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

Cognetivity Neurosciences Ltd (OP: CGNSF )

0.0100 -0.0008 (-7.41%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 5, 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, 2019 0.1990 0.1990 0.1770 0.1800 379,125 +0.01(+5.88%)
Oct 30, 2019 0.1690 0.1799 0.1639 0.1700 306,728 +0.02(+13.33%)
Oct 29, 2019 0.1480 0.1600 0.1480 0.1500 17,710 -0.00(-0.33%)
Oct 28, 2019 0.1620 0.1620 0.1495 0.1505 12,270 -0.00(-1.83%)
Oct 25, 2019 0.1435 0.1535 0.1379 0.1533 97,700 -0.00(-2.91%)
Oct 24, 2019 0.1930 0.1930 0.1579 0.1579 24,571 +0.01(+5.27%)
Oct 23, 2019 0.1100 0.1615 0.1100 0.1500 294,395 +0.04(+36.36%)
Oct 22, 2019 0.1050 0.1100 0.0930 0.1100 63,633 -0.00(-0.90%)
Oct 21, 2019 0.1100 0.1110 0.1050 0.1110 11,675 +0.00(+0.91%)
Oct 18, 2019 0.1100 0.1158 0.1014 0.1100 40,200 +0.00(+4.66%)
Oct 17, 2019 0.0864 0.1051 0.0864 0.1051 18,000 +0.00(+1.25%)
Oct 16, 2019 0.1117 0.1117 0.0844 0.1038 22,401 -0.01(-5.64%)
Oct 15, 2019 0.0900 0.1100 0.0900 0.1100 6,015 +0.01(+10.00%)
Oct 14, 2019 0.0750 0.1000 0.0750 0.1000 25,238 +0.01(+8.34%)
Oct 11, 2019 0.0862 0.0923 0.0862 0.0923 600 +0.01(+15.37%)
Oct 10, 2019 0.0832 0.0877 0.0780 0.0800 192,200 -0.01(-12.38%)
Oct 09, 2019 0.0815 0.0913 0.0742 0.0913 122,000 +0.01(+10.27%)
Oct 08, 2019 0.0700 0.0828 0.0641 0.0828 33,560 +0.01(+19.14%)
Oct 07, 2019 0.0780 0.0910 0.0695 0.0695 126,090 -0.02(-18.24%)
Oct 04, 2019 0.0875 0.0875 0.0846 0.0850 27,000 -0.00(-0.70%)
Oct 03, 2019 0.0862 0.0900 0.0826 0.0856 148,100 -0.00(-0.70%)
Oct 02, 2019 0.0933 0.0933 0.0862 0.0862 35,390 -0.01(-10.21%)
Oct 01, 2019 0.0941 0.0960 0.0903 0.0960 460 +0.00(+4.58%)
Sep 30, 2019 0.0862 0.0932 0.0862 0.0918 41,276 -0.01(-8.20%)
Sep 27, 2019 0.1000 0.1000 0.0945 0.1000 41,100 +0.00(+5.15%)
Sep 26, 2019 0.0993 0.0993 0.0951 0.0951 7,500 -0.01(-7.85%)
Sep 25, 2019 0.0966 0.1070 0.0951 0.1032 32,000 -0.01(-6.18%)
Sep 24, 2019 0.1006 0.1100 0.0931 0.1100 110,160 +0.00(+0.00%)
Sep 23, 2019 0.1005 0.1149 0.1005 0.1100 22,569 -0.01(-4.35%)
Sep 20, 2019 0.1034 0.1150 0.1029 0.1150 24,200 -0.00(-1.71%)
Sep 19, 2019 0.1138 0.1170 0.1006 0.1170 49,400 +0.01(+6.36%)
Sep 18, 2019 0.1171 0.1200 0.1100 0.1100 144,000 -0.00(-2.65%)
Sep 17, 2019 0.1200 0.1299 0.1130 0.1130 46,000 -0.01(-10.67%)
Sep 16, 2019 0.1130 0.1265 0.1130 0.1265 7,100 -0.00(-2.69%)
Sep 13, 2019 0.1168 0.1300 0.1151 0.1300 141,000 +0.01(+5.69%)
Sep 12, 2019 0.1149 0.1290 0.1130 0.1230 53,147 -0.00(-0.57%)
Sep 10, 2019 0.1237 0.1237 0.1237 0 -0.01(-4.85%)
Sep 09, 2019 0.1196 0.1300 0.1158 0.1300 52,020 -0.00(-0.54%)
Sep 06, 2019 0.1217 0.1400 0.1217 0.1307 29,000 -0.01(-5.43%)
Sep 05, 2019 0.1362 0.1382 0.1327 0.1382 87,000 +0.00(+1.62%)
Sep 04, 2019 0.1295 0.1415 0.1295 0.1360 26,500 +0.00(+2.10%)
Sep 03, 2019 0.1290 0.1449 0.1290 0.1332 88,629 -0.01(-6.98%)
Aug 30, 2019 0.1413 0.1434 0.1330 0.1432 15,700 +0.00(+2.21%)
Aug 29, 2019 0.1445 0.1445 0.1382 0.1401 5,795 +0.00(+3.09%)
Aug 28, 2019 0.1439 0.1444 0.1342 0.1359 13,261 +0.00(+0.07%)
Aug 27, 2019 0.1095 0.1400 0.1095 0.1358 37,015 +0.00(+1.12%)
Aug 26, 2019 0.1334 0.1343 0.1334 0.1343 3,150 -0.00(-0.59%)
Aug 23, 2019 0.1400 0.1400 0.1273 0.1351 1,200 -0.00(-1.39%)
Aug 22, 2019 0.1400 0.1400 0.1366 0.1370 1,507 +0.00(+0.96%)
Aug 21, 2019 0.1298 0.1369 0.1200 0.1357 12,500 +0.02(+13.08%)
Aug 20, 2019 0.1218 0.1287 0.1151 0.1200 20,300 -0.00(-1.56%)
Aug 19, 2019 0.1050 0.1350 0.1050 0.1219 23,790 -0.01(-5.87%)
Aug 16, 2019 0.1515 0.1515 0.1262 0.1295 39,500 -0.02(-13.09%)
Aug 15, 2019 0.1780 0.1780 0.1405 0.1490 131,734 -0.02(-10.51%)
Aug 14, 2019 0.1447 0.1665 0.1447 0.1665 40,013 +0.02(+12.20%)
Aug 13, 2019 0.1525 0.1525 0.1401 0.1484 48,500 -0.01(-7.65%)
Aug 12, 2019 0.1568 0.1644 0.1531 0.1607 18,485 -0.02(-8.59%)
Aug 09, 2019 0.1569 0.1758 0.1535 0.1758 5,100 +0.01(+4.09%)
Aug 08, 2019 0.1827 0.1843 0.1530 0.1689 35,082 -0.01(-3.32%)
Aug 07, 2019 0.1780 0.1853 0.1606 0.1747 92,055 -0.01(-2.94%)
Aug 06, 2019 0.1911 0.1911 0.1800 0.1800 103,825 -0.00(-1.15%)
Aug 05, 2019 0.2189 0.2189 0.1810 0.1821 8,605 -0.03(-14.47%)
Aug 02, 2019 0.1830 0.2161 0.1830 0.2129 22,600 +0.02(+9.40%)
Aug 01, 2019 0.2098 0.2189 0.1936 0.1946 35,702 +0.00(+2.42%)
Jul 31, 2019 0.1920 0.1997 0.1810 0.1900 38,410 -0.00(-2.11%)
Jul 30, 2019 0.1923 0.2013 0.1900 0.1941 10,622 -0.00(-0.46%)
Jul 29, 2019 0.2485 0.2485 0.1950 0.1950 185,364 -0.04(-17.09%)
Jul 26, 2019 0.2100 0.2352 0.2100 0.2352 58,700 +0.02(+7.15%)
Jul 25, 2019 0.2190 0.2200 0.2119 0.2195 21,042 -0.02(-9.22%)
Jul 24, 2019 0.2467 0.2467 0.2146 0.2418 23,000 +0.02(+6.80%)
Jul 23, 2019 0.2150 0.2450 0.2147 0.2264 30,719 +0.00(+0.62%)
Jul 22, 2019 0.2400 0.2414 0.2225 0.2250 19,665 -0.01(-6.25%)
Jul 19, 2019 0.2334 0.2493 0.2310 0.2400 77,400 +0.00(+1.87%)
Jul 18, 2019 0.2410 0.2525 0.2313 0.2356 113,924 -0.00(-1.83%)
Jul 17, 2019 0.2590 0.2590 0.2396 0.2400 137,725 -0.01(-3.03%)
Jul 16, 2019 0.2300 0.2480 0.2300 0.2475 36,811 +0.02(+7.61%)
Jul 15, 2019 0.2397 0.2510 0.2300 0.2300 46,393 +0.00(+0.79%)
Jul 12, 2019 0.2400 0.2660 0.2282 0.2282 177,000 -0.01(-4.92%)
Jul 11, 2019 0.2670 0.2700 0.2331 0.2400 67,206 -0.02(-9.09%)
Jul 10, 2019 0.2407 0.2700 0.2407 0.2640 35,670 +0.04(+17.96%)
Jul 09, 2019 0.2400 0.2451 0.2238 0.2238 10,828 -0.02(-6.36%)
Jul 08, 2019 0.2630 0.2630 0.2390 0.2390 40,340 -0.00(-0.99%)
Jul 05, 2019 0.2391 0.2500 0.2187 0.2414 5,200 +0.03(+13.92%)
Jul 03, 2019 0.2119 0.2150 0.2119 0.2119 10,400 -0.05(-17.87%)
Jul 02, 2019 0.2580 0.2580 0.2580 0.2580 1,000 +0.03(+12.17%)
Jul 01, 2019 0.2293 0.2300 0.2293 0.2300 22,500 -0.00(-1.50%)
Jun 28, 2019 0.2120 0.2335 0.2120 0.2335 9,200 +0.00(+1.21%)
Jun 27, 2019 0.2307 0.2307 0.2307 0.2307 9,000 -0.00(-1.28%)
Jun 26, 2019 0.2100 0.2337 0.2100 0.2337 26,550 +0.02(+7.40%)
Jun 25, 2019 0.2164 0.2260 0.2142 0.2176 21,244 -0.00(-2.16%)
Jun 24, 2019 0.2400 0.2400 0.2200 0.2224 9,434 -0.01(-4.34%)
Jun 21, 2019 0.2442 0.2442 0.2177 0.2325 3,200 -0.03(-10.20%)
Jun 20, 2019 0.2100 0.2589 0.2100 0.2589 10,300 +0.04(+16.31%)
Jun 19, 2019 0.2433 0.2433 0.2226 0.2226 1,100 -0.00(-1.55%)
Jun 18, 2019 0.2266 0.2266 0.2120 0.2261 17,400 +0.01(+7.11%)
Jun 17, 2019 0.2255 0.2288 0.2111 0.2111 13,312 -0.03(-12.22%)
Jun 14, 2019 0.2427 0.2500 0.2340 0.2405 17,500 -0.00(-2.00%)
Jun 13, 2019 0.2460 0.2482 0.2453 0.2454 12,322 -0.01(-2.11%)
Jun 12, 2019 0.2515 0.2515 0.2430 0.2507 14,260 -0.02(-6.32%)
Jun 11, 2019 0.2676 0.2676 0.2676 0.2676 1,050 +0.02(+10.26%)
Jun 10, 2019 0.2430 0.2468 0.2427 0.2427 21,625 -0.01(-4.64%)
Jun 07, 2019 0.2661 0.2661 0.2545 0.2545 4,100 +0.01(+2.62%)
Jun 06, 2019 0.2513 0.2560 0.2391 0.2480 12,443 -0.00(-1.23%)
Jun 05, 2019 0.2450 0.2550 0.2366 0.2511 12,426 -0.00(-0.67%)
Jun 04, 2019 0.2528 0.2528 0.2528 0.2528 6,000 +0.00(+0.32%)
May 31, 2019 0.2520 0.2520 0.2520 0 +0.02(+8.67%)
May 30, 2019 0.2350 0.2350 0.2319 0.2319 3,700 +0.00(+0.83%)
May 29, 2019 0.2403 0.2422 0.2300 0.2300 9,035 -0.03(-10.89%)
May 28, 2019 0.2544 0.2581 0.2393 0.2581 4,100 +0.00(+1.22%)
May 24, 2019 0.2771 0.2799 0.2550 0.2550 4,300 -0.01(-2.49%)
May 23, 2019 0.2620 0.2789 0.2500 0.2615 18,907 +0.00(+0.38%)
May 22, 2019 0.2546 0.2737 0.2546 0.2605 13,275 +0.00(+0.54%)
May 21, 2019 0.2425 0.2628 0.2425 0.2591 14,250 +0.00(+1.37%)
May 20, 2019 0.2180 0.2556 0.2180 0.2556 3,725 -0.02(-5.96%)
May 17, 2019 0.2720 0.2720 0.2686 0.2718 10,600 +0.01(+5.19%)
May 16, 2019 0.2380 0.2710 0.2380 0.2584 29,602 +0.02(+9.68%)
May 15, 2019 0.2350 0.2476 0.2314 0.2356 24,069 -0.01(-2.36%)
May 14, 2019 0.2450 0.2452 0.2356 0.2413 26,700 -0.01(-5.15%)
May 13, 2019 0.2502 0.2625 0.2320 0.2544 87,297 -0.01(-4.75%)
May 10, 2019 0.2672 0.2678 0.2512 0.2671 86,300 -0.01(-2.13%)
May 09, 2019 0.2700 0.2729 0.2600 0.2729 33,279 -0.00(-0.87%)
May 08, 2019 0.2530 0.2760 0.2530 0.2753 8,025 +0.00(+1.70%)
May 07, 2019 0.2614 0.2798 0.2614 0.2707 10,852 +0.01(+4.92%)
May 06, 2019 0.2759 0.2759 0.2580 0.2580 30,000 -0.01(-4.41%)
May 03, 2019 0.2666 0.2896 0.2666 0.2699 3,600 -0.01(-3.61%)
May 02, 2019 0.2639 0.2841 0.2639 0.2800 35,370 -0.00(-1.58%)
May 01, 2019 0.2886 0.3004 0.2845 0.2845 25,100 +0.02(+8.17%)
Apr 30, 2019 0.2777 0.2777 0.2600 0.2630 20,318 -0.01(-2.59%)
Apr 29, 2019 0.2506 0.2700 0.2506 0.2700 26,000 +0.01(+4.61%)
Apr 26, 2019 0.2682 0.2682 0.2538 0.2581 28,700 -0.01(-3.77%)
Apr 25, 2019 0.2766 0.2766 0.2574 0.2682 34,099 -0.01(-3.07%)
Apr 24, 2019 0.2566 0.2767 0.2500 0.2767 105,100 +0.01(+4.06%)
Apr 23, 2019 0.2702 0.2815 0.2582 0.2659 68,106 -0.02(-5.88%)
Apr 22, 2019 0.3003 0.3003 0.2781 0.2825 44,712 -0.01(-3.02%)
Apr 18, 2019 0.2972 0.2972 0.2815 0.2913 35,600 +0.00(+0.10%)
Apr 17, 2019 0.3000 0.3008 0.2910 0.2910 22,770 +0.00(+0.00%)
Apr 16, 2019 0.3011 0.3031 0.2910 0.2910 23,955 -0.01(-3.35%)
Apr 15, 2019 0.3025 0.3029 0.2933 0.3011 41,551 -0.00(-0.23%)
Apr 12, 2019 0.3021 0.3026 0.2910 0.3018 24,900 +0.00(+0.30%)
Apr 11, 2019 0.3024 0.3099 0.2911 0.3009 46,641 +0.00(+0.30%)
Apr 10, 2019 0.3017 0.3220 0.2876 0.3000 120,780 -0.03(-9.37%)
Apr 09, 2019 0.3640 0.3640 0.3287 0.3310 38,558 -0.03(-8.06%)
Apr 08, 2019 0.3767 0.3775 0.3480 0.3600 35,498 -0.02(-4.00%)
Apr 05, 2019 0.3689 0.3792 0.3602 0.3750 27,100 -0.02(-3.85%)
Apr 04, 2019 0.3899 0.3920 0.3700 0.3900 136,490 +0.01(+3.31%)
Apr 03, 2019 0.3729 0.3799 0.3620 0.3775 121,554 +0.02(+4.20%)
Apr 02, 2019 0.3473 0.3623 0.3069 0.3623 47,965 +0.02(+4.35%)
Apr 01, 2019 0.3489 0.3600 0.3319 0.3472 14,585 +0.00(+0.26%)
Mar 29, 2019 0.3680 0.3680 0.3277 0.3463 47,800 -0.01(-2.75%)
Mar 28, 2019 0.3407 0.3561 0.3294 0.3561 36,384 +0.00(+0.71%)
Mar 27, 2019 0.3337 0.3600 0.3337 0.3536 13,670 +0.01(+2.91%)
Mar 26, 2019 0.3620 0.3620 0.3389 0.3436 29,275 -0.01(-3.51%)
Mar 25, 2019 0.3553 0.3900 0.3473 0.3561 56,746 +0.00(+1.22%)
Mar 22, 2019 0.3377 0.3690 0.3226 0.3518 111,500 +0.03(+9.36%)
Mar 21, 2019 0.3286 0.3286 0.3100 0.3217 26,663 -0.01(-2.37%)
Mar 20, 2019 0.3058 0.3331 0.3058 0.3295 45,135 +0.02(+4.77%)
Mar 19, 2019 0.3290 0.3290 0.3029 0.3145 39,390 -0.01(-4.41%)
Mar 18, 2019 0.3224 0.3290 0.3200 0.3290 49,894 +0.00(+1.26%)
Mar 15, 2019 0.3070 0.3249 0.3011 0.3249 20,700 +0.02(+7.62%)
Mar 14, 2019 0.3000 0.3021 0.2948 0.3019 18,750 +0.01(+2.24%)
Mar 13, 2019 0.3098 0.3100 0.2953 0.2953 30,286 +0.02(+5.50%)
Mar 12, 2019 0.2631 0.2877 0.2631 0.2799 22,640 -0.01(-4.89%)
Mar 11, 2019 0.2600 0.3080 0.2600 0.2943 21,886 +0.00(+0.38%)
Mar 08, 2019 0.2590 0.2956 0.2590 0.2932 22,900 +0.04(+13.64%)
Mar 07, 2019 0.2600 0.2892 0.2580 0.2580 48,740 -0.03(-10.01%)
Mar 06, 2019 0.2700 0.2867 0.2600 0.2867 7,600 -0.00(-1.31%)
Mar 05, 2019 0.2902 0.2905 0.2714 0.2905 20,910 -0.00(-0.68%)
Mar 04, 2019 0.2794 0.2925 0.2745 0.2925 6,874 +0.00(+1.67%)
Mar 01, 2019 0.2980 0.3000 0.2845 0.2877 26,900 -0.02(-5.27%)
Feb 28, 2019 0.3015 0.3037 0.2785 0.3037 26,868 +0.02(+6.56%)
Feb 27, 2019 0.2850 0.2878 0.2850 0.2850 13,057 +0.00(+0.00%)
Feb 26, 2019 0.2829 0.2900 0.2617 0.2850 48,855 +0.02(+6.66%)
Feb 25, 2019 0.2977 0.2977 0.2652 0.2672 70,047 -0.02(-6.21%)
Feb 22, 2019 0.2500 0.2949 0.2500 0.2849 28,700 +0.01(+2.52%)
Feb 21, 2019 0.2789 0.2947 0.2700 0.2779 17,282 -0.01(-4.17%)
Feb 20, 2019 0.3000 0.3025 0.2800 0.2900 31,800 -0.01(-2.42%)
Feb 19, 2019 0.3007 0.3007 0.2840 0.2972 41,317 -0.00(-1.62%)
Feb 15, 2019 0.3000 0.3038 0.2717 0.3021 32,900 +0.02(+6.30%)
Feb 14, 2019 0.3000 0.3025 0.2768 0.2842 26,528 -0.02(-6.48%)
Feb 13, 2019 0.2978 0.3046 0.2978 0.3039 34,732 +0.01(+2.32%)
Feb 12, 2019 0.3200 0.3200 0.2864 0.2970 40,412 -0.00(-0.07%)
Feb 11, 2019 0.2800 0.3123 0.2800 0.2972 96,600 -0.02(-6.80%)
Feb 08, 2019 0.3167 0.3300 0.3100 0.3189 57,100 +0.01(+3.04%)
Feb 07, 2019 0.3299 0.3299 0.3000 0.3095 37,935 -0.00(-0.16%)
Feb 06, 2019 0.3650 0.3650 0.3045 0.3100 97,029 -0.01(-3.40%)
Feb 05, 2019 0.3600 0.3600 0.3100 0.3209 22,045 -0.01(-3.78%)
Feb 04, 2019 0.3180 0.3387 0.3027 0.3335 162,151 +0.01(+2.08%)
Feb 01, 2019 0.3300 0.3302 0.3216 0.3267 90,900 +0.02(+5.35%)
Jan 31, 2019 0.3081 0.3296 0.3078 0.3101 69,144 +0.00(+1.27%)
Jan 30, 2019 0.3090 0.3090 0.2900 0.3062 51,535 +0.00(+0.82%)
Jan 29, 2019 0.3189 0.3189 0.2930 0.3037 36,024 +0.01(+1.74%)
Jan 28, 2019 0.2900 0.3147 0.2600 0.2985 47,555 +0.01(+3.18%)
Jan 25, 2019 0.3185 0.3185 0.2893 0.2893 139,100 -0.03(-8.74%)
Jan 24, 2019 0.2976 0.3170 0.2910 0.3170 64,348 +0.02(+7.06%)
Jan 23, 2019 0.3300 0.3300 0.2961 0.2961 29,407 -0.00(-0.34%)
Jan 22, 2019 0.3500 0.3500 0.2948 0.2971 59,251 -0.03(-9.25%)
Jan 18, 2019 0.3400 0.3400 0.3016 0.3274 50,000 +0.03(+9.13%)
Jan 17, 2019 0.3229 0.3290 0.2956 0.3000 42,334 -0.02(-7.01%)
Jan 16, 2019 0.3243 0.3412 0.3001 0.3226 79,161 +0.02(+7.53%)
Jan 15, 2019 0.3041 0.3349 0.2769 0.3000 77,412 +0.02(+6.01%)
Jan 14, 2019 0.3145 0.3146 0.2700 0.2830 60,400 -0.04(-11.15%)
Jan 11, 2019 0.3361 0.3600 0.3072 0.3185 67,300 -0.01(-3.66%)
Jan 10, 2019 0.3283 0.3555 0.2800 0.3306 139,251 +0.01(+3.31%)
Jan 09, 2019 0.3000 0.3600 0.3000 0.3200 41,198 +0.02(+7.56%)
Jan 08, 2019 0.2897 0.3300 0.2700 0.2975 11,750 -0.01(-2.23%)
Jan 07, 2019 0.3089 0.3300 0.2974 0.3043 10,662 +0.00(+1.43%)
Jan 04, 2019 0.2857 0.3120 0.2857 0.3000 21,200 +0.03(+10.09%)
Jan 03, 2019 0.2642 0.2800 0.2600 0.2725 27,675 +0.00(+1.49%)
Jan 02, 2019 0.2480 0.2685 0.2480 0.2685 1,350 -0.02(-6.90%)
Dec 31, 2018 0.2800 0.2884 0.2700 0.2884 16,600 +0.03(+11.57%)
Dec 28, 2018 0.2300 0.2677 0.2300 0.2585 4,300 +0.01(+3.07%)
Dec 27, 2018 0.2350 0.2508 0.2300 0.2508 36,113 +0.00(+0.32%)
Dec 26, 2018 0.2300 0.2500 0.2300 0.2500 21,341 -0.00(-0.08%)
Dec 24, 2018 0.2356 0.2502 0.2356 0.2502 3,000 -0.00(-0.04%)
Dec 21, 2018 0.2550 0.2580 0.2305 0.2503 68,700 +0.00(+0.00%)
Dec 20, 2018 0.2600 0.2645 0.2400 0.2503 30,752 -0.01(-5.51%)
Dec 19, 2018 0.2700 0.2900 0.2300 0.2649 41,767 -0.00(-0.15%)
Dec 18, 2018 0.2800 0.2870 0.2623 0.2653 88,014 -0.01(-3.07%)
Dec 17, 2018 0.3026 0.3026 0.2737 0.2737 59,650 -0.03(-10.56%)
Dec 14, 2018 0.2700 0.3251 0.2700 0.3060 16,600 -0.00(-1.00%)
Dec 13, 2018 0.3326 0.3326 0.2994 0.3091 26,309 -0.01(-2.92%)
Dec 12, 2018 0.3149 0.3358 0.3149 0.3184 43,505 -0.01(-1.79%)
Dec 11, 2018 0.3400 0.3400 0.2925 0.3242 27,450 +0.02(+8.07%)
Dec 10, 2018 0.3700 0.3700 0.3000 0.3000 35,980 -0.04(-11.24%)
Dec 07, 2018 0.3200 0.3380 0.3000 0.3380 61,000 +0.04(+12.26%)
Dec 06, 2018 0.3194 0.3194 0.2886 0.3011 68,480 -0.03(-9.88%)
Dec 04, 2018 0.3163 0.3345 0.3010 0.3341 11,600 +0.01(+4.41%)
Dec 03, 2018 0.3215 0.3412 0.3010 0.3200 34,307 -0.01(-1.63%)
Nov 30, 2018 0.3249 0.3418 0.3249 0.3253 86,500 -0.00(-0.15%)
Nov 29, 2018 0.3399 0.3419 0.3200 0.3258 47,838 -0.01(-4.18%)
Nov 28, 2018 0.3370 0.3407 0.3337 0.3400 21,589 +0.00(+0.00%)
Nov 27, 2018 0.3373 0.3431 0.3000 0.3400 40,850 -0.00(-0.23%)
Nov 26, 2018 0.3000 0.3686 0.3000 0.3408 33,913 -0.02(-5.60%)
Nov 23, 2018 0.3712 0.3712 0.3610 0.3610 9,400 -0.01(-1.90%)
Nov 21, 2018 0.3680 0.3680 0.3680 0 +0.01(+2.51%)
Nov 20, 2018 0.3688 0.3688 0.3266 0.3590 49,329 -0.01(-2.97%)
Nov 19, 2018 0.3600 0.3721 0.3600 0.3700 60,780 +0.01(+2.98%)
Nov 16, 2018 0.4328 0.4328 0.3400 0.3593 222,000 -0.00(-0.83%)
Nov 15, 2018 0.3799 0.4000 0.3500 0.3623 254,607 -0.03(-8.26%)
Nov 14, 2018 0.4270 0.4279 0.3949 0.3949 190,856 -0.04(-8.16%)
Nov 13, 2018 0.4437 0.4506 0.4000 0.4300 87,628 -0.02(-4.27%)
Nov 12, 2018 0.4901 0.4903 0.4350 0.4492 56,569 -0.01(-1.94%)
Nov 09, 2018 0.4644 0.4950 0.4340 0.4581 172,900 -0.01(-2.22%)
Nov 08, 2018 0.4789 0.4855 0.4600 0.4685 66,955 -0.00(-0.32%)
Nov 07, 2018 0.4708 0.4900 0.4465 0.4700 122,302 +0.02(+4.44%)
Nov 06, 2018 0.4288 0.4509 0.4217 0.4500 117,739 +0.03(+6.71%)
Nov 05, 2018 0.4300 0.4500 0.4000 0.4217 70,284 -0.00(-0.78%)
Nov 02, 2018 0.3941 0.4254 0.3913 0.4250 47,300 +0.04(+9.62%)
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.