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 )

0.0130 +0.0016 (+14.04%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 28, 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 0.4555 0.4555 0.4573 0.4500 967 -0.01(-1.60%)
Nov 29, 2021 0.4581 0.4700 0.4147 0.4573 34,809 -0.01(-2.70%)
Nov 26, 2021 0.4865 0.4869 0.4697 0.4700 123,161 -0.01(-2.57%)
Nov 24, 2021 0.5000 0.5000 0.4723 0.4824 26,550 -0.01(-1.95%)
Nov 23, 2021 0.4721 0.5000 0.4721 0.4920 98,386 +0.01(+3.02%)
Nov 22, 2021 0.4978 0.4978 0.4746 0.4776 28,575 -0.02(-3.57%)
Nov 19, 2021 0.4750 0.4953 0.4721 0.4953 3,914 +0.02(+3.60%)
Nov 18, 2021 0.4902 0.5000 0.4781 0.4781 9,037 -0.03(-6.69%)
Nov 17, 2021 0.5051 0.5135 0.4750 0.5124 62,130 +0.01(+1.45%)
Nov 16, 2021 0.5300 0.5300 0.5051 0.5051 24,070 -0.02(-3.86%)
Nov 15, 2021 0.5563 0.5570 0.5254 0.5254 19,690 -0.02(-4.18%)
Nov 12, 2021 0.5650 0.5800 0.5400 0.5483 73,765 -0.00(-0.13%)
Nov 11, 2021 0.5415 0.5490 0.5150 0.5490 52,473 +0.01(+1.72%)
Nov 09, 2021 0.5510 0.5510 0.5182 0.5397 5,452 -0.02(-3.30%)
Nov 08, 2021 0.5670 0.5670 0.5293 0.5581 11,127 -0.01(-0.92%)
Nov 05, 2021 0.5200 0.5633 0.5051 0.5633 45,676 +0.06(+11.52%)
Nov 04, 2021 0.4960 0.5100 0.4960 0.5051 41,266 +0.00(+0.00%)
Nov 03, 2021 0.4975 0.5237 0.4975 0.5051 36,602 -0.02(-3.42%)
Nov 02, 2021 0.5204 0.5401 0.5051 0.5230 80,568 -0.02(-3.17%)
Nov 01, 2021 0.5090 0.5401 0.5401 0.5401 82,440 +0.00(+0.00%)
Oct 29, 2021 0.5700 0.5816 0.5401 0.5401 102,558 -0.04(-7.52%)
Oct 28, 2021 0.5401 0.5840 0.5401 0.5840 48,447 +0.04(+8.13%)
Oct 27, 2021 0.5836 0.5836 0.5401 0.5401 68,113 -0.01(-1.80%)
Oct 26, 2021 0.5800 0.5500 0.5500 48,439 -0.04(-6.86%)
Oct 25, 2021 0.5400 0.6155 0.5400 0.5905 156,379 -0.01(-2.32%)
Oct 22, 2021 0.6334 0.6360 0.6000 0.6045 23,427 -0.02(-2.95%)
Oct 21, 2021 0.6986 0.7000 0.6100 0.6229 107,461 +0.01(+2.42%)
Oct 20, 2021 0.6200 0.6226 0.5747 0.6082 95,011 +0.05(+8.32%)
Oct 19, 2021 0.5557 0.5671 0.5557 0.5615 15,343 +0.01(+1.24%)
Oct 18, 2021 0.5837 0.5875 0.5448 0.5546 15,449 -0.01(-2.60%)
Oct 15, 2021 0.5202 0.5758 0.5202 0.5694 22,395 +0.02(+4.55%)
Oct 14, 2021 0.5200 0.5446 0.5048 0.5446 37,611 +0.03(+6.37%)
Oct 13, 2021 0.5345 0.5345 0.5080 0.5120 10,288 -0.05(-8.95%)
Oct 12, 2021 0.5212 0.5673 0.5212 0.5623 23,304 +0.02(+3.76%)
Oct 11, 2021 0.5419 0.5419 0.5419 0.5419 2,501 +0.00(+0.02%)
Oct 08, 2021 0.5519 0.5621 0.5418 0.5418 11,242 +0.00(+0.04%)
Oct 07, 2021 0.4994 0.5533 0.4994 0.5416 24,819 +0.05(+10.92%)
Oct 06, 2021 0.4889 0.4966 0.4850 0.4883 3,491 -0.01(-1.59%)
Oct 05, 2021 0.5257 0.5257 0.4962 0.4962 37,113 -0.00(-0.18%)
Oct 04, 2021 0.4905 0.4971 0.4640 0.4971 19,033 -0.01(-1.56%)
Oct 01, 2021 0.4700 0.5148 0.4700 0.5050 23,351 +0.01(+2.48%)
Sep 30, 2021 0.4920 0.4928 0.4920 0.4928 2,098 -0.01(-1.66%)
Sep 29, 2021 0.5040 0.5040 0.4839 0.5011 10,400 +0.01(+2.85%)
Sep 28, 2021 0.4850 0.5024 0.4836 0.4872 30,537 -0.01(-2.56%)
Sep 27, 2021 0.4850 0.5000 0.4600 0.5000 56,309 +0.01(+2.04%)
Sep 24, 2021 0.5100 0.5100 0.4900 0.4900 30,328 -0.03(-5.30%)
Sep 23, 2021 0.4956 0.5174 0.4836 0.5174 18,415 +0.03(+5.55%)
Sep 22, 2021 0.4784 0.4902 0.4652 0.4902 30,575 -0.00(-0.77%)
Sep 21, 2021 0.4400 0.5121 0.4340 0.4940 25,522 +0.06(+13.12%)
Sep 20, 2021 0.4872 0.4872 0.4171 0.4367 84,310 -0.05(-10.25%)
Sep 17, 2021 0.5000 0.5169 0.4767 0.4866 51,478 -0.01(-2.68%)
Sep 16, 2021 0.5236 0.5255 0.5000 0.5000 10,322 -0.02(-4.10%)
Sep 15, 2021 0.5260 0.5400 0.5100 0.5214 61,600 -0.02(-3.21%)
Sep 14, 2021 0.5900 0.6000 0.5147 0.5387 36,388 -0.05(-8.24%)
Sep 13, 2021 0.5900 0.5900 0.5784 0.5871 1,656 -0.02(-2.85%)
Sep 10, 2021 0.5802 0.6043 0.5704 0.6043 38,320 -0.01(-2.07%)
Sep 09, 2021 0.5809 0.6249 0.5809 0.6171 9,455 +0.02(+3.75%)
Sep 08, 2021 0.5924 0.5999 0.5900 0.5948 6,550 -0.01(-2.12%)
Sep 07, 2021 0.5700 0.6078 0.5700 0.6077 9,620 +0.03(+4.34%)
Sep 03, 2021 0.5867 0.5928 0.5673 0.5824 18,500 -0.00(-0.75%)
Sep 02, 2021 0.6022 0.6200 0.5767 0.5868 20,596 -0.02(-3.80%)
Sep 01, 2021 0.6151 0.6151 0.5800 0.6100 103,809 +0.01(+1.67%)
Aug 31, 2021 0.5758 0.6000 0.5758 0.6000 29,114 +0.02(+3.88%)
Aug 30, 2021 0.5929 0.5974 0.5547 0.5776 10,108 -0.01(-2.43%)
Aug 27, 2021 0.5455 0.5920 0.5400 0.5920 22,853 +0.05(+9.02%)
Aug 26, 2021 0.5519 0.5519 0.5430 0.5430 20,509 -0.01(-2.23%)
Aug 25, 2021 0.5484 0.5762 0.5484 0.5554 2,682 -0.00(-0.13%)
Aug 24, 2021 0.5382 0.5561 0.5304 0.5561 55,923 +0.01(+2.70%)
Aug 23, 2021 0.5338 0.5505 0.5200 0.5415 15,464 +0.01(+1.21%)
Aug 20, 2021 0.5241 0.5632 0.5126 0.5350 29,728 -0.02(-3.27%)
Aug 19, 2021 0.5533 0.5533 0.4905 0.5531 71,760 -0.01(-2.09%)
Aug 18, 2021 0.5520 0.6000 0.5440 0.5649 31,951 +0.02(+3.84%)
Aug 17, 2021 0.5912 0.5969 0.5269 0.5440 50,227 -0.06(-9.33%)
Aug 16, 2021 0.6181 0.6270 0.5966 0.6000 27,477 -0.04(-5.57%)
Aug 13, 2021 0.6412 0.6527 0.6270 0.6354 17,048 -0.00(-0.13%)
Aug 12, 2021 0.6270 0.6615 0.6270 0.6362 12,795 -0.02(-2.96%)
Aug 11, 2021 0.6938 0.6938 0.6270 0.6556 15,967 -0.01(-1.21%)
Aug 10, 2021 0.6300 0.6636 0.6263 0.6636 30,547 +0.03(+5.33%)
Aug 09, 2021 0.6180 0.6600 0.6180 0.6300 45,015 -0.03(-4.55%)
Aug 06, 2021 0.6500 0.6700 0.6269 0.6600 24,932 +0.02(+2.63%)
Aug 05, 2021 0.6528 0.6528 0.6302 0.6431 19,276 +0.01(+2.08%)
Aug 04, 2021 0.7000 0.7100 0.6300 0.6300 75,413 -0.04(-5.97%)
Aug 03, 2021 0.6862 0.7016 0.6700 0.6700 13,939 -0.01(-1.33%)
Aug 02, 2021 0.7830 0.7830 0.6775 0.6790 39,377 -0.01(-1.01%)
Jul 30, 2021 0.6800 0.7000 0.6645 0.6859 46,042 +0.01(+0.87%)
Jul 29, 2021 0.6933 0.7014 0.6446 0.6800 21,080 +0.02(+3.37%)
Jul 28, 2021 0.6600 0.6703 0.6398 0.6578 42,724 -0.01(-0.84%)
Jul 27, 2021 0.6578 0.6675 0.6501 0.6634 22,836 -0.02(-2.50%)
Jul 26, 2021 0.6493 0.6809 0.6493 0.6804 13,061 +0.02(+3.26%)
Jul 23, 2021 0.7410 0.7410 0.6496 0.6589 42,060 -0.04(-5.87%)
Jul 22, 2021 0.7070 0.7070 0.6800 0.7000 15,824 +0.02(+2.41%)
Jul 21, 2021 0.6700 0.6883 0.6500 0.6835 47,206 +0.02(+2.94%)
Jul 20, 2021 0.7210 0.7210 0.6500 0.6640 56,368 +0.02(+3.59%)
Jul 19, 2021 0.7000 0.7214 0.6200 0.6410 253,935 -0.08(-11.14%)
Jul 16, 2021 0.7100 0.7500 0.7050 0.7214 150,273 -0.00(-0.08%)
Jul 15, 2021 0.7985 0.7999 0.7200 0.7220 94,581 -0.08(-9.74%)
Jul 14, 2021 0.8200 0.8239 0.7700 0.7999 86,942 -0.01(-1.74%)
Jul 13, 2021 0.8300 0.8449 0.8000 0.8141 141,662 +0.04(+5.24%)
Jul 12, 2021 0.8500 0.8500 0.7600 0.7736 51,438 -0.04(-4.49%)
Jul 09, 2021 0.8600 0.8600 0.8100 0.8100 37,368 -0.02(-2.62%)
Jul 08, 2021 0.8700 0.8700 0.8122 0.8318 55,546 -0.02(-2.35%)
Jul 07, 2021 0.8600 0.8693 0.8188 0.8518 113,151 -0.01(-0.95%)
Jul 06, 2021 0.8930 0.8998 0.8470 0.8600 19,591 -0.04(-4.35%)
Jul 02, 2021 0.9013 0.9099 0.8637 0.8991 36,540 +0.02(+2.75%)
Jul 01, 2021 0.9303 0.9700 0.8750 0.8750 140,594 -0.01(-0.62%)
Jun 30, 2021 0.8932 0.9162 0.8601 0.8805 58,969 -0.03(-2.84%)
Jun 29, 2021 0.8570 0.9302 0.8500 0.9062 83,574 +0.06(+6.61%)
Jun 28, 2021 0.8650 0.8874 0.8211 0.8500 81,208 +0.00(+0.24%)
Jun 25, 2021 0.8820 0.8981 0.8109 0.8480 123,757 -0.05(-5.59%)
Jun 24, 2021 0.9425 0.9425 0.8800 0.8982 56,173 -0.02(-2.33%)
Jun 23, 2021 0.8878 0.9419 0.8878 0.9196 152,000 +0.03(+3.59%)
Jun 22, 2021 0.8586 0.8926 0.8279 0.8877 81,544 +0.03(+3.95%)
Jun 21, 2021 0.9169 0.9169 0.8050 0.8540 175,756 -0.06(-6.15%)
Jun 18, 2021 0.8600 0.9300 0.8600 0.9100 63,638 +0.02(+2.64%)
Jun 17, 2021 1.074 1.080 0.8500 0.8866 672,332 -0.18(-17.14%)
Jun 16, 2021 1.050 1.120 1.040 1.070 373,339 +0.04(+3.88%)
Jun 15, 2021 1.080 1.080 1.014 1.030 219,812 +0.01(+0.98%)
Jun 14, 2021 0.9585 1.050 0.9570 1.020 212,012 +0.06(+6.59%)
Jun 11, 2021 0.9900 0.9900 0.9007 0.9569 321,781 +0.04(+4.89%)
Jun 10, 2021 0.8391 0.9187 0.8000 0.9123 426,503 +0.11(+13.33%)
Jun 09, 2021 0.8590 0.8590 0.7747 0.8050 326,915 +0.03(+3.71%)
Jun 08, 2021 0.7500 0.8000 0.7360 0.7762 302,960 +0.07(+9.32%)
Jun 07, 2021 0.6200 0.7216 0.5759 0.7100 529,875 +0.09(+14.98%)
Jun 04, 2021 0.5925 0.6238 0.5821 0.6175 48,896 +0.02(+3.78%)
Jun 03, 2021 0.5952 0.6172 0.5622 0.5950 27,331 +0.00(+0.44%)
Jun 02, 2021 0.5898 0.6041 0.5898 0.5924 45,335 -0.01(-1.27%)
Jun 01, 2021 0.5648 0.6021 0.5648 0.6000 67,095 +0.05(+9.99%)
May 28, 2021 0.5103 0.5455 0.5103 0.5455 11,261 +0.01(+2.21%)
May 27, 2021 0.5467 0.5475 0.5217 0.5337 13,981 -0.01(-1.26%)
May 26, 2021 0.5700 0.5700 0.5405 0.5405 11,704 -0.04(-7.26%)
May 25, 2021 0.5500 0.5828 0.5500 0.5828 21,360 -0.03(-4.46%)
May 24, 2021 0.6175 0.6175 0.5100 0.6100 33,838 +0.06(+11.29%)
May 21, 2021 0.5651 0.5651 0.5214 0.5481 57,502 -0.02(-2.99%)
May 20, 2021 0.5914 0.5998 0.5596 0.5650 64,606 -0.01(-0.88%)
May 19, 2021 0.5904 0.5987 0.5700 0.5700 25,771 -0.03(-5.63%)
May 18, 2021 0.5971 0.6070 0.5700 0.6040 39,450 +0.01(+2.01%)
May 17, 2021 0.5955 0.6200 0.5800 0.5921 56,703 -0.01(-1.58%)
May 14, 2021 0.5900 0.6100 0.5617 0.6016 8,983 +0.04(+7.66%)
May 13, 2021 0.6400 0.6400 0.5500 0.5588 62,608 -0.03(-4.64%)
May 12, 2021 0.6160 0.6430 0.5750 0.5860 46,292 -0.01(-1.66%)
May 11, 2021 0.5935 0.6243 0.5935 0.5959 20,500 -0.03(-4.55%)
May 10, 2021 0.5900 0.6274 0.5900 0.6243 48,199 +0.04(+7.30%)
May 07, 2021 0.6209 0.6209 0.5754 0.5818 45,498 -0.03(-4.62%)
May 06, 2021 0.6299 0.6321 0.6000 0.6100 58,573 +0.03(+5.76%)
May 05, 2021 0.5800 0.6038 0.5684 0.5768 77,096 -0.00(-0.55%)
May 04, 2021 0.6492 0.6494 0.5493 0.5800 96,718 -0.06(-8.69%)
May 03, 2021 0.5585 0.6465 0.5200 0.6352 151,254 +0.08(+14.14%)
Apr 30, 2021 0.5172 0.5565 0.4964 0.5565 190,300 +0.05(+9.37%)
Apr 29, 2021 0.4565 0.5100 0.4565 0.5088 78,777 +0.03(+6.35%)
Apr 28, 2021 0.5197 0.5260 0.4573 0.4784 75,793 -0.02(-4.85%)
Apr 27, 2021 0.4873 0.5135 0.4716 0.5028 109,333 +0.05(+10.26%)
Apr 26, 2021 0.4619 0.4619 0.4451 0.4560 15,893 +0.01(+2.45%)
Apr 23, 2021 0.4090 0.4451 0.3900 0.4451 28,100 +0.04(+9.60%)
Apr 22, 2021 0.4760 0.4760 0.4000 0.4061 30,069 -0.02(-4.83%)
Apr 21, 2021 0.4214 0.4300 0.4119 0.4267 133,756 +0.03(+8.74%)
Apr 20, 2021 0.4388 0.4388 0.3894 0.3924 164,602 -0.05(-10.57%)
Apr 19, 2021 0.3872 0.4388 0.3793 0.4388 52,633 +0.05(+13.94%)
Apr 16, 2021 0.4068 0.4203 0.3838 0.3851 99,300 -0.03(-6.28%)
Apr 15, 2021 0.4000 0.4300 0.3988 0.4109 25,640 -0.01(-2.19%)
Apr 14, 2021 0.4570 0.4570 0.4061 0.4201 237,460 -0.03(-7.00%)
Apr 13, 2021 0.4800 0.4800 0.4487 0.4517 35,398 +0.00(+0.38%)
Apr 12, 2021 0.4830 0.4830 0.4354 0.4500 28,950 +0.01(+1.97%)
Apr 09, 2021 0.4374 0.4507 0.4374 0.4413 73,200 -0.03(-6.56%)
Apr 08, 2021 0.4580 0.4723 0.4410 0.4723 76,100 +0.01(+1.44%)
Apr 07, 2021 0.4720 0.4858 0.4571 0.4656 21,420 -0.01(-1.59%)
Apr 06, 2021 0.4920 0.4982 0.4731 0.4731 5,913 -0.03(-5.38%)
Apr 05, 2021 0.4665 0.5044 0.4646 0.5000 7,182 +0.00(+0.56%)
Apr 01, 2021 0.5117 0.5117 0.4810 0.4972 6,100 -0.00(-0.22%)
Mar 31, 2021 0.4711 0.5182 0.4433 0.4983 34,777 +0.02(+4.79%)
Mar 30, 2021 0.4832 0.4912 0.4483 0.4755 78,442 -0.02(-3.57%)
Mar 29, 2021 0.5427 0.5485 0.4900 0.4931 72,998 -0.02(-4.49%)
Mar 26, 2021 0.5529 0.5530 0.5163 0.5163 48,000 -0.02(-4.39%)
Mar 25, 2021 0.5736 0.5750 0.5213 0.5400 83,510 -0.03(-5.86%)
Mar 24, 2021 0.5610 0.5736 0.5600 0.5736 7,238 +0.01(+2.43%)
Mar 23, 2021 0.5900 0.5920 0.5500 0.5600 46,215 -0.01(-1.75%)
Mar 22, 2021 0.5423 0.5937 0.5400 0.5700 87,476 +0.03(+6.42%)
Mar 19, 2021 0.5534 0.5565 0.5356 0.5356 7,100 -0.00(-0.48%)
Mar 18, 2021 0.5565 0.5761 0.5210 0.5382 9,251 -0.04(-6.50%)
Mar 17, 2021 0.5700 0.5756 0.5498 0.5756 5,521 +0.01(+1.77%)
Mar 16, 2021 0.5875 0.5875 0.5357 0.5656 13,030 -0.03(-4.67%)
Mar 15, 2021 0.6030 0.6225 0.5921 0.5933 105,647 +0.01(+2.29%)
Mar 12, 2021 0.6237 0.6237 0.5745 0.5800 36,300 -0.04(-5.72%)
Mar 11, 2021 0.6230 0.6230 0.5782 0.6152 64,587 +0.04(+6.92%)
Mar 10, 2021 0.5730 0.5754 0.5603 0.5754 71,436 +0.01(+2.44%)
Mar 09, 2021 0.5708 0.5946 0.5500 0.5617 41,584 +0.01(+2.39%)
Mar 08, 2021 0.5569 0.5569 0.5137 0.5486 22,053 +0.05(+9.79%)
Mar 05, 2021 0.5350 0.5553 0.4500 0.4997 208,600 -0.03(-5.97%)
Mar 04, 2021 0.6210 0.6210 0.4727 0.5314 107,312 -0.10(-15.31%)
Mar 03, 2021 0.6200 0.6448 0.5750 0.6275 40,294 -0.00(-0.30%)
Mar 02, 2021 0.6533 0.6533 0.5947 0.6294 74,084 -0.03(-4.40%)
Mar 01, 2021 0.6513 0.6685 0.6100 0.6584 168,491 +0.05(+7.88%)
Feb 26, 2021 0.6545 0.6788 0.6103 0.6103 65,900 -0.02(-3.86%)
Feb 25, 2021 0.6756 0.6756 0.6262 0.6348 35,482 -0.02(-2.34%)
Feb 24, 2021 0.7176 0.7176 0.6398 0.6500 41,981 -0.03(-3.96%)
Feb 23, 2021 0.6553 0.7051 0.6007 0.6768 93,114 -0.01(-0.76%)
Feb 22, 2021 0.7153 0.7200 0.6383 0.6820 69,036 -0.02(-3.45%)
Feb 19, 2021 0.7130 0.7130 0.6588 0.7064 36,100 +0.04(+5.37%)
Feb 18, 2021 0.6614 0.7090 0.5900 0.6704 113,326 +0.00(+0.06%)
Feb 17, 2021 0.6925 0.6964 0.6323 0.6700 54,090 +0.01(+1.98%)
Feb 16, 2021 0.6099 0.6810 0.5560 0.6570 72,176 +0.05(+8.27%)
Feb 12, 2021 0.5951 0.6144 0.5854 0.6068 20,000 -0.00(-0.13%)
Feb 11, 2021 0.5801 0.6076 0.5400 0.6076 57,036 +0.04(+7.39%)
Feb 10, 2021 0.6000 0.6162 0.5503 0.5658 64,365 -0.01(-1.60%)
Feb 09, 2021 0.6311 0.6560 0.5630 0.5750 164,599 -0.03(-5.05%)
Feb 08, 2021 0.6000 0.6310 0.5950 0.6056 178,480 +0.03(+5.89%)
Feb 05, 2021 0.4985 0.5769 0.4600 0.5719 347,400 +0.11(+24.33%)
Feb 04, 2021 0.4450 0.4600 0.4438 0.4600 21,693 +0.02(+5.24%)
Feb 03, 2021 0.4653 0.4670 0.4371 0.4371 32,075 -0.03(-5.96%)
Feb 02, 2021 0.4780 0.4783 0.4510 0.4648 97,532 +0.02(+4.54%)
Feb 01, 2021 0.4731 0.4949 0.4183 0.4446 32,629 -0.04(-7.37%)
Jan 29, 2021 0.5000 0.5054 0.4523 0.4800 158,200 -0.01(-1.50%)
Jan 28, 2021 0.4942 0.5000 0.4746 0.4873 23,306 +0.04(+8.05%)
Jan 27, 2021 0.4700 0.5000 0.4510 0.4510 80,972 -0.02(-4.04%)
Jan 26, 2021 0.4840 0.5002 0.4602 0.4700 51,448 +0.03(+7.38%)
Jan 25, 2021 0.4548 0.4761 0.4372 0.4377 35,751 -0.03(-5.48%)
Jan 22, 2021 0.4725 0.4725 0.4517 0.4631 27,900 -0.00(-0.41%)
Jan 21, 2021 0.5000 0.5000 0.4540 0.4650 51,500 +0.01(+1.09%)
Jan 20, 2021 0.4664 0.4664 0.4278 0.4600 38,059 +0.01(+2.70%)
Jan 19, 2021 0.4642 0.4650 0.4279 0.4479 82,819 +0.02(+5.64%)
Jan 15, 2021 0.4369 0.4495 0.4240 0.4240 30,800 -0.01(-2.26%)
Jan 14, 2021 0.4469 0.4599 0.4338 0.4338 35,875 -0.02(-3.60%)
Jan 13, 2021 0.4639 0.4650 0.4500 0.4500 19,839 -0.01(-2.43%)
Jan 12, 2021 0.4600 0.4707 0.4546 0.4612 50,040 -0.00(-0.04%)
Jan 11, 2021 0.4614 0.4810 0.4614 0.4614 2,200 +0.03(+6.88%)
Jan 08, 2021 0.4345 0.4568 0.4043 0.4317 65,500 -0.01(-1.64%)
Jan 07, 2021 0.4384 0.4500 0.4308 0.4389 39,300 -0.00(-0.48%)
Jan 06, 2021 0.4401 0.4676 0.4377 0.4410 82,106 +0.00(+0.23%)
Jan 05, 2021 0.4451 0.4757 0.4400 0.4400 35,357 -0.00(-0.72%)
Jan 04, 2021 0.4770 0.4983 0.4400 0.4432 138,444 -0.04(-8.01%)
Dec 31, 2020 0.4818 0.4818 0.4818 4,450 +0.02(+4.56%)
Dec 30, 2020 0.4328 0.4715 0.4300 0.4608 4,450 +0.03(+7.81%)
Dec 29, 2020 0.4700 0.4704 0.4200 0.4274 17,536 -0.05(-10.96%)
Dec 28, 2020 0.5000 0.5400 0.4800 0.4800 27,420 +0.00(+0.65%)
Dec 24, 2020 0.4778 0.4778 0.4200 0.4769 61,000 +0.00(+0.40%)
Dec 23, 2020 0.4025 0.4900 0.3807 0.4750 178,375 +0.10(+28.38%)
Dec 22, 2020 0.3280 0.3700 0.3203 0.3700 43,605 +0.04(+12.80%)
Dec 21, 2020 0.3253 0.3499 0.3234 0.3280 9,230 -0.02(-6.26%)
Dec 18, 2020 0.3500 0.3546 0.3200 0.3499 35,900 +0.02(+4.92%)
Dec 17, 2020 0.2781 0.3400 0.2781 0.3335 62,380 +0.06(+21.23%)
Dec 16, 2020 0.2600 0.2786 0.2600 0.2751 12,130 +0.02(+8.26%)
Dec 15, 2020 0.2616 0.2651 0.2541 0.2541 3,000 +0.00(+1.64%)
Dec 14, 2020 0.2438 0.2667 0.2438 0.2500 2,696 -0.00(-1.38%)
Dec 11, 2020 0.2527 0.2542 0.2489 0.2535 16,800 -0.01(-4.66%)
Dec 10, 2020 0.2500 0.2659 0.2500 0.2659 17,500 +0.02(+6.36%)
Dec 09, 2020 0.2463 0.2536 0.2463 0.2500 32,100 -0.01(-3.77%)
Dec 08, 2020 0.2620 0.2791 0.2489 0.2598 73,788 -0.01(-2.51%)
Dec 07, 2020 0.2423 0.2665 0.2423 0.2665 27,068 +0.02(+7.68%)
Dec 04, 2020 0.2450 0.2550 0.2450 0.2475 69,700 -0.03(-10.71%)
Dec 03, 2020 0.2394 0.2860 0.2394 0.2772 3,100 +0.01(+3.09%)
Dec 02, 2020 0.2423 0.2822 0.2423 0.2689 164,244 -0.01(-4.51%)
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.