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

Anpac Bio-Medical Science ADR (NQ: ANPC )

4.370 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 19, 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, 2022 0.2007 0.2070 0.1812 0.2005 310,687 -0.01(-3.42%)
Oct 28, 2022 0.2064 0.2199 0.1800 0.2076 385,961 +0.00(+0.68%)
Oct 27, 2022 0.2124 0.2250 0.2010 0.2062 231,982 -0.01(-3.82%)
Oct 26, 2022 0.2431 0.2490 0.1961 0.2144 1,333,215 -0.02(-7.23%)
Oct 25, 2022 0.2400 0.2500 0.2180 0.2311 532,953 +0.00(+1.36%)
Oct 24, 2022 0.2300 0.2434 0.2100 0.2280 593,967 +0.00(+0.80%)
Oct 21, 2022 0.2459 0.2500 0.2210 0.2262 570,959 -0.02(-7.64%)
Oct 20, 2022 0.2276 0.2960 0.2110 0.2449 3,831,080 -0.00(-1.25%)
Oct 19, 2022 0.1900 0.2600 0.1845 0.2480 3,678,731 +0.06(+34.42%)
Oct 18, 2022 0.1841 0.1900 0.1724 0.1845 1,700,632 -0.00(-1.18%)
Oct 17, 2022 0.1790 0.1920 0.1723 0.1867 1,421,058 +0.01(+4.83%)
Oct 14, 2022 0.1926 0.2000 0.1700 0.1781 3,393,756 -0.02(-12.09%)
Oct 13, 2022 0.1700 0.3290 0.1720 0.2026 48,796,776 +0.03(+20.67%)
Oct 12, 2022 0.1695 0.1800 0.1578 0.1679 2,338,988 +0.00(+0.72%)
Oct 11, 2022 0.1614 0.1750 0.1404 0.1667 237,080 +0.02(+10.25%)
Oct 10, 2022 0.1709 0.1720 0.1500 0.1512 163,079 -0.01(-7.30%)
Oct 07, 2022 0.1650 0.1700 0.1600 0.1631 188,990 +0.00(+1.87%)
Oct 06, 2022 0.1651 0.1749 0.1560 0.1601 202,986 -0.00(-1.11%)
Oct 05, 2022 0.1850 0.1850 0.1530 0.1619 736,972 -0.01(-4.76%)
Oct 04, 2022 0.1700 0.1899 0.1607 0.1700 818,558 +0.01(+5.85%)
Oct 03, 2022 0.1700 0.2200 0.1409 0.1606 1,653,033 +0.01(+4.97%)
Sep 30, 2022 0.1744 0.1744 0.1525 0.1530 265,920 -0.02(-8.93%)
Sep 29, 2022 0.1500 0.1700 0.1440 0.1680 364,873 +0.02(+12.00%)
Sep 28, 2022 0.1600 0.1551 0.1420 0.1500 152,807 +0.01(+5.63%)
Sep 27, 2022 0.1480 0.1639 0.1409 0.1420 333,797 -0.01(-3.92%)
Sep 26, 2022 0.1412 0.1525 0.1401 0.1478 214,742 -0.00(-1.47%)
Sep 23, 2022 0.1450 0.1525 0.1333 0.1500 524,375 -0.00(-0.20%)
Sep 22, 2022 0.1605 0.1657 0.1450 0.1503 506,859 -0.01(-6.36%)
Sep 21, 2022 0.1558 0.2197 0.1558 0.1605 3,074,976 +0.01(+7.00%)
Sep 20, 2022 0.1588 0.1600 0.1450 0.1500 255,621 -0.00(-0.86%)
Sep 19, 2022 0.1407 0.1870 0.1300 0.1513 1,275,260 +0.01(+8.07%)
Sep 16, 2022 0.1528 0.1627 0.1400 0.1400 553,897 -0.02(-12.50%)
Sep 15, 2022 0.1700 0.1730 0.1514 0.1600 454,988 -0.01(-7.67%)
Sep 14, 2022 0.1800 0.1805 0.1708 0.1733 577,840 -0.01(-6.37%)
Sep 13, 2022 0.1767 0.1980 0.1700 0.1851 825,566 +0.01(+4.75%)
Sep 12, 2022 0.1800 0.1900 0.1700 0.1767 1,012,161 -0.02(-11.65%)
Sep 09, 2022 0.2194 0.2194 0.1959 0.2000 333,913 +0.00(+1.57%)
Sep 08, 2022 0.2000 0.2140 0.1900 0.1969 219,444 -0.00(-0.05%)
Sep 07, 2022 0.2050 0.2100 0.1800 0.1970 589,933 -0.02(-8.20%)
Sep 06, 2022 0.2250 0.2388 0.2041 0.2146 423,319 -0.01(-4.62%)
Sep 02, 2022 0.2405 0.2405 0.2200 0.2250 576,148 -0.02(-6.44%)
Sep 01, 2022 0.2400 0.2900 0.2300 0.2405 2,131,240 -0.00(-1.23%)
Aug 31, 2022 0.2400 0.2486 0.2300 0.2435 1,072,515 -0.01(-2.17%)
Aug 30, 2022 0.2562 0.2597 0.2300 0.2489 1,310,645 -0.01(-2.74%)
Aug 29, 2022 0.2600 0.2699 0.2500 0.2559 1,314,830 +0.01(+2.32%)
Aug 26, 2022 0.2911 0.2998 0.2440 0.2501 1,561,818 -0.03(-12.25%)
Aug 25, 2022 0.2900 0.3300 0.2700 0.2850 2,966,913 -0.06(-17.37%)
Aug 24, 2022 0.2500 0.3570 0.2500 0.3449 15,600,316 +0.09(+37.90%)
Aug 23, 2022 0.2710 0.2731 0.2401 0.2501 9,071,812 -0.11(-29.77%)
Aug 22, 2022 0.2400 0.5900 0.2400 0.3561 99,087,560 +0.14(+64.63%)
Aug 19, 2022 0.2350 0.2400 0.2022 0.2163 870,431 -0.02(-8.00%)
Aug 18, 2022 0.2600 0.2600 0.2300 0.2351 57,109 -0.00(-1.51%)
Aug 17, 2022 0.2316 0.2430 0.2311 0.2387 91,824 +0.00(+0.97%)
Aug 16, 2022 0.2480 0.2490 0.2305 0.2364 88,306 -0.01(-2.92%)
Aug 15, 2022 0.2499 0.2600 0.2390 0.2435 152,570 +0.00(+0.54%)
Aug 12, 2022 0.2450 0.2469 0.2323 0.2422 145,794 +0.01(+2.19%)
Aug 11, 2022 0.2600 0.2570 0.2333 0.2370 277,756 -0.01(-4.05%)
Aug 10, 2022 0.2476 0.2476 0.2400 0.2470 76,751 -0.00(-0.24%)
Aug 09, 2022 0.2650 0.2650 0.2400 0.2476 682,118 -0.02(-8.16%)
Aug 08, 2022 0.2700 0.2799 0.2611 0.2696 204,842 +0.00(+0.41%)
Aug 05, 2022 0.2705 0.2746 0.2600 0.2685 332,601 -0.01(-2.01%)
Aug 04, 2022 0.2611 0.3179 0.2611 0.2740 1,543,496 +0.00(+1.82%)
Aug 03, 2022 0.2700 0.2990 0.2600 0.2691 423,135 -0.01(-3.20%)
Aug 02, 2022 0.2700 0.2790 0.2580 0.2780 467,337 +0.01(+3.42%)
Aug 01, 2022 0.2651 0.2805 0.2608 0.2688 335,416 -0.01(-3.20%)
Jul 29, 2022 0.2800 0.2850 0.2650 0.2777 171,255 -0.00(-0.22%)
Jul 28, 2022 0.2725 0.2850 0.2713 0.2783 79,842 +0.00(+0.11%)
Jul 27, 2022 0.2900 0.2899 0.2730 0.2780 110,720 -0.00(-0.29%)
Jul 26, 2022 0.2910 0.2910 0.2751 0.2788 73,867 -0.01(-3.43%)
Jul 25, 2022 0.2850 0.3000 0.2813 0.2887 183,558 -0.00(-0.79%)
Jul 22, 2022 0.2900 0.3012 0.2846 0.2910 51,048 -0.00(-0.38%)
Jul 21, 2022 0.2900 0.3043 0.2862 0.2921 205,406 -0.00(-0.68%)
Jul 20, 2022 0.2915 0.3000 0.2800 0.2941 97,572 -0.00(-1.11%)
Jul 19, 2022 0.3063 0.3093 0.2756 0.2974 498,840 -0.00(-0.10%)
Jul 18, 2022 0.3035 0.3179 0.2911 0.2977 671,023 -0.00(-0.73%)
Jul 15, 2022 0.2900 0.3150 0.2887 0.2999 579,937 +0.01(+4.39%)
Jul 14, 2022 0.2942 0.2989 0.2820 0.2873 121,304 -0.00(-0.24%)
Jul 13, 2022 0.2900 0.2988 0.2769 0.2880 240,555 -0.01(-3.58%)
Jul 12, 2022 0.2999 0.3030 0.2923 0.2987 66,203 +0.00(+1.25%)
Jul 11, 2022 0.2900 0.3013 0.2799 0.2950 208,100 +0.01(+2.43%)
Jul 08, 2022 0.2975 0.2975 0.2810 0.2880 56,998 -0.00(-0.69%)
Jul 07, 2022 0.2801 0.2999 0.2801 0.2900 225,610 +0.00(+1.58%)
Jul 06, 2022 0.2670 0.2950 0.2670 0.2855 241,441 +0.01(+4.81%)
Jul 05, 2022 0.2741 0.2780 0.2660 0.2724 287,863 -0.00(-0.47%)
Jul 01, 2022 0.2800 0.2879 0.2720 0.2737 488,673 -0.01(-4.97%)
Jun 30, 2022 0.2700 0.3389 0.2700 0.2880 4,196,561 -0.01(-3.90%)
Jun 29, 2022 0.3011 0.3104 0.2820 0.2997 1,353,019 +0.01(+3.34%)
Jun 28, 2022 0.2900 0.3100 0.2851 0.2900 367,782 +0.00(+0.10%)
Jun 27, 2022 0.2900 0.3000 0.2813 0.2897 260,337 +0.00(+0.42%)
Jun 24, 2022 0.2901 0.3100 0.2810 0.2885 358,545 -0.01(-2.14%)
Jun 23, 2022 0.2900 0.3074 0.2892 0.2948 901,695 +0.01(+2.01%)
Jun 22, 2022 0.2800 0.3022 0.2826 0.2890 961,260 -0.01(-2.23%)
Jun 21, 2022 0.2875 0.3000 0.2867 0.2956 273,073 +0.00(+0.51%)
Jun 17, 2022 0.2835 0.2980 0.2835 0.2941 154,652 +0.00(+1.48%)
Jun 16, 2022 0.2832 0.3014 0.2800 0.2898 279,535 +0.00(+1.54%)
Jun 15, 2022 0.2873 0.3030 0.2801 0.2854 180,265 +0.00(+0.67%)
Jun 14, 2022 0.3119 0.3141 0.2785 0.2835 917,296 -0.01(-4.83%)
Jun 13, 2022 0.2843 0.2990 0.2662 0.2979 1,183,104 +0.01(+4.16%)
Jun 10, 2022 0.3900 0.3990 0.2762 0.2860 7,351,783 -0.06(-17.32%)
Jun 09, 2022 0.3001 0.4140 0.2800 0.3459 3,271,800 +0.05(+15.26%)
Jun 08, 2022 0.3200 0.3200 0.2800 0.3001 223,032 -0.01(-1.86%)
Jun 07, 2022 0.3040 0.3164 0.2710 0.3058 371,614 +0.01(+1.93%)
Jun 06, 2022 0.3037 0.3037 0.2950 0.3000 129,918 +0.00(+0.07%)
Jun 03, 2022 0.2816 0.3190 0.2816 0.2998 568,961 +0.01(+4.10%)
Jun 02, 2022 0.2760 0.2989 0.2710 0.2880 215,971 +0.01(+3.41%)
Jun 01, 2022 0.2800 0.3023 0.2725 0.2785 155,376 -0.01(-4.92%)
May 31, 2022 0.2735 0.3000 0.2660 0.2929 339,186 +0.00(+0.69%)
May 27, 2022 0.2600 0.2989 0.2500 0.2909 385,050 +0.02(+6.56%)
May 26, 2022 0.2840 0.3100 0.2669 0.2730 1,288,332 -0.01(-3.19%)
May 25, 2022 0.3000 0.3210 0.2714 0.2820 467,345 -0.04(-11.32%)
May 24, 2022 0.3180 0.3281 0.2998 0.3180 600,342 +0.01(+2.25%)
May 23, 2022 0.3000 0.3299 0.2810 0.3110 1,872,177 +0.01(+3.70%)
May 20, 2022 0.2840 0.2999 0.2770 0.2999 304,119 +0.01(+1.70%)
May 19, 2022 0.2800 0.3150 0.2692 0.2949 240,878 +0.00(+0.00%)
May 18, 2022 0.3025 0.3301 0.2800 0.2949 817,941 -0.02(-7.55%)
May 17, 2022 0.3013 0.3480 0.2614 0.3190 3,250,698 +0.01(+2.94%)
May 16, 2022 0.3400 0.3490 0.3064 0.3099 4,188,765 +0.01(+2.01%)
May 13, 2022 0.2800 0.3300 0.2750 0.3038 2,037,522 +0.03(+9.64%)
May 12, 2022 0.2622 0.2877 0.2610 0.2771 182,750 -0.02(-7.63%)
May 11, 2022 0.2700 0.3400 0.2535 0.3000 1,917,747 +0.04(+16.41%)
May 10, 2022 0.2450 0.2823 0.2450 0.2577 329,945 -0.01(-4.59%)
May 09, 2022 0.3098 0.3240 0.2025 0.2701 1,414,137 -0.05(-15.33%)
May 06, 2022 0.3122 0.3239 0.3101 0.3190 194,032 -0.01(-2.03%)
May 05, 2022 0.3381 0.3800 0.3150 0.3256 249,072 -0.02(-6.57%)
May 04, 2022 0.3050 0.3568 0.3050 0.3485 697,031 +0.03(+8.91%)
May 03, 2022 0.3260 0.3313 0.3000 0.3200 442,674 -0.00(-1.51%)
May 02, 2022 0.3676 0.3860 0.3088 0.3249 1,232,076 -0.06(-15.57%)
Apr 29, 2022 0.3678 0.3970 0.3573 0.3848 851,812 -0.02(-3.80%)
Apr 28, 2022 0.2929 0.4100 0.2900 0.4000 3,105,399 +0.09(+29.87%)
Apr 27, 2022 0.2975 0.3226 0.2930 0.3080 434,466 +0.02(+5.66%)
Apr 26, 2022 0.3015 0.3237 0.2799 0.2915 1,131,620 -0.03(-10.31%)
Apr 25, 2022 0.3600 0.3600 0.2900 0.3250 2,895,269 -0.04(-9.82%)
Apr 22, 2022 0.3760 0.3949 0.3375 0.3604 3,291,300 -0.02(-4.50%)
Apr 21, 2022 0.3780 0.3900 0.3700 0.3774 727,967 -0.03(-6.40%)
Apr 20, 2022 0.3950 0.4181 0.3900 0.4032 340,612 -0.01(-3.10%)
Apr 19, 2022 0.4304 0.4395 0.4037 0.4161 306,645 -0.01(-3.16%)
Apr 18, 2022 0.4600 0.4600 0.4130 0.4297 285,427 -0.03(-6.55%)
Apr 14, 2022 0.4668 0.4800 0.4450 0.4598 412,927 -0.03(-5.78%)
Apr 13, 2022 0.4719 0.5200 0.4475 0.4880 937,585 -0.00(-0.41%)
Apr 12, 2022 0.4699 0.5450 0.4519 0.4900 1,634,834 +0.00(+0.20%)
Apr 11, 2022 0.5050 0.5200 0.4600 0.4890 2,997,589 +0.06(+13.69%)
Apr 08, 2022 0.4308 0.4400 0.4170 0.4301 264,292 -0.01(-3.15%)
Apr 07, 2022 0.4400 0.4441 0.4130 0.4441 88,371 +0.01(+3.28%)
Apr 06, 2022 0.4296 0.4405 0.4190 0.4300 203,710 -0.02(-4.44%)
Apr 05, 2022 0.4500 0.4700 0.4281 0.4500 688,194 +0.00(+0.20%)
Apr 04, 2022 0.4400 0.4549 0.4351 0.4491 329,525 +0.01(+2.07%)
Apr 01, 2022 0.4500 0.4559 0.4200 0.4400 397,087 +0.00(+0.27%)
Mar 31, 2022 0.4410 0.4510 0.4250 0.4388 481,615 +0.00(+0.87%)
Mar 30, 2022 0.4500 0.4560 0.4251 0.4350 647,292 -0.01(-1.14%)
Mar 29, 2022 0.3855 0.4879 0.3820 0.4400 3,234,371 +0.04(+10.11%)
Mar 28, 2022 0.4700 0.4700 0.3750 0.3996 1,261,930 -0.07(-14.43%)
Mar 25, 2022 0.4900 0.4900 0.4510 0.4670 254,338 -0.02(-4.36%)
Mar 24, 2022 0.4633 0.5000 0.4633 0.4883 613,611 +0.02(+3.89%)
Mar 23, 2022 0.4900 0.4900 0.4555 0.4700 416,987 -0.02(-3.09%)
Mar 22, 2022 0.4664 0.4900 0.4500 0.4850 1,332,121 +0.04(+10.23%)
Mar 21, 2022 0.4592 0.4600 0.4350 0.4400 799,634 -0.03(-6.38%)
Mar 18, 2022 0.4399 0.4700 0.4210 0.4700 1,344,227 +0.03(+6.82%)
Mar 17, 2022 0.4500 0.4600 0.4200 0.4400 1,301,198 -0.02(-5.27%)
Mar 16, 2022 0.4500 0.4900 0.4320 0.4645 2,478,157 +0.04(+8.48%)
Mar 15, 2022 0.4301 0.4720 0.3760 0.4282 3,356,000 +0.01(+3.38%)
Mar 14, 2022 0.6823 0.7400 0.3636 0.4142 13,511,466 -0.37(-47.37%)
Mar 11, 2022 0.6200 0.8450 0.5505 0.7870 13,794,653 +0.11(+15.74%)
Mar 10, 2022 0.7035 0.7700 0.6237 0.6800 2,067,805 +0.06(+8.80%)
Mar 09, 2022 0.6600 0.6799 0.6202 0.6250 538,778 +0.02(+2.80%)
Mar 08, 2022 0.5815 0.8000 0.5500 0.6080 350,672 +0.02(+3.26%)
Mar 07, 2022 0.6819 0.6819 0.5709 0.5888 297,688 -0.08(-12.13%)
Mar 04, 2022 0.6926 0.7481 0.6500 0.6701 263,017 -0.05(-7.43%)
Mar 03, 2022 0.8500 0.8800 0.7000 0.7239 323,950 -0.08(-10.47%)
Mar 02, 2022 0.7700 0.8790 0.7700 0.8086 699,776 +0.04(+5.01%)
Mar 01, 2022 0.6900 0.8800 0.6900 0.7700 1,600,716 +0.10(+14.94%)
Feb 28, 2022 0.6809 0.6900 0.6500 0.6699 41,284 -0.02(-2.91%)
Feb 25, 2022 0.6852 0.7000 0.6851 0.6900 16,439 +0.01(+0.79%)
Feb 24, 2022 0.7000 0.7018 0.6500 0.6846 115,455 -0.04(-5.87%)
Feb 23, 2022 0.7399 0.7399 0.6999 0.7273 60,902 +0.00(+0.37%)
Feb 22, 2022 0.7100 0.7397 0.7045 0.7246 45,317 -0.02(-2.80%)
Feb 18, 2022 0.7455 0 -0.02(-2.04%)
Feb 17, 2022 0.7800 0.7800 0.7500 0.7610 157,386 -0.02(-2.45%)
Feb 16, 2022 0.8204 0.8204 0.7200 0.7801 302,302 -0.04(-5.02%)
Feb 15, 2022 0.8127 0.8573 0.8120 0.8213 189,174 -0.00(-0.45%)
Feb 14, 2022 0.8500 0.8700 0.8003 0.8250 165,535 -0.02(-2.08%)
Feb 11, 2022 0.8800 0.8800 0.8310 0.8425 163,361 -0.03(-3.22%)
Feb 10, 2022 0.8900 0.9139 0.8610 0.8705 204,168 -0.04(-4.08%)
Feb 09, 2022 0.8300 0.9335 0.8260 0.9075 566,317 +0.08(+9.36%)
Feb 08, 2022 0.8200 0.8600 0.7900 0.8298 388,895 -0.00(-0.02%)
Feb 07, 2022 0.8200 0.9000 0.8200 0.8300 159,822 -0.03(-3.33%)
Feb 04, 2022 0.7955 0.8650 0.7955 0.8586 213,360 +0.04(+4.58%)
Feb 03, 2022 0.9100 0.8077 0.8210 173,032 -0.03(-3.99%)
Feb 02, 2022 0.8750 0.9000 0.8105 0.8551 157,547 +0.03(+3.77%)
Feb 01, 2022 0.8800 0.8800 0.8008 0.8240 169,467 +0.03(+4.09%)
Jan 31, 2022 0.7705 0.8600 0.7916 165,787 +0.06(+8.42%)
Jan 28, 2022 0.7481 0.8800 0.6800 0.7301 188,759 +0.01(+1.53%)
Jan 27, 2022 0.8500 0.9100 0.6829 0.7191 212,592 -0.12(-14.35%)
Jan 26, 2022 0.8800 0.9100 0.7880 0.8396 191,021 -0.01(-1.32%)
Jan 25, 2022 0.8200 0.8900 0.8000 0.8508 273,196 +0.05(+6.35%)
Jan 24, 2022 1.040 1.070 0.7315 0.8000 498,920 -0.24(-23.08%)
Jan 21, 2022 1.100 1.140 1.020 1.040 207,069 -0.09(-7.96%)
Jan 20, 2022 1.130 1.190 1.081 1.130 221,143 +0.04(+3.67%)
Jan 19, 2022 1.090 1.130 1.080 1.090 39,521 -0.03(-2.68%)
Jan 18, 2022 1.170 1.185 1.070 1.120 100,651 -0.05(-4.27%)
Jan 14, 2022 1.170 0 -0.04(-2.90%)
Jan 13, 2022 1.240 1.270 1.200 1.205 150,267 -0.06(-5.12%)
Jan 12, 2022 1.340 1.340 1.240 1.270 137,104 -0.02(-1.55%)
Jan 11, 2022 1.250 1.320 1.240 1.290 301,667 +0.01(+0.78%)
Jan 10, 2022 1.210 1.300 1.200 1.280 341,816 +0.09(+7.56%)
Jan 07, 2022 1.210 1.240 1.150 1.190 298,183 -0.04(-3.25%)
Jan 06, 2022 1.190 1.250 1.130 1.230 352,803 +0.02(+1.65%)
Jan 05, 2022 1.210 1.240 1.130 1.210 371,644 +0.02(+1.68%)
Jan 04, 2022 1.300 1.350 1.160 1.190 1,953,536 -0.02(-1.65%)
Jan 03, 2022 1.200 1.259 1.180 1.210 235,097 -0.01(-0.82%)
Dec 31, 2021 1.090 1.250 1.090 1.220 536,109 +0.12(+10.91%)
Dec 30, 2021 1.030 1.140 1.030 1.100 259,014 +0.05(+4.76%)
Dec 29, 2021 1.075 1.091 1.040 1.050 119,042 -0.02(-1.95%)
Dec 28, 2021 1.160 1.160 1.060 1.071 179,034 -0.04(-3.52%)
Dec 27, 2021 1.030 1.170 1.030 1.110 762,386 +0.06(+5.71%)
Dec 23, 2021 1.010 1.080 1.010 1.050 207,812 +0.04(+3.96%)
Dec 22, 2021 1.040 1.051 1.010 1.010 234,239 -0.06(-5.61%)
Dec 21, 2021 1.050 1.130 1.050 1.070 205,435 +0.00(+0.00%)
Dec 20, 2021 1.170 1.230 1.060 1.070 304,917 -0.12(-10.08%)
Dec 17, 2021 1.120 1.200 1.100 1.190 204,000 +0.07(+6.25%)
Dec 16, 2021 1.150 1.250 1.120 1.120 355,287 -0.04(-3.45%)
Dec 15, 2021 1.160 1.280 1.120 1.160 356,954 -0.04(-3.33%)
Dec 14, 2021 1.130 1.300 1.115 1.200 351,651 +0.03(+2.56%)
Dec 13, 2021 1.170 1.260 1.140 1.170 389,623 -0.02(-1.68%)
Dec 10, 2021 1.320 1.345 1.180 1.190 457,230 -0.10(-7.75%)
Dec 09, 2021 1.330 1.394 1.260 1.290 351,565 -0.02(-1.53%)
Dec 08, 2021 1.240 1.340 1.205 1.310 408,400 +0.11(+9.17%)
Dec 07, 2021 1.300 1.410 1.150 1.200 372,020 -0.09(-6.98%)
Dec 06, 2021 1.350 1.390 1.195 1.290 360,146 -0.09(-6.52%)
Dec 03, 2021 1.600 1.700 1.360 1.380 309,589 -0.27(-16.36%)
Dec 02, 2021 1.630 1.650 1.470 1.650 297,093 +0.00(+0.00%)
Dec 01, 2021 1.640 1.710 1.580 1.650 280,550 -0.03(-1.79%)
Nov 30, 2021 1.720 1.740 1.579 1.680 291,132 +0.00(+0.00%)
Nov 29, 2021 1.700 1.836 1.680 1.680 287,416 -0.02(-1.18%)
Nov 26, 2021 1.720 1.800 1.670 1.700 641,932 -0.05(-2.86%)
Nov 24, 2021 1.730 1.850 1.670 1.750 324,256 +0.04(+2.34%)
Nov 23, 2021 1.700 1.800 1.660 1.710 298,232 -0.02(-1.16%)
Nov 22, 2021 1.630 1.820 1.630 1.730 302,693 +0.06(+3.59%)
Nov 19, 2021 1.650 1.840 1.610 1.670 294,461 -0.01(-0.60%)
Nov 18, 2021 1.730 1.720 1.650 1.680 338,330 -0.10(-5.62%)
Nov 17, 2021 1.700 1.820 1.660 1.780 349,044 +0.07(+4.09%)
Nov 16, 2021 1.640 1.770 1.632 1.710 299,130 +0.08(+4.91%)
Nov 15, 2021 1.650 1.760 1.630 1.630 265,200 -0.08(-4.68%)
Nov 12, 2021 1.630 1.710 1.611 1.710 213,226 +0.11(+6.87%)
Nov 11, 2021 1.680 1.740 1.595 1.600 351,412 +0.03(+1.91%)
Nov 10, 2021 1.920 1.570 3,449,253 -0.89(-36.18%)
Nov 09, 2021 2.500 2.510 2.330 2.460 189,495 -0.04(-1.60%)
Nov 08, 2021 2.430 2.650 2.420 2.500 120,988 +0.01(+0.40%)
Nov 05, 2021 2.550 2.690 2.450 2.490 102,232 -0.08(-3.11%)
Nov 04, 2021 2.610 2.690 2.570 2.570 103,531 -0.06(-2.28%)
Nov 03, 2021 2.540 2.720 2.540 2.630 136,744 +0.08(+3.14%)
Nov 02, 2021 2.550 2.680 2.510 2.550 59,697 -0.09(-3.41%)
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.