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

Satellos Bioscience Inc (TSV: ICO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2013 0.4250 0.4350 0.4200 0.4300 75,500 -0.01(-1.15%)
Apr 29, 2013 0.4400 0.4400 0.4200 0.4350 144,500 -0.03(-5.43%)
Apr 26, 2013 0.4400 0.4600 0.4500 0.4600 50,000 +0.01(+2.22%)
Apr 25, 2013 0.4650 0.4650 0.4500 0.4500 31,000 +0.00(+0.00%)
Apr 24, 2013 0.4300 0.4700 0.4300 0.4500 34,000 +0.02(+4.65%)
Apr 23, 2013 0.4200 0.4350 0.4150 0.4300 38,130 -0.02(-3.37%)
Apr 22, 2013 0.4700 0.4700 0.4250 0.4450 15,000 +0.00(+0.00%)
Apr 19, 2013 0.4350 0.4450 0.4050 0.4450 146,630 +0.01(+2.30%)
Apr 18, 2013 0.4650 0.4650 0.4350 0.4350 68,500 -0.07(-13.00%)
Apr 17, 2013 0.4250 0.5000 0.4200 0.5000 66,900 +0.04(+8.70%)
Apr 16, 2013 0.4500 0.4700 0.4400 0.4600 70,700 +0.04(+9.52%)
Apr 15, 2013 0.4400 0.4650 0.3900 0.4200 187,200 -0.05(-10.64%)
Apr 12, 2013 0.4800 0.5000 0.4350 0.4700 170,600 -0.01(-2.08%)
Apr 11, 2013 0.5000 0.5000 0.4800 0.4800 117,000 -0.02(-4.00%)
Apr 10, 2013 0.4800 0.5200 0.4650 0.5000 107,799 +0.01(+2.04%)
Apr 09, 2013 0.5000 0.5000 0.4900 0.4900 87,000 -0.01(-2.00%)
Apr 08, 2013 0.5100 0.5100 0.5000 0.5000 35,500 -0.02(-3.85%)
Apr 05, 2013 0.5300 0.5400 0.5200 0.5200 21,500 -0.02(-3.70%)
Apr 04, 2013 0.5400 0.5400 0.5400 0.5400 11,900 +0.00(+0.00%)
Apr 03, 2013 0.5300 0.5500 0.5300 0.5400 27,300 +0.00(+0.00%)
Apr 02, 2013 0.5400 0.5500 0.5000 0.5400 126,000 +0.01(+1.89%)
Apr 01, 2013 0.5400 0.5600 0.5300 0.5300 62,500 +0.00(+0.00%)
Mar 28, 2013 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Mar 27, 2013 0.5100 0.5100 0.5100 0.5100 17,000 +0.00(+0.00%)
Mar 26, 2013 0.5300 0.5300 0.5100 0.5100 38,000 +0.00(+0.00%)
Mar 25, 2013 0.5100 0.5300 0.5000 0.5100 23,000 -0.01(-1.92%)
Mar 22, 2013 0.5200 0.5200 0.5000 0.5200 45,000 -0.02(-3.70%)
Mar 21, 2013 0.5200 0.5400 0.5200 0.5400 16,000 +0.00(+0.00%)
Mar 20, 2013 0.5200 0.5400 0.5200 0.5400 32,100 +0.03(+5.88%)
Mar 19, 2013 0.5200 0.5500 0.5100 0.5100 27,600 +0.00(+0.00%)
Mar 18, 2013 0.5400 0.5500 0.5100 0.5100 18,000 -0.01(-1.92%)
Mar 15, 2013 0.5400 0.5400 0.5200 0.5200 29,500 -0.03(-5.45%)
Mar 14, 2013 0.5400 0.5500 0.5400 0.5500 9,680 +0.01(+1.85%)
Mar 13, 2013 0.5400 0.5600 0.5300 0.5400 75,000 -0.01(-1.82%)
Mar 12, 2013 0.5500 0.5700 0.5400 0.5500 58,900 +0.01(+1.85%)
Mar 11, 2013 0.5800 0.5800 0.5400 0.5400 107,380 -0.01(-1.82%)
Mar 08, 2013 0.5600 0.5600 0.5500 0.5500 31,400 -0.03(-5.17%)
Mar 07, 2013 0.5700 0.5800 0.5700 0.5800 36,000 +0.01(+1.75%)
Mar 06, 2013 0.5900 0.5900 0.5500 0.5700 31,755 -0.01(-1.72%)
Mar 05, 2013 0.5900 0.6000 0.5500 0.5800 133,000 +0.00(+0.00%)
Mar 04, 2013 0.5800 0.6200 0.5800 0.5800 87,600 +0.01(+1.75%)
Mar 01, 2013 0.5700 0.5800 0.5500 0.5700 60,000 +0.01(+1.79%)
Feb 28, 2013 0.5500 0.5800 0.5500 0.5600 55,800 +0.01(+1.82%)
Feb 27, 2013 0.5400 0.5500 0.5400 0.5500 67,400 +0.00(+0.00%)
Feb 26, 2013 0.5700 0.5700 0.5400 0.5500 85,900 -0.03(-5.17%)
Feb 22, 2013 0.5600 0.5900 0.5500 0.5800 555,240 +0.03(+5.45%)
Feb 21, 2013 0.5600 0.5600 0.5500 0.5500 61,785 +0.01(+1.85%)
Feb 20, 2013 0.5600 0.5700 0.5400 0.5400 154,100 -0.02(-3.57%)
Feb 19, 2013 0.5800 0.5800 0.5600 0.5600 62,250 -0.04(-6.67%)
Feb 15, 2013 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Feb 14, 2013 0.5700 0.5700 0.5500 0.5700 79,300 +0.00(+0.00%)
Feb 13, 2013 0.5800 0.6000 0.5700 0.5700 79,100 -0.03(-5.00%)
Feb 12, 2013 0.5700 0.6000 0.5600 0.6000 170,000 +0.03(+5.26%)
Feb 11, 2013 0.5700 0.5700 0.5500 0.5700 50,500 +0.01(+1.79%)
Feb 08, 2013 0.5700 0.5700 0.5500 0.5600 65,155 -0.03(-5.08%)
Feb 07, 2013 0.6000 0.6000 0.5600 0.5900 117,500 +0.00(+0.00%)
Feb 06, 2013 0.5900 0.6100 0.5700 0.5900 73,000 -0.01(-1.67%)
Feb 04, 2013 0.5900 0.6100 0.5700 0.6000 66,000 +0.00(+0.00%)
Feb 01, 2013 0.5800 0.6000 0.5600 0.6000 172,400 +0.02(+3.45%)
Jan 31, 2013 0.5900 0.6000 0.5700 0.5800 332,005 +0.00(+0.00%)
Jan 30, 2013 0.5400 0.6200 0.5300 0.5800 462,584 +0.07(+13.73%)
Jan 29, 2013 0.6000 0.6000 0.5100 0.5100 134,172 -0.08(-13.56%)
Jan 28, 2013 0.6500 0.6500 0.5900 0.5900 367,900 -0.08(-11.94%)
Jan 25, 2013 0.6600 0.6700 0.6400 0.6700 45,700 +0.02(+3.08%)
Jan 24, 2013 0.6700 0.7100 0.6400 0.6500 69,700 -0.02(-2.99%)
Jan 23, 2013 0.7100 0.7100 0.6700 0.6700 203,385 -0.06(-8.22%)
Jan 22, 2013 0.6800 0.7400 0.6700 0.7300 260,700 +0.02(+2.82%)
Jan 21, 2013 0.6900 0.7100 0.6900 0.7100 21,000 -0.02(-2.74%)
Jan 18, 2013 0.6600 0.7300 0.6600 0.7300 245,268 +0.04(+5.80%)
Jan 17, 2013 0.6500 0.6900 0.6500 0.6900 123,000 +0.01(+1.47%)
Jan 16, 2013 0.6700 0.6900 0.6600 0.6800 80,468 +0.01(+1.49%)
Jan 15, 2013 0.7300 0.7300 0.6700 0.6700 217,670 -0.05(-6.94%)
Jan 14, 2013 0.7500 0.7500 0.7200 0.7200 203,060 -0.04(-5.26%)
Jan 11, 2013 0.7700 0.7800 0.7300 0.7600 183,932 -0.02(-2.56%)
Jan 10, 2013 0.8000 0.8100 0.7800 0.7800 68,000 -0.02(-2.50%)
Jan 09, 2013 0.8300 0.8400 0.7900 0.8000 159,808 -0.03(-3.61%)
Jan 08, 2013 0.7900 0.8400 0.7700 0.8300 387,015 +0.04(+5.06%)
Jan 07, 2013 0.7500 0.8100 0.7200 0.7900 394,170 +0.04(+5.33%)
Jan 04, 2013 0.7700 0.7900 0.7500 0.7500 107,250 -0.03(-3.85%)
Jan 03, 2013 0.8700 0.8900 0.7300 0.7800 1,378,042 -0.05(-6.02%)
Jan 02, 2013 0.8300 0.8500 0.8200 0.8300 195,876 +0.01(+1.22%)
Dec 31, 2012 0.8200 0.8200 0.8200 0 +0.04(+5.13%)
Dec 28, 2012 0.8200 0.8400 0.7800 0.7800 465,220 -0.07(-8.24%)
Dec 27, 2012 0.7900 0.8700 0.7900 0.8500 707,897 +0.06(+7.59%)
Dec 24, 2012 0.7900 0.7900 0.7900 0 +0.08(+11.27%)
Dec 21, 2012 0.7000 0.7100 0.6900 0.7100 65,300 +0.00(+0.00%)
Dec 20, 2012 0.7000 0.7100 0.6900 0.7100 188,475 +0.01(+1.43%)
Dec 19, 2012 0.7100 0.7100 0.7000 0.7000 90,900 +0.00(+0.00%)
Dec 18, 2012 0.6900 0.7100 0.6900 0.7000 207,324 +0.02(+2.94%)
Dec 17, 2012 0.7100 0.7100 0.6800 0.6800 307,585 -0.04(-5.56%)
Dec 14, 2012 0.7000 0.7400 0.6900 0.7200 330,170 +0.01(+1.41%)
Dec 13, 2012 0.6800 0.7100 0.6700 0.7100 241,528 +0.02(+2.90%)
Dec 12, 2012 0.6700 0.7000 0.6500 0.6900 487,925 +0.01(+1.47%)
Dec 11, 2012 0.6700 0.6800 0.6400 0.6800 81,134 +0.00(+0.00%)
Dec 10, 2012 0.6700 0.6800 0.6600 0.6800 332,800 +0.00(+0.00%)
Dec 07, 2012 0.6400 0.6800 0.6300 0.6800 306,574 +0.03(+4.62%)
Dec 06, 2012 0.6700 0.6700 0.6300 0.6500 122,382 -0.02(-2.99%)
Dec 05, 2012 0.6800 0.6900 0.6600 0.6700 71,500 -0.02(-2.90%)
Dec 04, 2012 0.6800 0.7000 0.6800 0.6900 135,000 -0.01(-1.43%)
Nov 30, 2012 0.6800 0.7100 0.6500 0.7000 42,500 +0.02(+2.94%)
Nov 29, 2012 0.6700 0.7000 0.6500 0.6800 229,000 +0.01(+1.49%)
Nov 28, 2012 0.6700 0.6800 0.6500 0.6700 84,000 +0.01(+1.52%)
Nov 27, 2012 0.6700 0.6700 0.6400 0.6600 61,824 +0.00(+0.00%)
Nov 26, 2012 0.6600 0.6800 0.6500 0.6600 88,200 +0.00(+0.00%)
Nov 24, 2012 0.6600 0.6700 0.6300 0.6600 217,800 +0.00(+0.00%)
Nov 23, 2012 0.6600 0.6700 0.6300 0.6600 217,800 +0.01(+1.54%)
Nov 22, 2012 0.6700 0.6800 0.6500 0.6500 216,500 -0.03(-4.41%)
Nov 21, 2012 0.6900 0.6900 0.6700 0.6800 85,865 +0.00(+0.00%)
Nov 20, 2012 0.6900 0.7000 0.6800 0.6800 179,244 -0.01(-1.45%)
Nov 19, 2012 0.6900 0.7000 0.6900 0.6900 83,795 +0.01(+1.47%)
Nov 16, 2012 0.7000 0.7000 0.6800 0.6800 119,373 -0.01(-1.45%)
Nov 15, 2012 0.7000 0.7100 0.6900 0.6900 96,459 -0.03(-4.17%)
Nov 14, 2012 0.7000 0.7400 0.6900 0.7200 112,800 +0.02(+2.86%)
Nov 13, 2012 0.7200 0.7200 0.6800 0.7000 129,150 -0.02(-2.78%)
Nov 12, 2012 0.6900 0.7200 0.6900 0.7200 293,200 +0.01(+1.41%)
Nov 09, 2012 0.7100 0.7800 0.7000 0.7100 444,232 -0.01(-1.39%)
Nov 08, 2012 0.6800 0.7200 0.6800 0.7200 188,735 +0.03(+4.35%)
Nov 07, 2012 0.7100 0.7100 0.6800 0.6900 163,500 -0.02(-2.82%)
Nov 06, 2012 0.7300 0.7300 0.6900 0.7100 232,500 -0.02(-2.74%)
Nov 05, 2012 0.7100 0.7300 0.7000 0.7300 181,350 +0.02(+2.82%)
Nov 02, 2012 0.7200 0.7400 0.6600 0.7100 382,375 -0.02(-2.74%)
Nov 01, 2012 0.7000 0.7800 0.6900 0.7300 442,195 +0.03(+4.29%)
Oct 31, 2012 0.7000 0.7000 0.6700 0.7000 92,020 +0.00(+0.00%)
Oct 30, 2012 0.6300 0.7000 0.6300 0.7000 495,200 +0.08(+12.90%)
Oct 29, 2012 0.6200 0.6500 0.6100 0.6200 85,411 -0.03(-4.62%)
Oct 26, 2012 0.6200 0.6500 0.6200 0.6500 29,296 +0.03(+4.84%)
Oct 25, 2012 0.6400 0.6500 0.6200 0.6200 65,500 -0.02(-3.13%)
Oct 24, 2012 0.6400 0.6600 0.6400 0.6400 41,500 +0.01(+1.59%)
Oct 23, 2012 0.6500 0.6600 0.6300 0.6300 106,500 -0.03(-4.55%)
Oct 19, 2012 0.6300 0.6700 0.6000 0.6600 182,400 +0.03(+4.76%)
Oct 18, 2012 0.6200 0.6300 0.6000 0.6300 119,804 +0.02(+3.28%)
Oct 17, 2012 0.6000 0.6300 0.6000 0.6100 196,500 -0.01(-1.61%)
Oct 16, 2012 0.5900 0.6200 0.5800 0.6200 369,500 +0.03(+5.08%)
Oct 15, 2012 0.5800 0.6000 0.5800 0.5900 154,500 +0.02(+3.51%)
Oct 12, 2012 0.5700 0.5700 0.5500 0.5700 141,800 +0.03(+5.56%)
Oct 11, 2012 0.5800 0.5800 0.5400 0.5400 187,000 +0.01(+1.89%)
Oct 10, 2012 0.6000 0.6000 0.5300 0.5300 189,860 -0.06(-10.17%)
Oct 09, 2012 0.6100 0.6200 0.5800 0.5900 129,550 -0.01(-1.67%)
Oct 05, 2012 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Oct 04, 2012 0.6000 0.6000 0.5800 0.5900 86,600 -0.01(-1.67%)
Oct 03, 2012 0.6100 0.6200 0.5700 0.6000 308,180 -0.01(-1.64%)
Oct 02, 2012 0.6000 0.6100 0.5500 0.6100 267,692 +0.02(+3.39%)
Oct 01, 2012 0.5500 0.6200 0.5500 0.5900 237,000 +0.04(+7.27%)
Sep 28, 2012 0.5400 0.5500 0.5100 0.5500 254,660 +0.05(+10.00%)
Sep 27, 2012 0.4900 0.5200 0.4850 0.5000 218,800 +0.01(+2.04%)
Sep 26, 2012 0.5000 0.5200 0.4700 0.4900 119,000 -0.01(-2.00%)
Sep 25, 2012 0.5300 0.5400 0.5000 0.5000 211,411 -0.03(-5.66%)
Sep 24, 2012 0.5200 0.5300 0.5000 0.5300 250,767 -0.01(-1.85%)
Sep 21, 2012 0.5300 0.5600 0.5200 0.5400 123,250 +0.01(+1.89%)
Sep 20, 2012 0.5700 0.5800 0.5300 0.5300 227,871 -0.02(-3.64%)
Sep 19, 2012 0.5400 0.5700 0.5200 0.5500 277,600 +0.01(+1.85%)
Sep 18, 2012 0.5300 0.5500 0.5000 0.5400 243,250 +0.04(+8.00%)
Sep 17, 2012 0.5300 0.5300 0.4900 0.5000 157,000 -0.02(-3.85%)
Sep 14, 2012 0.4700 0.5500 0.4700 0.5200 636,408 +0.08(+16.85%)
Sep 13, 2012 0.4400 0.4750 0.4400 0.4450 356,528 -0.02(-3.26%)
Sep 12, 2012 0.4500 0.4700 0.4400 0.4600 238,344 +0.02(+4.55%)
Sep 11, 2012 0.4500 0.4600 0.4400 0.4400 279,320 -0.02(-4.35%)
Sep 10, 2012 0.4300 0.4800 0.4250 0.4600 205,900 +0.03(+5.75%)
Sep 07, 2012 0.4100 0.4350 0.4100 0.4350 44,500 +0.01(+2.35%)
Sep 06, 2012 0.4200 0.4300 0.4000 0.4250 89,700 +0.02(+3.66%)
Sep 05, 2012 0.3900 0.4350 0.3900 0.4100 260,300 +0.02(+5.13%)
Sep 04, 2012 0.3700 0.4000 0.3700 0.3900 148,500 +0.03(+8.33%)
Aug 31, 2012 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Aug 30, 2012 0.3600 0.3700 0.3550 0.3550 43,000 +0.01(+4.41%)
Aug 29, 2012 0.3500 0.3700 0.3400 0.3400 71,000 -0.03(-8.11%)
Aug 27, 2012 0.3650 0.3700 0.3600 0.3700 26,800 +0.00(+0.00%)
Aug 24, 2012 0.3500 0.3700 0.3500 0.3700 87,000 +0.02(+5.71%)
Aug 23, 2012 0.3500 0.3600 0.3400 0.3500 227,100 +0.00(+0.00%)
Aug 22, 2012 0.3500 0.3700 0.3400 0.3500 231,400 +0.01(+1.45%)
Aug 21, 2012 0.3700 0.3700 0.3450 0.3450 16,300 -0.01(-1.43%)
Aug 20, 2012 0.3750 0.3750 0.3450 0.3500 61,600 +0.00(+0.00%)
Aug 17, 2012 0.3450 0.3500 0.3250 0.3500 173,200 +0.00(+0.00%)
Aug 16, 2012 0.3400 0.3500 0.3250 0.3500 196,000 +0.01(+2.94%)
Aug 15, 2012 0.3550 0.3550 0.3400 0.3400 19,000 -0.01(-4.23%)
Aug 14, 2012 0.3550 0.3550 0.3500 0.3550 74,500 +0.01(+1.43%)
Aug 13, 2012 0.3600 0.3700 0.3500 0.3500 67,500 -0.03(-7.89%)
Aug 11, 2012 0.3800 0.3800 0.3800 0.3800 18,000 +0.00(+0.00%)
Aug 10, 2012 0.3800 0.3800 0.3800 0.3800 18,000 +0.01(+2.70%)
Aug 09, 2012 0.3550 0.3750 0.3550 0.3700 58,500 +0.02(+5.71%)
Aug 08, 2012 0.3550 0.3550 0.3500 0.3500 31,800 -0.01(-2.78%)
Aug 07, 2012 0.3800 0.3800 0.3600 0.3600 8,700 -0.03(-7.69%)
Aug 03, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 02, 2012 0.3900 0.3900 0.3900 0.3900 36,000 -0.03(-7.14%)
Aug 01, 2012 0.3900 0.4450 0.3900 0.4200 104,700 +0.03(+7.69%)
Jul 31, 2012 0.3600 0.3900 0.3600 0.3900 27,000 +0.02(+5.41%)
Jul 30, 2012 0.3950 0.3950 0.3700 0.3700 60,000 -0.02(-5.13%)
Jul 27, 2012 0.3950 0.3950 0.3900 0.3900 22,000 +0.02(+4.00%)
Jul 26, 2012 0.3950 0.4200 0.3750 0.3750 58,700 -0.02(-3.85%)
Jul 25, 2012 0.3900 0.3900 0.3900 0.3900 5,061 -0.01(-2.50%)
Jul 24, 2012 0.3900 0.4000 0.3900 0.4000 80,000 +0.03(+8.11%)
Jul 23, 2012 0.3800 0.4000 0.3700 0.3700 73,000 -0.03(-7.50%)
Jul 20, 2012 0.3500 0.4000 0.3100 0.4000 151,750 +0.06(+15.94%)
Jul 19, 2012 0.3750 0.3750 0.3400 0.3450 98,000 -0.01(-1.43%)
Jul 18, 2012 0.3350 0.3550 0.3350 0.3500 93,100 -0.01(-2.78%)
Jul 17, 2012 0.3300 0.3700 0.3100 0.3600 165,500 +0.03(+9.09%)
Jul 16, 2012 0.3250 0.3600 0.2650 0.3300 770,322 +0.02(+6.45%)
Jul 13, 2012 0.3950 0.3950 0.3000 0.3100 502,992 -0.04(-11.43%)
Jul 12, 2012 0.3700 0.3700 0.3500 0.3500 292,500 -0.04(-9.09%)
Jul 11, 2012 0.4000 0.4000 0.3700 0.3850 73,500 -0.02(-3.75%)
Jul 10, 2012 0.4000 0.4000 0.4000 0.4000 53,150 +0.00(+0.00%)
Jul 09, 2012 0.4100 0.4100 0.3800 0.4000 65,700 -0.01(-2.44%)
Jul 06, 2012 0.4200 0.4300 0.4000 0.4100 152,500 +0.00(+0.00%)
Jul 05, 2012 0.5300 0.5300 0.3950 0.4100 1,331,714 -0.13(-24.07%)
Jul 04, 2012 0.5200 0.5400 0.4800 0.5400 195,500 +0.00(+0.00%)
Jul 03, 2012 0.5300 0.5400 0.5000 0.5400 76,500 +0.01(+1.89%)
Jun 29, 2012 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Jun 28, 2012 0.4950 0.5300 0.4600 0.5000 464,817 +0.04(+8.70%)
Jun 27, 2012 0.4300 0.5000 0.4300 0.4600 98,000 +0.03(+6.98%)
Jun 26, 2012 0.4600 0.4600 0.4300 0.4300 208,050 -0.01(-2.27%)
Jun 25, 2012 0.4500 0.4650 0.4400 0.4400 191,500 +0.00(+0.00%)
Jun 22, 2012 0.3450 0.4950 0.3450 0.4400 641,691 +0.07(+17.33%)
Jun 21, 2012 0.3550 0.3800 0.3400 0.3750 75,000 +0.02(+4.17%)
Jun 20, 2012 0.3500 0.3600 0.3450 0.3600 153,950 +0.01(+1.41%)
Jun 19, 2012 0.3500 0.3600 0.3300 0.3550 172,188 +0.03(+10.94%)
Jun 18, 2012 0.3200 0.3400 0.3200 0.3200 91,000 -0.01(-1.54%)
Jun 15, 2012 0.3050 0.3250 0.3050 0.3250 15,000 +0.01(+1.56%)
Jun 14, 2012 0.3000 0.3300 0.3000 0.3200 117,500 +0.01(+3.23%)
Jun 13, 2012 0.3100 0.3100 0.3100 0.3100 15,500 -0.01(-3.13%)
Jun 12, 2012 0.3450 0.3450 0.3200 0.3200 91,500 +0.00(+0.00%)
Jun 11, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 08, 2012 0.3300 0.3300 0.3200 0.3200 40,500 +0.01(+3.23%)
Jun 07, 2012 0.3250 0.3250 0.3050 0.3100 29,000 -0.01(-3.13%)
Jun 06, 2012 0.3200 0.3350 0.3000 0.3200 19,099 +0.00(+0.00%)
Jun 05, 2012 0.3200 0.3200 0.3200 0.3200 801 -0.01(-1.54%)
Jun 04, 2012 0.3250 0.3400 0.3000 0.3250 83,457 -0.02(-5.80%)
Jun 02, 2012 0.3200 0.3500 0.2800 0.3450 224,000 +0.00(+0.00%)
Jun 01, 2012 0.3200 0.3500 0.2800 0.3450 224,000 +0.02(+7.81%)
May 31, 2012 0.3000 0.3200 0.3000 0.3200 139,000 +0.03(+10.34%)
May 30, 2012 0.2700 0.3000 0.2700 0.2900 36,000 +0.03(+11.54%)
May 29, 2012 0.3000 0.3000 0.2600 0.2600 12,500 -0.01(-3.70%)
May 28, 2012 0.2550 0.3000 0.2550 0.2700 50,756 +0.02(+5.88%)
May 25, 2012 0.2500 0.2650 0.2500 0.2550 31,000 +0.01(+2.00%)
May 24, 2012 0.2700 0.2700 0.2450 0.2500 40,000 +0.00(+0.00%)
May 23, 2012 0.2750 0.2750 0.2450 0.2500 221,258 -0.04(-13.79%)
May 22, 2012 0.2800 0.2900 0.2800 0.2900 9,500 -0.01(-3.33%)
May 18, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 17, 2012 0.3000 0.3000 0.2850 0.3000 28,000 +0.00(+0.00%)
May 16, 2012 0.3000 0.3300 0.3000 0.3000 14,469 -0.03(-9.09%)
May 15, 2012 0.3200 0.3300 0.3000 0.3300 33,280 +0.00(+0.00%)
May 14, 2012 0.3300 0.3300 0.2900 0.3300 116,000 +0.00(+0.00%)
May 11, 2012 0.3200 0.3300 0.3200 0.3300 39,500 +0.01(+3.13%)
May 10, 2012 0.3200 0.3200 0.3100 0.3200 11,500 +0.00(+0.00%)
May 09, 2012 0.3150 0.3200 0.2800 0.3200 461,100 +0.03(+10.34%)
May 08, 2012 0.3100 0.3100 0.2900 0.2900 72,000 +0.00(+0.00%)
May 07, 2012 0.3100 0.3100 0.2900 0.2900 23,100 -0.03(-9.38%)
May 04, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 03, 2012 0.3200 0.3200 0.3000 0.3200 99,500 +0.01(+3.23%)
May 02, 2012 0.2900 0.3100 0.2900 0.3100 63,000 +0.02(+6.90%)
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.