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

Puration Inc (OP: PURA )

N/A UNCHANGED
Last Price Updated: 9:59 AM EST, Mar 6, 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, 2017 0.0156 0.0175 0.0132 0.0169 964,246 +0.00(+8.33%)
Oct 30, 2017 0.0170 0.0176 0.0155 0.0156 536,298 -0.00(-7.69%)
Oct 27, 2017 0.0188 0.0188 0.0141 0.0169 1,479,206 +0.00(+13.42%)
Oct 26, 2017 0.0148 0.0154 0.0132 0.0149 889,208 +0.00(+1.36%)
Oct 25, 2017 0.0120 0.0149 0.0120 0.0147 2,784,436 -0.00(-1.93%)
Oct 24, 2017 0.0152 0.0159 0.0149 0.0150 1,258,849 -0.00(-1.38%)
Oct 23, 2017 0.0170 0.0170 0.0147 0.0152 1,290,467 -0.00(-1.94%)
Oct 20, 2017 0.0180 0.0180 0.0150 0.0155 946,138 -0.00(-3.13%)
Oct 19, 2017 0.0180 0.0180 0.0160 0.0160 665,078 -0.00(-4.65%)
Oct 18, 2017 0.0171 0.0171 0.0158 0.0168 514,580 +0.00(+6.20%)
Oct 17, 2017 0.0181 0.0190 0.0150 0.0158 2,303,383 -0.00(-12.71%)
Oct 16, 2017 0.0182 0.0194 0.0174 0.0181 896,098 +0.00(+0.56%)
Oct 13, 2017 0.0170 0.0194 0.0170 0.0180 861,807 -0.00(-2.17%)
Oct 12, 2017 0.0160 0.0200 0.0160 0.0184 307,400 +0.00(+2.22%)
Oct 11, 2017 0.0168 0.0197 0.0168 0.0180 726,868 -0.00(-7.69%)
Oct 10, 2017 0.0171 0.0197 0.0171 0.0195 955,922 +0.00(+8.33%)
Oct 09, 2017 0.0200 0.0200 0.0180 0.0180 380,220 -0.00(-6.25%)
Oct 06, 2017 0.0190 0.0200 0.0185 0.0192 1,651,621 +0.00(+1.59%)
Oct 05, 2017 0.0173 0.0193 0.0150 0.0189 1,960,679 +0.00(+5.00%)
Oct 04, 2017 0.0192 0.0193 0.0166 0.0180 1,587,882 -0.00(-2.70%)
Oct 03, 2017 0.0185 0.0193 0.0160 0.0185 682,156 +0.00(+1.09%)
Oct 02, 2017 0.0195 0.0195 0.0180 0.0183 729,980 -0.00(-6.15%)
Sep 29, 2017 0.0185 0.0195 0.0175 0.0195 1,515,750 +0.00(+11.43%)
Sep 28, 2017 0.0146 0.0175 0.0146 0.0175 2,453,942 +0.00(+12.90%)
Sep 27, 2017 0.0160 0.0165 0.0148 0.0155 814,090 -0.00(-3.13%)
Sep 26, 2017 0.0147 0.0170 0.0138 0.0160 2,547,074 +0.00(+3.23%)
Sep 25, 2017 0.0140 0.0160 0.0130 0.0155 2,832,233 +0.00(+14.81%)
Sep 22, 2017 0.0125 0.0138 0.0120 0.0135 5,244,126 +0.00(+0.00%)
Sep 21, 2017 0.0150 0.0155 0.0125 0.0135 7,685,972 -0.00(-12.90%)
Sep 20, 2017 0.0180 0.0180 0.0150 0.0155 2,637,923 -0.00(-3.13%)
Sep 19, 2017 0.0185 0.0185 0.0155 0.0160 1,268,171 -0.00(-5.88%)
Sep 18, 2017 0.0180 0.0190 0.0155 0.0170 2,373,533 -0.00(-0.58%)
Sep 15, 2017 0.0165 0.0180 0.0160 0.0171 4,230,487 +0.00(+3.01%)
Sep 14, 2017 0.0199 0.0199 0.0161 0.0166 2,792,996 -0.00(-12.63%)
Sep 13, 2017 0.0195 0.0200 0.0171 0.0190 2,402,367 -0.00(-2.56%)
Sep 12, 2017 0.0197 0.0200 0.0194 0.0195 1,032,225 -0.00(-1.02%)
Sep 11, 2017 0.0190 0.0204 0.0190 0.0197 814,125 +0.00(+3.14%)
Sep 08, 2017 0.0202 0.0205 0.0191 0.0191 788,953 -0.00(-4.02%)
Sep 07, 2017 0.0201 0.0210 0.0195 0.0199 1,069,027 -0.00(-1.00%)
Sep 06, 2017 0.0202 0.0218 0.0195 0.0201 976,147 +0.00(+0.00%)
Sep 05, 2017 0.0209 0.0218 0.0195 0.0201 1,306,674 -0.00(-3.37%)
Sep 01, 2017 0.0203 0.0218 0.0200 0.0208 585,510 +0.00(+1.46%)
Aug 31, 2017 0.0219 0.0219 0.0201 0.0205 743,477 -0.00(-6.35%)
Aug 30, 2017 0.0210 0.0220 0.0200 0.0219 1,546,330 +0.00(+4.24%)
Aug 29, 2017 0.0210 0.0239 0.0205 0.0210 970,157 -0.00(-4.55%)
Aug 28, 2017 0.0212 0.0227 0.0210 0.0220 1,417,389 -0.00(-1.70%)
Aug 25, 2017 0.0255 0.0255 0.0212 0.0224 1,205,997 -0.00(-0.53%)
Aug 24, 2017 0.0205 0.0228 0.0205 0.0225 1,431,185 +0.00(+9.76%)
Aug 23, 2017 0.0205 0.0208 0.0200 0.0205 1,888,413 +0.00(+1.49%)
Aug 22, 2017 0.0207 0.0210 0.0202 0.0202 2,237,803 -0.00(-1.46%)
Aug 21, 2017 0.0210 0.0210 0.0203 0.0205 2,279,921 -0.00(-2.38%)
Aug 18, 2017 0.0200 0.0217 0.0200 0.0210 2,370,760 -0.00(-3.23%)
Aug 17, 2017 0.0210 0.0217 0.0205 0.0217 2,072,975 +0.00(+0.00%)
Aug 16, 2017 0.0220 0.0230 0.0205 0.0217 3,275,514 -0.00(-5.65%)
Aug 15, 2017 0.0220 0.0230 0.0210 0.0230 3,484,208 +0.00(+2.22%)
Aug 14, 2017 0.0244 0.0245 0.0225 0.0225 3,349,535 -0.00(-7.79%)
Aug 11, 2017 0.0245 0.0250 0.0239 0.0244 2,644,604 -0.00(-2.40%)
Aug 10, 2017 0.0255 0.0256 0.0241 0.0250 2,834,025 +0.00(+1.21%)
Aug 09, 2017 0.0230 0.0250 0.0224 0.0247 2,297,677 +0.00(+5.11%)
Aug 08, 2017 0.0251 0.0260 0.0235 0.0235 2,062,794 -0.00(-6.00%)
Aug 07, 2017 0.0220 0.0250 0.0220 0.0250 4,290,595 +0.00(+13.64%)
Aug 04, 2017 0.0235 0.0235 0.0210 0.0220 3,796,491 -0.00(-0.45%)
Aug 03, 2017 0.0248 0.0248 0.0221 0.0221 2,615,028 -0.00(-9.80%)
Aug 02, 2017 0.0259 0.0259 0.0225 0.0245 2,866,542 -0.00(-2.39%)
Aug 01, 2017 0.0270 0.0270 0.0245 0.0251 2,478,419 -0.00(-6.69%)
Jul 31, 2017 0.0272 0.0285 0.0250 0.0269 3,509,211 +0.00(+0.00%)
Jul 28, 2017 0.0278 0.0290 0.0254 0.0269 3,244,343 -0.00(-7.24%)
Jul 27, 2017 0.0300 0.0300 0.0267 0.0290 3,133,822 -0.00(-3.33%)
Jul 26, 2017 0.0283 0.0305 0.0270 0.0300 4,970,173 +0.00(+2.56%)
Jul 25, 2017 0.0300 0.0305 0.0284 0.0293 3,858,341 +0.00(+2.99%)
Jul 24, 2017 0.0290 0.0325 0.0272 0.0284 4,516,071 -0.00(-4.70%)
Jul 21, 2017 0.0335 0.0340 0.0265 0.0298 8,788,511 -0.00(-9.70%)
Jul 20, 2017 0.0278 0.0330 0.0250 0.0330 13,812,935 +0.01(+26.92%)
Jul 19, 2017 0.0255 0.0279 0.0243 0.0260 4,021,590 +0.00(+0.97%)
Jul 18, 2017 0.0265 0.0265 0.0236 0.0257 3,934,837 -0.00(-0.96%)
Jul 17, 2017 0.0249 0.0260 0.0235 0.0260 3,903,746 +0.00(+4.42%)
Jul 14, 2017 0.0260 0.0281 0.0221 0.0249 4,904,255 -0.00(-4.23%)
Jul 13, 2017 0.0310 0.0320 0.0250 0.0260 5,861,292 -0.00(-11.56%)
Jul 12, 2017 0.0264 0.0310 0.0260 0.0294 13,747,062 +0.00(+14.84%)
Jul 11, 2017 0.0210 0.0260 0.0210 0.0256 8,606,807 +0.01(+34.74%)
Jul 10, 2017 0.0240 0.0240 0.0190 0.0190 1,748,364 -0.00(-9.52%)
Jul 07, 2017 0.0155 0.0220 0.0154 0.0210 4,658,210 -0.00(-4.11%)
Jul 06, 2017 0.0226 0.0239 0.0205 0.0219 2,431,449 -0.00(-8.32%)
Jul 05, 2017 0.0255 0.0260 0.0225 0.0239 1,933,603 -0.00(-4.45%)
Jul 03, 2017 0.0250 0.0274 0.0231 0.0250 1,231,825 +0.00(+0.00%)
Jun 30, 2017 0.0274 0.0275 0.0250 0.0250 3,957,688 -0.00(-3.85%)
Jun 29, 2017 0.0265 0.0265 0.0250 0.0260 3,150,520 +0.00(+0.00%)
Jun 28, 2017 0.0243 0.0265 0.0240 0.0260 4,569,972 +0.00(+8.79%)
Jun 27, 2017 0.0233 0.0250 0.0226 0.0239 2,919,932 +0.00(+3.91%)
Jun 26, 2017 0.0220 0.0235 0.0212 0.0230 2,782,629 +0.00(+7.98%)
Jun 23, 2017 0.0215 0.0230 0.0201 0.0213 8,088,029 -0.00(-0.93%)
Jun 22, 2017 0.0207 0.0225 0.0205 0.0215 3,473,156 +0.00(+3.37%)
Jun 21, 2017 0.0210 0.0215 0.0202 0.0208 680,192 -0.00(-0.95%)
Jun 20, 2017 0.0204 0.0214 0.0200 0.0210 1,233,853 +0.00(+1.20%)
Jun 19, 2017 0.0222 0.0230 0.0205 0.0208 4,737,098 -0.00(-7.78%)
Jun 16, 2017 0.0230 0.0230 0.0206 0.0225 3,271,432 -0.00(-1.75%)
Jun 15, 2017 0.0204 0.0249 0.0204 0.0229 1,472,473 +0.00(+1.78%)
Jun 14, 2017 0.0239 0.0240 0.0203 0.0225 1,615,380 -0.00(-4.26%)
Jun 13, 2017 0.0221 0.0242 0.0220 0.0235 2,321,859 +0.00(+2.17%)
Jun 12, 2017 0.0232 0.0249 0.0215 0.0230 1,997,938 -0.00(-4.17%)
Jun 09, 2017 0.0222 0.0249 0.0200 0.0240 2,980,113 +0.00(+7.14%)
Jun 08, 2017 0.0225 0.0225 0.0220 0.0224 1,177,324 +0.00(+1.82%)
Jun 07, 2017 0.0230 0.0241 0.0220 0.0220 1,754,527 +0.00(+0.00%)
Jun 06, 2017 0.0255 0.0259 0.0220 0.0220 2,010,828 -0.00(-13.39%)
Jun 05, 2017 0.0257 0.0260 0.0226 0.0254 1,604,502 -0.00(-1.17%)
Jun 02, 2017 0.0270 0.0274 0.0251 0.0257 1,617,087 -0.00(-4.81%)
Jun 01, 2017 0.0260 0.0270 0.0245 0.0270 820,294 +0.00(+5.88%)
May 31, 2017 0.0260 0.0284 0.0241 0.0255 1,495,378 -0.00(-1.92%)
May 30, 2017 0.0277 0.0289 0.0230 0.0260 2,327,822 -0.00(-5.45%)
May 26, 2017 0.0265 0.0289 0.0231 0.0275 2,582,682 +0.00(+5.77%)
May 25, 2017 0.0267 0.0270 0.0230 0.0260 5,648,828 -0.00(-3.70%)
May 24, 2017 0.0239 0.0300 0.0220 0.0270 8,340,147 +0.00(+12.97%)
May 23, 2017 0.0213 0.0248 0.0213 0.0239 1,701,784 +0.00(+11.16%)
May 22, 2017 0.0248 0.0250 0.0200 0.0215 4,170,727 -0.00(-12.24%)
May 19, 2017 0.0249 0.0257 0.0220 0.0245 1,709,464 -0.00(-1.21%)
May 18, 2017 0.0248 0.0265 0.0230 0.0248 2,071,867 +0.00(+3.33%)
May 17, 2017 0.0250 0.0270 0.0239 0.0240 2,056,594 -0.00(-5.88%)
May 16, 2017 0.0255 0.0268 0.0240 0.0255 1,748,557 +0.00(+2.00%)
May 15, 2017 0.0279 0.0279 0.0245 0.0250 2,217,294 -0.00(-7.41%)
May 12, 2017 0.0265 0.0286 0.0260 0.0270 1,877,939 +0.00(+0.00%)
May 11, 2017 0.0279 0.0280 0.0250 0.0270 3,082,104 -0.00(-3.23%)
May 10, 2017 0.0300 0.0310 0.0255 0.0279 3,206,181 +0.00(+1.82%)
May 09, 2017 0.0295 0.0320 0.0258 0.0274 3,719,684 -0.00(-5.52%)
May 08, 2017 0.0318 0.0320 0.0290 0.0290 1,058,379 -0.00(-9.23%)
May 05, 2017 0.0315 0.0350 0.0300 0.0319 2,327,571 -0.00(-3.18%)
May 04, 2017 0.0279 0.0375 0.0255 0.0330 7,744,600 +0.01(+17.86%)
May 03, 2017 0.0274 0.0285 0.0250 0.0280 2,139,689 +0.00(+2.19%)
May 02, 2017 0.0255 0.0291 0.0252 0.0274 1,473,175 +0.00(+6.16%)
May 01, 2017 0.0297 0.0298 0.0258 0.0258 2,307,279 -0.00(-13.39%)
Apr 28, 2017 0.0310 0.0310 0.0261 0.0298 2,481,748 -0.00(-3.87%)
Apr 27, 2017 0.0321 0.0325 0.0285 0.0310 1,501,329 +0.00(+0.00%)
Apr 26, 2017 0.0314 0.0325 0.0292 0.0310 1,104,368 -0.00(-0.48%)
Apr 25, 2017 0.0330 0.0350 0.0290 0.0312 3,344,424 +0.00(+3.83%)
Apr 24, 2017 0.0370 0.0370 0.0280 0.0300 4,699,541 -0.00(-10.45%)
Apr 21, 2017 0.0370 0.0395 0.0332 0.0335 1,066,931 -0.00(-8.97%)
Apr 20, 2017 0.0409 0.0410 0.0350 0.0368 1,836,958 -0.00(-2.57%)
Apr 19, 2017 0.0365 0.0398 0.0330 0.0378 1,656,759 +0.00(+4.63%)
Apr 18, 2017 0.0395 0.0400 0.0333 0.0361 1,172,987 -0.00(-5.99%)
Apr 17, 2017 0.0362 0.0400 0.0320 0.0384 1,817,852 +0.00(+6.96%)
Apr 13, 2017 0.0370 0.0387 0.0340 0.0359 1,371,651 -0.00(-1.64%)
Apr 12, 2017 0.0396 0.0410 0.0338 0.0365 2,508,437 -0.00(-10.36%)
Apr 11, 2017 0.0400 0.0434 0.0375 0.0407 1,885,283 -0.00(-1.88%)
Apr 10, 2017 0.0387 0.0431 0.0375 0.0415 2,396,186 +0.00(+1.22%)
Apr 07, 2017 0.0405 0.0438 0.0381 0.0410 2,289,206 +0.00(+2.50%)
Apr 06, 2017 0.0467 0.0480 0.0390 0.0400 5,056,021 -0.01(-13.98%)
Apr 05, 2017 0.0377 0.0500 0.0377 0.0465 8,446,816 +0.01(+24.33%)
Apr 04, 2017 0.0277 0.0399 0.0271 0.0374 9,835,642 +0.01(+32.72%)
Apr 03, 2017 0.0290 0.0300 0.0253 0.0282 3,509,754 -0.00(-6.07%)
Mar 31, 2017 0.0300 0.0300 0.0291 0.0300 4,091,892 -0.00(-4.34%)
Mar 30, 2017 0.0303 0.0325 0.0300 0.0314 976,387 +0.00(+3.40%)
Mar 29, 2017 0.0334 0.0334 0.0291 0.0303 2,046,829 -0.00(-0.56%)
Mar 28, 2017 0.0310 0.0335 0.0301 0.0305 1,199,349 -0.00(-3.17%)
Mar 27, 2017 0.0352 0.0352 0.0305 0.0315 1,690,933 +0.00(+1.94%)
Mar 24, 2017 0.0360 0.0370 0.0306 0.0309 1,552,033 -0.01(-13.93%)
Mar 23, 2017 0.0298 0.0370 0.0298 0.0359 3,758,239 +0.01(+19.67%)
Mar 22, 2017 0.0311 0.0320 0.0290 0.0300 1,245,127 -0.00(-3.23%)
Mar 21, 2017 0.0316 0.0325 0.0300 0.0310 3,276,385 -0.00(-0.77%)
Mar 20, 2017 0.0370 0.0370 0.0310 0.0312 4,812,899 -0.01(-14.41%)
Mar 17, 2017 0.0370 0.0380 0.0350 0.0365 2,668,195 -0.00(-3.95%)
Mar 16, 2017 0.0374 0.0396 0.0360 0.0380 3,014,639 -0.00(-6.86%)
Mar 15, 2017 0.0405 0.0410 0.0361 0.0408 2,991,827 -0.00(-0.49%)
Mar 14, 2017 0.0428 0.0450 0.0361 0.0410 2,454,514 -0.00(-4.65%)
Mar 13, 2017 0.0420 0.0460 0.0400 0.0430 1,563,323 +0.00(+0.00%)
Mar 10, 2017 0.0423 0.0460 0.0413 0.0430 2,028,059 +0.00(+0.00%)
Mar 09, 2017 0.0485 0.0485 0.0413 0.0430 1,695,324 -0.00(-4.44%)
Mar 08, 2017 0.0490 0.0490 0.0413 0.0450 3,094,461 -0.00(-5.46%)
Mar 07, 2017 0.0500 0.0500 0.0450 0.0476 1,794,979 -0.00(-0.83%)
Mar 06, 2017 0.0479 0.0529 0.0450 0.0480 6,463,542 +0.00(+6.67%)
Mar 03, 2017 0.0515 0.0540 0.0450 0.0450 5,592,250 -0.01(-10.00%)
Mar 02, 2017 0.0555 0.0570 0.0480 0.0500 5,327,091 -0.01(-10.23%)
Mar 01, 2017 0.0511 0.0602 0.0475 0.0557 5,582,609 +0.00(+5.29%)
Feb 28, 2017 0.0300 0.0540 0.0290 0.0529 7,672,835 -0.00(-2.04%)
Feb 27, 2017 0.0570 0.0600 0.0500 0.0540 5,061,026 -0.00(-8.47%)
Feb 24, 2017 0.0675 0.0680 0.0400 0.0590 14,915,356 -0.01(-12.59%)
Feb 23, 2017 0.0808 0.0820 0.0660 0.0675 9,183,345 -0.01(-14.01%)
Feb 22, 2017 0.0650 0.0789 0.0650 0.0785 19,226,908 +0.01(+22.66%)
Feb 21, 2017 0.0590 0.0640 0.0580 0.0640 5,903,604 +0.01(+10.34%)
Feb 17, 2017 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Feb 16, 2017 0.0568 0.0600 0.0550 0.0580 2,856,778 +0.00(+0.87%)
Feb 15, 2017 0.0588 0.0620 0.0556 0.0575 2,939,334 -0.00(-4.17%)
Feb 14, 2017 0.0638 0.0640 0.0550 0.0600 3,436,318 -0.00(-4.76%)
Feb 13, 2017 0.0578 0.0670 0.0546 0.0630 4,434,652 +0.01(+9.00%)
Feb 10, 2017 0.0505 0.0580 0.0490 0.0578 5,114,098 +0.01(+13.33%)
Feb 09, 2017 0.0530 0.0531 0.0475 0.0510 9,964,334 -0.00(-4.32%)
Feb 08, 2017 0.0605 0.0620 0.0530 0.0533 6,433,093 -0.01(-11.17%)
Feb 07, 2017 0.0600 0.0645 0.0587 0.0600 8,038,710 +0.00(+0.00%)
Feb 06, 2017 0.0650 0.0670 0.0535 0.0600 11,031,114 -0.01(-10.45%)
Feb 03, 2017 0.0750 0.0750 0.0650 0.0670 9,796,206 -0.01(-10.67%)
Feb 02, 2017 0.0825 0.0900 0.0723 0.0750 13,564,103 -0.01(-9.64%)
Feb 01, 2017 0.0715 0.0830 0.0705 0.0830 6,520,273 +0.01(+18.57%)
Jan 31, 2017 0.0765 0.0780 0.0680 0.0700 10,241,146 -0.01(-10.26%)
Jan 30, 2017 0.0822 0.0835 0.0751 0.0780 5,573,861 -0.01(-6.36%)
Jan 27, 2017 0.0853 0.0899 0.0790 0.0833 7,400,497 -0.00(-2.00%)
Jan 26, 2017 0.0872 0.0930 0.0725 0.0850 10,995,166 +0.00(+0.00%)
Jan 25, 2017 0.0877 0.0939 0.0651 0.0850 18,527,484 -0.00(-2.19%)
Jan 24, 2017 0.0775 0.0940 0.0775 0.0869 19,573,758 +0.01(+14.19%)
Jan 23, 2017 0.0635 0.0920 0.0635 0.0761 18,905,916 +0.01(+18.44%)
Jan 20, 2017 0.0480 0.0750 0.0460 0.0643 29,633,664 +0.02(+39.67%)
Jan 19, 2017 0.0399 0.0460 0.0398 0.0460 14,037,069 +0.01(+15.58%)
Jan 18, 2017 0.0370 0.0400 0.0320 0.0398 8,900,609 +0.01(+25.95%)
Jan 17, 2017 0.0400 0.0400 0.0301 0.0316 9,139,449 -0.01(-20.00%)
Jan 13, 2017 0.0395 0.0395 0.0395 0 -0.00(-8.14%)
Jan 12, 2017 0.0385 0.0482 0.0370 0.0430 24,623,600 +0.01(+19.78%)
Jan 11, 2017 0.0290 0.0400 0.0250 0.0359 15,955,587 +0.01(+38.08%)
Jan 10, 2017 0.0275 0.0310 0.0252 0.0260 11,026,885 +0.00(+0.39%)
Jan 09, 2017 0.0213 0.0270 0.0211 0.0259 9,360,774 +0.00(+21.60%)
Jan 06, 2017 0.0212 0.0350 0.0196 0.0213 2,614,440 +0.00(+1.43%)
Jan 05, 2017 0.0203 0.0215 0.0190 0.0210 3,699,410 +0.00(+7.69%)
Jan 04, 2017 0.0216 0.0219 0.0194 0.0195 2,702,017 -0.00(-8.88%)
Jan 03, 2017 0.0210 0.0220 0.0199 0.0214 3,775,962 +0.00(+7.00%)
Dec 30, 2016 0.0200 0.0200 0.0200 0 -0.00(-2.44%)
Dec 29, 2016 0.0192 0.0210 0.0185 0.0205 1,856,532 +0.00(+6.77%)
Dec 28, 2016 0.0219 0.0219 0.0175 0.0192 4,221,301 -0.00(-8.57%)
Dec 27, 2016 0.0195 0.0220 0.0186 0.0210 3,227,095 +0.00(+7.69%)
Dec 23, 2016 0.0195 0.0195 0.0195 0 +0.00(+5.41%)
Dec 22, 2016 0.0199 0.0199 0.0170 0.0185 762,247 +0.00(+8.82%)
Dec 21, 2016 0.0175 0.0199 0.0170 0.0170 1,447,600 -0.00(-5.03%)
Dec 20, 2016 0.0200 0.0200 0.0170 0.0179 1,449,435 -0.00(-9.60%)
Dec 19, 2016 0.0200 0.0205 0.0190 0.0198 1,480,373 +0.00(+2.59%)
Dec 16, 2016 0.0200 0.0219 0.0190 0.0193 1,120,489 -0.00(-3.98%)
Dec 15, 2016 0.0235 0.0235 0.0198 0.0201 2,313,222 +0.00(+0.50%)
Dec 14, 2016 0.0185 0.0240 0.0180 0.0200 3,502,330 +0.00(+14.29%)
Dec 13, 2016 0.0180 0.0185 0.0159 0.0175 2,331,884 +0.00(+2.94%)
Dec 12, 2016 0.0162 0.0179 0.0155 0.0170 952,200 +0.00(+3.03%)
Dec 09, 2016 0.0173 0.0185 0.0160 0.0165 2,386,656 -0.00(-5.71%)
Dec 08, 2016 0.0165 0.0190 0.0160 0.0175 1,476,088 -0.00(-2.29%)
Dec 07, 2016 0.0182 0.0188 0.0171 0.0179 1,492,708 +0.00(+4.74%)
Dec 06, 2016 0.0190 0.0190 0.0171 0.0171 1,249,155 -0.00(-6.56%)
Dec 05, 2016 0.0194 0.0194 0.0176 0.0183 1,430,454 +0.00(+4.57%)
Dec 02, 2016 0.0173 0.0199 0.0167 0.0175 1,066,963 +0.00(+2.94%)
Dec 01, 2016 0.0160 0.0175 0.0160 0.0170 2,467,971 +0.00(+6.25%)
Nov 30, 2016 0.0170 0.0190 0.0157 0.0160 2,846,077 -0.00(-5.88%)
Nov 29, 2016 0.0170 0.0200 0.0160 0.0170 1,909,938 -0.00(-5.56%)
Nov 28, 2016 0.0233 0.0233 0.0180 0.0180 3,026,652 -0.00(-10.00%)
Nov 25, 2016 0.0232 0.0299 0.0180 0.0200 4,207,931 +0.00(+11.73%)
Nov 23, 2016 0.0179 0.0179 0.0179 0 +0.00(+7.83%)
Nov 22, 2016 0.0190 0.0199 0.0166 0.0166 4,150,464 -0.00(-12.63%)
Nov 21, 2016 0.0250 0.0300 0.0165 0.0190 6,571,404 -0.01(-24.00%)
Nov 18, 2016 0.0297 0.0300 0.0222 0.0250 5,990,220 -0.00(-16.11%)
Nov 17, 2016 0.0312 0.0320 0.0287 0.0298 3,204,794 -0.00(-6.88%)
Nov 16, 2016 0.0330 0.0360 0.0300 0.0320 3,655,750 -0.00(-0.62%)
Nov 15, 2016 0.0390 0.0420 0.0300 0.0322 4,167,851 -0.01(-17.44%)
Nov 14, 2016 0.0408 0.0410 0.0349 0.0390 4,905,871 -0.00(-4.88%)
Nov 11, 2016 0.0350 0.0410 0.0310 0.0410 2,858,711 +0.01(+36.67%)
Nov 10, 2016 0.0475 0.0475 0.0299 0.0300 9,520,752 -0.01(-25.00%)
Nov 09, 2016 0.0478 0.0580 0.0380 0.0400 7,867,810 -0.01(-13.04%)
Nov 08, 2016 0.0505 0.0580 0.0445 0.0460 6,388,064 -0.00(-3.97%)
Nov 07, 2016 0.0550 0.0550 0.0440 0.0479 5,136,794 -0.00(-7.88%)
Nov 04, 2016 0.0587 0.0605 0.0400 0.0520 11,211,654 -0.01(-11.86%)
Nov 03, 2016 0.0330 0.0630 0.0310 0.0590 23,684,760 +0.03(+97.32%)
Nov 02, 2016 0.0345 0.0380 0.0282 0.0299 6,625,986 -0.00(-12.06%)
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.