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

International Tower Hill Mines Ltd (NY: THM )

0.6790 +0.0007 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Oct 31, 2018 0.5010 0.5010 0.4570 0.4750 110,242 -0.03(-5.00%)
Oct 30, 2018 0.5259 0.5399 0.4949 0.5000 82,274 -0.03(-6.00%)
Oct 29, 2018 0.5300 0.5495 0.5215 0.5319 40,572 +0.00(+0.36%)
Oct 26, 2018 0.5600 0.5600 0.5200 0.5300 73,900 -0.02(-3.64%)
Oct 25, 2018 0.5500 0.5538 0.5400 0.5500 26,730 -0.00(-0.69%)
Oct 24, 2018 0.5926 0.5926 0.5120 0.5538 60,031 -0.02(-3.69%)
Oct 23, 2018 0.5400 0.5814 0.5400 0.5750 83,656 +0.06(+11.24%)
Oct 22, 2018 0.5380 0.5400 0.5120 0.5169 47,064 -0.02(-4.28%)
Oct 19, 2018 0.5500 0.5700 0.5000 0.5400 182,400 +0.01(+1.89%)
Oct 18, 2018 0.5703 0.5899 0.5300 0.5300 176,257 -0.04(-7.57%)
Oct 17, 2018 0.6000 0.6034 0.5734 0.5734 46,584 -0.03(-4.43%)
Oct 16, 2018 0.6000 0.6500 0.5802 0.6000 95,139 -0.05(-7.69%)
Oct 15, 2018 0.6000 0.6800 0.5400 0.6500 524,453 +0.05(+8.33%)
Oct 12, 2018 0.6600 0.6600 0.5800 0.6000 144,700 -0.04(-6.25%)
Oct 11, 2018 0.6000 0.6500 0.5995 0.6400 423,954 +0.06(+11.11%)
Oct 10, 2018 0.5578 0.5760 0.5214 0.5760 148,004 +0.02(+3.34%)
Oct 09, 2018 0.5700 0.5705 0.5000 0.5574 199,976 +0.01(+1.38%)
Oct 08, 2018 0.5400 0.5498 0.4500 0.5498 213,065 +0.02(+3.74%)
Oct 05, 2018 0.4400 0.5300 0.4400 0.5300 405,500 +0.10(+21.84%)
Oct 04, 2018 0.4315 0.4700 0.4302 0.4350 61,616 +0.00(+0.49%)
Oct 03, 2018 0.4500 0.4699 0.4302 0.4329 50,528 -0.02(-3.82%)
Oct 02, 2018 0.4700 0.4761 0.4317 0.4501 25,667 -0.01(-3.06%)
Oct 01, 2018 0.4410 0.4754 0.4056 0.4643 47,222 -0.02(-3.27%)
Sep 28, 2018 0.3900 0.4800 0.3900 0.4800 216,400 +0.09(+22.92%)
Sep 27, 2018 0.4258 0.4258 0.3904 0.3905 65,954 -0.02(-3.72%)
Sep 26, 2018 0.4000 0.4360 0.4000 0.4056 55,568 -0.03(-7.38%)
Sep 25, 2018 0.4250 0.4400 0.4000 0.4379 42,274 +0.02(+3.72%)
Sep 24, 2018 0.4322 0.4496 0.4222 0.4222 68,735 +0.00(+0.52%)
Sep 21, 2018 0.4300 0.4600 0.4200 0.4200 200,400 -0.02(-4.07%)
Sep 20, 2018 0.4612 0.4780 0.4300 0.4378 113,909 -0.02(-4.20%)
Sep 19, 2018 0.4600 0.4700 0.4320 0.4570 62,454 -0.00(-0.65%)
Sep 18, 2018 0.4900 0.5020 0.4600 0.4600 90,217 -0.00(-0.45%)
Sep 17, 2018 0.4700 0.5015 0.4621 0.4621 98,984 -0.03(-5.69%)
Sep 14, 2018 0.5000 0.5000 0.4800 0.4900 64,400 +0.01(+1.89%)
Sep 13, 2018 0.4589 0.5000 0.4510 0.4809 160,505 +0.02(+5.05%)
Sep 12, 2018 0.4250 0.4578 0.4250 0.4578 77,167 +0.03(+7.72%)
Sep 11, 2018 0.4361 0.4391 0.4250 0.4250 22,118 -0.01(-2.30%)
Sep 10, 2018 0.4300 0.4600 0.4220 0.4350 31,559 +0.01(+1.16%)
Sep 07, 2018 0.4300 0.4600 0.4300 0.4300 72,600 -0.02(-4.44%)
Sep 06, 2018 0.4220 0.4598 0.4220 0.4500 23,904 -0.00(-0.20%)
Sep 05, 2018 0.4610 0.4697 0.4500 0.4509 135,677 -0.02(-4.02%)
Sep 04, 2018 0.4600 0.4795 0.4584 0.4698 47,592 +0.01(+1.91%)
Aug 31, 2018 0.4610 0.4610 0.4610 0 -0.01(-1.68%)
Aug 30, 2018 0.4800 0.4848 0.4551 0.4689 42,029 -0.02(-3.91%)
Aug 29, 2018 0.4682 0.5000 0.4550 0.4880 81,139 +0.01(+2.20%)
Aug 28, 2018 0.4620 0.5000 0.4620 0.4775 46,507 +0.00(+0.61%)
Aug 27, 2018 0.4800 0.4940 0.4550 0.4746 66,868 +0.00(+0.98%)
Aug 24, 2018 0.4500 0.4800 0.4500 0.4700 96,100 +0.02(+3.87%)
Aug 23, 2018 0.4600 0.4634 0.4525 0.4525 63,292 -0.02(-5.24%)
Aug 22, 2018 0.4700 0.4800 0.4500 0.4775 28,245 +0.02(+3.80%)
Aug 21, 2018 0.4620 0.4800 0.4502 0.4600 61,373 -0.02(-4.17%)
Aug 20, 2018 0.4800 0.4897 0.4504 0.4800 106,199 +0.00(+0.00%)
Aug 17, 2018 0.4700 0.4800 0.4300 0.4800 148,800 +0.06(+13.69%)
Aug 16, 2018 0.4572 0.4799 0.4220 0.4222 147,010 -0.02(-4.05%)
Aug 15, 2018 0.4626 0.4724 0.4100 0.4400 344,908 -0.04(-8.33%)
Aug 14, 2018 0.4631 0.4800 0.4631 0.4800 33,201 +0.02(+4.35%)
Aug 13, 2018 0.4900 0.4900 0.4600 0.4600 33,108 -0.01(-2.13%)
Aug 10, 2018 0.5000 0.5000 0.4600 0.4700 48,200 -0.02(-5.01%)
Aug 09, 2018 0.4900 0.5000 0.4800 0.4948 58,315 +0.01(+3.08%)
Aug 08, 2018 0.4900 0.4900 0.4720 0.4800 14,870 +0.01(+2.63%)
Aug 07, 2018 0.5000 0.5000 0.4652 0.4677 59,947 -0.02(-4.39%)
Aug 06, 2018 0.5000 0.5100 0.4702 0.4892 30,466 +0.00(+0.87%)
Aug 03, 2018 0.4500 0.4850 0.4500 0.4850 34,100 +0.02(+5.43%)
Aug 02, 2018 0.4710 0.4999 0.4581 0.4600 102,102 -0.03(-6.22%)
Aug 01, 2018 0.4752 0.5225 0.4620 0.4905 135,323 +0.01(+2.21%)
Jul 31, 2018 0.4500 0.4862 0.4500 0.4799 74,709 +0.03(+6.41%)
Jul 30, 2018 0.4650 0.4650 0.4509 0.4510 59,941 -0.01(-3.01%)
Jul 27, 2018 0.4710 0.4820 0.4650 0.4650 78,000 -0.01(-2.37%)
Jul 26, 2018 0.5172 0.5172 0.4704 0.4763 274,829 -0.05(-8.82%)
Jul 25, 2018 0.5070 0.5298 0.5050 0.5224 49,186 +0.02(+3.45%)
Jul 24, 2018 0.5000 0.5381 0.5000 0.5050 63,731 +0.01(+1.00%)
Jul 23, 2018 0.5001 0.5211 0.5000 0.5000 98,354 -0.01(-2.20%)
Jul 20, 2018 0.4800 0.5118 0.4800 0.5113 73,996 +0.02(+4.92%)
Jul 19, 2018 0.4800 0.5000 0.4800 0.4873 29,650 +0.01(+1.52%)
Jul 18, 2018 0.5000 0.5000 0.4751 0.4800 84,633 -0.01(-2.04%)
Jul 17, 2018 0.5010 0.5090 0.4714 0.4900 154,627 -0.01(-2.58%)
Jul 16, 2018 0.5210 0.5211 0.5001 0.5030 90,877 -0.02(-4.65%)
Jul 13, 2018 0.5205 0.5499 0.5205 0.5275 62,253 +0.01(+1.41%)
Jul 12, 2018 0.5320 0.5565 0.5202 0.5202 51,861 -0.02(-3.49%)
Jul 11, 2018 0.5597 0.5800 0.5307 0.5390 229,355 -0.04(-6.26%)
Jul 10, 2018 0.6200 0.6200 0.5606 0.5750 87,838 +0.01(+0.88%)
Jul 09, 2018 0.5992 0.5992 0.5681 0.5700 106,776 -0.02(-3.39%)
Jul 06, 2018 0.5489 0.5900 0.5301 0.5900 92,966 +0.03(+6.29%)
Jul 05, 2018 0.5800 0.5800 0.5400 0.5551 93,043 +0.01(+1.48%)
Jul 03, 2018 0.5470 0.5470 0.5470 0 +0.02(+3.21%)
Jul 02, 2018 0.5049 0.5970 0.5048 0.5300 156,709 +0.03(+4.97%)
Jun 29, 2018 0.5057 0.4600 0.5049 338,160 +0.00(+0.80%)
Jun 28, 2018 0.5206 0.5206 0.5008 0.5009 129,785 -0.02(-3.77%)
Jun 27, 2018 0.5216 0.5373 0.5200 0.5205 41,549 -0.02(-3.61%)
Jun 26, 2018 0.5200 0.5400 0.5200 0.5400 147,609 +0.02(+3.05%)
Jun 25, 2018 0.5300 0.5400 0.5200 0.5240 104,971 -0.02(-2.96%)
Jun 22, 2018 0.5181 0.5400 0.5181 0.5400 93,587 +0.02(+3.35%)
Jun 21, 2018 0.5325 0.5373 0.5225 0.5225 51,329 -0.01(-2.68%)
Jun 20, 2018 0.5396 0.5446 0.5100 0.5369 177,721 -0.01(-1.49%)
Jun 19, 2018 0.5250 0.5581 0.5200 0.5450 344,293 +0.01(+2.79%)
Jun 18, 2018 0.5600 0.5600 0.5275 0.5302 154,151 -0.02(-3.60%)
Jun 15, 2018 0.5998 0.5500 0.5500 357,857 -0.04(-6.06%)
Jun 14, 2018 0.5939 0.6039 0.5798 0.5855 204,768 -0.01(-1.41%)
Jun 13, 2018 0.5990 0.6158 0.5721 0.5939 315,738 -0.01(-0.85%)
Jun 12, 2018 0.6100 0.6468 0.5990 0.5990 281,781 -0.00(-0.37%)
Jun 11, 2018 0.5500 0.6359 0.5220 0.6012 349,741 +0.02(+3.46%)
Jun 08, 2018 0.5500 0.5895 0.5500 0.5811 292,848 +0.03(+5.12%)
Jun 07, 2018 0.5600 0.5771 0.5500 0.5528 130,132 -0.01(-1.30%)
Jun 06, 2018 0.5600 0.5601 452,958 -0.08(-12.48%)
Jun 05, 2018 0.6680 0.6800 0.5800 0.6400 483,536 -0.03(-4.48%)
Jun 04, 2018 0.6800 0.7000 0.6680 0.6700 123,980 -0.02(-2.90%)
Jun 01, 2018 0.7115 0.7241 0.6850 0.6900 70,256 -0.03(-4.72%)
May 31, 2018 0.7201 0.7299 0.6960 0.7242 86,106 +0.01(+2.00%)
May 30, 2018 0.7450 0.7450 0.6900 0.7100 122,099 -0.01(-1.38%)
May 29, 2018 0.7000 0.7200 0.6500 0.7199 214,898 +0.02(+2.84%)
May 25, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 24, 2018 0.6900 0.7200 0.6700 0.7000 223,793 +0.02(+2.91%)
May 23, 2018 0.7000 0.7000 0.6605 0.6802 112,505 -0.01(-1.42%)
May 22, 2018 0.7000 0.7000 0.6605 0.6900 89,779 +0.00(+0.07%)
May 21, 2018 0.6900 0.6974 0.6500 0.6895 161,809 +0.00(+0.42%)
May 18, 2018 0.6600 0.6900 0.6500 0.6866 172,133 +0.04(+5.61%)
May 17, 2018 0.6251 0.6526 0.6251 0.6501 84,312 +0.01(+1.38%)
May 16, 2018 0.6301 0.6480 0.6112 0.6412 144,311 +0.01(+1.79%)
May 15, 2018 0.6500 0.6501 0.6251 0.6300 64,546 -0.03(-4.34%)
May 14, 2018 0.6300 0.6699 0.6300 0.6586 109,913 +0.03(+4.54%)
May 11, 2018 0.6480 0.6800 0.6300 0.6300 118,423 -0.02(-2.78%)
May 10, 2018 0.6300 0.6480 0.6100 0.6480 159,022 +0.02(+3.65%)
May 09, 2018 0.6480 0.6589 0.6251 0.6252 142,257 -0.02(-3.35%)
May 08, 2018 0.6400 0.6503 0.6250 0.6469 148,237 +0.01(+1.09%)
May 07, 2018 0.6400 0.6500 0.6300 0.6399 148,781 +0.01(+1.57%)
May 04, 2018 0.6200 0.6499 0.6200 0.6300 162,174 +0.01(+2.44%)
May 03, 2018 0.6300 0.6400 0.6030 0.6150 267,001 +0.00(+0.71%)
May 02, 2018 0.6138 0.6400 0.6100 0.6107 155,534 +0.00(+0.11%)
May 01, 2018 0.6070 0.6480 0.6030 0.6100 233,059 -0.01(-1.61%)
Apr 30, 2018 0.6350 0.6500 0.6030 0.6200 182,630 -0.03(-4.63%)
Apr 27, 2018 0.6500 0.6600 0.6401 0.6501 193,875 -0.01(-0.90%)
Apr 26, 2018 0.6400 0.6770 0.6301 0.6560 205,585 +0.02(+2.48%)
Apr 25, 2018 0.6550 0.6702 0.6266 0.6401 261,618 -0.02(-3.74%)
Apr 24, 2018 0.6020 0.6700 0.6020 0.6650 309,306 +0.05(+7.61%)
Apr 23, 2018 0.6974 0.6974 0.6051 0.6180 390,877 -0.07(-10.43%)
Apr 20, 2018 0.7500 0.7500 0.6699 0.6900 181,010 -0.03(-3.90%)
Apr 19, 2018 0.7250 0.7250 0.7000 0.7180 92,479 +0.01(+1.13%)
Apr 18, 2018 0.7500 0.7667 0.7029 0.7100 591,561 -0.04(-5.33%)
Apr 17, 2018 0.7200 0.7500 0.7137 0.7500 255,484 +0.03(+4.02%)
Apr 16, 2018 0.7600 0.7600 0.7106 0.7210 348,008 -0.03(-3.87%)
Apr 13, 2018 0.7000 0.7600 0.7000 0.7500 577,584 +0.06(+9.15%)
Apr 12, 2018 0.7490 0.7500 0.6700 0.6871 310,414 -0.05(-7.15%)
Apr 11, 2018 0.6256 0.7800 0.6256 0.7400 858,211 +0.10(+16.08%)
Apr 10, 2018 0.5600 0.6250 0.5500 0.6375 908,870 +0.09(+16.61%)
Apr 09, 2018 0.5500 0.5650 0.5318 0.5467 165,065 +0.02(+3.25%)
Apr 06, 2018 0.5300 0.5303 0.5050 0.5295 42,236 +0.01(+1.63%)
Apr 05, 2018 0.5111 0.5399 0.5100 0.5210 137,031 +0.00(+0.17%)
Apr 04, 2018 0.5565 0.5650 0.5100 0.5201 185,835 -0.01(-1.87%)
Apr 03, 2018 0.5600 0.5650 0.5300 0.5300 194,971 -0.02(-3.62%)
Apr 02, 2018 0.5400 0.5601 0.5300 0.5499 168,129 -0.00(-0.02%)
Mar 29, 2018 0.5500 0.5500 0.5500 0 +0.05(+9.65%)
Mar 28, 2018 0.5590 0.5590 0.5001 0.5016 15,536,533 -0.04(-7.11%)
Mar 27, 2018 0.5600 0.5600 0.5120 0.5400 120,653 -0.00(-0.02%)
Mar 26, 2018 0.5480 0.5700 0.5300 0.5401 381,815 -0.02(-3.12%)
Mar 23, 2018 0.5000 0.5600 0.4901 0.5575 480,687 +0.07(+14.24%)
Mar 22, 2018 0.5000 0.5000 0.4800 0.4880 124,786 -0.01(-2.40%)
Mar 21, 2018 0.4700 0.5000 0.4504 0.5000 354,960 +0.04(+8.70%)
Mar 20, 2018 0.4600 0.4700 0.4500 0.4600 111,997 +0.01(+1.77%)
Mar 19, 2018 0.4653 0.4700 0.4500 0.4520 107,401 -0.01(-3.15%)
Mar 16, 2018 0.4600 0.4800 0.4517 0.4667 204,499 +0.01(+1.41%)
Mar 15, 2018 0.4600 0.4750 0.4560 0.4602 65,788 +0.00(+0.04%)
Mar 14, 2018 0.4515 0.4790 0.4515 0.4600 138,693 +0.01(+2.22%)
Mar 13, 2018 0.4600 0.4800 0.4500 0.4500 72,131 -0.02(-4.15%)
Mar 12, 2018 0.4650 0.4771 0.4500 0.4695 179,979 +0.00(+0.97%)
Mar 09, 2018 0.4689 0.4799 0.4522 0.4650 103,889 -0.01(-3.12%)
Mar 08, 2018 0.4500 0.4800 0.4500 0.4800 95,061 +0.03(+6.45%)
Mar 07, 2018 0.4509 42,201 +0.00(+0.20%)
Mar 06, 2018 0.4532 0.4618 0.4500 0.4500 87,262 +0.00(+0.00%)
Mar 05, 2018 0.4444 0.4550 0.4400 0.4500 111,479 +0.01(+1.37%)
Mar 02, 2018 0.4400 0.4650 0.4350 0.4439 99,879 -0.02(-5.15%)
Mar 01, 2018 0.4348 0.4680 0.4300 0.4680 107,853 +0.02(+4.00%)
Feb 28, 2018 0.4800 0.4800 0.4300 0.4500 273,402 -0.01(-1.10%)
Feb 27, 2018 0.4800 0.4800 0.4550 0.4550 96,804 -0.02(-4.99%)
Feb 26, 2018 0.4785 0.4900 0.4780 0.4789 39,951 +0.00(+0.08%)
Feb 23, 2018 0.5062 0.5063 0.4750 0.4785 103,718 -0.00(-0.75%)
Feb 22, 2018 0.4820 0.5138 0.4804 0.4821 117,285 -0.00(-0.60%)
Feb 21, 2018 0.5000 0.5137 0.4803 0.4850 85,810 -0.01(-1.08%)
Feb 20, 2018 0.5120 0.5130 0.4803 0.4903 78,772 -0.02(-4.24%)
Feb 16, 2018 0.5120 0.5120 0.5120 0 -0.03(-5.17%)
Feb 15, 2018 0.5700 0.5700 0.5012 0.5399 237,410 +0.00(+0.77%)
Feb 14, 2018 0.4650 0.5541 0.4650 0.5358 389,877 +0.08(+16.48%)
Feb 13, 2018 0.4700 0.4797 0.4500 0.4600 107,608 -0.02(-4.15%)
Feb 12, 2018 0.4500 0.4800 0.4500 0.4799 80,343 +0.03(+5.64%)
Feb 09, 2018 0.5000 0.5000 0.4413 0.4543 155,626 -0.03(-5.35%)
Feb 08, 2018 0.4498 0.4850 0.4498 0.4800 230,820 +0.03(+6.76%)
Feb 07, 2018 0.4700 0.4703 0.4413 0.4496 117,554 -0.02(-4.54%)
Feb 06, 2018 0.5200 0.5200 0.4687 0.4710 133,001 -0.02(-4.40%)
Feb 05, 2018 0.4710 0.4994 0.4710 0.4927 145,172 +0.01(+2.65%)
Feb 02, 2018 0.4900 0.5039 0.4630 0.4800 262,786 +0.00(+0.33%)
Feb 01, 2018 0.5390 0.5526 0.4700 0.4784 303,819 -0.04(-7.82%)
Jan 31, 2018 0.4530 0.5400 0.4530 0.5190 329,755 +0.07(+15.33%)
Jan 30, 2018 0.4590 0.4805 0.4500 0.4500 89,850 -0.02(-5.10%)
Jan 29, 2018 0.5200 0.5297 0.4538 0.4742 198,216 -0.05(-9.66%)
Jan 26, 2018 0.5100 0.5500 0.5100 0.5249 366,907 +0.01(+2.76%)
Jan 25, 2018 0.5400 0.5400 0.5062 0.5108 414,288 -0.01(-1.77%)
Jan 24, 2018 0.4800 0.5300 0.4800 0.5200 585,086 +0.04(+8.90%)
Jan 23, 2018 0.4620 0.4800 0.4503 0.4775 93,424 +0.01(+2.25%)
Jan 22, 2018 0.4650 0.4706 0.4500 0.4670 141,697 +0.01(+1.97%)
Jan 19, 2018 0.4692 0.4800 0.4541 0.4580 160,289 +0.00(+0.59%)
Jan 18, 2018 0.4600 0.4800 0.4551 0.4553 113,487 +0.01(+1.18%)
Jan 17, 2018 0.4601 0.4699 0.4500 0.4500 76,625 +0.00(+0.00%)
Jan 16, 2018 0.4500 0.4830 0.4464 0.4500 312,123 -0.02(-4.05%)
Jan 12, 2018 0.4690 0.4690 0.4690 0 +0.04(+10.35%)
Jan 11, 2018 0.4300 0.4449 0.4100 0.4250 132,474 +0.01(+1.19%)
Jan 10, 2018 0.4100 0.4255 0.4100 0.4200 78,675 +0.01(+1.25%)
Jan 09, 2018 0.4312 0.4312 0.4120 0.4148 189,947 -0.03(-5.71%)
Jan 08, 2018 0.4410 0.4449 0.4323 0.4399 203,085 -0.01(-1.19%)
Jan 05, 2018 0.4719 0.4719 0.4400 0.4452 72,018 -0.02(-5.28%)
Jan 04, 2018 0.4500 0.4700 0.4455 0.4700 101,502 +0.02(+3.50%)
Jan 03, 2018 0.4800 0.4800 0.4500 0.4541 85,427 -0.01(-1.24%)
Jan 02, 2018 0.4400 0.4700 0.4400 0.4598 152,375 +0.03(+6.93%)
Dec 29, 2017 0.4300 0.4300 0.4300 0 -0.01(-2.98%)
Dec 28, 2017 0.4455 0.4700 0.4432 0.4432 161,999 +0.00(+0.07%)
Dec 27, 2017 0.4993 0.4993 0.4399 0.4429 554,464 -0.04(-9.15%)
Dec 26, 2017 0.4368 0.5340 0.4200 0.4875 374,690 +0.06(+15.25%)
Dec 22, 2017 0.4500 0.4500 0.4119 0.4230 174,061 -0.01(-2.15%)
Dec 21, 2017 0.4141 0.4323 0.4100 0.4323 248,445 +0.01(+3.15%)
Dec 20, 2017 0.4326 0.4326 0.4028 0.4191 82,882 -0.01(-1.39%)
Dec 19, 2017 0.4116 0.4452 0.4000 0.4250 363,630 +0.01(+1.19%)
Dec 18, 2017 0.4000 0.4299 0.3900 0.4200 472,501 +0.03(+8.22%)
Dec 15, 2017 0.3820 0.4199 0.3800 0.3881 229,367 +0.02(+4.05%)
Dec 14, 2017 0.4004 0.4073 0.3730 0.3730 301,148 -0.02(-6.26%)
Dec 13, 2017 0.4000 0.4016 0.3670 0.3979 983,609 +0.04(+10.53%)
Dec 12, 2017 0.3465 0.3669 0.3281 0.3600 352,515 +0.03(+9.09%)
Dec 11, 2017 0.3010 0.3486 0.3010 0.3300 451,046 +0.01(+1.87%)
Dec 08, 2017 0.3100 0.3283 0.3007 0.3240 166,906 +0.02(+5.87%)
Dec 07, 2017 0.3200 0.3287 0.3001 0.3060 127,833 -0.02(-7.27%)
Dec 06, 2017 0.3328 0.3717 0.3063 0.3300 135,755 -0.01(-2.94%)
Dec 05, 2017 0.3630 0.3631 0.2907 0.3400 637,085 -0.01(-2.86%)
Dec 04, 2017 0.3500 0.3650 0.3500 0.3500 168,341 -0.00(-0.60%)
Dec 01, 2017 0.3900 0.3900 0.3520 0.3521 164,396 -0.02(-6.08%)
Nov 30, 2017 0.3800 0.3800 0.3700 0.3749 80,475 -0.00(-0.19%)
Nov 29, 2017 0.3800 0.3867 0.3700 0.3756 143,750 -0.00(-0.19%)
Nov 28, 2017 0.3700 0.3884 0.3700 0.3763 135,782 +0.01(+1.70%)
Nov 27, 2017 0.3795 0.3950 0.3700 0.3700 171,142 -0.02(-5.10%)
Nov 24, 2017 0.3900 0.3962 0.3760 0.3899 75,944 -0.00(-0.03%)
Nov 22, 2017 0.3700 0.3961 0.3700 0.3900 72,190 +0.02(+4.00%)
Nov 21, 2017 0.3730 0.3900 0.3702 0.3750 167,892 -0.01(-2.09%)
Nov 20, 2017 0.3988 0.3988 0.3750 0.3830 135,649 +0.00(+0.82%)
Nov 17, 2017 0.3752 0.3926 0.3620 0.3799 175,592 +0.01(+1.33%)
Nov 16, 2017 0.4000 0.4000 0.3700 0.3749 121,443 -0.00(-0.24%)
Nov 15, 2017 0.4267 0.4267 0.3691 0.3758 103,012 -0.01(-3.37%)
Nov 14, 2017 0.4110 0.4176 0.3610 0.3889 356,896 -0.03(-6.87%)
Nov 13, 2017 0.4400 0.4400 0.4142 0.4176 62,113 -0.01(-1.37%)
Nov 10, 2017 0.4550 0.4550 0.4175 0.4234 53,889 -0.01(-2.49%)
Nov 09, 2017 0.4440 0.4440 0.4302 0.4342 7,670 +0.00(+0.32%)
Nov 08, 2017 0.4301 0.4498 0.4298 0.4328 60,554 -0.01(-1.41%)
Nov 07, 2017 0.4200 0.4400 0.4130 0.4390 78,903 +0.02(+4.28%)
Nov 06, 2017 0.4100 0.4299 0.4073 0.4210 83,141 +0.01(+2.58%)
Nov 03, 2017 0.4290 0.4498 0.4050 0.4104 84,709 -0.02(-4.34%)
Nov 02, 2017 0.4250 0.4441 0.4250 0.4290 50,164 +0.00(+0.89%)
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.