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

Arena Minerals Inc (TSV: AN )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 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 (%)
Dec 30, 2022 0.5600 0 -0.01(-1.75%)
Dec 29, 2022 0.5600 0.5800 0.5300 0.5700 1,210,064 +0.00(+0.00%)
Dec 28, 2022 0.5600 0.5700 0.5300 0.5700 821,655 +0.00(+0.00%)
Dec 23, 2022 0.5700 0 -0.02(-3.39%)
Dec 22, 2022 0.6000 0.6000 0.5700 0.5900 963,049 -0.02(-3.28%)
Dec 21, 2022 0.6000 0.6100 0.5900 0.6100 4,345,423 +0.00(+0.00%)
Dec 20, 2022 0.6000 0.6300 0.6000 0.6100 10,857,443 +0.09(+17.31%)
Dec 19, 2022 0.5100 0.5200 0.5100 0.5200 25,940 -0.01(-1.89%)
Dec 16, 2022 0.5200 0.5300 0.5200 0.5300 34,567 +0.00(+0.00%)
Dec 15, 2022 0.5300 0.5300 0.5100 0.5300 82,836 +0.01(+1.92%)
Dec 14, 2022 0.5300 0.5300 0.5200 0.5200 45,929 -0.02(-3.70%)
Dec 13, 2022 0.5100 0.5550 0.5100 0.5400 149,429 +0.02(+3.85%)
Dec 12, 2022 0.5300 0.5350 0.5200 0.5200 279,530 -0.01(-1.89%)
Dec 09, 2022 0.5200 0.5500 0.5150 0.5300 172,415 +0.00(+0.00%)
Dec 08, 2022 0.5100 0.5500 0.5100 0.5300 132,160 +0.02(+3.92%)
Dec 07, 2022 0.5100 0.5400 0.5100 0.5100 86,375 +0.00(+0.00%)
Dec 06, 2022 0.5100 0.5100 0.5100 0.5100 136,700 +0.01(+2.00%)
Dec 05, 2022 0.5300 0.5500 0.5000 0.5000 308,436 -0.05(-9.09%)
Dec 02, 2022 0.5500 0.5500 0.5400 0.5500 72,083 +0.00(+0.00%)
Dec 01, 2022 0.5300 0.5500 0.5200 0.5500 161,098 +0.02(+3.77%)
Nov 30, 2022 0.5300 0.5400 0.5000 0.5300 460,731 +0.00(+0.00%)
Nov 29, 2022 0.5000 0.5300 0.5000 0.5300 86,970 +0.01(+1.92%)
Nov 28, 2022 0.5100 0.5200 0.5000 0.5200 103,596 +0.01(+1.96%)
Nov 25, 2022 0.5100 0.5200 0.5000 0.5100 72,714 -0.01(-1.92%)
Nov 24, 2022 0.5200 0.5400 0.5100 0.5200 101,917 +0.00(+0.00%)
Nov 23, 2022 0.5200 0.5300 0.5200 0.5200 77,400 +0.02(+4.00%)
Nov 22, 2022 0.5000 0.5200 0.4980 0.5000 588,829 -0.01(-1.96%)
Nov 21, 2022 0.5000 0.5200 0.5000 0.5100 54,919 +0.01(+2.00%)
Nov 18, 2022 0.4700 0.5100 0.4700 0.5000 687,803 +0.03(+6.38%)
Nov 17, 2022 0.4900 0.4900 0.4650 0.4700 154,244 -0.02(-4.08%)
Nov 16, 2022 0.4750 0.4900 0.4750 0.4900 22,617 +0.01(+1.03%)
Nov 15, 2022 0.4950 0.5000 0.4800 0.4850 151,954 -0.01(-1.02%)
Nov 14, 2022 0.5000 0.5000 0.4850 0.4900 281,973 -0.01(-2.00%)
Nov 11, 2022 0.5100 0.5200 0.4930 0.5000 353,169 +0.00(+0.00%)
Nov 10, 2022 0.5100 0.5300 0.5000 0.5000 1,367,926 +0.00(+0.00%)
Nov 09, 2022 0.5000 0.5400 0.5000 0.5000 1,353,993 +0.02(+4.17%)
Nov 08, 2022 0.4850 0.4900 0.4800 0.4800 124,475 -0.01(-1.03%)
Nov 07, 2022 0.4850 0.4850 0.4800 0.4850 128,724 +0.00(+0.00%)
Nov 04, 2022 0.4800 0.4950 0.4800 0.4850 2,277,649 +0.01(+2.11%)
Nov 03, 2022 0.4600 0.4750 0.4500 0.4750 297,575 +0.02(+5.56%)
Nov 02, 2022 0.4650 0.4650 0.4500 0.4500 199,171 -0.03(-6.25%)
Nov 01, 2022 0.4950 0.4950 0.4700 0.4800 216,147 -0.02(-3.03%)
Oct 31, 2022 0.4700 0.4950 0.4550 0.4950 307,816 +0.03(+5.32%)
Oct 28, 2022 0.4650 0.4700 0.4550 0.4700 309,537 +0.00(+1.08%)
Oct 27, 2022 0.4500 0.4700 0.4450 0.4650 386,389 +0.02(+3.33%)
Oct 26, 2022 0.4450 0.4500 0.4450 0.4500 136,200 +0.00(+0.00%)
Oct 25, 2022 0.4300 0.4500 0.4200 0.4500 71,003 +0.02(+4.65%)
Oct 24, 2022 0.4550 0.4550 0.4250 0.4300 36,156 -0.01(-2.27%)
Oct 21, 2022 0.4300 0.4450 0.4300 0.4400 139,560 +0.03(+6.02%)
Oct 20, 2022 0.4050 0.4250 0.4050 0.4150 1,094,728 +0.01(+1.22%)
Oct 19, 2022 0.3900 0.4100 0.3700 0.4100 99,081 +0.03(+7.89%)
Oct 18, 2022 0.3900 0.3900 0.3750 0.3800 149,712 -0.01(-1.30%)
Oct 17, 2022 0.4100 0.4100 0.3800 0.3850 343,945 -0.02(-6.10%)
Oct 14, 2022 0.4100 0.4100 0.4000 0.4100 25,575 -0.01(-1.20%)
Oct 13, 2022 0.3950 0.4150 0.3900 0.4150 131,827 +0.02(+5.06%)
Oct 12, 2022 0.4000 0.4000 0.3900 0.3950 159,569 -0.01(-1.25%)
Oct 11, 2022 0.4050 0.4050 0.3950 0.4000 107,386 -0.01(-2.44%)
Oct 07, 2022 0.4100 0 -0.02(-3.53%)
Oct 06, 2022 0.4200 0.4250 0.4150 0.4250 227,550 +0.02(+4.94%)
Oct 05, 2022 0.4250 0.4250 0.4050 0.4050 239,015 -0.03(-7.95%)
Oct 04, 2022 0.4550 0.4600 0.4300 0.4400 44,062 +0.02(+3.53%)
Oct 03, 2022 0.4550 0.4750 0.4150 0.4250 652,350 -0.01(-2.30%)
Sep 30, 2022 0.4100 0.4350 0.3850 0.4350 524,615 +0.03(+7.41%)
Sep 29, 2022 0.4000 0.4100 0.3900 0.4050 176,598 +0.01(+1.25%)
Sep 28, 2022 0.4200 0.4200 0.4000 0.4000 300,446 -0.03(-6.98%)
Sep 27, 2022 0.4500 0.4500 0.4250 0.4300 96,660 -0.01(-1.15%)
Sep 26, 2022 0.4650 0.4650 0.4000 0.4350 440,064 -0.02(-4.40%)
Sep 23, 2022 0.4400 0.4550 0.4150 0.4550 399,568 +0.01(+1.11%)
Sep 22, 2022 0.4650 0.4650 0.4450 0.4500 83,588 -0.03(-6.25%)
Sep 21, 2022 0.4750 0.4800 0.4650 0.4800 136,620 +0.01(+1.05%)
Sep 20, 2022 0.4950 0.4950 0.4700 0.4750 50,763 -0.03(-5.00%)
Sep 19, 2022 0.4800 0.5000 0.4800 0.5000 143,066 +0.01(+2.04%)
Sep 16, 2022 0.4700 0.5000 0.4650 0.4900 104,831 +0.02(+5.38%)
Sep 15, 2022 0.4800 0.4800 0.4600 0.4650 105,000 -0.02(-5.10%)
Sep 14, 2022 0.4800 0.5000 0.4800 0.4900 459,777 +0.02(+3.16%)
Sep 13, 2022 0.4500 0.4850 0.4500 0.4750 254,488 +0.01(+1.06%)
Sep 12, 2022 0.5000 0.5000 0.4650 0.4700 146,808 -0.02(-4.08%)
Sep 09, 2022 0.4650 0.5000 0.4650 0.4900 761,524 +0.02(+5.38%)
Sep 08, 2022 0.4500 0.4750 0.4500 0.4650 242,484 +0.02(+4.49%)
Sep 07, 2022 0.4400 0.4450 0.4350 0.4450 11,050 +0.01(+2.30%)
Sep 06, 2022 0.4300 0.4500 0.4300 0.4350 127,401 -0.01(-1.14%)
Sep 02, 2022 0.4400 0 -0.01(-2.22%)
Sep 01, 2022 0.4700 0.4700 0.4350 0.4500 55,654 -0.02(-5.26%)
Aug 31, 2022 0.4350 0.4750 0.4300 0.4750 232,398 +0.04(+9.20%)
Aug 30, 2022 0.4500 0.4500 0.4300 0.4350 67,686 -0.01(-1.14%)
Aug 29, 2022 0.4450 0.4450 0.4350 0.4400 20,539 -0.01(-1.12%)
Aug 26, 2022 0.4500 0.4500 0.4300 0.4450 47,933 -0.01(-1.11%)
Aug 25, 2022 0.4500 0.4600 0.4450 0.4500 151,211 +0.01(+2.27%)
Aug 24, 2022 0.4300 0.4450 0.4300 0.4400 104,710 +0.01(+1.62%)
Aug 23, 2022 0.4200 0.4450 0.4200 0.4330 75,056 +0.00(+0.70%)
Aug 22, 2022 0.4350 0.4450 0.4250 0.4300 78,134 -0.02(-4.44%)
Aug 19, 2022 0.4700 0.4700 0.4500 0.4500 76,808 -0.02(-4.26%)
Aug 18, 2022 0.4900 0.4900 0.4700 0.4700 34,065 -0.02(-4.08%)
Aug 17, 2022 0.4800 0.4900 0.4700 0.4900 100,042 +0.01(+2.08%)
Aug 16, 2022 0.4800 0.4800 0.4800 0.4800 14,325 -0.02(-3.03%)
Aug 15, 2022 0.4700 0.5000 0.4650 0.4950 146,590 +0.02(+3.13%)
Aug 12, 2022 0.4600 0.4800 0.4600 0.4800 70,594 +0.02(+4.35%)
Aug 11, 2022 0.4850 0.4850 0.4600 0.4600 47,999 -0.02(-4.17%)
Aug 10, 2022 0.4900 0.4900 0.4650 0.4800 146,708 +0.00(+0.00%)
Aug 09, 2022 0.4900 0.4900 0.4650 0.4800 203,907 -0.02(-3.03%)
Aug 08, 2022 0.4850 0.5100 0.4800 0.4950 113,082 +0.01(+2.06%)
Aug 05, 2022 0.5100 0.5200 0.4800 0.4850 125,680 -0.01(-2.02%)
Aug 04, 2022 0.5100 0.5400 0.4950 0.4950 373,104 -0.01(-1.00%)
Aug 03, 2022 0.5100 0.5100 0.4950 0.5000 81,642 +0.01(+1.01%)
Aug 02, 2022 0.4800 0.5100 0.4800 0.4950 125,102 +0.01(+1.02%)
Jul 29, 2022 0.4900 0 +0.04(+8.89%)
Jul 28, 2022 0.4350 0.4500 0.4350 0.4500 137,843 +0.02(+5.14%)
Jul 27, 2022 0.4350 0.4350 0.4150 0.4280 101,002 +0.00(+0.71%)
Jul 26, 2022 0.4250 0.4300 0.4100 0.4250 34,233 -0.01(-1.16%)
Jul 25, 2022 0.4300 0.4330 0.4250 0.4300 36,252 +0.02(+4.88%)
Jul 22, 2022 0.4450 0.4500 0.4100 0.4100 79,879 -0.04(-7.87%)
Jul 21, 2022 0.4400 0.4600 0.4400 0.4450 94,347 +0.01(+1.14%)
Jul 20, 2022 0.4450 0.4500 0.4250 0.4400 67,117 +0.02(+3.53%)
Jul 19, 2022 0.4100 0.4400 0.4100 0.4250 570,680 +0.03(+8.97%)
Jul 18, 2022 0.4150 0.4150 0.3900 0.3900 101,590 -0.02(-6.02%)
Jul 15, 2022 0.4000 0.4150 0.3900 0.4150 157,721 +0.02(+5.06%)
Jul 14, 2022 0.4000 0.4150 0.3850 0.3950 168,771 -0.02(-4.82%)
Jul 13, 2022 0.3750 0.4150 0.3750 0.4150 342,506 +0.01(+3.75%)
Jul 12, 2022 0.3950 0.4050 0.3900 0.4000 209,002 -0.02(-4.76%)
Jul 11, 2022 0.4150 0.4500 0.4050 0.4200 391,298 +0.01(+1.20%)
Jul 08, 2022 0.4000 0.4150 0.4000 0.4150 31,011 +0.01(+3.75%)
Jul 07, 2022 0.4150 0.4300 0.3900 0.4000 298,927 -0.01(-1.23%)
Jul 06, 2022 0.4000 0.4100 0.3900 0.4050 171,042 +0.01(+1.25%)
Jul 05, 2022 0.4150 0.4350 0.4000 0.4000 117,343 -0.04(-9.09%)
Jul 04, 2022 0.4500 0.4500 0.4400 0.4400 214,766 -0.03(-6.38%)
Jun 30, 2022 0.4700 0 +0.01(+2.17%)
Jun 29, 2022 0.4850 0.4850 0.4400 0.4600 378,639 -0.02(-4.17%)
Jun 28, 2022 0.4600 0.5000 0.4600 0.4800 694,125 +0.02(+5.49%)
Jun 27, 2022 0.4200 0.4600 0.4200 0.4550 406,489 +0.02(+3.41%)
Jun 24, 2022 0.4300 0.4450 0.4050 0.4400 297,666 +0.02(+4.76%)
Jun 23, 2022 0.4250 0.4400 0.4000 0.4200 288,231 +0.00(+0.00%)
Jun 22, 2022 0.4150 0.4200 0.4050 0.4200 118,595 -0.01(-2.33%)
Jun 21, 2022 0.4250 0.4500 0.4150 0.4300 273,906 +0.01(+2.38%)
Jun 20, 2022 0.4250 0.4280 0.4200 0.4200 10,357 +0.00(+0.00%)
Jun 17, 2022 0.4050 0.4300 0.3950 0.4200 153,352 +0.01(+1.20%)
Jun 16, 2022 0.4250 0.4300 0.4000 0.4150 626,486 -0.02(-3.49%)
Jun 15, 2022 0.4000 0.4350 0.3900 0.4300 1,082,310 +0.03(+8.86%)
Jun 14, 2022 0.4100 0.4150 0.3650 0.3950 1,171,996 -0.02(-5.95%)
Jun 13, 2022 0.4300 0.4350 0.4000 0.4200 203,322 -0.03(-6.67%)
Jun 10, 2022 0.4450 0.4500 0.4350 0.4500 84,807 +0.01(+1.12%)
Jun 09, 2022 0.4600 0.4600 0.4400 0.4450 236,062 -0.01(-2.20%)
Jun 08, 2022 0.4650 0.4800 0.4500 0.4550 385,155 -0.01(-3.19%)
Jun 07, 2022 0.4950 0.4950 0.4650 0.4700 278,551 -0.03(-5.05%)
Jun 06, 2022 0.5000 0.5100 0.4950 0.4950 159,139 -0.01(-1.00%)
Jun 03, 2022 0.5300 0.5300 0.5000 0.5000 228,980 -0.06(-10.71%)
Jun 02, 2022 0.5300 0.5600 0.5300 0.5600 130,970 +0.02(+3.70%)
Jun 01, 2022 0.5700 0.5700 0.4900 0.5400 451,433 -0.03(-5.26%)
May 31, 2022 0.5800 0.5800 0.5400 0.5700 164,857 -0.01(-1.72%)
May 30, 2022 0.5600 0.5800 0.5500 0.5800 268,392 +0.03(+5.45%)
May 27, 2022 0.5400 0.5500 0.5100 0.5500 394,457 +0.01(+1.85%)
May 26, 2022 0.4950 0.5500 0.4950 0.5400 798,681 +0.06(+11.34%)
May 25, 2022 0.4900 0.4900 0.4800 0.4850 95,677 +0.01(+1.04%)
May 24, 2022 0.5000 0.5100 0.4800 0.4800 513,534 -0.01(-2.04%)
May 20, 2022 0.4900 0 -0.01(-2.00%)
May 19, 2022 0.4600 0.5100 0.4600 0.5000 3,626,150 +0.04(+8.70%)
May 18, 2022 0.4900 0.4900 0.4600 0.4600 183,347 -0.03(-6.12%)
May 17, 2022 0.4450 0.5100 0.4450 0.4900 247,029 +0.04(+8.89%)
May 16, 2022 0.4650 0.4700 0.4450 0.4500 194,488 -0.02(-4.26%)
May 13, 2022 0.4550 0.5000 0.4550 0.4700 82,077 +0.02(+4.44%)
May 12, 2022 0.4600 0.4700 0.4400 0.4500 186,458 -0.02(-5.26%)
May 11, 2022 0.4700 0.5000 0.4550 0.4750 800,388 +0.01(+1.06%)
May 10, 2022 0.4750 0.4900 0.4600 0.4700 147,866 +0.00(+1.08%)
May 09, 2022 0.4750 0.4800 0.4450 0.4650 681,220 -0.03(-6.06%)
May 06, 2022 0.5100 0.5100 0.4750 0.4950 555,225 -0.03(-4.81%)
May 05, 2022 0.5400 0.5500 0.5100 0.5200 217,678 -0.02(-3.70%)
May 04, 2022 0.5400 0.5400 0.5200 0.5400 194,670 +0.04(+8.00%)
May 03, 2022 0.5200 0.5200 0.5000 0.5000 101,904 -0.01(-1.96%)
May 02, 2022 0.5300 0.5500 0.5100 0.5100 328,369 -0.03(-5.56%)
Apr 29, 2022 0.5600 0.5700 0.5300 0.5400 671,142 -0.02(-3.57%)
Apr 28, 2022 0.5700 0.5700 0.5300 0.5600 92,267 +0.01(+1.82%)
Apr 27, 2022 0.5400 0.5800 0.5400 0.5500 271,151 -0.01(-1.79%)
Apr 26, 2022 0.5900 0.5900 0.5400 0.5600 146,064 -0.02(-3.45%)
Apr 25, 2022 0.5600 0.5900 0.5500 0.5800 294,797 -0.02(-3.33%)
Apr 22, 2022 0.5600 0.6000 0.5600 0.6000 847,527 +0.02(+3.45%)
Apr 21, 2022 0.6200 0.6400 0.5600 0.5800 387,873 -0.07(-10.77%)
Apr 20, 2022 0.6400 0.6500 0.5900 0.6500 1,109,199 +0.00(+0.00%)
Apr 19, 2022 0.5500 0.6500 0.5500 0.6500 1,438,636 +0.07(+12.07%)
Apr 18, 2022 0.5800 0.5900 0.5600 0.5800 97,565 +0.00(+0.00%)
Apr 14, 2022 0.5800 0 +0.00(+0.00%)
Apr 13, 2022 0.5600 0.6000 0.5600 0.5800 472,554 +0.04(+7.41%)
Apr 12, 2022 0.5400 0.5800 0.5400 0.5400 894,342 +0.01(+1.89%)
Apr 11, 2022 0.5700 0.5900 0.5300 0.5300 585,921 -0.04(-7.02%)
Apr 08, 2022 0.5300 0.5700 0.4900 0.5700 1,657,466 +0.06(+11.76%)
Apr 07, 2022 0.5400 0.5700 0.5000 0.5100 2,004,879 -0.03(-5.56%)
Apr 06, 2022 0.5700 0.5700 0.5200 0.5400 677,073 -0.04(-6.90%)
Apr 05, 2022 0.6700 0.6800 0.5700 0.5800 1,455,972 -0.10(-14.71%)
Apr 04, 2022 0.6000 0.6800 0.5800 0.6800 1,839,148 +0.07(+11.48%)
Apr 01, 2022 0.6000 0.6400 0.5900 0.6100 1,717,192 +0.02(+3.39%)
Mar 31, 2022 0.5800 0.6000 0.5800 0.5900 1,559,848 +0.02(+3.51%)
Mar 30, 2022 0.5500 0.6000 0.5500 0.5700 2,989,492 +0.02(+3.64%)
Mar 29, 2022 0.5300 0.5600 0.5300 0.5500 1,295,890 +0.01(+1.85%)
Mar 28, 2022 0.5300 0.5700 0.5100 0.5400 1,592,150 +0.01(+1.89%)
Mar 25, 2022 0.5200 0.5600 0.5200 0.5300 2,827,879 +0.01(+1.92%)
Mar 24, 2022 0.4600 0.5200 0.4600 0.5200 2,622,220 +0.06(+13.04%)
Mar 23, 2022 0.4300 0.4600 0.4300 0.4600 352,754 +0.03(+5.75%)
Mar 22, 2022 0.3900 0.4400 0.3900 0.4350 430,127 +0.03(+8.75%)
Mar 21, 2022 0.4000 0.4000 0.3800 0.4000 634,164 +0.00(+0.00%)
Mar 18, 2022 0.3950 0.4000 0.3900 0.4000 309,286 +0.00(+0.00%)
Mar 17, 2022 0.4000 0.4000 0.3900 0.4000 221,911 +0.01(+1.27%)
Mar 16, 2022 0.4050 0.4050 0.3900 0.3950 178,989 +0.00(+0.00%)
Mar 15, 2022 0.4000 0.4050 0.3950 0.3950 217,395 -0.01(-2.47%)
Mar 14, 2022 0.4200 0.4200 0.3900 0.4050 237,118 -0.02(-4.71%)
Mar 11, 2022 0.4300 0.4400 0.4200 0.4250 73,210 -0.02(-3.41%)
Mar 10, 2022 0.4450 0.4450 0.4150 0.4400 129,918 -0.01(-1.12%)
Mar 09, 2022 0.4150 0.4450 0.4100 0.4450 325,401 +0.01(+2.30%)
Mar 08, 2022 0.4300 0.4350 0.3950 0.4350 554,305 +0.02(+3.57%)
Mar 07, 2022 0.4300 0.4300 0.4050 0.4200 324,117 -0.02(-4.55%)
Mar 04, 2022 0.4400 0.4450 0.4000 0.4400 460,674 +0.01(+1.15%)
Mar 03, 2022 0.3950 0.4350 0.3900 0.4350 381,678 +0.03(+7.41%)
Mar 02, 2022 0.4000 0.4100 0.3950 0.4050 83,569 +0.00(+0.00%)
Mar 01, 2022 0.4100 0.4100 0.3850 0.4050 74,551 -0.00(-1.22%)
Feb 28, 2022 0.3850 0.4150 0.3450 0.4100 603,786 +0.03(+7.89%)
Feb 25, 2022 0.3700 0.3850 0.3700 0.3800 261,423 +0.01(+2.70%)
Feb 24, 2022 0.3400 0.3700 0.3400 0.3700 207,506 +0.01(+1.37%)
Feb 23, 2022 0.3600 0.3700 0.3500 0.3650 235,548 +0.01(+1.39%)
Feb 22, 2022 0.3450 0.3600 0.3250 0.3600 545,815 +0.01(+1.41%)
Feb 18, 2022 0.3550 0 +0.01(+1.43%)
Feb 17, 2022 0.3600 0.3750 0.3450 0.3500 3,177,135 -0.02(-4.11%)
Feb 16, 2022 0.3700 0.3800 0.3300 0.3650 2,627,608 -0.01(-2.67%)
Feb 15, 2022 0.3600 0.3800 0.3600 0.3750 466,066 +0.01(+2.74%)
Feb 14, 2022 0.3700 0.3700 0.3600 0.3650 274,597 -0.01(-2.67%)
Feb 11, 2022 0.3800 0.3900 0.3650 0.3750 444,626 -0.02(-5.06%)
Feb 10, 2022 0.4000 0.4100 0.3900 0.3950 679,480 -0.02(-4.82%)
Feb 09, 2022 0.4000 0.4200 0.3950 0.4150 484,789 +0.01(+3.75%)
Feb 08, 2022 0.3900 0.4050 0.3800 0.4000 339,298 +0.02(+5.26%)
Feb 07, 2022 0.4000 0.4000 0.3800 0.3800 660,150 -0.02(-5.00%)
Feb 04, 2022 0.4050 0.4050 0.3950 0.4000 195,661 +0.00(+0.00%)
Feb 03, 2022 0.4000 0.4150 0.4000 730,727 -0.01(-3.61%)
Feb 02, 2022 0.4350 0.4350 0.4100 0.4150 643,809 -0.01(-2.35%)
Feb 01, 2022 0.4200 0.4300 0.4050 0.4250 485,901 +0.01(+1.19%)
Jan 31, 2022 0.4250 0.4250 0.4000 0.4200 348,545 +0.01(+2.44%)
Jan 28, 2022 0.4250 0.4250 0.4000 0.4100 227,841 -0.02(-3.53%)
Jan 27, 2022 0.4250 0.4450 0.3950 0.4250 690,961 +0.01(+1.19%)
Jan 26, 2022 0.4250 0.4600 0.4100 0.4200 1,545,441 +0.02(+5.00%)
Jan 25, 2022 0.4200 0.4200 0.3900 0.4000 490,965 -0.01(-2.44%)
Jan 24, 2022 0.4100 0.4200 0.3800 0.4100 1,428,000 -0.01(-2.38%)
Jan 21, 2022 0.4700 0.4750 0.4000 0.4200 2,292,139 -0.05(-10.64%)
Jan 20, 2022 0.4800 0.4900 0.4700 0.4700 285,631 +0.00(+0.00%)
Jan 19, 2022 0.4800 0.5000 0.4700 0.4700 983,657 -0.01(-2.08%)
Jan 18, 2022 0.5000 0.5000 0.4700 0.4800 631,622 -0.02(-4.00%)
Jan 17, 2022 0.4950 0.5000 0.4750 0.5000 853,422 +0.02(+3.09%)
Jan 14, 2022 0.4900 0.5100 0.4500 0.4850 1,201,192 -0.01(-1.02%)
Jan 13, 2022 0.5300 0.5300 0.4900 0.4900 4,560,972 -0.04(-7.55%)
Jan 12, 2022 0.5200 0.5400 0.5200 0.5300 5,513,875 +0.02(+3.92%)
Jan 11, 2022 0.5400 0.5400 0.5000 0.5100 525,831 -0.01(-1.92%)
Jan 10, 2022 0.4950 0.5200 0.4950 0.5200 1,105,539 +0.02(+4.00%)
Jan 07, 2022 0.5000 0.5000 0.4800 0.5000 503,067 +0.01(+2.04%)
Jan 06, 2022 0.5300 0.5300 0.4800 0.4900 488,108 -0.03(-5.77%)
Jan 05, 2022 0.5000 0.5500 0.5000 0.5200 2,532,562 +0.01(+1.96%)
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.