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

Digatrade Financial Corp (OP: DIGAF )

0.0001 UNCHANGED
Last Price Updated: 3:08 PM EDT, Apr 21, 2023 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 0.1282 0.1388 0.1280 0.1325 405,644 -0.01(-4.40%)
Oct 30, 2017 0.1500 0.1500 0.1282 0.1386 207,947 +0.00(+0.29%)
Oct 27, 2017 0.1400 0.1440 0.1280 0.1382 316,859 -0.00(-1.22%)
Oct 26, 2017 0.1460 0.1495 0.1280 0.1399 221,840 -0.00(-1.48%)
Oct 25, 2017 0.1470 0.1470 0.1350 0.1420 114,534 -0.00(-1.68%)
Oct 24, 2017 0.1544 0.1544 0.1405 0.1444 358,181 +0.00(+2.36%)
Oct 23, 2017 0.1525 0.1675 0.1410 0.1411 138,706 -0.01(-5.30%)
Oct 20, 2017 0.1370 0.1699 0.1325 0.1490 326,874 +0.01(+8.76%)
Oct 19, 2017 0.1499 0.1530 0.1330 0.1370 165,656 -0.01(-8.61%)
Oct 18, 2017 0.1500 0.1500 0.1210 0.1499 485,603 -0.00(-0.07%)
Oct 17, 2017 0.1780 0.1850 0.1440 0.1500 517,134 -0.03(-16.20%)
Oct 16, 2017 0.1900 0.1900 0.1750 0.1790 182,576 -0.00(-0.56%)
Oct 13, 2017 0.1700 0.2250 0.1600 0.1800 2,114,158 +0.01(+5.88%)
Oct 12, 2017 0.1450 0.1700 0.1326 0.1700 665,397 +0.04(+29.77%)
Oct 11, 2017 0.1240 0.1368 0.1240 0.1310 281,219 +0.01(+7.38%)
Oct 10, 2017 0.1300 0.1399 0.1201 0.1220 259,261 -0.01(-9.90%)
Oct 09, 2017 0.1550 0.1550 0.1200 0.1354 407,810 -0.01(-9.73%)
Oct 06, 2017 0.1600 0.1600 0.1355 0.1500 178,541 -0.02(-11.24%)
Oct 05, 2017 0.1600 0.1690 0.1250 0.1690 300,698 +0.01(+5.63%)
Oct 04, 2017 0.1550 0.1700 0.1455 0.1600 201,454 -0.01(-5.88%)
Oct 03, 2017 0.1655 0.1845 0.1500 0.1700 488,469 +0.00(+2.41%)
Oct 02, 2017 0.1730 0.1850 0.1655 0.1660 284,296 -0.02(-10.27%)
Sep 29, 2017 0.1900 0.1900 0.1720 0.1850 388,198 +0.01(+8.82%)
Sep 28, 2017 0.1380 0.1800 0.1300 0.1700 1,215,536 +0.04(+29.23%)
Sep 27, 2017 0.1040 0.1450 0.0975 0.1316 432,053 +0.03(+26.49%)
Sep 26, 2017 0.1000 0.1050 0.0975 0.1040 323,206 -0.00(-0.86%)
Sep 25, 2017 0.1100 0.1100 0.0975 0.1049 244,593 -0.01(-4.64%)
Sep 22, 2017 0.1100 0.1130 0.0975 0.1100 392,642 +0.00(+0.00%)
Sep 21, 2017 0.1200 0.1200 0.0975 0.1100 489,472 -0.01(-8.33%)
Sep 20, 2017 0.1446 0.1446 0.1150 0.1200 214,417 -0.02(-16.96%)
Sep 19, 2017 0.1450 0.1600 0.1155 0.1445 628,438 +0.00(+1.05%)
Sep 18, 2017 0.1400 0.1699 0.1324 0.1430 419,379 +0.01(+11.72%)
Sep 15, 2017 0.1145 0.1350 0.1145 0.1280 390,355 +0.01(+4.92%)
Sep 14, 2017 0.1050 0.1220 0.0975 0.1220 856,329 +0.00(+1.75%)
Sep 13, 2017 0.1460 0.1460 0.1055 0.1199 573,650 -0.03(-22.39%)
Sep 12, 2017 0.1650 0.1650 0.1460 0.1545 113,439 -0.01(-6.25%)
Sep 11, 2017 0.1588 0.1650 0.1527 0.1648 162,324 +0.00(+0.18%)
Sep 08, 2017 0.1500 0.1645 0.1100 0.1645 1,024,942 +0.01(+9.67%)
Sep 07, 2017 0.1560 0.1760 0.1460 0.1500 526,565 -0.01(-3.23%)
Sep 06, 2017 0.1598 0.1790 0.1400 0.1550 783,620 -0.00(-3.06%)
Sep 05, 2017 0.1900 0.1900 0.1510 0.1599 472,620 -0.03(-15.84%)
Sep 01, 2017 0.1900 0.1950 0.1860 0.1900 504,962 +0.00(+0.00%)
Aug 31, 2017 0.2400 0.2490 0.1700 0.1900 1,144,991 -0.04(-15.56%)
Aug 30, 2017 0.2300 0.2690 0.2100 0.2250 820,647 -0.01(-2.17%)
Aug 29, 2017 0.1900 0.2447 0.1700 0.2300 890,586 +0.04(+21.05%)
Aug 28, 2017 0.2089 0.2200 0.1575 0.1900 1,245,516 -0.02(-9.09%)
Aug 25, 2017 0.2950 0.2950 0.1950 0.2090 1,627,935 -0.06(-21.13%)
Aug 24, 2017 0.3100 0.3100 0.2120 0.2650 1,968,628 -0.04(-13.82%)
Aug 23, 2017 0.3050 0.3450 0.2740 0.3075 2,313,585 +0.01(+2.84%)
Aug 22, 2017 0.2900 0.2990 0.2500 0.2990 1,005,900 +0.04(+15.00%)
Aug 21, 2017 0.2600 0.3100 0.2201 0.2600 1,338,749 +0.02(+6.27%)
Aug 18, 2017 0.2745 0.2989 0.2100 0.2447 1,512,017 -0.03(-9.39%)
Aug 17, 2017 0.3025 0.3900 0.2500 0.2700 5,772,253 -0.01(-4.26%)
Aug 16, 2017 0.1700 0.3049 0.1510 0.2820 6,475,768 +0.13(+88.00%)
Aug 15, 2017 0.2165 0.2210 0.1300 0.1500 3,014,940 -0.06(-28.57%)
Aug 14, 2017 0.1400 0.2490 0.1300 0.2100 4,400,795 +0.10(+85.43%)
Aug 11, 2017 0.0935 0.1349 0.0810 0.1133 1,273,824 +0.03(+33.24%)
Aug 10, 2017 0.0698 0.0960 0.0630 0.0850 831,093 +0.02(+21.95%)
Aug 09, 2017 0.0697 0.0697 0.0634 0.0697 11,500 -0.00(-0.14%)
Aug 08, 2017 0.0622 0.0740 0.0621 0.0698 74,774 +0.00(+1.16%)
Aug 07, 2017 0.0653 0.0750 0.0600 0.0690 238,799 +0.00(+5.52%)
Aug 04, 2017 0.0715 0.0715 0.0645 0.0654 22,500 +0.00(+0.60%)
Aug 03, 2017 0.0650 0.0650 0.0600 0.0650 29,481 +0.00(+2.69%)
Aug 02, 2017 0.0625 0.0650 0.0590 0.0633 20,261 -0.00(-2.47%)
Aug 01, 2017 0.0591 0.0649 0.0570 0.0649 85,677 +0.00(+8.17%)
Jul 31, 2017 0.0600 0.0650 0.0582 0.0600 115,603 -0.01(-7.69%)
Jul 28, 2017 0.0615 0.0650 0.0600 0.0650 103,136 +0.00(+0.00%)
Jul 27, 2017 0.0740 0.0740 0.0600 0.0650 46,620 -0.01(-12.99%)
Jul 26, 2017 0.0749 0.0749 0.0600 0.0747 17,908 +0.01(+11.49%)
Jul 25, 2017 0.0685 0.0769 0.0600 0.0670 130,142 -0.01(-9.15%)
Jul 24, 2017 0.0725 0.0775 0.0690 0.0737 119,137 +0.00(+1.72%)
Jul 21, 2017 0.0650 0.0725 0.0650 0.0725 67,100 +0.01(+11.54%)
Jul 20, 2017 0.0640 0.0650 0.0620 0.0650 113,355 +0.00(+0.00%)
Jul 19, 2017 0.0621 0.0695 0.0621 0.0650 8,450 -0.00(-5.80%)
Jul 18, 2017 0.0680 0.0690 0.0650 0.0690 40,010 +0.00(+1.35%)
Jul 17, 2017 0.0656 0.0689 0.0620 0.0681 21,700 +0.00(+6.38%)
Jul 14, 2017 0.0650 0.0650 0.0620 0.0640 30,289 -0.00(-1.54%)
Jul 13, 2017 0.0630 0.0719 0.0630 0.0650 49,871 -0.01(-9.60%)
Jul 11, 2017 0.0719 0.0719 0.0719 0 +0.00(+5.03%)
Jul 10, 2017 0.0700 0.0700 0.0665 0.0685 31,269 -0.00(-0.93%)
Jul 07, 2017 0.0700 0.0705 0.0690 0.0691 133,702 -0.00(-4.03%)
Jul 06, 2017 0.0750 0.0750 0.0720 0.0720 86,670 -0.01(-9.66%)
Jul 05, 2017 0.0880 0.0880 0.0705 0.0797 39,935 -0.01(-9.43%)
Jul 03, 2017 0.0880 0.0880 0.0705 0.0880 8,806 +0.01(+10.14%)
Jun 30, 2017 0.0880 0.0880 0.0705 0.0799 205,977 +0.00(+5.83%)
Jun 29, 2017 0.0762 0.0851 0.0755 0.0755 62,015 -0.00(-5.63%)
Jun 28, 2017 0.0750 0.0849 0.0750 0.0800 115,650 +0.01(+6.67%)
Jun 27, 2017 0.0750 0.0800 0.0750 0.0750 36,970 -0.00(-0.66%)
Jun 26, 2017 0.0790 0.0800 0.0750 0.0755 154,725 -0.00(-6.04%)
Jun 23, 2017 0.0892 0.0892 0.0800 0.0804 36,700 -0.01(-9.61%)
Jun 22, 2017 0.0823 0.0889 0.0800 0.0889 41,600 +0.01(+11.13%)
Jun 21, 2017 0.0800 0.0938 0.0800 0.0800 65,581 -0.01(-7.89%)
Jun 20, 2017 0.0780 0.0910 0.0780 0.0869 15,402 +0.01(+8.57%)
Jun 19, 2017 0.0846 0.0897 0.0800 0.0800 71,554 +0.00(+0.00%)
Jun 16, 2017 0.0850 0.0858 0.0750 0.0800 34,610 -0.01(-5.88%)
Jun 15, 2017 0.0893 0.0898 0.0750 0.0850 115,985 +0.01(+6.25%)
Jun 14, 2017 0.0850 0.0900 0.0800 0.0800 99,149 -0.02(-19.92%)
Jun 13, 2017 0.0905 0.1000 0.0850 0.0999 146,322 +0.01(+13.52%)
Jun 12, 2017 0.1000 0.1000 0.0880 0.0880 195,828 -0.01(-9.28%)
Jun 09, 2017 0.1100 0.1100 0.0880 0.0970 72,411 -0.00(-0.72%)
Jun 08, 2017 0.1050 0.1050 0.0900 0.0977 137,839 -0.00(-4.14%)
Jun 07, 2017 0.1450 0.1500 0.0870 0.1019 1,098,189 -0.04(-27.20%)
Jun 06, 2017 0.1300 0.1589 0.1250 0.1400 1,705,541 +0.03(+32.08%)
Jun 05, 2017 0.0800 0.1350 0.0670 0.1060 2,455,043 +0.03(+34.18%)
Jun 02, 2017 0.0696 0.0800 0.0610 0.0790 292,260 +0.01(+6.76%)
Jun 01, 2017 0.0790 0.0790 0.0740 0.0740 16,728 -0.01(-12.94%)
May 31, 2017 0.0899 0.0899 0.0850 0.0850 784 +0.01(+13.33%)
May 30, 2017 0.0720 0.0750 0.0486 0.0750 269,150 +0.00(+4.17%)
May 26, 2017 0.0819 0.0819 0.0700 0.0720 210,184 -0.01(-12.09%)
May 25, 2017 0.0850 0.0950 0.0700 0.0819 671,649 +0.01(+6.50%)
May 24, 2017 0.0598 0.0800 0.0562 0.0769 482,285 +0.02(+34.91%)
May 23, 2017 0.0560 0.0599 0.0560 0.0570 48,432 +0.00(+3.45%)
May 22, 2017 0.0450 0.0610 0.0450 0.0551 354,367 +0.00(+0.18%)
May 19, 2017 0.0700 0.0700 0.0401 0.0550 400,770 +0.00(+0.00%)
May 18, 2017 0.0850 0.0850 0.0400 0.0550 521,877 -0.01(-9.98%)
May 17, 2017 0.0650 0.0650 0.0610 0.0611 95,815 +0.00(+1.58%)
May 16, 2017 0.0950 0.0950 0.0505 0.0602 450,317 -0.00(-7.32%)
May 15, 2017 0.1000 0.1000 0.0500 0.0649 315,000 -0.00(-5.77%)
May 12, 2017 0.0700 0.0729 0.0650 0.0689 214,990 -0.00(-0.54%)
May 11, 2017 0.0725 0.0903 0.0620 0.0693 431,634 -0.01(-13.44%)
May 10, 2017 0.0775 0.0872 0.0750 0.0800 478,902 -0.01(-11.11%)
May 09, 2017 0.0950 0.1100 0.0798 0.0900 486,888 -0.02(-18.18%)
May 08, 2017 0.0910 0.1100 0.0776 0.1100 709,221 +0.02(+19.57%)
May 05, 2017 0.0925 0.1049 0.0900 0.0920 94,215 +0.00(+2.22%)
May 04, 2017 0.1359 0.1389 0.0755 0.0900 2,246,867 -0.05(-34.31%)
May 03, 2017 0.1440 0.1440 0.1351 0.1370 1,228,711 -0.00(-3.45%)
May 02, 2017 0.1575 0.1600 0.1350 0.1419 2,355,619 -0.01(-8.39%)
May 01, 2017 0.1426 0.1550 0.1380 0.1549 432,294 +0.02(+12.25%)
Apr 28, 2017 0.1425 0.1500 0.1351 0.1380 331,354 +0.00(+1.47%)
Apr 27, 2017 0.1610 0.1650 0.1100 0.1360 4,182,376 -0.00(-2.86%)
Apr 26, 2017 0.1223 0.1500 0.1200 0.1400 3,890,075 +0.02(+16.67%)
Apr 25, 2017 0.1149 0.1390 0.1025 0.1200 285,422 +0.01(+9.09%)
Apr 24, 2017 0.0733 0.1212 0.0733 0.1100 396,816 +0.04(+50.48%)
Apr 21, 2017 0.0703 0.1000 0.0700 0.0731 163,670 -0.01(-8.63%)
Apr 20, 2017 0.0900 0.0900 0.0800 0.0800 67,000 -0.01(-15.79%)
Apr 19, 2017 0.0900 0.0999 0.0700 0.0950 13,890 -0.01(-5.00%)
Apr 18, 2017 0.0799 0.1080 0.0673 0.1000 141,199 +0.02(+25.16%)
Apr 17, 2017 0.0700 0.0799 0.0700 0.0799 26,863 +0.01(+14.14%)
Apr 13, 2017 0.0673 0.0799 0.0672 0.0700 40,256 -0.00(-1.55%)
Apr 12, 2017 0.0672 0.0731 0.0672 0.0711 10,517 -0.00(-6.39%)
Apr 11, 2017 0.0655 0.0770 0.0655 0.0760 15,280 -0.00(-5.06%)
Apr 10, 2017 0.0678 0.0849 0.0655 0.0800 58,235 -0.00(-0.62%)
Apr 07, 2017 0.0818 0.0890 0.0800 0.0805 47,088 -0.00(-3.01%)
Apr 06, 2017 0.1000 0.1000 0.0800 0.0830 34,866 -0.02(-17.00%)
Apr 05, 2017 0.1100 0.1100 0.0900 0.1000 53,787 +0.00(+0.00%)
Apr 04, 2017 0.1049 0.1049 0.0800 0.1000 27,822 -0.01(-8.17%)
Apr 03, 2017 0.1000 0.1089 0.0710 0.1089 29,727 +0.01(+12.62%)
Mar 31, 2017 0.0800 0.0967 0.0800 0.0967 101,061 +0.01(+13.14%)
Mar 30, 2017 0.0975 0.0975 0.0731 0.0855 59,744 -0.01(-12.34%)
Mar 29, 2017 0.0825 0.0999 0.0750 0.0975 66,635 +0.01(+5.98%)
Mar 28, 2017 0.0823 0.0950 0.0656 0.0920 309,413 -0.00(-3.06%)
Mar 27, 2017 0.1260 0.1260 0.0600 0.0949 476,817 -0.03(-23.47%)
Mar 24, 2017 0.1250 0.1300 0.1000 0.1240 225,584 -0.01(-4.62%)
Mar 23, 2017 0.1425 0.1500 0.1200 0.1300 175,269 -0.01(-8.85%)
Mar 22, 2017 0.1500 0.1600 0.1300 0.1426 233,274 -0.01(-7.99%)
Mar 21, 2017 0.1490 0.1577 0.1375 0.1550 122,732 +0.01(+3.33%)
Mar 20, 2017 0.1850 0.1999 0.1375 0.1500 378,313 -0.02(-14.29%)
Mar 17, 2017 0.1999 0.2000 0.1500 0.1750 4,385,240 +0.01(+9.37%)
Mar 16, 2017 0.1575 0.1700 0.1020 0.1600 927,162 +0.01(+6.67%)
Mar 15, 2017 0.1430 0.1500 0.1300 0.1500 84,715 +0.01(+7.14%)
Mar 14, 2017 0.1200 0.1400 0.1100 0.1400 127,067 +0.02(+16.76%)
Mar 13, 2017 0.1400 0.1400 0.1000 0.1199 252,650 -0.02(-14.36%)
Mar 10, 2017 0.1400 0.1700 0.1100 0.1400 186,393 -0.03(-17.65%)
Mar 09, 2017 0.1650 0.1700 0.1300 0.1700 83,536 +0.01(+3.03%)
Mar 08, 2017 0.1350 0.1700 0.1250 0.1650 41,700 +0.02(+10.00%)
Mar 07, 2017 0.1500 0.1500 0.1220 0.1500 130,421 +0.00(+0.07%)
Mar 06, 2017 0.1400 0.1700 0.1300 0.1499 79,905 -0.02(-11.82%)
Mar 03, 2017 0.1500 0.1700 0.1500 0.1700 92,104 +0.00(+0.59%)
Mar 02, 2017 0.1400 0.1700 0.1227 0.1690 134,883 +0.03(+20.71%)
Mar 01, 2017 0.1490 0.1490 0.1300 0.1400 42,656 -0.01(-6.04%)
Feb 28, 2017 0.1400 0.1490 0.1260 0.1490 31,000 +0.01(+7.19%)
Feb 27, 2017 0.1800 0.1800 0.1050 0.1390 378,254 +0.01(+6.92%)
Feb 24, 2017 0.0900 0.1400 0.0820 0.1300 578,841 +0.04(+44.44%)
Feb 23, 2017 0.1000 0.1150 0.0600 0.0900 635,080 +0.01(+12.50%)
Feb 22, 2017 0.1000 0.1000 0.0800 0.0800 11,612 -0.02(-20.00%)
Feb 21, 2017 0.1000 0.1000 0.1000 0.1000 3,600 +0.02(+25.00%)
Feb 17, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 15, 2017 0.0750 0.0750 0.0750 0 -0.02(-18.48%)
Feb 14, 2017 0.0750 0.0920 0.0750 0.0920 72,860 +0.01(+18.71%)
Feb 13, 2017 0.0800 0.0800 0.0650 0.0775 191,130 -0.00(-3.13%)
Feb 10, 2017 0.0825 0.0825 0.0800 0.0800 106,790 -0.00(-3.03%)
Feb 09, 2017 0.0900 0.0900 0.0800 0.0825 49,000 -0.01(-8.33%)
Feb 08, 2017 0.0900 0.0900 0.0900 0.0900 15,010 +0.00(+0.00%)
Feb 07, 2017 0.0900 0.0950 0.0877 0.0900 176,510 +0.00(+0.00%)
Feb 06, 2017 0.1200 0.1200 0.0800 0.0900 121,778 -0.03(-25.00%)
Feb 03, 2017 0.1600 0.1799 0.1200 0.1200 98,881 -0.04(-25.00%)
Feb 02, 2017 0.1650 0.1700 0.1600 0.1600 22,933 -0.06(-27.07%)
Feb 01, 2017 0.2194 0.2194 0.2194 0.2194 100 +0.02(+9.75%)
Jan 31, 2017 0.2100 0.2100 0.1600 0.1999 65,083 -0.02(-8.72%)
Jan 30, 2017 0.2100 0.2400 0.1938 0.2190 313,817 +0.01(+4.29%)
Jan 27, 2017 0.2200 0.2200 0.1800 0.2100 33,325 +0.01(+5.00%)
Jan 26, 2017 0.2700 0.3000 0.2000 0.2000 377,622 -0.03(-13.42%)
Jan 25, 2017 0.1389 0.2701 0.1389 0.2310 1,084,281 +0.09(+65.00%)
Jan 24, 2017 0.0700 0.1400 0.0577 0.1400 593,700 +0.03(+27.27%)
Jan 23, 2017 0.0690 0.1400 0.0684 0.1100 629,392 +0.05(+83.33%)
Jan 20, 2017 0.0690 0.0690 0.0600 0.0600 13,849 -0.02(-24.91%)
Jan 19, 2017 0.0420 0.0799 0.0420 0.0799 6,002 -0.00(-4.32%)
Jan 18, 2017 0.0700 0.0835 0.0500 0.0835 41,928 +0.02(+39.18%)
Jan 17, 2017 0.0799 0.0799 0.0580 0.0600 78,942 -0.03(-29.41%)
Jan 13, 2017 0.0850 0.0850 0.0850 0 +0.00(+2.41%)
Jan 12, 2017 0.0700 0.0830 0.0615 0.0830 31,300 -0.01(-12.63%)
Jan 11, 2017 0.0700 0.1000 0.0700 0.0950 37,494 +0.00(+2.70%)
Jan 10, 2017 0.0695 0.0925 0.0650 0.0925 201,627 +0.02(+32.14%)
Jan 09, 2017 0.0728 0.0799 0.0210 0.0700 308,590 -0.03(-33.27%)
Jan 06, 2017 0.1000 0.1049 0.0850 0.1049 31,785 -0.00(-0.10%)
Jan 05, 2017 0.1350 0.1350 0.0900 0.1050 171,185 -0.03(-19.29%)
Jan 04, 2017 0.0770 0.1500 0.0770 0.1301 476,622 +0.05(+64.68%)
Jan 03, 2017 0.0750 0.0790 0.0750 0.0790 20,900 +0.01(+12.86%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 29, 2016 0.0700 0.0720 0.0700 0.0700 31,040 -0.02(-19.54%)
Dec 28, 2016 0.0646 0.0870 0.0600 0.0870 9,042 +0.02(+33.85%)
Dec 27, 2016 0.0661 0.0700 0.0600 0.0650 194,900 +0.01(+8.33%)
Dec 23, 2016 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Dec 22, 2016 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Dec 21, 2016 0.0700 0.0800 0.0700 0.0800 21,383 +0.00(+0.00%)
Dec 20, 2016 0.1000 0.1072 0.0700 0.0800 252,270 -0.02(-20.00%)
Dec 19, 2016 0.1300 0.1700 0.1000 0.1000 413,172 -0.03(-23.08%)
Dec 16, 2016 0.0800 0.1300 0.0800 0.1300 3,788,841 +0.05(+62.70%)
Dec 15, 2016 0.1300 0.1300 0.0600 0.0799 352,052 -0.03(-23.90%)
Dec 14, 2016 0.2355 0.2700 0.1050 0.1050 556,746 -0.14(-56.25%)
Dec 13, 2016 0.5400 0.5698 0.2250 0.2400 954,807 -0.24(-50.00%)
Dec 12, 2016 0.5700 0.6200 0.4500 0.4800 327,975 -0.09(-15.64%)
Dec 09, 2016 0.5000 0.5700 0.4994 0.5690 490,465 +0.06(+11.57%)
Dec 08, 2016 0.5200 0.5200 0.4400 0.5100 568,461 +0.01(+2.00%)
Dec 07, 2016 0.4300 0.5000 0.3800 0.5000 541,332 +0.10(+25.00%)
Dec 06, 2016 0.3200 0.4100 0.2800 0.4000 1,364,894 +0.08(+25.00%)
Dec 05, 2016 0.4620 0.4621 0.3010 0.3200 243,335 -0.15(-31.91%)
Dec 02, 2016 0.5050 0.5050 0.4080 0.4700 438,593 -0.03(-6.00%)
Dec 01, 2016 0.5200 0.5350 0.4150 0.5000 260,638 -0.02(-3.85%)
Nov 30, 2016 0.5300 0.5300 0.4600 0.5200 119,102 +0.00(+0.00%)
Nov 29, 2016 0.4950 0.5200 0.4930 0.5200 13,488 -0.01(-1.89%)
Nov 28, 2016 0.5200 0.5300 0.4950 0.5300 33,689 +0.02(+3.92%)
Nov 25, 2016 0.5200 0.5200 0.4250 0.5100 28,100 -0.02(-3.76%)
Nov 23, 2016 0.5299 0.5299 0.5299 0 -0.05(-8.95%)
Nov 22, 2016 0.6200 0.6200 0.4000 0.5820 612,912 -0.01(-1.39%)
Nov 21, 2016 0.5900 0.6200 0.5600 0.5902 145,426 +0.01(+1.76%)
Nov 18, 2016 0.6000 0.6200 0.5400 0.5800 442,706 +0.00(+0.00%)
Nov 17, 2016 0.6800 0.7500 0.5500 0.5800 330,324 -0.10(-14.71%)
Nov 16, 2016 0.8810 0.9200 0.4600 0.6800 585,785 -0.20(-22.99%)
Nov 15, 2016 1.000 1.000 0.8500 0.8830 295,526 -0.08(-8.02%)
Nov 14, 2016 1.010 1.040 0.9100 0.9600 610,443 +0.11(+12.94%)
Nov 11, 2016 0.7310 0.8600 0.7300 0.8500 2,147,033 +0.12(+16.44%)
Nov 10, 2016 0.7068 0.7330 0.6750 0.7300 757,315 +0.03(+4.29%)
Nov 09, 2016 0.6500 0.7000 0.5300 0.7000 807,474 +0.05(+7.69%)
Nov 08, 2016 0.6100 0.6700 0.6000 0.6500 558,921 +0.05(+8.33%)
Nov 07, 2016 0.5800 0.6450 0.5100 0.6000 233,563 +0.03(+5.26%)
Nov 04, 2016 0.6200 0.6800 0.5700 0.5700 109,945 -0.05(-7.62%)
Nov 03, 2016 0.6450 0.6450 0.5800 0.6170 239,185 -0.03(-5.08%)
Nov 02, 2016 0.5900 0.6740 0.5100 0.6500 5,687,067 +0.06(+10.17%)
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.