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

Safe-T Group Ltd ADR (NQ: SFET )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 24, 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 0.3300 0.3327 0.2802 0.3000 226,135 -0.01(-3.26%)
Oct 28, 2022 0.3400 0.3400 0.3000 0.3101 163,052 -0.02(-6.88%)
Oct 27, 2022 0.3700 0.3700 0.3300 0.3330 157,659 -0.03(-7.65%)
Oct 26, 2022 0.3750 0.3750 0.3500 0.3606 45,416 -0.01(-3.84%)
Oct 25, 2022 0.3600 0.3800 0.3601 0.3750 61,743 +0.02(+4.17%)
Oct 24, 2022 0.4000 0.4000 0.3599 0.3600 323,309 -0.05(-12.90%)
Oct 21, 2022 0.4099 0.4133 0.4000 0.4133 32,166 +0.00(+0.80%)
Oct 20, 2022 0.4199 0.4199 0.4000 0.4100 19,182 +0.01(+2.50%)
Oct 19, 2022 0.3955 0.4298 0.3817 0.4000 137,335 +0.00(+1.24%)
Oct 18, 2022 0.4000 0.4152 0.3940 0.3951 13,308 -0.01(-2.03%)
Oct 17, 2022 0.4012 0.4300 0.3900 0.4033 48,896 -0.01(-1.35%)
Oct 14, 2022 0.4200 0.4200 0.3901 0.4088 30,798 +0.00(+0.29%)
Oct 13, 2022 0.4050 0.4200 0.3900 0.4076 31,531 -0.01(-2.95%)
Oct 12, 2022 0.4100 0.4299 0.3900 0.4200 44,479 -0.00(-0.45%)
Oct 11, 2022 0.4200 0.4434 0.3898 0.4219 43,655 -0.02(-4.11%)
Oct 10, 2022 0.4100 0.4450 0.3901 0.4400 134,194 +0.01(+2.35%)
Oct 07, 2022 0.4450 0.4450 0.4111 0.4299 49,557 -0.02(-4.23%)
Oct 06, 2022 0.4200 0.4489 0.4200 0.4489 19,751 +0.02(+3.67%)
Oct 05, 2022 0.4548 0.4548 0.4301 0.4330 5,180 -0.03(-5.87%)
Oct 04, 2022 0.4690 0.4690 0.4200 0.4600 18,737 +0.04(+9.42%)
Oct 03, 2022 0.4350 0.4700 0.4100 0.4204 45,662 -0.02(-4.99%)
Sep 30, 2022 0.4497 0.4694 0.4301 0.4425 13,506 -0.01(-1.67%)
Sep 29, 2022 0.4200 0.4799 0.4007 0.4500 60,611 -0.00(-0.13%)
Sep 28, 2022 0.4797 0.4797 0.4400 0.4506 25,047 -0.03(-5.53%)
Sep 27, 2022 0.4500 0.4849 0.4500 0.4770 42,344 +0.01(+3.16%)
Sep 26, 2022 0.4500 0.4813 0.4399 0.4624 25,589 +0.02(+3.42%)
Sep 23, 2022 0.4868 0.4868 0.4400 0.4471 29,821 -0.03(-6.85%)
Sep 22, 2022 0.4752 0.4839 0.4647 0.4800 54,260 +0.00(+0.00%)
Sep 21, 2022 0.5000 0.5287 0.4800 0.4800 55,948 -0.02(-3.98%)
Sep 20, 2022 0.4700 0.5248 0.4700 0.4999 40,919 +0.02(+5.24%)
Sep 19, 2022 0.4928 0.5000 0.4690 0.4750 82,099 +0.01(+1.26%)
Sep 16, 2022 0.5251 0.5251 0.4602 0.4691 141,278 -0.04(-7.11%)
Sep 15, 2022 0.5000 0.5050 0.5000 0.5050 13,359 +0.02(+3.91%)
Sep 14, 2022 0.5110 0.5175 0.4500 0.4860 112,437 -0.03(-6.18%)
Sep 13, 2022 0.5400 0.5400 0.5050 0.5180 118,626 -0.02(-3.72%)
Sep 12, 2022 0.5400 0.5400 0.5100 0.5380 42,665 +0.02(+3.46%)
Sep 09, 2022 0.5266 0.5400 0.5110 0.5200 13,150 -0.00(-0.91%)
Sep 08, 2022 0.5200 0.5450 0.5101 0.5248 41,573 -0.00(-0.42%)
Sep 07, 2022 0.5050 0.5500 0.5050 0.5270 62,930 +0.00(+0.38%)
Sep 06, 2022 0.5600 0.5600 0.5110 0.5250 17,350 -0.04(-6.25%)
Sep 02, 2022 0.5500 0.5600 0.5101 0.5600 280,331 +0.01(+1.78%)
Sep 01, 2022 0.5880 0.5880 0.5301 0.5502 39,147 -0.04(-6.75%)
Aug 31, 2022 0.5800 0.6000 0.5301 0.5900 683,727 +0.04(+7.27%)
Aug 30, 2022 0.5500 0.5950 0.5375 0.5500 167,861 +0.02(+3.71%)
Aug 29, 2022 0.5300 0.5500 0.5300 0.5303 11,212 +0.00(+0.04%)
Aug 26, 2022 0.5599 0.5599 0.5300 0.5301 6,986 -0.01(-0.93%)
Aug 25, 2022 0.5480 0.5600 0.5275 0.5351 57,903 +0.01(+1.44%)
Aug 24, 2022 0.5100 0.5344 0.5044 0.5275 41,104 +0.01(+1.76%)
Aug 23, 2022 0.5023 0.5464 0.5000 0.5184 31,043 +0.01(+2.17%)
Aug 22, 2022 0.5153 0.5475 0.5000 0.5074 31,396 -0.02(-3.52%)
Aug 19, 2022 0.5400 0.5500 0.5110 0.5259 47,857 -0.03(-4.61%)
Aug 18, 2022 0.5400 0.5689 0.5131 0.5513 24,998 +0.01(+2.09%)
Aug 17, 2022 0.5700 0.5700 0.5400 0.5400 24,440 -0.01(-2.58%)
Aug 16, 2022 0.5500 0.5586 0.5350 0.5543 55,240 +0.01(+2.33%)
Aug 15, 2022 0.5160 0.5700 0.5160 0.5417 97,612 +0.02(+2.95%)
Aug 12, 2022 0.5300 0.5500 0.5248 0.5262 29,288 -0.00(-0.81%)
Aug 11, 2022 0.5500 0.5500 0.5200 0.5305 46,476 -0.02(-3.53%)
Aug 10, 2022 0.5500 0.5700 0.5205 0.5499 206,357 +0.03(+5.30%)
Aug 09, 2022 0.5190 0.5289 0.5006 0.5222 61,553 +0.00(+0.81%)
Aug 08, 2022 0.5010 0.5200 0.5000 0.5180 13,337 +0.02(+4.33%)
Aug 05, 2022 0.4911 0.5199 0.4911 0.4965 36,260 -0.02(-3.83%)
Aug 04, 2022 0.5190 0.5195 0.5000 0.5163 26,891 -0.00(-0.52%)
Aug 03, 2022 0.5100 0.5201 0.4902 0.5190 85,547 +0.00(+0.00%)
Aug 02, 2022 0.4919 0.5190 0.4805 0.5190 72,605 +0.01(+1.78%)
Aug 01, 2022 0.5122 0.5285 0.4911 0.5099 29,126 +0.00(+0.00%)
Jul 29, 2022 0.5000 0.5250 0.4901 0.5099 37,772 +0.01(+2.95%)
Jul 28, 2022 0.5400 0.5400 0.4900 0.4953 23,372 -0.02(-4.75%)
Jul 27, 2022 0.5309 0.5309 0.4885 0.5200 63,906 -0.01(-2.05%)
Jul 26, 2022 0.4900 0.5320 0.4820 0.5309 103,167 +0.04(+7.62%)
Jul 25, 2022 0.5050 0.5088 0.4860 0.4933 25,835 +0.01(+1.92%)
Jul 22, 2022 0.5097 0.5150 0.4800 0.4840 63,700 -0.03(-6.47%)
Jul 21, 2022 0.5199 0.5199 0.5001 0.5175 28,150 -0.00(-0.48%)
Jul 20, 2022 0.5094 0.5320 0.5000 0.5200 48,178 +0.01(+2.06%)
Jul 19, 2022 0.5246 0.5246 0.4700 0.5095 67,350 +0.00(+0.67%)
Jul 18, 2022 0.5000 0.5379 0.5000 0.5061 49,719 -0.01(-1.82%)
Jul 15, 2022 0.5100 0.5201 0.4945 0.5155 102,835 -0.01(-1.23%)
Jul 14, 2022 0.5322 0.5429 0.5100 0.5219 104,803 -0.02(-4.12%)
Jul 13, 2022 0.5510 0.5700 0.5300 0.5443 66,335 -0.02(-3.66%)
Jul 12, 2022 0.5700 0.5700 0.5500 0.5650 52,891 -0.01(-0.93%)
Jul 11, 2022 0.6000 0.6214 0.5501 0.5703 170,608 -0.01(-1.64%)
Jul 08, 2022 0.5500 0.5798 0.5100 0.5798 606,721 +0.05(+9.40%)
Jul 07, 2022 0.5800 0.5800 0.5110 0.5300 235,657 -0.01(-1.06%)
Jul 06, 2022 0.5100 0.6097 0.4850 0.5357 3,899,187 +0.05(+11.26%)
Jul 05, 2022 0.4750 0.5090 0.4610 0.4815 60,908 +0.01(+2.45%)
Jul 01, 2022 0.4796 0.5099 0.4501 0.4700 130,867 -0.01(-3.07%)
Jun 30, 2022 0.4650 0.5100 0.4650 0.4849 130,831 -0.01(-2.02%)
Jun 29, 2022 0.4700 0.5284 0.4598 0.4949 488,169 +0.02(+3.15%)
Jun 28, 2022 0.5050 0.5050 0.4610 0.4798 123,226 -0.01(-2.10%)
Jun 27, 2022 0.4862 0.5100 0.4701 0.4901 56,937 +0.00(+0.00%)
Jun 24, 2022 0.4700 0.5300 0.4601 0.4901 180,356 +0.02(+3.83%)
Jun 23, 2022 0.4700 0.4900 0.4550 0.4720 52,603 +0.00(+0.43%)
Jun 22, 2022 0.4800 0.5100 0.4400 0.4700 153,858 -0.01(-2.27%)
Jun 21, 2022 0.4900 0.4900 0.4503 0.4809 79,504 +0.01(+2.36%)
Jun 17, 2022 0.4600 0.4800 0.4403 0.4698 156,928 -0.00(-0.80%)
Jun 16, 2022 0.4840 0.4840 0.4501 0.4736 52,249 +0.00(+0.53%)
Jun 15, 2022 0.4800 0.4849 0.4600 0.4711 112,888 -0.01(-2.85%)
Jun 14, 2022 0.4800 0.4950 0.4536 0.4849 242,085 -0.00(-0.16%)
Jun 13, 2022 0.4700 0.5450 0.4600 0.4857 961,193 +0.00(+0.14%)
Jun 10, 2022 0.4700 0.5099 0.4700 0.4850 69,527 -0.01(-1.04%)
Jun 09, 2022 0.5100 0.5101 0.4900 0.4901 53,138 -0.02(-4.07%)
Jun 08, 2022 0.5100 0.5300 0.4800 0.5109 49,932 +0.01(+2.18%)
Jun 07, 2022 0.4999 0.5500 0.4740 0.5000 71,233 +0.01(+1.63%)
Jun 06, 2022 0.4722 0.5053 0.4701 0.4920 258,961 -0.01(-1.97%)
Jun 03, 2022 0.5300 0.5300 0.5000 0.5019 69,052 -0.03(-5.30%)
Jun 02, 2022 0.5200 0.5300 0.5000 0.5300 227,857 -0.01(-1.85%)
Jun 01, 2022 0.5510 0.5800 0.5110 0.5400 82,128 -0.04(-6.74%)
May 31, 2022 0.5900 0.6000 0.5484 0.5790 349,674 +0.04(+7.22%)
May 27, 2022 0.5100 0.5480 0.5002 0.5400 132,859 +0.04(+8.00%)
May 26, 2022 0.5200 0.5500 0.4810 0.5000 344,250 -0.05(-9.07%)
May 25, 2022 0.5200 0.5700 0.5200 0.5499 37,969 +0.02(+3.83%)
May 24, 2022 0.5200 0.5600 0.5200 0.5296 77,766 -0.03(-5.17%)
May 23, 2022 0.5300 0.5940 0.5300 0.5585 37,495 +0.01(+0.99%)
May 20, 2022 0.5800 0.5890 0.5275 0.5530 67,935 -0.02(-2.98%)
May 19, 2022 0.6100 0.6100 0.5516 0.5700 309,295 -0.04(-6.73%)
May 18, 2022 0.6100 0.6214 0.5784 0.6111 132,304 +0.04(+6.56%)
May 17, 2022 0.5800 0.5890 0.5500 0.5735 44,146 +0.03(+4.73%)
May 16, 2022 0.5700 0.5701 0.5201 0.5476 77,392 -0.01(-2.39%)
May 13, 2022 0.5200 0.5630 0.5120 0.5610 154,420 +0.03(+4.86%)
May 12, 2022 0.5100 0.5390 0.5100 0.5350 115,677 -0.01(-2.46%)
May 11, 2022 0.5225 0.5700 0.5000 0.5485 127,696 +0.01(+2.72%)
May 10, 2022 0.5600 0.5686 0.5030 0.5340 299,180 -0.03(-4.86%)
May 09, 2022 0.5900 0.6100 0.5500 0.5613 223,376 -0.05(-7.98%)
May 06, 2022 0.6200 0.6499 0.5820 0.6100 65,519 -0.02(-3.17%)
May 05, 2022 0.6425 0.6900 0.6020 0.6300 113,331 -0.01(-1.96%)
May 04, 2022 0.6303 0.6500 0.6300 0.6426 43,889 +0.01(+1.98%)
May 03, 2022 0.6324 0.6659 0.6170 0.6301 35,624 +0.00(+0.02%)
May 02, 2022 0.6700 0.6700 0.6005 0.6300 122,469 -0.01(-1.30%)
Apr 29, 2022 0.6950 0.6950 0.6309 0.6383 81,178 -0.01(-1.80%)
Apr 28, 2022 0.6700 0.6800 0.6412 0.6500 54,856 -0.01(-1.52%)
Apr 27, 2022 0.6549 0.6798 0.6444 0.6600 96,463 +0.01(+1.43%)
Apr 26, 2022 0.6450 0.6800 0.6300 0.6507 258,460 -0.01(-2.14%)
Apr 25, 2022 0.6912 0.6912 0.6306 0.6649 226,568 -0.04(-5.01%)
Apr 22, 2022 0.6800 0.7100 0.6700 0.7000 119,026 +0.01(+0.72%)
Apr 21, 2022 0.7400 0.7450 0.6625 0.6950 277,583 -0.06(-7.33%)
Apr 20, 2022 0.7300 0.7600 0.7200 0.7500 457,496 +0.01(+1.35%)
Apr 19, 2022 0.7600 0.7600 0.7100 0.7400 630,715 +0.04(+6.08%)
Apr 18, 2022 0.7400 0.7800 0.6701 0.6976 724,836 +0.02(+2.59%)
Apr 14, 2022 0.7229 0.7229 0.6622 0.6800 180,400 -0.01(-1.89%)
Apr 13, 2022 0.6800 0.7178 0.6601 0.6931 248,043 +0.01(+0.81%)
Apr 12, 2022 0.7119 0.7400 0.6700 0.6875 172,490 -0.01(-1.08%)
Apr 11, 2022 0.7154 0.7154 0.6631 0.6950 151,940 -0.01(-2.04%)
Apr 08, 2022 0.7000 0.7400 0.6816 0.7095 213,165 -0.01(-0.76%)
Apr 07, 2022 0.7400 0.7599 0.6900 0.7149 282,163 -0.05(-5.93%)
Apr 06, 2022 0.7500 0.7700 0.7100 0.7600 208,881 +0.00(+0.07%)
Apr 05, 2022 0.8100 0.8297 0.7474 0.7595 438,827 -0.03(-3.86%)
Apr 04, 2022 0.7900 0.8300 0.7700 0.7900 318,952 +0.00(+0.22%)
Apr 01, 2022 0.8100 0.8787 0.7550 0.7883 1,602,194 -0.03(-3.87%)
Mar 31, 2022 0.9100 0.9100 0.7750 0.8200 677,864 -0.08(-8.89%)
Mar 30, 2022 0.8809 0.9400 0.8701 0.9000 616,868 +0.01(+0.77%)
Mar 29, 2022 1.030 1.040 0.8611 0.8931 3,734,440 -0.14(-13.29%)
Mar 28, 2022 1.030 1.070 0.9851 1.030 588,943 +0.04(+4.04%)
Mar 25, 2022 1.080 1.120 0.9721 0.9900 1,082,931 -0.09(-8.33%)
Mar 24, 2022 1.090 1.130 1.050 1.080 485,318 -0.01(-0.92%)
Mar 23, 2022 1.040 1.240 1.040 1.090 3,395,432 +0.00(+0.00%)
Mar 22, 2022 1.000 1.140 1.000 1.090 2,075,880 +0.01(+0.93%)
Mar 21, 2022 0.9500 1.090 0.8710 1.080 2,003,409 +0.15(+16.13%)
Mar 18, 2022 0.8800 0.9498 0.8776 0.9300 344,447 +0.02(+2.46%)
Mar 17, 2022 0.9600 0.9555 0.8500 0.9077 1,050,717 -0.04(-4.45%)
Mar 16, 2022 1.040 1.040 0.9206 0.9500 644,436 -0.05(-5.00%)
Mar 15, 2022 1.090 1.090 0.9200 1.000 738,759 -0.07(-6.54%)
Mar 14, 2022 1.250 1.250 0.8805 1.070 3,401,914 -0.16(-13.01%)
Mar 11, 2022 1.030 1.310 1.002 1.230 4,458,701 +0.16(+14.95%)
Mar 10, 2022 1.090 1.160 1.010 1.070 1,257,038 -0.01(-0.93%)
Mar 09, 2022 1.100 1.180 0.9200 1.080 2,379,917 +0.00(+0.00%)
Mar 08, 2022 0.8400 1.260 0.8101 1.080 6,315,494 +0.25(+29.68%)
Mar 07, 2022 0.7700 0.8499 0.7511 0.8328 375,823 +0.06(+8.13%)
Mar 04, 2022 0.7570 0.8190 0.7570 0.7702 88,872 -0.03(-3.71%)
Mar 03, 2022 0.7902 0.8399 0.7706 0.7999 145,827 -0.04(-4.76%)
Mar 02, 2022 0.8100 0.8399 0.7800 0.8399 252,706 -0.02(-1.88%)
Mar 01, 2022 0.8400 0.8600 0.7730 0.8560 301,723 -0.00(-0.47%)
Feb 28, 2022 0.7960 0.8799 0.7600 0.8600 683,719 +0.04(+4.88%)
Feb 25, 2022 0.8400 0.8500 0.7500 0.8200 1,069,240 -0.00(-0.01%)
Feb 24, 2022 0.6400 0.8489 0.6200 0.8201 1,433,295 +0.13(+18.86%)
Feb 23, 2022 0.6702 0.7099 0.6600 0.6900 27,111 +0.03(+5.33%)
Feb 22, 2022 0.6500 0.6600 0.6400 0.6551 62,497 -0.02(-2.27%)
Feb 18, 2022 0.6703 0 -0.04(-5.71%)
Feb 17, 2022 0.7430 0.7430 0.6951 0.7109 121,162 -0.02(-2.21%)
Feb 16, 2022 0.7500 0.7609 0.6811 0.7270 439,667 +0.01(+1.68%)
Feb 15, 2022 0.7031 0.7500 0.6980 0.7150 115,698 +0.02(+2.44%)
Feb 14, 2022 0.7200 0.7300 0.6500 0.6980 97,905 -0.01(-0.71%)
Feb 11, 2022 0.7700 0.7800 0.6900 0.7030 278,483 -0.05(-6.88%)
Feb 10, 2022 0.7300 0.7709 0.7200 0.7549 67,946 +0.01(+2.00%)
Feb 09, 2022 0.7200 0.7500 0.7100 0.7401 108,572 +0.03(+3.66%)
Feb 08, 2022 0.6900 0.7200 0.6701 0.7140 112,484 +0.04(+5.64%)
Feb 07, 2022 0.6900 0.6900 0.6703 0.6759 105,428 +0.00(+0.12%)
Feb 04, 2022 0.6899 0.6900 0.6536 0.6751 69,986 -0.00(-0.72%)
Feb 03, 2022 0.6545 0.6800 251,265 +0.02(+3.03%)
Feb 02, 2022 0.6898 0.6898 0.6405 0.6600 134,022 -0.03(-4.35%)
Feb 01, 2022 0.6471 0.6900 0.6401 0.6900 508,267 +0.04(+6.19%)
Jan 31, 2022 0.6100 0.6498 2,349,475 +0.06(+11.10%)
Jan 28, 2022 0.5584 0.6200 0.5200 0.5849 156,547 +0.02(+4.45%)
Jan 27, 2022 0.5700 0.6000 0.5300 0.5600 101,359 -0.00(-0.88%)
Jan 26, 2022 0.5800 0.6215 0.5500 0.5650 174,710 -0.01(-2.57%)
Jan 25, 2022 0.5900 0.6000 0.5575 0.5799 119,430 -0.02(-3.33%)
Jan 24, 2022 0.6200 0.6200 0.4800 0.5999 603,886 -0.03(-4.78%)
Jan 21, 2022 0.6510 0.6625 0.6100 0.6300 196,901 -0.02(-3.09%)
Jan 20, 2022 0.7001 0.7400 0.6500 0.6501 376,719 -0.09(-12.15%)
Jan 19, 2022 0.7200 0.7500 0.7000 0.7400 130,668 +0.01(+1.65%)
Jan 18, 2022 0.7500 0.7889 0.7000 0.7280 154,411 -0.03(-3.35%)
Jan 14, 2022 0.7532 0 +0.01(+1.78%)
Jan 13, 2022 0.7368 0.7999 0.7220 0.7400 156,849 -0.00(-0.48%)
Jan 12, 2022 0.8204 0.8204 0.7320 0.7436 117,505 -0.05(-5.87%)
Jan 11, 2022 0.7651 0.8000 0.7503 0.7900 173,102 +0.07(+9.42%)
Jan 10, 2022 0.7848 0.7878 0.6950 0.7220 165,324 -0.03(-3.41%)
Jan 07, 2022 0.8000 0.8100 0.7101 0.7475 400,178 -0.05(-6.56%)
Jan 06, 2022 0.9300 0.9900 0.7800 0.8000 4,369,065 +0.05(+6.67%)
Jan 05, 2022 0.7600 0.7900 0.7301 0.7500 308,085 +0.00(+0.00%)
Jan 04, 2022 0.7770 0.7976 0.7300 0.7500 186,074 +0.01(+1.35%)
Jan 03, 2022 0.7400 0.7815 0.7268 0.7400 140,677 +0.03(+4.23%)
Dec 31, 2021 0.7000 0.7448 0.6700 0.7100 413,477 -0.02(-2.73%)
Dec 30, 2021 0.7019 0.7448 0.6999 0.7299 221,337 +0.02(+2.37%)
Dec 29, 2021 0.7500 0.7555 0.6903 0.7130 325,747 -0.02(-3.01%)
Dec 28, 2021 0.8000 0.8098 0.7023 0.7351 401,630 -0.05(-6.52%)
Dec 27, 2021 0.8100 0.8298 0.7690 0.7864 247,397 -0.03(-3.59%)
Dec 23, 2021 0.8100 0.8599 0.8002 0.8157 216,323 -0.01(-1.58%)
Dec 22, 2021 0.7900 0.8657 0.7900 0.8288 177,461 +0.01(+0.95%)
Dec 21, 2021 0.8503 0.8850 0.7800 0.8210 724,126 -0.04(-4.23%)
Dec 20, 2021 0.8558 0.8900 0.8350 0.8573 172,623 -0.04(-4.76%)
Dec 17, 2021 0.8693 0.9094 0.8500 0.9001 166,206 +0.02(+2.61%)
Dec 16, 2021 0.8600 0.8951 0.8500 0.8772 416,403 +0.04(+5.05%)
Dec 15, 2021 0.8500 0.8795 0.7672 0.8350 150,748 -0.02(-1.76%)
Dec 14, 2021 0.8500 0.8999 0.8500 0.8500 75,749 -0.02(-2.77%)
Dec 13, 2021 0.8900 0.9299 0.8526 0.8742 116,905 -0.03(-2.87%)
Dec 10, 2021 0.9000 0.9600 0.9000 0.9000 90,948 -0.02(-2.17%)
Dec 09, 2021 0.9100 0.9600 0.9000 0.9200 60,138 -0.02(-2.13%)
Dec 08, 2021 0.9100 0.9899 0.9000 0.9400 164,872 +0.03(+3.30%)
Dec 07, 2021 0.8800 0.9300 0.8700 0.9100 137,892 +0.04(+4.59%)
Dec 06, 2021 0.8300 0.8800 0.8100 0.8701 337,346 +0.04(+4.83%)
Dec 03, 2021 0.8300 0.8911 0.8000 0.8300 464,497 -0.07(-7.79%)
Dec 02, 2021 0.9400 0.9500 0.8399 0.9001 376,379 -0.06(-6.24%)
Dec 01, 2021 0.9972 0.9999 0.9312 0.9600 203,680 -0.01(-1.03%)
Nov 30, 2021 1.030 1.050 0.9500 0.9700 584,533 -0.05(-4.90%)
Nov 29, 2021 1.000 1.040 1.000 1.020 181,027 +0.02(+2.00%)
Nov 26, 2021 0.9900 1.040 0.9900 1.000 42,850 -0.03(-2.91%)
Nov 24, 2021 1.010 1.050 0.9900 1.030 90,045 +0.02(+1.99%)
Nov 23, 2021 1.040 1.050 0.9200 1.010 244,238 -0.03(-2.89%)
Nov 22, 2021 1.080 1.090 1.040 1.040 183,105 -0.04(-3.70%)
Nov 19, 2021 1.070 1.110 1.050 1.080 175,529 -0.01(-0.92%)
Nov 18, 2021 1.140 1.090 1.076 1.090 153,970 -0.04(-3.54%)
Nov 17, 2021 1.150 1.170 1.130 1.130 111,924 -0.06(-5.04%)
Nov 16, 2021 1.190 1.200 1.170 1.190 162,524 -0.02(-1.65%)
Nov 15, 2021 1.170 1.230 1.170 1.210 222,956 +0.03(+2.54%)
Nov 12, 2021 1.180 1.190 1.160 1.180 112,690 +0.01(+0.80%)
Nov 11, 2021 1.170 1.194 1.130 1.171 116,152 +0.00(+0.05%)
Nov 10, 2021 1.150 1.170 300,276 -0.03(-2.50%)
Nov 09, 2021 1.140 1.220 1.120 1.200 271,666 +0.03(+2.56%)
Nov 08, 2021 1.110 1.190 1.101 1.170 245,077 +0.07(+6.36%)
Nov 05, 2021 1.110 1.120 1.099 1.100 105,574 -0.02(-1.79%)
Nov 04, 2021 1.130 1.140 1.090 1.120 187,154 +0.01(+0.90%)
Nov 03, 2021 1.160 1.169 1.090 1.110 389,149 -0.08(-6.72%)
Nov 02, 2021 1.150 1.290 1.055 1.190 1,430,603 +0.05(+4.39%)
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.