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

Shineco Inc (NQ: TYHT )

N/A UNCHANGED
Last Price Updated: 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 29, 2019 0.5600 0.5999 0.5502 0.5584 68,000 -0.04(-6.93%)
Nov 27, 2019 0.5900 0.6000 0.5600 0.6000 62,500 +0.02(+4.11%)
Nov 26, 2019 0.5600 0.6000 0.5600 0.5763 61,908 +0.02(+2.91%)
Nov 25, 2019 0.5212 0.5600 0.5212 0.5600 56,736 +0.04(+7.44%)
Nov 22, 2019 0.5100 0.5540 0.5100 0.5212 30,100 -0.01(-1.66%)
Nov 21, 2019 0.5100 0.5500 0.5100 0.5300 13,862 +0.01(+2.47%)
Nov 20, 2019 0.5580 0.5580 0.5100 0.5172 32,454 +0.01(+2.78%)
Nov 19, 2019 0.4873 0.5635 0.4702 0.5032 77,008 +0.01(+2.74%)
Nov 18, 2019 0.5200 0.5200 0.4702 0.4898 29,037 -0.01(-2.04%)
Nov 15, 2019 0.5200 0.5200 0.4900 0.5000 12,600 +0.01(+1.52%)
Nov 14, 2019 0.5002 0.5299 0.4800 0.4925 41,443 -0.02(-3.81%)
Nov 13, 2019 0.5001 0.5200 0.5001 0.5120 19,065 -0.00(-0.58%)
Nov 12, 2019 0.5098 0.5500 0.5000 0.5150 15,456 +0.01(+2.43%)
Nov 11, 2019 0.5100 0.5123 0.5000 0.5028 56,123 -0.01(-2.41%)
Nov 08, 2019 0.5190 0.5190 0.5100 0.5152 20,400 -0.00(-0.85%)
Nov 07, 2019 0.5390 0.5390 0.5164 0.5196 34,032 -0.02(-3.78%)
Nov 06, 2019 0.5300 0.5500 0.5100 0.5400 35,201 -0.01(-1.82%)
Nov 05, 2019 0.5565 0.5800 0.5256 0.5500 13,136 +0.02(+3.13%)
Nov 04, 2019 0.5400 0.5400 0.5252 0.5333 22,016 +0.01(+1.54%)
Nov 01, 2019 0.5728 0.6000 0.5251 0.5252 28,700 -0.00(-0.74%)
Oct 31, 2019 0.5330 0.5635 0.5265 0.5291 25,110 -0.00(-0.75%)
Oct 30, 2019 0.5320 0.5645 0.5320 0.5331 44,111 -0.03(-4.80%)
Oct 29, 2019 0.5290 0.5880 0.5290 0.5600 8,635 +0.01(+1.82%)
Oct 28, 2019 0.5200 0.5800 0.5100 0.5500 30,599 +0.00(+0.00%)
Oct 25, 2019 0.5400 0.6113 0.5121 0.5500 155,800 +0.02(+3.75%)
Oct 24, 2019 0.5103 0.5400 0.5100 0.5301 16,209 +0.00(+0.02%)
Oct 23, 2019 0.5102 0.5399 0.5102 0.5300 12,422 -0.01(-2.30%)
Oct 22, 2019 0.5132 0.5425 0.5100 0.5425 29,183 +0.04(+7.43%)
Oct 21, 2019 0.5010 0.5300 0.5000 0.5050 21,079 -0.01(-0.98%)
Oct 18, 2019 0.5312 0.5312 0.5013 0.5100 23,300 -0.01(-1.92%)
Oct 17, 2019 0.5300 0.5300 0.5000 0.5200 44,405 +0.01(+1.96%)
Oct 16, 2019 0.4900 0.5300 0.4900 0.5100 97,030 +0.00(+0.00%)
Oct 15, 2019 0.5000 0.5300 0.5000 0.5100 29,700 -0.01(-1.70%)
Oct 14, 2019 0.4929 0.5197 0.4929 0.5188 15,730 -0.01(-2.11%)
Oct 11, 2019 0.5200 0.5300 0.5000 0.5300 33,100 +0.00(+0.00%)
Oct 10, 2019 0.5250 0.5300 0.4950 0.5300 20,280 +0.01(+1.92%)
Oct 09, 2019 0.5310 0.5310 0.5040 0.5200 8,971 +0.00(+0.00%)
Oct 08, 2019 0.5200 0.5200 0.5000 0.5200 9,956 +0.03(+6.10%)
Oct 07, 2019 0.4879 0.5088 0.4879 0.4901 7,372 -0.02(-4.09%)
Oct 04, 2019 0.4801 0.5150 0.4800 0.5110 8,600 +0.01(+2.20%)
Oct 03, 2019 0.5248 0.5248 0.4801 0.5000 6,091 +0.00(+0.02%)
Oct 02, 2019 0.5500 0.5500 0.4610 0.4999 59,679 -0.06(-10.30%)
Oct 01, 2019 0.5347 0.5700 0.5320 0.5573 4,830 +0.03(+5.15%)
Sep 30, 2019 0.5213 0.5500 0.5152 0.5300 147,877 -0.03(-4.88%)
Sep 27, 2019 0.5900 0.5900 0.5213 0.5572 113,700 -0.04(-7.13%)
Sep 26, 2019 0.6184 0.6184 0.5760 0.6000 12,210 +0.01(+1.69%)
Sep 25, 2019 0.5800 0.5900 0.5700 0.5900 53,218 -0.00(-0.03%)
Sep 24, 2019 0.5866 0.6180 0.5801 0.5902 21,822 -0.01(-1.65%)
Sep 23, 2019 0.5900 0.6001 0.5700 0.6001 50,321 +0.01(+0.86%)
Sep 20, 2019 0.6195 0.6200 0.5900 0.5950 16,200 +0.01(+0.85%)
Sep 19, 2019 0.6400 0.6400 0.5900 0.5900 78,953 -0.02(-3.28%)
Sep 18, 2019 0.6027 0.6300 0.5850 0.6100 6,569 -0.01(-1.61%)
Sep 17, 2019 0.6010 0.6400 0.6010 0.6200 15,212 -0.00(-0.64%)
Sep 16, 2019 0.6480 0.6480 0.6001 0.6240 21,919 -0.01(-1.69%)
Sep 13, 2019 0.6001 0.7000 0.6001 0.6347 67,200 +0.02(+4.07%)
Sep 12, 2019 0.6099 0.6100 0.5811 0.6099 25,466 +0.01(+1.65%)
Sep 11, 2019 0.6000 0.6000 0.5600 0.6000 26,456 +0.00(+0.00%)
Sep 10, 2019 0.6100 0.6100 0.5900 0.6000 18,855 -0.01(-0.83%)
Sep 09, 2019 0.5999 0.6100 0.5513 0.6050 24,039 +0.01(+0.87%)
Sep 06, 2019 0.5698 0.6034 0.5501 0.5998 19,600 +0.03(+5.19%)
Sep 05, 2019 0.6111 0.6200 0.5500 0.5702 65,426 -0.04(-6.37%)
Sep 04, 2019 0.5831 0.6239 0.5830 0.6090 12,411 -0.00(-0.16%)
Sep 03, 2019 0.5829 0.6340 0.5800 0.6100 69,295 +0.01(+1.67%)
Aug 30, 2019 0.6000 0.6046 0.5801 0.6000 46,000 -0.00(-0.76%)
Aug 29, 2019 0.5800 0.6298 0.5800 0.6046 32,550 +0.00(+0.73%)
Aug 28, 2019 0.5955 0.6300 0.5955 0.6002 61,293 +0.00(+0.03%)
Aug 27, 2019 0.5900 0.6300 0.5800 0.6000 69,691 -0.02(-3.24%)
Aug 26, 2019 0.5900 0.6710 0.5800 0.6201 746,395 +0.02(+3.54%)
Aug 23, 2019 0.5900 0.6080 0.5900 0.5989 20,600 -0.01(-1.32%)
Aug 22, 2019 0.6300 0.6300 0.5800 0.6069 52,877 -0.00(-0.34%)
Aug 21, 2019 0.6065 0.6090 0.5900 0.6090 9,792 +0.02(+3.22%)
Aug 20, 2019 0.5982 0.6180 0.5900 0.5900 41,400 -0.01(-1.65%)
Aug 19, 2019 0.6200 0.6500 0.5814 0.5999 101,387 -0.00(-0.03%)
Aug 16, 2019 0.5550 0.6201 0.5501 0.6001 57,700 +0.02(+3.47%)
Aug 15, 2019 0.6026 0.6301 0.5586 0.5800 96,678 -0.03(-5.66%)
Aug 14, 2019 0.6209 0.6800 0.6050 0.6148 58,367 -0.00(-0.03%)
Aug 13, 2019 0.6941 0.6941 0.6018 0.6150 249,591 -0.06(-9.53%)
Aug 12, 2019 0.6317 0.7000 0.6317 0.6798 37,001 +0.02(+3.79%)
Aug 09, 2019 0.6700 0.7000 0.6209 0.6550 35,800 -0.01(-1.52%)
Aug 08, 2019 0.6978 0.6999 0.6238 0.6651 154,735 -0.02(-3.61%)
Aug 07, 2019 0.7300 0.7600 0.6800 0.6900 181,836 -0.05(-6.67%)
Aug 06, 2019 0.7300 0.7898 0.7241 0.7393 133,552 +0.01(+1.85%)
Aug 05, 2019 0.7290 0.7759 0.7110 0.7259 79,591 -0.03(-3.85%)
Aug 02, 2019 0.7111 0.7898 0.7001 0.7550 502,900 +0.07(+11.03%)
Aug 01, 2019 0.7400 0.7688 0.6800 0.6800 256,709 -0.03(-4.56%)
Jul 31, 2019 0.7655 0.7796 0.7100 0.7125 196,341 -0.05(-6.91%)
Jul 30, 2019 0.7700 0.7900 0.7501 0.7654 164,971 +0.00(+0.21%)
Jul 29, 2019 0.7890 0.8500 0.7315 0.7638 533,557 +0.01(+1.84%)
Jul 26, 2019 0.7000 0.8480 0.6850 0.7500 1,571,700 +0.08(+11.94%)
Jul 25, 2019 0.6900 0.6900 0.6500 0.6700 98,326 -0.01(-1.46%)
Jul 24, 2019 0.6700 0.6800 0.6600 0.6799 125,348 +0.01(+1.48%)
Jul 23, 2019 0.6539 0.6998 0.6539 0.6700 61,332 +0.01(+0.75%)
Jul 22, 2019 0.6900 0.6900 0.6531 0.6650 67,497 +0.01(+0.94%)
Jul 19, 2019 0.6600 0.6774 0.6502 0.6588 29,200 -0.00(-0.54%)
Jul 18, 2019 0.6900 0.6900 0.6500 0.6624 38,240 -0.00(-0.73%)
Jul 17, 2019 0.6565 0.6800 0.6516 0.6673 58,594 +0.01(+1.63%)
Jul 16, 2019 0.6500 0.6789 0.6500 0.6566 107,092 +0.00(+0.37%)
Jul 15, 2019 0.6700 0.6825 0.6500 0.6542 59,446 +0.00(+0.65%)
Jul 12, 2019 0.6825 0.6825 0.6500 0.6500 46,500 +0.00(+0.00%)
Jul 11, 2019 0.6985 0.6985 0.6334 0.6500 92,100 -0.03(-4.34%)
Jul 10, 2019 0.7100 0.7100 0.6685 0.6795 58,881 +0.01(+1.40%)
Jul 09, 2019 0.6550 0.6900 0.6500 0.6701 35,241 -0.01(-1.74%)
Jul 08, 2019 0.6900 0.7284 0.6800 0.6820 107,947 -0.01(-1.16%)
Jul 05, 2019 0.6800 0.6926 0.6505 0.6900 23,100 +0.03(+4.53%)
Jul 03, 2019 0.6845 0.6900 0.6500 0.6601 36,000 -0.02(-3.64%)
Jul 02, 2019 0.6700 0.6970 0.6700 0.6850 33,926 +0.02(+2.24%)
Jul 01, 2019 0.7000 0.7000 0.6600 0.6700 67,056 -0.01(-0.81%)
Jun 28, 2019 0.6750 0.6990 0.6700 0.6755 36,400 -0.00(-0.68%)
Jun 27, 2019 0.6400 0.7100 0.6400 0.6801 110,989 +0.02(+3.05%)
Jun 26, 2019 0.6715 0.6799 0.6300 0.6600 91,068 -0.02(-2.87%)
Jun 25, 2019 0.7100 0.7300 0.6700 0.6795 68,287 -0.03(-3.74%)
Jun 24, 2019 0.6900 0.7300 0.6714 0.7059 157,767 +0.04(+6.57%)
Jun 21, 2019 0.6602 0.6800 0.6400 0.6624 24,900 +0.00(+0.32%)
Jun 20, 2019 0.6850 0.6850 0.6501 0.6603 99,384 -0.02(-2.90%)
Jun 19, 2019 0.6100 0.7000 0.6100 0.6800 354,048 +0.07(+11.38%)
Jun 18, 2019 0.6210 0.6800 0.6070 0.6105 196,700 -0.01(-1.85%)
Jun 17, 2019 0.6201 0.6500 0.6201 0.6220 22,051 -0.01(-0.92%)
Jun 14, 2019 0.6208 0.6500 0.6208 0.6278 48,200 -0.01(-1.13%)
Jun 13, 2019 0.6500 0.6509 0.6300 0.6350 13,274 +0.01(+2.40%)
Jun 12, 2019 0.6567 0.6600 0.6201 0.6201 111,706 -0.03(-4.60%)
Jun 11, 2019 0.6300 0.6500 0.6300 0.6500 82,850 +0.02(+3.17%)
Jun 10, 2019 0.6600 0.6900 0.6100 0.6300 160,598 -0.04(-5.26%)
Jun 07, 2019 0.6580 0.7000 0.6580 0.6650 19,300 +0.01(+0.91%)
Jun 06, 2019 0.6700 0.6700 0.6399 0.6590 55,599 +0.02(+2.65%)
Jun 05, 2019 0.7000 0.7000 0.6420 0.6420 106,477 -0.03(-4.19%)
Jun 04, 2019 0.6596 0.7131 0.6596 0.6701 147,432 +0.01(+0.75%)
Jun 03, 2019 0.6520 0.6880 0.6500 0.6651 42,618 -0.00(-0.18%)
May 31, 2019 0.6540 0.7400 0.6500 0.6663 41,900 +0.00(+0.35%)
May 30, 2019 0.6500 0.6900 0.6400 0.6640 85,956 +0.01(+0.76%)
May 29, 2019 0.7001 0.7100 0.6506 0.6590 127,265 -0.05(-7.18%)
May 28, 2019 0.7199 0.7800 0.7050 0.7100 39,397 +0.01(+0.71%)
May 24, 2019 0.7381 0.7605 0.7022 0.7050 76,800 -0.01(-0.72%)
May 23, 2019 0.6900 0.7300 0.6900 0.7101 115,751 -0.02(-2.73%)
May 22, 2019 0.7500 0.7789 0.7070 0.7300 84,858 -0.02(-2.65%)
May 21, 2019 0.7600 0.7600 0.6808 0.7499 126,555 +0.05(+7.13%)
May 20, 2019 0.8100 0.8500 0.6800 0.7000 493,885 -0.11(-13.56%)
May 17, 2019 0.8400 0.8800 0.7721 0.8098 155,800 -0.04(-4.50%)
May 16, 2019 0.9400 0.9400 0.8011 0.8480 435,001 -0.09(-9.44%)
May 15, 2019 0.9800 0.9800 0.9101 0.9364 162,392 -0.04(-3.84%)
May 14, 2019 1.050 1.050 0.9600 0.9738 112,325 +0.01(+1.44%)
May 13, 2019 1.090 1.090 0.9000 0.9600 507,385 -0.14(-12.73%)
May 10, 2019 1.100 1.150 1.080 1.100 88,800 -0.01(-0.90%)
May 09, 2019 1.100 1.130 1.080 1.110 122,945 -0.04(-3.48%)
May 08, 2019 1.100 1.150 1.090 1.150 124,861 +0.02(+1.77%)
May 07, 2019 1.140 1.140 1.080 1.130 156,736 -0.02(-1.74%)
May 06, 2019 1.100 1.150 1.080 1.150 128,055 +0.03(+2.68%)
May 03, 2019 1.120 1.180 1.110 1.120 100,900 +0.01(+0.90%)
May 02, 2019 1.150 1.150 1.080 1.110 213,125 -0.04(-3.48%)
May 01, 2019 1.220 1.240 1.150 1.150 219,172 -0.06(-4.96%)
Apr 30, 2019 1.250 1.380 1.170 1.210 728,431 -0.05(-3.73%)
Apr 29, 2019 1.250 1.285 1.200 1.257 140,810 +0.01(+0.55%)
Apr 26, 2019 1.250 1.305 1.250 1.250 202,600 -0.01(-0.79%)
Apr 25, 2019 1.300 1.320 1.220 1.260 229,236 -0.06(-4.55%)
Apr 24, 2019 1.180 1.360 1.160 1.320 335,898 +0.13(+10.92%)
Apr 23, 2019 1.250 1.250 1.180 1.190 266,072 -0.03(-2.46%)
Apr 22, 2019 1.320 1.320 1.150 1.220 788,681 -0.05(-3.94%)
Apr 18, 2019 1.240 1.290 1.235 1.270 235,100 +0.06(+4.96%)
Apr 17, 2019 1.230 1.250 1.200 1.210 162,120 -0.02(-1.63%)
Apr 16, 2019 1.250 1.290 1.200 1.230 209,321 +0.00(+0.00%)
Apr 15, 2019 1.250 1.270 1.170 1.230 351,075 -0.04(-3.15%)
Apr 12, 2019 1.390 1.390 1.250 1.270 430,500 -0.10(-7.30%)
Apr 11, 2019 1.400 1.430 1.330 1.370 396,339 -0.02(-1.44%)
Apr 10, 2019 1.370 1.420 1.330 1.390 575,859 +0.03(+2.21%)
Apr 09, 2019 1.360 1.450 1.300 1.360 640,736 -0.08(-5.56%)
Apr 08, 2019 1.500 1.510 1.280 1.440 958,981 -0.04(-2.70%)
Apr 05, 2019 1.430 1.630 1.420 1.480 2,587,600 -0.10(-6.33%)
Apr 04, 2019 1.530 1.660 1.280 1.580 14,838,837 +0.49(+44.95%)
Apr 03, 2019 1.220 1.220 1.068 1.090 519,372 -0.11(-9.17%)
Apr 02, 2019 1.250 1.280 1.200 1.200 260,513 -0.07(-5.51%)
Apr 01, 2019 1.310 1.330 1.210 1.270 722,717 -0.03(-2.31%)
Mar 29, 2019 1.150 1.350 1.120 1.300 1,580,500 +0.16(+14.04%)
Mar 28, 2019 1.200 1.200 1.060 1.140 684,596 -0.01(-0.87%)
Mar 27, 2019 1.200 1.200 1.050 1.150 556,024 -0.02(-1.71%)
Mar 26, 2019 1.050 1.220 1.020 1.170 1,341,809 +0.16(+15.84%)
Mar 25, 2019 1.080 1.130 0.9600 1.010 966,325 -0.09(-8.18%)
Mar 22, 2019 1.210 1.210 1.070 1.100 733,900 -0.05(-4.35%)
Mar 21, 2019 1.120 1.180 1.030 1.150 1,657,766 -0.09(-7.26%)
Mar 20, 2019 1.380 1.410 1.120 1.240 8,247,708 +0.02(+1.64%)
Mar 19, 2019 1.430 1.600 1.040 1.220 21,634,248 +0.56(+84.82%)
Mar 18, 2019 0.6750 0.6850 0.6361 0.6601 105,566 -0.01(-2.21%)
Mar 15, 2019 0.6898 0.7002 0.6400 0.6750 64,600 -0.01(-1.46%)
Mar 14, 2019 0.6978 0.6978 0.6701 0.6850 40,739 -0.00(-0.09%)
Mar 13, 2019 0.7040 0.7500 0.6320 0.6856 353,096 -0.01(-2.04%)
Mar 12, 2019 0.7000 0.7150 0.6650 0.6999 39,473 +0.02(+2.91%)
Mar 11, 2019 0.6657 0.7200 0.6598 0.6801 253,404 +0.04(+6.98%)
Mar 08, 2019 0.6700 0.6700 0.6200 0.6357 70,600 -0.04(-6.51%)
Mar 07, 2019 0.6800 0.7222 0.5900 0.6800 350,602 -0.02(-3.55%)
Mar 06, 2019 0.8000 0.8600 0.6422 0.7050 909,533 -0.08(-9.62%)
Mar 05, 2019 0.6300 0.8000 0.5700 0.7800 1,267,750 +0.15(+23.81%)
Mar 04, 2019 0.5011 0.6888 0.5011 0.6300 676,496 +0.11(+20.46%)
Mar 01, 2019 0.5150 0.5400 0.4900 0.5230 43,900 +0.03(+5.66%)
Feb 28, 2019 0.5300 0.5300 0.4900 0.4950 41,784 -0.01(-1.41%)
Feb 27, 2019 0.5400 0.5400 0.5021 0.5021 74,154 -0.02(-4.09%)
Feb 26, 2019 0.5280 0.5300 0.5052 0.5235 43,336 -0.01(-1.23%)
Feb 25, 2019 0.4915 0.5300 0.4915 0.5300 304,706 +0.05(+9.96%)
Feb 22, 2019 0.4900 0.5000 0.4550 0.4820 109,700 -0.02(-3.60%)
Feb 21, 2019 0.5100 0.5100 0.4500 0.5000 90,666 +0.00(+0.00%)
Feb 20, 2019 0.5299 0.5299 0.4950 0.5000 60,160 -0.03(-5.03%)
Feb 19, 2019 0.4945 0.5350 0.4820 0.5265 159,098 +0.05(+10.38%)
Feb 15, 2019 0.4600 0.4850 0.4510 0.4770 78,600 +0.02(+3.70%)
Feb 14, 2019 0.4530 0.4729 0.4500 0.4600 89,441 +0.02(+4.55%)
Feb 13, 2019 0.5000 0.5100 0.4300 0.4400 334,776 -0.08(-15.27%)
Feb 12, 2019 0.5000 0.5400 0.5000 0.5193 41,627 +0.01(+2.22%)
Feb 11, 2019 0.5200 0.5200 0.5080 0.5080 40,260 -0.02(-4.15%)
Feb 08, 2019 0.5500 0.5600 0.5100 0.5300 32,600 +0.01(+1.15%)
Feb 07, 2019 0.5800 0.5999 0.5160 0.5240 180,982 -0.04(-7.73%)
Feb 06, 2019 0.5649 0.5800 0.5320 0.5679 37,933 +0.00(+0.53%)
Feb 05, 2019 0.5600 0.5650 0.5400 0.5649 57,839 +0.00(+0.87%)
Feb 04, 2019 0.5500 0.5700 0.5301 0.5600 108,140 -0.01(-1.75%)
Feb 01, 2019 0.5200 0.5900 0.5200 0.5700 157,000 +0.04(+7.97%)
Jan 31, 2019 0.5225 0.5500 0.5050 0.5279 319,994 -0.00(-0.21%)
Jan 30, 2019 0.5300 0.5450 0.5011 0.5290 98,190 +0.00(+0.00%)
Jan 29, 2019 0.5000 0.5499 0.5000 0.5290 168,895 +0.02(+4.13%)
Jan 28, 2019 0.5400 0.5485 0.5000 0.5080 46,047 -0.02(-4.15%)
Jan 25, 2019 0.5200 0.5500 0.5100 0.5300 66,500 +0.01(+1.92%)
Jan 24, 2019 0.5053 0.5200 0.5050 0.5200 13,029 +0.00(+0.00%)
Jan 23, 2019 0.5000 0.5200 0.4800 0.5200 67,917 +0.02(+2.99%)
Jan 22, 2019 0.5200 0.5300 0.5000 0.5049 75,628 -0.01(-1.00%)
Jan 18, 2019 0.5900 0.5900 0.5000 0.5100 217,500 -0.08(-13.41%)
Jan 17, 2019 0.5800 0.5900 0.5655 0.5890 29,875 +0.01(+1.53%)
Jan 16, 2019 0.5800 0.5899 0.5750 0.5801 23,582 -0.00(-0.84%)
Jan 15, 2019 0.5900 0.5900 0.5801 0.5850 19,033 -0.01(-0.85%)
Jan 14, 2019 0.5900 0.6000 0.5733 0.5900 41,980 +0.00(+0.00%)
Jan 11, 2019 0.5900 0.5900 0.5800 0.5900 3,500 +0.01(+1.55%)
Jan 10, 2019 0.5900 0.6060 0.5800 0.5810 20,153 +0.00(+0.17%)
Jan 09, 2019 0.6000 0.6100 0.5702 0.5800 45,024 -0.00(-0.26%)
Jan 08, 2019 0.5800 0.6100 0.5783 0.5815 46,277 -0.00(-0.78%)
Jan 07, 2019 0.5950 0.6000 0.5857 0.5861 18,513 -0.02(-3.92%)
Jan 04, 2019 0.6000 0.6400 0.5800 0.6100 149,000 +0.01(+1.75%)
Jan 03, 2019 0.6300 0.6300 0.5700 0.5995 59,452 -0.01(-0.91%)
Jan 02, 2019 0.5800 0.6300 0.5729 0.6050 116,078 +0.03(+4.31%)
Dec 31, 2018 0.5600 0.6000 0.5500 0.5800 35,200 -0.01(-1.69%)
Dec 28, 2018 0.5000 0.6100 0.5000 0.5900 82,300 -0.01(-1.65%)
Dec 27, 2018 0.5900 0.6000 0.5600 0.5999 12,143 -0.01(-1.66%)
Dec 26, 2018 0.5300 0.6250 0.5000 0.6100 127,085 +0.08(+15.09%)
Dec 24, 2018 0.5200 0.5300 0.5100 0.5300 23,400 +0.00(+0.00%)
Dec 21, 2018 0.5300 0.5300 0.5000 0.5300 71,900 -0.02(-3.37%)
Dec 20, 2018 0.5600 0.5600 0.5216 0.5485 78,751 -0.01(-1.68%)
Dec 19, 2018 0.5300 0.5680 0.5300 0.5579 47,940 -0.00(-0.02%)
Dec 18, 2018 0.5606 0.5799 0.5320 0.5580 63,696 -0.02(-3.56%)
Dec 17, 2018 0.5400 0.5855 0.5317 0.5786 65,874 +0.02(+3.32%)
Dec 14, 2018 0.6200 0.6200 0.5400 0.5600 47,200 -0.01(-1.79%)
Dec 13, 2018 0.5880 0.5880 0.5700 0.5702 43,011 -0.01(-1.77%)
Dec 12, 2018 0.5811 0.6600 0.5700 0.5805 315,818 -0.01(-2.44%)
Dec 11, 2018 0.6000 0.6280 0.5800 0.5950 81,963 -0.04(-5.56%)
Dec 10, 2018 0.6511 0.6600 0.6001 0.6300 40,575 -0.03(-4.55%)
Dec 07, 2018 0.6500 0.6900 0.6100 0.6600 14,800 +0.02(+3.08%)
Dec 06, 2018 0.6667 0.6699 0.6111 0.6403 52,079 -0.03(-4.43%)
Dec 04, 2018 0.6800 0.7100 0.6500 0.6700 54,500 -0.02(-2.90%)
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.