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

Asia Broadband Inc (OP: AABB )

0.0178 -0.0005 (-2.73%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 23, 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 (%)
Nov 30, 2021 0.1910 0.1980 0.1775 0.1785 31,366,344 -0.01(-5.10%)
Nov 29, 2021 0.1851 0.2040 0.1820 0.1881 18,156,904 +0.00(+0.59%)
Nov 26, 2021 0.1950 0.1950 0.1803 0.1870 10,577,484 -0.01(-3.76%)
Nov 24, 2021 0.1900 0.1945 0.1777 0.1943 19,902,120 +0.01(+2.97%)
Nov 23, 2021 0.2017 0.2017 0.1834 0.1887 21,264,920 -0.02(-7.45%)
Nov 22, 2021 0.2200 0.2219 0.1987 0.2039 28,761,444 -0.01(-4.45%)
Nov 19, 2021 0.2369 0.2400 0.2070 0.2134 28,434,396 -0.01(-5.32%)
Nov 18, 2021 0.2330 0.2379 0.2240 0.2254 14,728,941 -0.00(-0.27%)
Nov 17, 2021 0.2228 0.2458 0.2055 0.2260 25,127,176 +0.00(+1.39%)
Nov 16, 2021 0.2040 0.2293 0.1851 0.2229 54,919,232 +0.00(+1.64%)
Nov 15, 2021 0.2550 0.2650 0.2150 0.2193 47,342,424 -0.04(-15.33%)
Nov 12, 2021 0.2550 0.2719 0.2399 0.2590 38,918,064 +0.01(+3.39%)
Nov 11, 2021 0.2619 0.2689 0.2420 0.2505 36,768,596 -0.01(-2.53%)
Nov 10, 2021 0.2391 0.2570 67,694,104 +0.02(+7.53%)
Nov 09, 2021 0.2078 0.2450 0.1950 0.2390 54,169,920 +0.04(+18.61%)
Nov 08, 2021 0.2233 0.2233 0.1915 0.2015 48,674,496 -0.01(-6.63%)
Nov 05, 2021 0.1720 0.2160 0.1630 0.2158 69,224,848 +0.05(+30.95%)
Nov 04, 2021 0.1775 0.1800 0.1605 0.1648 36,483,344 -0.01(-5.77%)
Nov 03, 2021 0.2049 0.2049 0.1521 0.1749 97,141,040 -0.01(-6.92%)
Nov 02, 2021 0.2520 0.2860 0.1615 0.1879 222,067,344 -0.03(-13.09%)
Nov 01, 2021 0.1738 0.2189 0.1780 0.2162 165,840,768 +0.07(+47.07%)
Oct 29, 2021 0.1279 0.1790 0.1230 0.1470 154,770,224 +0.03(+27.83%)
Oct 28, 2021 0.0850 0.1199 0.0845 0.1150 78,992,800 +0.03(+35.29%)
Oct 27, 2021 0.0885 0.0890 0.0840 0.0850 10,874,636 -0.00(-1.62%)
Oct 26, 2021 0.0885 0.0864 15,943,612 -0.00(-3.89%)
Oct 25, 2021 0.0950 0.0970 0.0866 0.0899 18,008,416 -0.01(-5.37%)
Oct 22, 2021 0.1085 0.1099 0.0770 0.0950 63,790,832 -0.01(-11.46%)
Oct 21, 2021 0.1124 0.1124 0.1050 0.1073 21,941,798 -0.00(-2.19%)
Oct 20, 2021 0.1110 0.1120 0.1085 0.1097 10,712,195 -0.00(-0.27%)
Oct 19, 2021 0.1118 0.1134 0.1082 0.1100 16,266,641 -0.00(-1.79%)
Oct 18, 2021 0.1118 0.1139 0.1110 0.1120 12,835,141 +0.00(+0.72%)
Oct 15, 2021 0.1101 0.1138 0.1100 0.1112 17,361,592 +0.00(+0.36%)
Oct 14, 2021 0.1111 0.1131 0.1057 0.1108 17,909,560 -0.00(-0.36%)
Oct 13, 2021 0.1113 0.1143 0.1106 0.1112 10,705,014 -0.00(-0.09%)
Oct 12, 2021 0.1150 0.1164 0.1111 0.1113 14,847,142 -0.00(-1.77%)
Oct 11, 2021 0.1135 0.1145 0.1110 0.1133 12,594,967 +0.00(+0.71%)
Oct 08, 2021 0.1130 0.1150 0.1101 0.1125 13,184,906 -0.00(-0.44%)
Oct 07, 2021 0.1120 0.1150 0.1120 0.1130 12,884,036 -0.00(-1.31%)
Oct 06, 2021 0.1155 0.1167 0.1113 0.1145 12,034,274 +0.00(+0.09%)
Oct 05, 2021 0.1138 0.1147 0.1114 0.1144 14,075,866 +0.00(+1.51%)
Oct 04, 2021 0.1155 0.1167 0.1112 0.1127 16,120,569 -0.00(-1.05%)
Oct 01, 2021 0.1155 0.1176 0.1115 0.1139 15,066,269 +0.00(+0.80%)
Sep 30, 2021 0.1129 0.1140 0.1100 0.1130 13,020,213 +0.00(+2.08%)
Sep 29, 2021 0.1136 0.1150 0.1101 0.1107 12,473,823 -0.00(-2.89%)
Sep 28, 2021 0.1137 0.1179 0.1114 0.1140 21,752,628 +0.00(+0.88%)
Sep 27, 2021 0.1180 0.1180 0.1125 0.1130 13,369,772 +0.00(+0.80%)
Sep 24, 2021 0.1125 0.1141 0.1110 0.1121 10,857,019 -0.00(-1.06%)
Sep 23, 2021 0.1156 0.1168 0.1122 0.1133 14,914,457 -0.00(-1.56%)
Sep 22, 2021 0.1153 0.1197 0.1135 0.1151 15,026,936 +0.00(+0.52%)
Sep 21, 2021 0.1154 0.1212 0.1130 0.1145 19,431,484 -0.00(-0.69%)
Sep 20, 2021 0.1120 0.1290 0.1110 0.1153 52,537,216 +0.00(+2.31%)
Sep 17, 2021 0.1170 0.1193 0.1120 0.1127 12,985,165 -0.00(-2.00%)
Sep 16, 2021 0.1143 0.1170 0.1110 0.1150 12,913,867 +0.00(+2.31%)
Sep 15, 2021 0.1112 0.1133 0.1099 0.1124 12,519,145 +0.00(+1.26%)
Sep 14, 2021 0.1129 0.1150 0.1090 0.1110 13,237,096 -0.00(-0.89%)
Sep 13, 2021 0.1150 0.1190 0.1105 0.1120 17,079,844 -0.00(-2.44%)
Sep 10, 2021 0.1170 0.1180 0.1105 0.1148 15,632,966 +0.00(+1.32%)
Sep 09, 2021 0.1129 0.1173 0.1108 0.1133 17,420,016 -0.00(-0.35%)
Sep 08, 2021 0.1151 0.1190 0.1099 0.1137 16,155,925 -0.00(-1.13%)
Sep 07, 2021 0.1250 0.1300 0.1135 0.1150 38,446,864 -0.00(-4.17%)
Sep 03, 2021 0.1233 0.1250 0.1175 0.1200 15,833,805 +0.00(+0.08%)
Sep 02, 2021 0.1229 0.1247 0.1199 0.1199 13,153,533 -0.00(-0.91%)
Sep 01, 2021 0.1258 0.1298 0.1200 0.1210 18,761,334 -0.00(-0.66%)
Aug 31, 2021 0.1209 0.1300 0.1185 0.1218 15,697,274 +0.00(+1.08%)
Aug 30, 2021 0.1230 0.1240 0.1165 0.1205 13,946,942 +0.00(+1.69%)
Aug 27, 2021 0.1145 0.1250 0.1125 0.1185 18,365,028 +0.00(+3.04%)
Aug 26, 2021 0.1145 0.1175 0.1105 0.1150 9,312,647 +0.00(+0.00%)
Aug 25, 2021 0.1168 0.1199 0.1100 0.1150 14,411,661 -0.00(-1.88%)
Aug 24, 2021 0.1206 0.1211 0.1080 0.1172 19,691,830 -0.00(-2.33%)
Aug 23, 2021 0.1227 0.1250 0.1175 0.1200 11,576,543 -0.00(-0.08%)
Aug 20, 2021 0.1235 0.1250 0.1161 0.1201 16,627,142 -0.00(-2.67%)
Aug 19, 2021 0.1310 0.1320 0.1211 0.1234 12,338,026 -0.01(-4.34%)
Aug 18, 2021 0.1346 0.1350 0.1250 0.1290 19,238,216 +0.00(+1.65%)
Aug 17, 2021 0.1360 0.1360 0.1236 0.1269 17,502,596 -0.00(-2.01%)
Aug 16, 2021 0.1300 0.1350 0.1210 0.1295 23,229,276 +0.01(+7.02%)
Aug 13, 2021 0.1220 0.1280 0.1185 0.1210 13,523,772 +0.00(+0.58%)
Aug 12, 2021 0.1270 0.1317 0.1190 0.1203 15,893,678 -0.01(-5.28%)
Aug 11, 2021 0.1270 0.1300 0.1200 0.1270 13,685,061 +0.00(+2.25%)
Aug 10, 2021 0.1546 0.1550 0.1190 0.1242 40,159,472 -0.02(-13.81%)
Aug 09, 2021 0.1305 0.1449 0.1250 0.1441 44,638,932 +0.03(+26.96%)
Aug 06, 2021 0.1076 0.1249 0.1076 0.1135 20,388,850 +0.01(+4.70%)
Aug 05, 2021 0.1105 0.1149 0.1060 0.1084 17,213,952 -0.00(-1.63%)
Aug 04, 2021 0.1100 0.1115 0.1060 0.1102 16,618,133 +0.00(+1.19%)
Aug 03, 2021 0.1095 0.1099 0.1060 0.1089 12,848,784 +0.00(+0.46%)
Aug 02, 2021 0.1101 0.1140 0.1055 0.1084 18,903,676 +0.00(+0.84%)
Jul 30, 2021 0.1087 0.1112 0.1055 0.1075 13,011,320 -0.00(-1.29%)
Jul 29, 2021 0.1095 0.1125 0.1071 0.1089 12,257,467 -0.00(-0.18%)
Jul 28, 2021 0.1090 0.1100 0.1062 0.1091 13,025,121 -0.00(-0.09%)
Jul 27, 2021 0.1100 0.1122 0.1070 0.1092 12,893,394 -0.00(-0.46%)
Jul 26, 2021 0.1062 0.1100 0.1060 0.1097 12,338,080 +0.00(+3.10%)
Jul 23, 2021 0.1145 0.1149 0.1058 0.1064 11,497,855 -0.00(-2.74%)
Jul 22, 2021 0.1097 0.1139 0.1065 0.1094 14,784,936 -0.00(-0.55%)
Jul 21, 2021 0.1125 0.1153 0.1060 0.1100 15,057,833 -0.00(-2.14%)
Jul 20, 2021 0.1134 0.1199 0.1095 0.1124 17,162,148 -0.00(-0.79%)
Jul 19, 2021 0.1150 0.1198 0.1050 0.1133 22,803,928 +0.00(+0.35%)
Jul 16, 2021 0.1161 0.1175 0.1100 0.1129 14,759,578 +0.00(+2.54%)
Jul 15, 2021 0.1250 0.1275 0.1100 0.1101 22,575,932 -0.01(-9.98%)
Jul 14, 2021 0.1255 0.1335 0.1198 0.1223 14,846,225 -0.00(-2.94%)
Jul 13, 2021 0.1435 0.1519 0.1229 0.1260 21,258,368 -0.01(-9.87%)
Jul 12, 2021 0.1474 0.1542 0.1301 0.1398 16,606,861 -0.00(-2.92%)
Jul 09, 2021 0.1380 0.1590 0.1370 0.1440 48,221,320 +0.01(+8.35%)
Jul 08, 2021 0.1075 0.1395 0.1055 0.1329 42,821,736 +0.03(+24.21%)
Jul 07, 2021 0.1138 0.1160 0.1050 0.1070 13,464,661 -0.01(-5.98%)
Jul 06, 2021 0.1189 0.1200 0.1101 0.1138 10,384,063 -0.00(-1.04%)
Jul 02, 2021 0.1121 0.1160 0.1101 0.1150 7,981,592 +0.00(+1.77%)
Jul 01, 2021 0.1170 0.1190 0.1100 0.1130 14,118,928 -0.00(-3.75%)
Jun 30, 2021 0.1180 0.1198 0.1148 0.1174 13,329,239 -0.00(-0.51%)
Jun 29, 2021 0.1187 0.1217 0.1126 0.1180 13,290,346 -0.00(-1.67%)
Jun 28, 2021 0.1248 0.1329 0.1150 0.1200 16,412,117 -0.00(-3.69%)
Jun 25, 2021 0.1372 0.1375 0.1210 0.1246 16,018,392 -0.01(-4.30%)
Jun 24, 2021 0.1140 0.1340 0.1140 0.1302 27,045,254 +0.02(+15.22%)
Jun 23, 2021 0.1200 0.1240 0.1100 0.1130 25,086,036 -0.00(-4.07%)
Jun 22, 2021 0.1267 0.1269 0.1072 0.1178 39,760,072 -0.01(-7.02%)
Jun 21, 2021 0.1349 0.1349 0.1200 0.1267 27,428,262 -0.01(-4.16%)
Jun 18, 2021 0.1374 0.1390 0.1300 0.1322 26,307,552 -0.01(-4.34%)
Jun 17, 2021 0.1340 0.1450 0.1335 0.1382 21,743,342 +0.00(+3.13%)
Jun 16, 2021 0.1435 0.1479 0.1290 0.1340 33,277,342 -0.01(-5.63%)
Jun 15, 2021 0.1600 0.1600 0.1401 0.1420 23,498,672 -0.01(-5.21%)
Jun 14, 2021 0.1609 0.1609 0.1460 0.1498 26,209,856 -0.01(-5.19%)
Jun 11, 2021 0.1604 0.1636 0.1555 0.1580 11,246,606 -0.00(-0.94%)
Jun 10, 2021 0.1650 0.1668 0.1551 0.1595 13,778,040 -0.00(-0.99%)
Jun 09, 2021 0.1670 0.1670 0.1590 0.1611 11,588,109 +0.00(+0.75%)
Jun 08, 2021 0.1636 0.1650 0.1590 0.1599 13,950,308 -0.00(-0.68%)
Jun 07, 2021 0.1695 0.1810 0.1597 0.1610 20,850,012 -0.01(-5.29%)
Jun 04, 2021 0.1699 0.1811 0.1601 0.1700 19,913,820 +0.01(+3.03%)
Jun 03, 2021 0.1710 0.1727 0.1598 0.1650 24,043,160 -0.01(-2.94%)
Jun 02, 2021 0.1915 0.1929 0.1650 0.1700 28,272,576 -0.01(-8.11%)
Jun 01, 2021 0.1980 0.2082 0.1850 0.1850 14,940,513 -0.01(-5.18%)
May 28, 2021 0.2179 0.2200 0.1905 0.1951 21,675,028 -0.02(-8.75%)
May 27, 2021 0.2170 0.2275 0.2035 0.2138 17,130,188 +0.01(+2.79%)
May 26, 2021 0.2300 0.2386 0.2025 0.2080 17,754,908 -0.02(-9.17%)
May 25, 2021 0.2153 0.2380 0.2100 0.2290 30,657,236 +0.02(+9.83%)
May 24, 2021 0.1870 0.2190 0.1700 0.2085 31,620,964 +0.02(+12.04%)
May 21, 2021 0.1618 0.1980 0.1561 0.1861 19,697,572 +0.03(+17.78%)
May 20, 2021 0.1530 0.1650 0.1500 0.1580 15,601,209 +0.01(+4.64%)
May 19, 2021 0.1677 0.1689 0.1500 0.1510 16,029,752 -0.02(-9.31%)
May 18, 2021 0.1520 0.1697 0.1520 0.1665 21,703,844 +0.02(+11.37%)
May 17, 2021 0.1488 0.1680 0.1400 0.1495 17,486,094 +0.01(+4.18%)
May 14, 2021 0.1331 0.1475 0.1310 0.1435 19,016,704 +0.01(+10.05%)
May 13, 2021 0.1430 0.1545 0.1280 0.1304 23,533,604 -0.01(-9.44%)
May 12, 2021 0.1503 0.1590 0.1429 0.1440 20,210,958 -0.01(-5.45%)
May 11, 2021 0.1550 0.1700 0.1480 0.1523 26,638,358 -0.02(-10.41%)
May 10, 2021 0.1935 0.2099 0.1650 0.1700 26,529,732 -0.02(-9.09%)
May 07, 2021 0.1615 0.1900 0.1520 0.1870 30,794,866 +0.04(+23.84%)
May 06, 2021 0.1640 0.1710 0.1350 0.1510 34,753,548 -0.02(-10.28%)
May 05, 2021 0.1800 0.1845 0.1650 0.1683 18,351,134 -0.01(-5.56%)
May 04, 2021 0.1900 0.1999 0.1696 0.1782 32,283,800 -0.02(-10.81%)
May 03, 2021 0.2150 0.2150 0.1920 0.1998 14,386,947 -0.00(-2.25%)
Apr 30, 2021 0.2100 0.2140 0.2000 0.2044 11,799,201 +0.00(+1.64%)
Apr 29, 2021 0.2100 0.2149 0.1985 0.2011 15,303,917 -0.01(-4.24%)
Apr 28, 2021 0.2112 0.2120 0.2003 0.2100 18,314,280 -0.00(-0.76%)
Apr 27, 2021 0.2250 0.2280 0.2050 0.2116 16,618,097 -0.01(-4.12%)
Apr 26, 2021 0.2290 0.2300 0.2025 0.2207 15,732,762 +0.00(+0.55%)
Apr 23, 2021 0.2190 0.2300 0.2054 0.2195 11,685,400 +0.00(+1.15%)
Apr 22, 2021 0.2290 0.2380 0.2150 0.2170 20,031,850 -0.01(-5.12%)
Apr 21, 2021 0.1801 0.2289 0.1739 0.2287 35,145,284 +0.05(+24.97%)
Apr 20, 2021 0.1932 0.2030 0.1782 0.1830 22,876,588 -0.00(-2.40%)
Apr 19, 2021 0.2131 0.2131 0.1735 0.1875 51,102,320 -0.02(-11.14%)
Apr 16, 2021 0.2368 0.2368 0.2020 0.2110 23,481,102 -0.01(-3.34%)
Apr 15, 2021 0.2400 0.2400 0.2000 0.2183 39,615,796 -0.01(-6.07%)
Apr 14, 2021 0.2470 0.2699 0.2301 0.2324 26,891,024 -0.01(-5.22%)
Apr 13, 2021 0.2450 0.2600 0.2312 0.2452 20,578,368 +0.01(+3.20%)
Apr 12, 2021 0.2725 0.2830 0.2300 0.2376 43,551,336 -0.03(-11.67%)
Apr 09, 2021 0.2940 0.2940 0.2600 0.2690 28,078,400 -0.02(-7.24%)
Apr 08, 2021 0.3341 0.3341 0.2811 0.2900 35,771,556 -0.01(-3.65%)
Apr 07, 2021 0.2690 0.3075 0.2650 0.3010 43,830,268 +0.04(+17.17%)
Apr 06, 2021 0.2611 0.2650 0.2460 0.2569 30,773,422 +0.02(+7.04%)
Apr 05, 2021 0.2450 0.2485 0.2220 0.2400 27,605,396 +0.01(+4.85%)
Apr 01, 2021 0.2150 0.2550 0.2071 0.2289 47,529,704 +0.01(+6.47%)
Mar 31, 2021 0.2251 0.2499 0.2000 0.2150 70,522,048 -0.02(-6.52%)
Mar 30, 2021 0.2530 0.2531 0.2200 0.2300 80,358,960 -0.04(-14.50%)
Mar 29, 2021 0.3201 0.3249 0.2650 0.2690 49,263,568 -0.05(-14.47%)
Mar 26, 2021 0.3401 0.3515 0.3030 0.3145 71,301,296 -0.00(-1.19%)
Mar 25, 2021 0.2670 0.3250 0.2100 0.3183 137,428,864 +0.03(+9.42%)
Mar 24, 2021 0.3750 0.3820 0.2897 0.2909 91,813,840 -0.03(-9.94%)
Mar 23, 2021 0.3431 0.3490 0.2800 0.3230 128,968,800 -0.03(-8.76%)
Mar 22, 2021 0.5399 0.5995 0.3400 0.3540 255,149,152 -0.12(-25.46%)
Mar 19, 2021 0.4450 0.4875 0.3998 0.4749 96,774,008 +0.08(+18.75%)
Mar 18, 2021 0.3750 0.4950 0.3550 0.3999 130,333,600 +0.02(+5.24%)
Mar 17, 2021 0.3400 0.4150 0.2700 0.3800 104,477,072 +0.04(+11.76%)
Mar 16, 2021 0.2999 0.3400 0.2730 0.3400 102,240,608 +0.07(+25.46%)
Mar 15, 2021 0.2070 0.2870 0.2050 0.2710 188,650,896 +0.11(+65.34%)
Mar 12, 2021 0.1490 0.1690 0.1251 0.1639 42,247,900 +0.02(+14.06%)
Mar 11, 2021 0.1531 0.1531 0.1310 0.1437 41,560,980 -0.01(-3.88%)
Mar 10, 2021 0.1620 0.1620 0.1320 0.1495 50,418,888 -0.01(-3.42%)
Mar 09, 2021 0.1850 0.1850 0.1500 0.1548 60,260,056 +0.00(+0.39%)
Mar 08, 2021 0.1748 0.1898 0.1500 0.1542 76,666,536 -0.01(-6.66%)
Mar 05, 2021 0.1400 0.1799 0.1050 0.1652 125,366,000 +0.03(+20.58%)
Mar 04, 2021 0.1850 0.1861 0.0975 0.1370 185,556,048 -0.04(-21.17%)
Mar 03, 2021 0.2249 0.2280 0.1550 0.1738 90,937,584 -0.04(-19.16%)
Mar 02, 2021 0.2510 0.2529 0.1990 0.2150 74,604,952 -0.03(-10.79%)
Mar 01, 2021 0.2911 0.2911 0.2405 0.2410 78,234,632 +0.00(+0.84%)
Feb 26, 2021 0.2201 0.2800 0.2050 0.2390 126,946,600 +0.04(+19.50%)
Feb 25, 2021 0.2990 0.3100 0.1950 0.2000 230,436,944 -0.07(-25.95%)
Feb 24, 2021 0.4990 0.4991 0.2110 0.2701 337,495,488 -0.14(-34.52%)
Feb 23, 2021 0.4616 0.4900 0.3100 0.4125 177,087,328 -0.13(-24.28%)
Feb 22, 2021 0.3460 0.6590 0.3200 0.5448 229,767,872 +0.23(+73.50%)
Feb 19, 2021 0.3200 0.3450 0.2810 0.3140 102,255,992 +0.01(+4.28%)
Feb 18, 2021 0.3400 0.3700 0.2501 0.3011 159,827,184 +0.00(+0.37%)
Feb 17, 2021 0.2450 0.3960 0.2301 0.3000 286,827,776 +0.09(+41.31%)
Feb 16, 2021 0.0690 0.2340 0.0680 0.2123 331,426,912 +0.16(+316.27%)
Feb 12, 2021 0.0559 0.0560 0.0436 0.0510 46,712,796 +0.00(+2.00%)
Feb 11, 2021 0.0475 0.0620 0.0400 0.0500 90,843,144 +0.00(+0.00%)
Feb 10, 2021 0.0371 0.0500 0.0309 0.0500 125,932,976 +0.02(+61.81%)
Feb 09, 2021 0.0250 0.0350 0.0210 0.0309 132,847,840 +0.01(+40.45%)
Feb 08, 2021 0.0182 0.0223 0.0180 0.0220 73,186,832 +0.00(+25.71%)
Feb 05, 2021 0.0182 0.0182 0.0160 0.0175 29,831,600 +0.00(+10.06%)
Feb 04, 2021 0.0169 0.0169 0.0148 0.0159 36,572,784 +0.00(+0.63%)
Feb 03, 2021 0.0170 0.0170 0.0135 0.0158 53,447,512 -0.00(-5.39%)
Feb 02, 2021 0.0180 0.0185 0.0160 0.0167 21,203,732 -0.00(-1.76%)
Feb 01, 2021 0.0174 0.0189 0.0167 0.0170 26,108,792 +0.00(+1.19%)
Jan 29, 2021 0.0176 0.0189 0.0160 0.0168 27,732,900 -0.00(-4.55%)
Jan 28, 2021 0.0200 0.0210 0.0155 0.0176 35,049,412 -0.00(-4.86%)
Jan 27, 2021 0.0239 0.0239 0.0172 0.0185 44,847,232 -0.00(-17.78%)
Jan 26, 2021 0.0180 0.0225 0.0161 0.0225 71,440,536 +0.01(+36.36%)
Jan 25, 2021 0.0178 0.0185 0.0150 0.0165 48,967,188 -0.00(-5.71%)
Jan 22, 2021 0.0205 0.0205 0.0158 0.0175 51,216,500 -0.00(-5.41%)
Jan 21, 2021 0.0200 0.0205 0.0179 0.0185 32,904,916 -0.00(-6.57%)
Jan 20, 2021 0.0212 0.0212 0.0150 0.0198 80,759,432 -0.00(-4.81%)
Jan 19, 2021 0.0266 0.0266 0.0200 0.0208 48,649,296 -0.00(-9.57%)
Jan 15, 2021 0.0275 0.0275 0.0185 0.0230 66,916,100 +0.00(+1.32%)
Jan 14, 2021 0.0320 0.0381 0.0211 0.0227 207,955,008 -0.00(-17.75%)
Jan 13, 2021 0.0219 0.0294 0.0192 0.0276 156,147,136 +0.01(+43.01%)
Jan 12, 2021 0.0245 0.0250 0.0151 0.0193 196,153,456 -0.00(-10.65%)
Jan 11, 2021 0.0120 0.0229 0.0118 0.0216 274,387,936 +0.01(+116.00%)
Jan 08, 2021 0.0121 0.0121 0.0095 0.0100 28,077,200 +0.00(+5.26%)
Jan 07, 2021 0.0092 0.0120 0.0091 0.0095 48,932,560 +0.00(+6.74%)
Jan 06, 2021 0.0098 0.0098 0.0079 0.0089 28,850,184 -0.00(-9.18%)
Jan 05, 2021 0.0110 0.0110 0.0080 0.0098 29,738,566 -0.00(-9.26%)
Jan 04, 2021 0.0148 0.0150 0.0090 0.0108 46,624,316 -0.00(-14.29%)
Dec 31, 2020 0.0126 0.0126 0.0126 41,291,836 -0.00(-6.67%)
Dec 30, 2020 0.0150 0.0160 0.0112 0.0135 41,291,836 -0.00(-6.25%)
Dec 29, 2020 0.0110 0.0160 0.0100 0.0144 130,282,752 +0.00(+37.14%)
Dec 28, 2020 0.0087 0.0110 0.0086 0.0105 74,157,336 +0.00(+34.62%)
Dec 24, 2020 0.0066 0.0086 0.0065 0.0078 23,439,700 +0.00(+20.00%)
Dec 23, 2020 0.0068 0.0070 0.0055 0.0065 21,728,888 +0.00(+8.33%)
Dec 22, 2020 0.0070 0.0070 0.0053 0.0060 33,831,552 +0.00(+7.14%)
Dec 21, 2020 0.0050 0.0059 0.0042 0.0056 19,676,276 +0.00(+24.44%)
Dec 18, 2020 0.0050 0.0053 0.0041 0.0045 15,350,800 -0.00(-10.00%)
Dec 17, 2020 0.0055 0.0055 0.0048 0.0050 14,304,662 -0.00(-5.66%)
Dec 16, 2020 0.0061 0.0070 0.0042 0.0053 35,712,380 -0.00(-11.67%)
Dec 15, 2020 0.0055 0.0074 0.0050 0.0060 76,734,536 +0.00(+22.45%)
Dec 14, 2020 0.0045 0.0049 0.0044 0.0049 56,850,096 +0.00(+13.95%)
Dec 11, 2020 0.0040 0.0043 0.0037 0.0043 17,205,600 +0.00(+7.50%)
Dec 10, 2020 0.0038 0.0043 0.0035 0.0040 37,867,196 +0.00(+11.11%)
Dec 09, 2020 0.0035 0.0038 0.0034 0.0036 12,593,846 +0.00(+0.00%)
Dec 08, 2020 0.0041 0.0045 0.0036 0.0036 29,977,606 +0.00(+0.00%)
Dec 07, 2020 0.0037 0.0039 0.0034 0.0036 16,217,920 +0.00(+5.88%)
Dec 04, 2020 0.0040 0.0041 0.0030 0.0034 22,129,300 -0.00(-10.53%)
Dec 03, 2020 0.0040 0.0044 0.0037 0.0038 14,519,331 -0.00(-5.00%)
Dec 02, 2020 0.0040 0.0048 0.0038 0.0040 16,746,784 +0.00(+0.00%)
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.