598 33,967 -0.01(-1.17%)
Aug 15, 2023 0.8600 0.8700 0.8600 0.8700 10,034 -0.01(-1.13%)
Aug 14, 2023 0.8700 0.8869 0.8600 0.8799 9,454 -0.01(-1.13%)
Aug 11, 2023 0.9000 0.9000 0.8700 0.8900 5,678 -0.01(-1.11%)
Aug 10, 2023 0.8745 0.9000 0.8745 0.9000 16,965 +0.01(+1.26%)
Aug 09, 2023 0.8700 0.8920 0.8700 0.8888 10,132 +0.02(+2.16%)
Aug 08, 2023 0.8700 0.8978 0.8700 0.8700 26,168 -0.01(-0.92%)
Aug 07, 2023 0.8990 0.8999 0.8600 0.8781 15,284 +0.00(+0.34%)
Aug 04, 2023 0.8799 0.9000 0.8750 0.8751 50,605 +0.00(+0.01%)
Aug 03, 2023 0.8910 0.8910 0.8700 0.8750 22,562 -0.01(-0.57%)
Aug 02, 2023 0.9100 0.9100 0.8401 0.8800 174,917 -0.03(-3.30%)
Aug 01, 2023 0.9000 0.9150 0.8701 0.9100 34,436 +0.04(+4.48%)
Jul 31, 2023 0.9100 0.9127 0.8710 0.8710 75,928 -0.04(-4.29%)
Jul 28, 2023 0.9100 0.9240 0.9000 0.9100 14,411 +0.01(+1.11%)
Jul 27, 2023 0.9100 0.9199 0.9000 0.9000 25,532 -0.01(-1.10%)
Jul 26, 2023 0.9194 0.9330 0.8901 0.9100 12,228 +0.02(+2.19%)
Jul 25, 2023 0.9270 0.9270 0.8900 0.8905 33,343 -0.04(-4.23%)
Jul 24, 2023 0.8801 0.9400 0.8801 0.9298 16,378 +0.04(+4.47%)
Jul 21, 2023 0.9200 0.9500 0.8497 0.8900 214,680 -0.05(-5.10%)
Jul 20, 2023 0.9500 0.9500 0.8825 0.9378 62,911 -0.01(-1.27%)
Jul 19, 2023 0.9500 0.9500 0.9351 0.9499 33,974 +0.00(+0.42%)
Jul 18, 2023 0.9335 0.9500 0.9335 0.9459 10,999 +0.01(+0.61%)
Jul 17, 2023 0.9589 0.9590 0.9320 0.9402 19,459 -0.01(-1.55%)
Jul 14, 2023 0.9598 0.9598 0.9230 0.9550 18,187 +0.01(+0.53%)
Jul 13, 2023 0.9600 0.9600 0.9402 0.9500 14,112 +0.00(+0.52%)
Jul 12, 2023 0.9200 0.9500 0.9200 0.9451 39,479 -0.01(-0.54%)
Jul 11, 2023 0.9011 0.9600 0.9011 0.9502 45,666 +0.03(+3.00%)
Jul 10, 2023 0.9595 0.9600 0.9225 0.9225 25,632 -0.03(-2.89%)
Jul 07, 2023 0.9051 0.9593 0.9051 0.9500 33,206 +0.01(+1.06%)
Jul 06, 2023 0.9100 0.9400 0.8851 0.9400 15,736 +0.02(+2.29%)
Jul 05, 2023 0.9300 0.9321 0.9087 0.9190 19,915 -0.01(-1.53%)
Jul 03, 2023 0.9501 0.9686 0.9333 0.9333 27,608 -0.02(-2.27%)
Jun 30, 2023 0.9300 0.9622 0.9300 0.9550 60,302 +0.02(+2.68%)
Jun 29, 2023 0.9400 0.9479 0.8951 0.9301 60,983 -0.02(-2.09%)
Jun 28, 2023 0.9510 0.9600 0.9300 0.9500 19,166 +0.01(+1.34%)
Jun 27, 2023 0.8805 0.9374 0.8805 0.9374 60,018 +0.03(+3.01%)
Jun 26, 2023 0.8900 0.9100 0.8800 0.9100 14,027 +0.03(+3.03%)
Jun 23, 2023 0.9150 0.9373 0.8832 0.8832 47,553 -0.03(-2.96%)
Jun 22, 2023 0.9300 0.9316 0.9101 0.9101 5,786 -0.01(-0.98%)
Jun 21, 2023 0.9000 0.9191 0.8900 0.9191 50,811 -0.00(-0.23%)
Jun 20, 2023 0.9093 0.9450 0.9002 0.9212 33,259 -0.03(-3.03%)
Jun 16, 2023 0.9100 0.9500 0.9000 0.9500 33,198 +0.04(+4.56%)
Jun 15, 2023 0.9100 0.9149 0.8630 0.9086 88,813 -0.01(-1.24%)
Jun 14, 2023 0.9497 0.9498 0.9000 0.9200 71,041 -0.01(-1.09%)
Jun 13, 2023 0.9300 0.9495 0.9300 0.9301 18,655 -0.00(-0.52%)
Jun 12, 2023 0.9450 0.9500 0.9129 0.9350 20,308 -0.01(-1.06%)
Jun 09, 2023 0.9500 0.9525 0.9450 0.9450 23,504 -0.02(-1.56%)
Jun 08, 2023 0.9488 0.9600 0.9450 0.9600 31,872 +0.01(+1.19%)
Jun 07, 2023 0.9200 0.9600 0.9200 0.9487 33,117 +0.01(+0.91%)
Jun 06, 2023 0.9400 0.9600 0.9348 0.9401 28,595 +0.00(+0.05%)
Jun 05, 2023 0.9200 0.9600 0.9200 0.9396 12,213 +0.01(+0.80%)
Jun 02, 2023 0.9300 0.9600 0.9300 0.9321 35,022 -0.01(-0.67%)
Jun 01, 2023 0.9400 0.9399 0.9300 0.9384 33,571 +0.00(+0.30%)
May 31, 2023 0.9600 0.9600 0.9356 0.9356 17,230 +0.00(+0.00%)
May 30, 2023 0.9500 0.9600 0.9356 0.9356 21,033 -0.00(-0.47%)
May 26, 2023 0.9598 0.9650 0.9400 0.9400 36,343 +0.00(+0.09%)
May 25, 2023 0.9500 0.9648 0.9356 0.9392 44,815 -0.03(-2.65%)
May 24, 2023 0.9466 0.9650 0.9368 0.9648 27,100 +0.01(+0.76%)
May 23, 2023 0.9502 0.9650 0.9401 0.9575 18,295 +0.01(+0.78%)
May 22, 2023 0.9649 0.9650 0.9368 0.9501 31,730 -0.01(-0.93%)
May 19, 2023 0.9648 0.9649 0.9360 0.9590 6,713 -0.01(-0.61%)
May 18, 2023 0.9800 0.9800 0.9203 0.9649 62,600 -0.02(-1.54%)
May 17, 2023 0.9800 0.9800 0.9100 0.9800 72,213 +0.07(+7.69%)
May 16, 2023 0.9600 0.9600 0.9100 0.9100 29,096 -0.01(-1.23%)
May 15, 2023 0.9600 0.9800 0.9000 0.9213 58,411 -0.03(-3.22%)
May 12, 2023 0.9710 0.9849 0.9400 0.9520 21,580 -0.02(-1.86%)
May 11, 2023 0.9700 0.9900 0.9665 0.9700 11,118 +0.00(+0.00%)
May 10, 2023 0.9218 0.9888 0.9218 0.9700 60,386 +0.01(+0.62%)
May 09, 2023 0.9400 0.9900 0.9400 0.9640 12,814 +0.01(+0.94%)
May 08, 2023 0.9900 0.9900 0.9400 0.9550 48,444 -0.05(-4.50%)
May 05, 2023 0.9000 1.030 0.8588 1.000 584,232 +0.05(+5.35%)
May 04, 2023 0.9500 0.9677 0.9300 0.9492 101,907 -0.00(-0.08%)
May 03, 2023 0.9900 1.020 0.9500 0.9500 39,902 -0.03(-3.06%)
May 02, 2023 0.9600 0.9800 0.9600 0.9800 23,373 +0.01(+1.43%)
May 01, 2023 0.9627 1.000 0.9600 0.9662 31,311 +0.01(+0.65%)
Apr 28, 2023 1.050 1.050 0.9600 0.9600 57,214 -0.09(-8.57%)
Apr 27, 2023 1.030 1.050 1.030 1.050 30,594 +0.03(+2.94%)
Apr 26, 2023 1.030 1.049 1.010 1.020 41,892 -0.01(-0.97%)
Apr 25, 2023 1.060 1.060 1.030 1.030 36,889 -0.02(-1.90%)
Apr 24, 2023 1.130 1.130 1.040 1.050 81,891 -0.06(-5.41%)
Apr 21, 2023 1.120 1.140 1.110 1.110 12,821 -0.02(-1.76%)
Apr 20, 2023 1.120 1.149 1.100 1.130 55,412 -0.02(-1.75%)
Apr 19, 2023 1.150 1.170 1.120 1.150 37,626 +0.00(+0.00%)
Apr 18, 2023 1.150 1.170 1.139 1.150 39,618 +0.00(+0.00%)
Apr 17, 2023 1.180 1.210 1.140 1.150 41,453 +0.01(+0.88%)
Apr 14, 2023 1.170 1.190 1.125 1.140 39,322 -0.03(-2.56%)
Apr 13, 2023 1.120 1.221 1.110 1.170 129,359 +0.07(+6.36%)
Apr 12, 2023 1.160 1.160 1.100 1.100 43,096 -0.06(-5.17%)
Apr 11, 2023 1.170 1.170 1.120 1.160 148,535 +0.00(+0.00%)
Apr 10, 2023 1.170 1.230 1.100 1.160 226,739 -0.01(-0.85%)
Apr 06, 2023 1.040 1.260 0.9800 1.170 1,091,147 +0.16(+15.84%)
Apr 05, 2023 0.9800 1.040 0.9501 1.010 155,457 +0.01(+1.00%)
Apr 04, 2023 1.170 1.190 0.9803 1.000 232,748 -0.21(-17.36%)
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.