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

Gb Sciences Inc (OP: GBLX )

0.0125 +0.0038 (+43.68%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 0.2505 0.2650 0.2400 0.2461 1,212,726 -0.00(-1.20%)
Oct 30, 2018 0.2576 0.2625 0.2400 0.2491 2,727,116 -0.01(-5.10%)
Oct 29, 2018 0.2700 0.2800 0.2600 0.2625 1,078,402 -0.00(-0.94%)
Oct 26, 2018 0.2774 0.2848 0.2650 0.2650 788,100 -0.01(-3.07%)
Oct 25, 2018 0.2845 0.2900 0.2700 0.2734 717,624 -0.01(-3.05%)
Oct 24, 2018 0.3075 0.3148 0.2800 0.2820 886,126 -0.02(-7.54%)
Oct 23, 2018 0.3100 0.3101 0.2620 0.3050 2,202,665 -0.01(-3.33%)
Oct 22, 2018 0.3500 0.3500 0.3000 0.3155 1,595,026 -0.03(-7.75%)
Oct 19, 2018 0.3575 0.3650 0.3400 0.3420 739,900 +0.00(+0.59%)
Oct 18, 2018 0.3450 0.3550 0.3330 0.3400 624,479 -0.00(-1.02%)
Oct 17, 2018 0.3650 0.3650 0.3342 0.3435 613,298 -0.00(-1.29%)
Oct 16, 2018 0.3600 0.3600 0.3300 0.3480 1,067,010 +0.01(+2.35%)
Oct 15, 2018 0.3650 0.3650 0.3322 0.3400 1,146,581 -0.02(-6.82%)
Oct 12, 2018 0.3353 0.3649 0.3220 0.3649 622,100 +0.04(+11.25%)
Oct 11, 2018 0.3260 0.3397 0.3060 0.3280 769,259 +0.01(+4.09%)
Oct 10, 2018 0.3550 0.3550 0.3150 0.3151 1,222,763 -0.03(-8.67%)
Oct 09, 2018 0.3501 0.3799 0.3350 0.3450 609,918 -0.02(-4.96%)
Oct 08, 2018 0.3525 0.3800 0.3350 0.3630 484,093 +0.01(+4.01%)
Oct 05, 2018 0.3700 0.3709 0.3346 0.3490 963,700 -0.01(-3.06%)
Oct 04, 2018 0.3650 0.3920 0.3520 0.3600 1,074,054 -0.00(-0.28%)
Oct 03, 2018 0.4035 0.4120 0.3600 0.3610 1,654,831 -0.03(-8.17%)
Oct 02, 2018 0.4200 0.4444 0.3750 0.3931 2,585,078 +0.02(+5.11%)
Oct 01, 2018 0.3275 0.3750 0.3221 0.3740 1,449,753 +0.05(+16.33%)
Sep 28, 2018 0.3400 0.3400 0.3200 0.3215 1,073,800 -0.02(-5.44%)
Sep 27, 2018 0.3775 0.3850 0.3400 0.3400 1,789,729 -0.04(-10.46%)
Sep 26, 2018 0.3800 0.4350 0.3650 0.3797 4,606,542 +0.01(+4.03%)
Sep 25, 2018 0.3292 0.3800 0.3200 0.3650 3,310,151 +0.06(+21.46%)
Sep 24, 2018 0.3090 0.3200 0.3000 0.3005 1,061,076 -0.02(-6.09%)
Sep 21, 2018 0.3500 0.3525 0.3000 0.3200 1,298,100 -0.02(-5.88%)
Sep 20, 2018 0.2820 0.3400 0.2820 0.3400 2,045,033 +0.06(+20.95%)
Sep 19, 2018 0.2610 0.2995 0.2600 0.2811 1,310,980 +0.00(+0.93%)
Sep 18, 2018 0.2985 0.3020 0.2750 0.2785 1,696,079 -0.02(-5.59%)
Sep 17, 2018 0.2780 0.3048 0.2610 0.2950 926,685 +0.02(+7.66%)
Sep 14, 2018 0.2769 0.2839 0.2550 0.2740 1,231,100 +0.00(+0.37%)
Sep 13, 2018 0.2899 0.2995 0.2650 0.2730 1,762,623 -0.01(-2.74%)
Sep 12, 2018 0.2852 0.3132 0.2760 0.2807 3,569,039 -0.01(-3.21%)
Sep 11, 2018 0.3025 0.3150 0.2900 0.2900 1,105,160 -0.01(-3.33%)
Sep 10, 2018 0.3157 0.3211 0.2900 0.3000 2,048,041 -0.02(-6.25%)
Sep 07, 2018 0.3366 0.3475 0.3042 0.3200 1,565,400 -0.02(-6.16%)
Sep 06, 2018 0.3450 0.3653 0.3220 0.3410 722,413 -0.01(-3.26%)
Sep 05, 2018 0.3610 0.3751 0.3400 0.3525 1,170,594 -0.02(-4.73%)
Sep 04, 2018 0.3990 0.4000 0.3650 0.3700 991,539 -0.02(-5.13%)
Aug 31, 2018 0.3900 0.3900 0.3900 0 +0.03(+7.00%)
Aug 30, 2018 0.3850 0.3970 0.3645 0.3645 1,541,632 +0.00(+1.28%)
Aug 29, 2018 0.3500 0.3700 0.3252 0.3599 3,011,870 +0.00(+1.38%)
Aug 28, 2018 0.3500 0.3690 0.3200 0.3550 2,003,055 -0.01(-1.39%)
Aug 27, 2018 0.3800 0.3900 0.3400 0.3600 2,126,736 -0.01(-2.70%)
Aug 24, 2018 0.3920 0.4450 0.3521 0.3700 5,329,000 -0.01(-3.39%)
Aug 23, 2018 0.3050 0.3990 0.2950 0.3830 6,717,728 +0.09(+29.83%)
Aug 22, 2018 0.3080 0.3080 0.2736 0.2950 2,621,972 +0.00(+0.07%)
Aug 21, 2018 0.2850 0.3080 0.2710 0.2948 5,007,861 +0.02(+9.14%)
Aug 20, 2018 0.2629 0.3189 0.2557 0.2701 5,238,377 +0.01(+4.12%)
Aug 17, 2018 0.2600 0.2700 0.2520 0.2594 950,200 +0.00(+0.00%)
Aug 16, 2018 0.2600 0.2700 0.2500 0.2594 519,513 +0.00(+1.81%)
Aug 15, 2018 0.2790 0.2790 0.2450 0.2548 1,102,736 -0.00(-1.24%)
Aug 14, 2018 0.2650 0.2650 0.2510 0.2580 352,133 -0.00(-0.77%)
Aug 13, 2018 0.2851 0.2879 0.2502 0.2600 951,700 +0.01(+2.77%)
Aug 10, 2018 0.2663 0.2750 0.2435 0.2530 1,717,100 -0.01(-3.98%)
Aug 09, 2018 0.2580 0.2785 0.2550 0.2635 1,602,136 +0.00(+0.19%)
Aug 08, 2018 0.2750 0.2750 0.2550 0.2630 619,667 -0.01(-2.52%)
Aug 07, 2018 0.2561 0.2887 0.2561 0.2698 676,307 +0.00(+1.81%)
Aug 06, 2018 0.2887 0.2949 0.2561 0.2650 1,008,877 -0.02(-7.99%)
Aug 03, 2018 0.2900 0.3000 0.2710 0.2880 809,700 +0.00(+0.70%)
Aug 02, 2018 0.2765 0.2940 0.2700 0.2860 969,552 +0.01(+4.38%)
Aug 01, 2018 0.3226 0.3350 0.2600 0.2740 2,976,019 -0.06(-18.21%)
Jul 31, 2018 0.3450 0.3450 0.3011 0.3350 860,037 -0.01(-2.90%)
Jul 30, 2018 0.3780 0.3780 0.3300 0.3450 639,849 -0.03(-6.76%)
Jul 27, 2018 0.3775 0.3900 0.3600 0.3700 362,200 +0.00(+0.68%)
Jul 26, 2018 0.3740 0.3897 0.3650 0.3675 246,329 -0.01(-1.66%)
Jul 25, 2018 0.3950 0.3971 0.3700 0.3737 264,705 -0.01(-1.66%)
Jul 24, 2018 0.4100 0.4200 0.3750 0.3800 447,140 -0.02(-5.00%)
Jul 23, 2018 0.3700 0.4021 0.3690 0.4000 695,388 +0.03(+8.08%)
Jul 20, 2018 0.3800 0.3900 0.3700 0.3701 232,437 -0.01(-3.87%)
Jul 19, 2018 0.3875 0.3900 0.3800 0.3850 101,803 -0.01(-2.53%)
Jul 18, 2018 0.3975 0.4000 0.3850 0.3950 273,818 +0.01(+3.81%)
Jul 17, 2018 0.4045 0.4050 0.3800 0.3805 238,790 -0.02(-4.88%)
Jul 16, 2018 0.3942 0.4100 0.3800 0.4000 664,476 +0.02(+3.90%)
Jul 13, 2018 0.3895 0.4200 0.3800 0.3850 568,993 -0.01(-1.79%)
Jul 12, 2018 0.4000 0.4050 0.3850 0.3920 218,247 +0.00(+0.06%)
Jul 11, 2018 0.4000 0.4300 0.3850 0.3917 822,541 +0.00(+0.45%)
Jul 10, 2018 0.4100 0.4100 0.3800 0.3900 272,583 -0.02(-3.70%)
Jul 09, 2018 0.3945 0.4050 0.3920 0.4050 401,851 +0.02(+3.85%)
Jul 06, 2018 0.3685 0.3990 0.3685 0.3900 692,469 +0.02(+4.84%)
Jul 05, 2018 0.3975 0.3975 0.3683 0.3720 779,728 -0.02(-4.98%)
Jul 03, 2018 0.3915 0.3915 0.3915 0 -0.02(-5.43%)
Jul 02, 2018 0.4350 0.4400 0.3377 0.4140 2,218,699 -0.05(-9.80%)
Jun 29, 2018 0.4570 0.4680 0.4150 0.4590 396,223 +0.00(+0.66%)
Jun 28, 2018 0.4655 0.4700 0.4111 0.4560 564,539 -0.01(-2.56%)
Jun 27, 2018 0.4850 0.4930 0.4600 0.4680 411,849 -0.02(-4.49%)
Jun 26, 2018 0.4950 0.5000 0.4800 0.4900 242,475 +0.01(+2.73%)
Jun 25, 2018 0.4800 0.4900 0.4610 0.4770 489,912 +0.01(+2.54%)
Jun 22, 2018 0.4850 0.5000 0.4625 0.4652 465,723 -0.03(-5.78%)
Jun 21, 2018 0.4900 0.5050 0.4611 0.4938 560,016 +0.01(+1.59%)
Jun 20, 2018 0.4970 0.5100 0.4851 0.4860 267,963 -0.01(-2.21%)
Jun 19, 2018 0.5000 0.5100 0.4850 0.4970 301,331 +0.00(+0.38%)
Jun 18, 2018 0.5000 0.5090 0.4900 0.4951 304,396 +0.01(+2.07%)
Jun 15, 2018 0.5120 0.4910 0.4850 270,029 -0.01(-1.21%)
Jun 14, 2018 0.4878 0.5300 0.4800 0.4910 428,933 -0.00(-0.71%)
Jun 13, 2018 0.5190 0.5190 0.4800 0.4945 326,177 -0.01(-2.08%)
Jun 12, 2018 0.4700 0.5200 0.4675 0.5050 612,543 +0.03(+6.54%)
Jun 11, 2018 0.5175 0.5400 0.4630 0.4740 1,177,600 -0.05(-8.67%)
Jun 08, 2018 0.5025 0.5200 0.4949 0.5190 669,364 +0.02(+3.49%)
Jun 07, 2018 0.5258 0.5258 0.4980 0.5015 514,713 -0.01(-2.24%)
Jun 06, 2018 0.5300 0.5300 0.4900 0.5130 951,007 -0.01(-1.42%)
Jun 05, 2018 0.5238 0.5400 0.5010 0.5204 511,130 +0.01(+2.54%)
Jun 04, 2018 0.5150 0.5495 0.4900 0.5075 685,241 -0.01(-1.74%)
Jun 01, 2018 0.5200 0.5225 0.5010 0.5165 428,282 -0.00(-0.29%)
May 31, 2018 0.5400 0.5400 0.5010 0.5180 713,427 -0.00(-0.77%)
May 30, 2018 0.5500 0.5790 0.5220 0.5220 636,885 -0.02(-3.51%)
May 29, 2018 0.5905 0.5950 0.5320 0.5410 1,023,884 -0.05(-8.86%)
May 25, 2018 0.5936 0.5936 0.5936 0 -0.00(-0.65%)
May 24, 2018 0.5901 0.6098 0.5803 0.5975 322,604 +0.01(+1.27%)
May 23, 2018 0.6145 0.6190 0.5800 0.5900 695,431 -0.03(-4.30%)
May 22, 2018 0.6349 0.6349 0.5950 0.6165 1,077,170 -0.00(-0.56%)
May 21, 2018 0.5813 0.6500 0.5780 0.6200 2,253,488 +0.04(+6.00%)
May 18, 2018 0.5735 0.5990 0.5720 0.5849 329,414 -0.01(-0.86%)
May 17, 2018 0.5900 0.6100 0.5790 0.5900 512,569 +0.00(+0.00%)
May 16, 2018 0.6180 0.6200 0.5850 0.5900 466,167 -0.02(-3.97%)
May 15, 2018 0.5810 0.6144 0.5800 0.6144 477,925 +0.03(+4.94%)
May 14, 2018 0.6125 0.6150 0.5800 0.5855 333,573 -0.01(-2.42%)
May 11, 2018 0.5850 0.6000 0.5800 0.6000 209,626 +0.02(+3.00%)
May 10, 2018 0.6100 0.6166 0.5750 0.5825 385,083 -0.03(-4.52%)
May 09, 2018 0.5850 0.6225 0.5500 0.6100 602,112 +0.03(+5.18%)
May 08, 2018 0.6000 0.6100 0.5800 0.5800 280,471 -0.02(-3.33%)
May 07, 2018 0.6000 0.6150 0.5800 0.6000 372,357 -0.00(-0.81%)
May 04, 2018 0.5900 0.6150 0.5900 0.6049 205,169 +0.01(+2.35%)
May 03, 2018 0.6100 0.6250 0.5880 0.5910 330,587 -0.01(-2.03%)
May 02, 2018 0.6000 0.6100 0.5900 0.6032 232,486 +0.00(+0.54%)
May 01, 2018 0.6175 0.6175 0.5920 0.6000 288,746 -0.01(-1.64%)
Apr 30, 2018 0.5950 0.6290 0.5820 0.6100 267,067 +0.03(+4.36%)
Apr 27, 2018 0.6290 0.6290 0.5700 0.5845 301,687 -0.02(-3.39%)
Apr 26, 2018 0.5995 0.6230 0.5850 0.6050 290,481 +0.02(+2.54%)
Apr 25, 2018 0.6149 0.6150 0.5700 0.5900 426,260 -0.01(-2.07%)
Apr 24, 2018 0.6700 0.6700 0.6000 0.6025 524,177 +0.00(+0.25%)
Apr 23, 2018 0.7150 0.7150 0.6010 0.6010 798,920 -0.06(-8.80%)
Apr 20, 2018 0.6400 0.6600 0.6200 0.6590 444,752 +0.04(+6.03%)
Apr 19, 2018 0.6550 0.6550 0.6001 0.6215 444,786 -0.03(-4.24%)
Apr 18, 2018 0.6775 0.6800 0.6010 0.6490 1,079,079 -0.04(-5.53%)
Apr 17, 2018 0.8160 0.8170 0.6720 0.6870 1,577,517 -0.11(-14.02%)
Apr 16, 2018 0.6950 0.8000 0.6800 0.7990 2,713,223 +0.15(+22.92%)
Apr 13, 2018 0.5200 0.6698 0.5150 0.6500 1,641,783 +0.13(+25.60%)
Apr 12, 2018 0.5100 0.5300 0.4901 0.5175 562,320 +0.02(+3.50%)
Apr 11, 2018 0.4975 0.5100 0.4750 0.5000 355,573 +0.01(+2.04%)
Apr 10, 2018 0.4700 0.4930 0.4650 0.4900 511,765 +0.02(+5.26%)
Apr 09, 2018 0.4799 0.4900 0.4500 0.4655 411,512 -0.02(-4.02%)
Apr 06, 2018 0.4850 0.5000 0.4800 0.4850 225,866 -0.01(-2.41%)
Apr 05, 2018 0.4850 0.4970 0.4700 0.4970 301,898 +0.02(+3.54%)
Apr 04, 2018 0.5050 0.5100 0.4600 0.4800 657,681 -0.02(-4.00%)
Apr 03, 2018 0.4845 0.5100 0.4800 0.5000 330,049 +0.01(+2.25%)
Apr 02, 2018 0.4815 0.4950 0.4800 0.4890 523,048 +0.01(+2.73%)
Mar 29, 2018 0.4760 0.4760 0.4760 0 -0.01(-2.86%)
Mar 28, 2018 0.4790 0.5100 0.4700 0.4900 655,273 +0.01(+2.08%)
Mar 27, 2018 0.4825 0.4850 0.4605 0.4800 519,466 -0.01(-1.03%)
Mar 26, 2018 0.5075 0.5290 0.4800 0.4850 385,029 -0.03(-5.83%)
Mar 23, 2018 0.5200 0.5500 0.4985 0.5150 326,602 +0.00(+0.00%)
Mar 22, 2018 0.4883 0.5500 0.4865 0.5150 644,997 +0.02(+4.04%)
Mar 21, 2018 0.5050 0.5100 0.4851 0.4950 946,754 -0.01(-1.02%)
Mar 20, 2018 0.5125 0.5150 0.4999 0.5001 936,425 -0.01(-2.04%)
Mar 19, 2018 0.5233 0.5300 0.5100 0.5105 612,993 -0.01(-2.59%)
Mar 16, 2018 0.5330 0.5500 0.5200 0.5241 597,735 -0.01(-2.44%)
Mar 15, 2018 0.5600 0.5700 0.5300 0.5372 411,098 -0.02(-4.07%)
Mar 14, 2018 0.5799 0.5799 0.5510 0.5600 263,439 -0.02(-3.41%)
Mar 13, 2018 0.5925 0.5925 0.5660 0.5798 267,267 -0.00(-0.03%)
Mar 12, 2018 0.5900 0.5940 0.5600 0.5800 247,854 -0.01(-1.28%)
Mar 09, 2018 0.5900 0.5900 0.5750 0.5875 399,601 +0.00(+0.43%)
Mar 08, 2018 0.5590 0.5900 0.5500 0.5850 403,561 +0.02(+3.54%)
Mar 07, 2018 0.5950 0.6190 0.5500 0.5650 1,602,566 -0.03(-5.04%)
Mar 06, 2018 0.5537 0.6350 0.5525 0.5950 1,073,960 +0.04(+6.34%)
Mar 05, 2018 0.5100 0.5595 0.4910 0.5595 711,659 +0.05(+10.79%)
Mar 02, 2018 0.5310 0.5390 0.4975 0.5050 749,959 -0.02(-3.81%)
Mar 01, 2018 0.5460 0.5505 0.4800 0.5250 1,599,267 -0.03(-4.55%)
Feb 28, 2018 0.5300 0.5800 0.5300 0.5500 542,806 -0.01(-1.26%)
Feb 27, 2018 0.6250 0.6250 0.5360 0.5570 1,698,434 -0.06(-9.80%)
Feb 26, 2018 0.6425 0.6700 0.5800 0.6175 855,353 -0.02(-3.53%)
Feb 23, 2018 0.6400 0.6700 0.6210 0.6401 451,574 -0.01(-1.52%)
Feb 22, 2018 0.7000 0.7090 0.6400 0.6500 713,855 -0.04(-6.31%)
Feb 21, 2018 0.6690 0.7100 0.6650 0.6937 1,033,573 +0.03(+3.87%)
Feb 20, 2018 0.6250 0.6690 0.6000 0.6679 566,744 +0.04(+6.86%)
Feb 16, 2018 0.6250 0.6250 0.6250 0 -0.02(-2.34%)
Feb 15, 2018 0.6650 0.6690 0.6400 0.6400 551,364 -0.03(-4.48%)
Feb 14, 2018 0.6525 0.7090 0.6525 0.6700 713,966 +0.01(+2.27%)
Feb 13, 2018 0.6737 0.6880 0.6400 0.6551 470,470 -0.02(-2.67%)
Feb 12, 2018 0.6525 0.6980 0.6450 0.6731 744,459 +0.03(+4.35%)
Feb 09, 2018 0.6500 0.6600 0.6013 0.6450 1,162,972 -0.03(-4.16%)
Feb 08, 2018 0.7000 0.7300 0.6620 0.6730 951,968 -0.02(-3.39%)
Feb 07, 2018 0.6600 0.7180 0.6550 0.6966 1,349,995 +0.05(+7.81%)
Feb 06, 2018 0.6650 0.6800 0.5710 0.6462 1,788,911 +0.01(+0.97%)
Feb 05, 2018 0.5900 0.7300 0.5400 0.6400 2,063,134 +0.06(+10.13%)
Feb 02, 2018 0.6150 0.6390 0.5300 0.5812 4,405,770 -0.05(-7.83%)
Feb 01, 2018 0.7425 0.7500 0.6300 0.6305 5,201,401 -0.13(-16.82%)
Jan 31, 2018 0.7950 0.8150 0.7415 0.7580 3,315,469 -0.05(-6.05%)
Jan 30, 2018 0.8035 0.8190 0.8000 0.8068 1,618,492 +0.01(+0.73%)
Jan 29, 2018 0.8450 0.8490 0.8000 0.8010 1,599,597 -0.04(-5.09%)
Jan 26, 2018 0.8700 0.8790 0.8210 0.8440 831,194 -0.03(-3.10%)
Jan 25, 2018 0.8000 0.8990 0.8000 0.8710 1,040,430 +0.05(+6.22%)
Jan 24, 2018 0.8600 0.8800 0.8100 0.8200 2,013,547 -0.04(-4.09%)
Jan 23, 2018 0.8900 0.9100 0.8410 0.8550 1,768,443 -0.04(-4.47%)
Jan 22, 2018 0.9400 0.9600 0.8810 0.8950 1,624,218 -0.03(-2.72%)
Jan 19, 2018 0.8600 0.9500 0.8000 0.9200 2,082,651 +0.06(+6.67%)
Jan 18, 2018 0.9280 0.9360 0.8410 0.8625 1,707,470 -0.05(-5.22%)
Jan 17, 2018 0.9750 1.030 0.8820 0.9100 1,879,112 -0.06(-6.55%)
Jan 16, 2018 0.8301 1.070 0.8300 0.9738 3,316,422 +0.13(+15.93%)
Jan 12, 2018 0.8400 0.8400 0.8400 0 -0.17(-16.83%)
Jan 11, 2018 1.140 1.180 0.8607 1.010 5,048,450 -0.13(-11.40%)
Jan 10, 2018 1.280 1.300 1.100 1.140 2,979,007 -0.14(-10.94%)
Jan 09, 2018 1.275 1.340 1.140 1.280 3,019,210 +0.04(+3.23%)
Jan 08, 2018 1.120 1.270 1.110 1.240 4,907,226 +0.20(+19.23%)
Jan 05, 2018 0.8200 1.150 0.6500 1.040 8,229,538 +0.23(+28.40%)
Jan 04, 2018 1.330 1.410 0.7000 0.8100 15,915,267 -0.49(-37.69%)
Jan 03, 2018 1.090 1.560 1.060 1.300 6,996,855 +0.28(+27.45%)
Jan 02, 2018 0.9400 1.090 0.9000 1.020 5,219,717 +0.18(+20.71%)
Dec 29, 2017 0.8450 0.8450 0.8450 0 +0.08(+11.18%)
Dec 28, 2017 0.7400 0.7900 0.7015 0.7600 2,247,304 +0.03(+4.11%)
Dec 27, 2017 0.8300 0.8500 0.7000 0.7300 3,966,338 -0.07(-8.78%)
Dec 26, 2017 0.6825 0.8350 0.6700 0.8003 5,636,639 +0.15(+22.75%)
Dec 22, 2017 0.6300 0.6550 0.6100 0.6520 2,482,511 +0.05(+8.67%)
Dec 21, 2017 0.5800 0.6000 0.5600 0.6000 1,180,737 +0.04(+7.41%)
Dec 20, 2017 0.6125 0.6200 0.5300 0.5586 1,692,306 -0.05(-8.35%)
Dec 19, 2017 0.6350 0.6400 0.5910 0.6095 1,379,294 -0.01(-1.69%)
Dec 18, 2017 0.6250 0.6300 0.6000 0.6200 2,769,931 +0.02(+3.87%)
Dec 15, 2017 0.5600 0.6300 0.5500 0.5969 1,470,690 +0.05(+10.13%)
Dec 14, 2017 0.5225 0.6300 0.5225 0.5420 3,576,887 +0.04(+7.33%)
Dec 13, 2017 0.6500 0.6700 0.5000 0.5050 5,125,537 -0.11(-18.55%)
Dec 12, 2017 0.7300 0.7400 0.5600 0.6200 6,739,752 -0.08(-11.43%)
Dec 11, 2017 0.6025 0.7400 0.5700 0.7000 9,395,888 +0.14(+23.89%)
Dec 08, 2017 0.4750 0.5900 0.4700 0.5650 6,995,031 +0.11(+23.09%)
Dec 07, 2017 0.3815 0.4600 0.3815 0.4590 3,517,426 +0.08(+20.79%)
Dec 06, 2017 0.3899 0.3990 0.3580 0.3800 2,883,912 +0.01(+1.36%)
Dec 05, 2017 0.3975 0.4200 0.3532 0.3749 7,051,036 +0.01(+4.14%)
Dec 04, 2017 0.3125 0.3695 0.3000 0.3600 7,128,018 +0.09(+34.45%)
Dec 01, 2017 0.2790 0.3100 0.2655 0.2677 10,243,772 +0.02(+9.78%)
Nov 30, 2017 0.2524 0.2550 0.2340 0.2439 288,679 -0.00(-1.51%)
Nov 29, 2017 0.2450 0.2500 0.2243 0.2477 794,921 +0.01(+4.63%)
Nov 28, 2017 0.2375 0.2500 0.2325 0.2367 368,164 +0.00(+0.72%)
Nov 27, 2017 0.2590 0.2590 0.2326 0.2350 528,994 -0.01(-2.59%)
Nov 24, 2017 0.2540 0.2580 0.2400 0.2412 335,762 +0.00(+0.52%)
Nov 22, 2017 0.2530 0.2599 0.2375 0.2400 587,568 -0.02(-5.88%)
Nov 21, 2017 0.2501 0.2600 0.2455 0.2550 399,970 +0.01(+2.00%)
Nov 20, 2017 0.2550 0.2600 0.2335 0.2500 442,187 +0.00(+0.00%)
Nov 17, 2017 0.2345 0.2558 0.2310 0.2500 224,508 +0.02(+8.55%)
Nov 16, 2017 0.2400 0.2495 0.2300 0.2303 261,139 -0.01(-4.04%)
Nov 15, 2017 0.2400 0.2400 0.2251 0.2400 291,998 +0.00(+1.05%)
Nov 14, 2017 0.2201 0.2400 0.2200 0.2375 362,815 +0.02(+9.45%)
Nov 13, 2017 0.2260 0.2400 0.2100 0.2170 829,879 -0.01(-4.62%)
Nov 10, 2017 0.2350 0.2400 0.2260 0.2275 182,562 -0.01(-3.19%)
Nov 09, 2017 0.2350 0.2400 0.2200 0.2350 784,227 -0.01(-2.08%)
Nov 08, 2017 0.2300 0.2400 0.2300 0.2400 231,965 +0.00(+1.02%)
Nov 07, 2017 0.2335 0.2399 0.2300 0.2376 190,738 +0.00(+0.58%)
Nov 06, 2017 0.2350 0.2400 0.2310 0.2362 168,243 +0.00(+0.51%)
Nov 03, 2017 0.2422 0.2495 0.2350 0.2350 219,297 -0.01(-2.08%)
Nov 02, 2017 0.2400 0.2522 0.2350 0.2400 85,203 +0.01(+2.13%)
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.