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

International Tower Hill Mines Ltd (NY: THM )

0.6783 -0.0257 (-3.65%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Feb 27, 2015 0.4100 0.4120 0.3923 0.3930 201,305 -0.02(-4.15%)
Feb 26, 2015 0.4145 0.4275 0.4100 0.4100 79,791 +0.00(+0.00%)
Feb 25, 2015 0.4081 0.4199 0.4081 0.4100 36,050 +0.01(+2.50%)
Feb 24, 2015 0.4000 0.4180 0.3975 0.4000 68,258 +0.00(+0.00%)
Feb 23, 2015 0.4150 0.4150 0.4000 0.4000 187,300 -0.02(-4.19%)
Feb 20, 2015 0.4300 0.4400 0.4175 0.4175 89,500 +0.01(+1.21%)
Feb 19, 2015 0.4300 0.4300 0.4100 0.4125 39,510 -0.00(-0.60%)
Feb 18, 2015 0.4235 0.4435 0.4100 0.4150 71,832 -0.01(-2.35%)
Feb 17, 2015 0.4200 0.4305 0.4101 0.4250 100,498 -0.02(-3.41%)
Feb 13, 2015 0.4300 0.4400 0.4400 0.4400 160,700 -0.01(-2.20%)
Feb 12, 2015 0.4300 0.4499 0.4221 0.4499 46,190 +0.01(+2.98%)
Feb 11, 2015 0.4436 0.4436 0.4200 0.4369 117,812 -0.03(-5.76%)
Feb 10, 2015 0.4451 0.4636 0.4150 0.4636 292,516 +0.01(+1.44%)
Feb 09, 2015 0.4600 0.4900 0.4521 0.4570 34,306 +0.00(+0.40%)
Feb 06, 2015 0.4630 0.4700 0.4450 0.4552 107,098 -0.01(-1.68%)
Feb 05, 2015 0.4508 0.5000 0.4470 0.4630 119,557 -0.01(-1.49%)
Feb 04, 2015 0.4600 0.4700 0.4450 0.4700 172,698 +0.00(+1.08%)
Feb 03, 2015 0.4770 0.4898 0.4441 0.4650 205,762 -0.03(-6.98%)
Feb 02, 2015 0.4800 0.4999 0.4600 0.4999 271,168 -0.00(-0.48%)
Jan 30, 2015 0.4700 0.4700 0.4600 0.5023 489,701 +0.01(+1.13%)
Jan 29, 2015 0.4800 0.5096 0.4700 0.4967 295,268 -0.02(-4.48%)
Jan 28, 2015 0.6000 0.6000 0.4925 0.5200 204,974 -0.04(-7.13%)
Jan 27, 2015 0.5350 0.5700 0.5207 0.5599 114,610 +0.04(+7.28%)
Jan 26, 2015 0.5700 0.5737 0.4800 0.5219 525,329 -0.07(-11.53%)
Jan 23, 2015 0.6000 0.6000 0.5600 0.5899 153,501 -0.01(-1.68%)
Jan 22, 2015 0.6000 0.6100 0.5616 0.6000 234,672 +0.01(+1.87%)
Jan 21, 2015 0.5900 0.6200 0.5418 0.5890 176,176 +0.01(+1.55%)
Jan 20, 2015 0.5600 0.6099 0.5587 0.5800 482,029 +0.03(+6.42%)
Jan 16, 2015 0.5275 0.5875 0.5100 0.5450 192,566 +0.03(+4.81%)
Jan 15, 2015 0.5100 0.5300 0.5100 0.5200 190,123 +0.02(+5.03%)
Jan 14, 2015 0.5556 0.5556 0.4894 0.4951 251,650 -0.03(-6.57%)
Jan 13, 2015 0.4600 0.5500 0.4400 0.5299 643,187 +0.06(+13.25%)
Jan 12, 2015 0.4200 0.4679 0.4200 0.4679 135,174 +0.05(+12.02%)
Jan 09, 2015 0.4398 0.4746 0.4022 0.4177 58,684 -0.02(-3.76%)
Jan 08, 2015 0.4352 0.4800 0.4137 0.4340 156,894 -0.02(-3.49%)
Jan 07, 2015 0.4665 0.4665 0.4300 0.4497 31,445 -0.00(-0.07%)
Jan 06, 2015 0.4300 0.4700 0.4300 0.4500 142,828 +0.01(+2.27%)
Jan 05, 2015 0.4133 0.4701 0.3800 0.4400 131,744 +0.03(+7.11%)
Jan 02, 2015 0.4301 0.4400 0.3800 0.4108 146,498 -0.04(-8.71%)
Dec 31, 2014 0.4000 0.4500 0.4500 0.4500 138,500 +0.05(+12.50%)
Dec 30, 2014 0.3544 0.4500 0.3544 0.4000 241,386 +0.04(+11.61%)
Dec 29, 2014 0.3500 0.3600 0.3500 0.3584 44,543 +0.01(+2.40%)
Dec 26, 2014 0.3500 0.3599 0.3500 0.3500 58,679 -0.01(-1.71%)
Dec 24, 2014 0.3500 0.3561 0.3561 0.3561 44,500 -0.00(-0.14%)
Dec 23, 2014 0.3548 0.3600 0.3548 0.3566 78,660 +0.01(+1.89%)
Dec 22, 2014 0.3954 0.3954 0.3357 0.3500 69,666 +0.00(+0.00%)
Dec 19, 2014 0.3510 0.3600 0.3200 0.3500 226,383 +0.00(+0.00%)
Dec 18, 2014 0.3351 0.3699 0.3350 0.3500 65,703 +0.00(+0.00%)
Dec 17, 2014 0.3305 0.3525 0.3300 0.3500 64,085 +0.02(+6.06%)
Dec 16, 2014 0.3600 0.3600 0.3300 0.3300 130,113 -0.03(-7.82%)
Dec 15, 2014 0.3500 0.3750 0.3500 0.3580 98,463 -0.00(-0.56%)
Dec 12, 2014 0.3518 0.3600 0.3500 0.3600 120,371 -0.01(-1.64%)
Dec 11, 2014 0.3524 0.3660 0.3450 0.3660 53,741 -0.01(-1.72%)
Dec 10, 2014 0.3795 0.3795 0.3483 0.3724 28,500 +0.01(+2.79%)
Dec 09, 2014 0.3484 0.3898 0.3405 0.3623 125,516 +0.01(+2.43%)
Dec 08, 2014 0.3600 0.4000 0.3400 0.3537 68,062 -0.00(-0.03%)
Dec 05, 2014 0.3550 0.3692 0.3531 0.3538 88,542 -0.01(-1.91%)
Dec 04, 2014 0.3750 0.3850 0.3593 0.3607 79,488 -0.01(-3.81%)
Dec 03, 2014 0.3812 0.3997 0.3750 0.3750 59,913 -0.01(-1.63%)
Dec 02, 2014 0.3721 0.3869 0.3544 0.3812 56,513 -0.01(-2.26%)
Dec 01, 2014 0.3800 0.4050 0.3725 0.3900 178,052 +0.02(+4.98%)
Nov 28, 2014 0.3800 0.3950 0.3700 0.3715 36,442 -0.02(-4.52%)
Nov 26, 2014 0.3900 0.3891 0.3891 0.3891 38,900 -0.00(-0.23%)
Nov 25, 2014 0.3800 0.4000 0.3800 0.3900 26,928 -0.02(-4.29%)
Nov 24, 2014 0.3947 0.4199 0.3900 0.4075 41,847 +0.02(+3.95%)
Nov 21, 2014 0.3805 0.4200 0.3805 0.3920 218,369 +0.01(+3.13%)
Nov 20, 2014 0.3800 0.3999 0.3800 0.3801 17,754 -0.00(-0.63%)
Nov 19, 2014 0.4300 0.4401 0.3823 0.3825 170,113 -0.03(-7.76%)
Nov 18, 2014 0.3900 0.4233 0.3800 0.4147 138,984 +0.03(+9.13%)
Nov 17, 2014 0.3900 0.4060 0.3716 0.3800 43,099 -0.01(-1.73%)
Nov 14, 2014 0.3700 0.3951 0.3600 0.3867 148,187 +0.00(+0.10%)
Nov 13, 2014 0.4001 0.4099 0.3750 0.3863 107,475 -0.03(-8.02%)
Nov 12, 2014 0.3901 0.4285 0.3900 0.4200 295,858 +0.03(+7.01%)
Nov 11, 2014 0.3533 0.4102 0.3400 0.3925 88,423 +0.03(+8.73%)
Nov 10, 2014 0.3700 0.4000 0.3610 0.3610 100,040 -0.02(-5.00%)
Nov 07, 2014 0.3500 0.4199 0.3500 0.3800 234,203 +0.01(+1.33%)
Nov 06, 2014 0.3400 0.3850 0.3395 0.3750 108,781 +0.04(+11.87%)
Nov 05, 2014 0.3590 0.3590 0.3352 0.3352 139,655 -0.03(-8.16%)
Nov 04, 2014 0.3500 0.3710 0.3310 0.3650 87,684 +0.02(+4.29%)
Nov 03, 2014 0.3500 0.3550 0.3200 0.3500 131,324 +0.00(+0.00%)
Oct 31, 2014 0.4000 0.4000 0.3200 0.3500 291,012 -0.03(-6.67%)
Oct 30, 2014 0.3805 0.3999 0.3600 0.3750 251,261 -0.02(-5.16%)
Oct 29, 2014 0.4000 0.4000 0.3800 0.3954 122,681 -0.02(-5.83%)
Oct 28, 2014 0.4100 0.4200 0.3900 0.4199 180,561 -0.00(-0.02%)
Oct 27, 2014 0.4200 0.4300 0.4300 0.4200 156,518 -0.01(-2.33%)
Oct 24, 2014 0.4300 0.4500 0.4100 0.4300 83,977 +0.00(+0.00%)
Oct 23, 2014 0.4500 0.4500 0.4210 0.4300 147,841 -0.04(-8.49%)
Oct 22, 2014 0.4700 0.4700 0.4425 0.4699 96,469 -0.00(-0.02%)
Oct 21, 2014 0.5000 0.5000 0.4440 0.4700 152,472 -0.03(-5.74%)
Oct 20, 2014 0.5294 0.5295 0.4939 0.4986 59,175 +0.01(+1.76%)
Oct 17, 2014 0.5200 0.5295 0.4677 0.4900 66,020 -0.03(-5.77%)
Oct 16, 2014 0.5100 0.5100 0.4901 0.5200 17,938 +0.01(+2.02%)
Oct 15, 2014 0.5013 0.5200 0.4900 0.5097 66,447 +0.04(+7.40%)
Oct 14, 2014 0.5016 0.5150 0.4746 0.4746 92,466 -0.04(-6.89%)
Oct 13, 2014 0.4720 0.5100 0.4700 0.5097 29,388 +0.04(+8.45%)
Oct 10, 2014 0.4700 0.4701 0.4550 0.4700 19,774 +0.01(+2.15%)
Oct 09, 2014 0.4901 0.5160 0.4600 0.4601 86,581 -0.03(-6.10%)
Oct 08, 2014 0.4701 0.5000 0.4500 0.4900 61,052 +0.02(+5.17%)
Oct 07, 2014 0.4611 0.4900 0.4500 0.4659 68,561 -0.02(-3.74%)
Oct 06, 2014 0.4600 0.4840 0.4550 0.4840 27,010 +0.02(+5.22%)
Oct 03, 2014 0.4401 0.4800 0.4100 0.4600 157,058 +0.00(+0.00%)
Oct 02, 2014 0.4600 0.4800 0.4400 0.4600 72,908 -0.00(-0.90%)
Oct 01, 2014 0.4300 0.4900 0.4300 0.4642 53,641 +0.01(+2.93%)
Sep 30, 2014 0.5000 0.5100 0.4500 0.4510 158,880 -0.02(-5.05%)
Sep 29, 2014 0.4800 0.4895 0.4700 0.4750 144,890 -0.01(-1.06%)
Sep 26, 2014 0.4900 0.5000 0.4800 0.4801 101,674 -0.02(-4.29%)
Sep 25, 2014 0.5099 0.5099 0.4800 0.5016 152,659 -0.00(-0.08%)
Sep 24, 2014 0.5200 0.5200 0.5009 0.5020 31,891 -0.02(-3.46%)
Sep 23, 2014 0.5200 0.5399 0.4820 0.5200 129,639 +0.02(+4.00%)
Sep 22, 2014 0.5200 0.5500 0.4900 0.5000 348,042 -0.02(-3.85%)
Sep 19, 2014 0.5400 0.5400 0.5116 0.5200 76,738 -0.02(-4.29%)
Sep 18, 2014 0.5518 0.5700 0.5400 0.5433 111,932 -0.03(-4.68%)
Sep 17, 2014 0.5961 0.5961 0.5599 0.5700 180,371 -0.03(-4.68%)
Sep 16, 2014 0.5800 0.5980 0.5700 0.5980 61,604 +0.03(+4.55%)
Sep 15, 2014 0.5849 0.5999 0.5700 0.5720 60,805 -0.01(-1.11%)
Sep 12, 2014 0.5900 0.5900 0.5631 0.5784 54,763 -0.01(-2.13%)
Sep 11, 2014 0.5701 0.6000 0.5400 0.5910 89,624 -0.02(-3.11%)
Sep 10, 2014 0.5400 0.6100 0.5399 0.6100 180,978 +0.07(+12.98%)
Sep 09, 2014 0.5500 0.5700 0.5130 0.5399 160,869 -0.03(-4.51%)
Sep 08, 2014 0.6149 0.6149 0.5451 0.5654 197,369 -0.03(-5.75%)
Sep 05, 2014 0.6010 0.6100 0.5630 0.5999 177,322 -0.01(-1.66%)
Sep 04, 2014 0.6599 0.6799 0.5900 0.6100 268,518 -0.04(-5.43%)
Sep 03, 2014 0.6650 0.6800 0.6400 0.6450 159,025 -0.04(-5.84%)
Sep 02, 2014 0.6900 0.6900 0.6510 0.6850 144,735 -0.00(-0.72%)
Aug 29, 2014 0.6600 0.6900 0.6900 0.6900 220,400 +0.03(+5.02%)
Aug 28, 2014 0.6500 0.6650 0.6480 0.6570 93,401 +0.01(+1.08%)
Aug 27, 2014 0.6600 0.6606 0.6500 0.6500 28,445 -0.02(-2.26%)
Aug 26, 2014 0.6600 0.6750 0.6516 0.6650 51,642 -0.01(-0.75%)
Aug 25, 2014 0.6618 0.6700 0.6510 0.6700 44,915 -0.01(-1.47%)
Aug 22, 2014 0.6868 0.6900 0.6500 0.6800 68,189 +0.00(+0.00%)
Aug 21, 2014 0.6700 0.6995 0.6533 0.6800 122,248 +0.01(+1.49%)
Aug 20, 2014 0.6800 0.7100 0.6510 0.6700 244,111 -0.01(-1.62%)
Aug 19, 2014 0.6700 0.6890 0.6600 0.6810 69,040 +0.01(+1.63%)
Aug 18, 2014 0.6600 0.6800 0.6500 0.6701 116,220 -0.02(-2.88%)
Aug 15, 2014 0.7000 0.7000 0.6700 0.6900 69,364 -0.02(-2.13%)
Aug 14, 2014 0.7000 0.7000 0.6721 0.7050 27,307 +0.01(+0.71%)
Aug 13, 2014 0.7000 0.7000 0.6800 0.7000 64,974 +0.00(+0.00%)
Aug 12, 2014 0.6798 0.7000 0.6700 0.7000 128,350 +0.01(+1.46%)
Aug 11, 2014 0.6820 0.6940 0.6200 0.6899 179,936 -0.01(-1.44%)
Aug 08, 2014 0.7150 0.7150 0.6929 0.7000 81,819 -0.02(-2.10%)
Aug 07, 2014 0.6900 0.7200 0.6710 0.7150 161,488 +0.03(+5.15%)
Aug 06, 2014 0.6900 0.7300 0.6800 0.6800 188,030 -0.01(-1.45%)
Aug 05, 2014 0.7000 0.7001 0.6500 0.6900 159,132 +0.02(+3.74%)
Aug 04, 2014 0.6800 0.6924 0.6400 0.6651 181,946 -0.01(-1.48%)
Aug 01, 2014 0.7200 0.7200 0.6750 0.6751 115,959 -0.05(-7.52%)
Jul 31, 2014 0.7050 0.7300 0.6917 0.7300 251,480 +0.01(+0.69%)
Jul 30, 2014 0.6917 0.7250 0.6800 0.7250 128,633 +0.02(+2.11%)
Jul 29, 2014 0.6900 0.7150 0.6750 0.7100 135,459 +0.00(+0.01%)
Jul 28, 2014 0.6815 0.7099 0.6718 0.7099 64,844 +0.00(+0.14%)
Jul 25, 2014 0.6650 0.7100 0.6650 0.7089 71,342 +0.02(+2.74%)
Jul 24, 2014 0.6800 0.6999 0.6600 0.6900 61,430 +0.00(+0.31%)
Jul 23, 2014 0.6900 0.7164 0.6831 0.6879 20,002 -0.01(-1.73%)
Jul 22, 2014 0.7300 0.7300 0.6800 0.7000 46,969 -0.02(-2.78%)
Jul 21, 2014 0.7100 0.7301 0.7000 0.7200 48,651 -0.00(-0.41%)
Jul 18, 2014 0.7100 0.7400 0.7000 0.7230 63,078 +0.00(+0.42%)
Jul 17, 2014 0.6860 0.7400 0.6860 0.7200 140,576 +0.05(+7.80%)
Jul 16, 2014 0.6800 0.7000 0.6651 0.6679 97,058 -0.01(-1.36%)
Jul 15, 2014 0.7125 0.7387 0.6736 0.6771 149,119 -0.03(-4.63%)
Jul 14, 2014 0.7000 0.7100 0.6615 0.7100 226,077 -0.02(-2.74%)
Jul 11, 2014 0.7399 0.7590 0.6899 0.7300 79,961 +0.02(+2.82%)
Jul 10, 2014 0.7500 0.7800 0.6871 0.7100 372,485 -0.03(-4.18%)
Jul 09, 2014 0.6619 0.7600 0.6619 0.7410 340,334 +0.03(+4.44%)
Jul 08, 2014 0.7012 0.7100 0.6036 0.7095 292,775 -0.00(-0.08%)
Jul 07, 2014 0.6800 0.7200 0.6700 0.7101 185,510 +0.01(+1.44%)
Jul 03, 2014 0.7000 0.7000 0.7000 0.7000 87,800 -0.03(-3.45%)
Jul 02, 2014 0.7200 0.7400 0.6900 0.7250 133,662 +0.02(+2.13%)
Jul 01, 2014 0.7267 0.7400 0.6626 0.7099 161,363 -0.01(-1.40%)
Jun 30, 2014 0.6700 0.7325 0.6410 0.7200 248,449 +0.03(+5.09%)
Jun 27, 2014 0.6900 0.7100 0.6800 0.6851 64,164 -0.00(-0.71%)
Jun 26, 2014 0.7300 0.7300 0.6800 0.6900 79,737 -0.01(-1.43%)
Jun 25, 2014 0.7200 0.7500 0.6800 0.7000 202,278 -0.02(-2.78%)
Jun 24, 2014 0.7633 0.8056 0.7010 0.7200 419,606 -0.01(-1.37%)
Jun 23, 2014 0.6700 0.7500 0.6700 0.7300 477,040 +0.06(+8.96%)
Jun 20, 2014 0.6990 0.7200 0.6700 0.6700 223,993 -0.04(-5.62%)
Jun 19, 2014 0.6301 0.7158 0.6200 0.7099 867,888 +0.09(+14.48%)
Jun 18, 2014 0.5600 0.6270 0.5417 0.6201 208,079 +0.06(+11.15%)
Jun 17, 2014 0.6000 0.6297 0.5400 0.5579 339,530 -0.06(-10.02%)
Jun 16, 2014 0.6800 0.6800 0.5907 0.6200 137,840 -0.04(-5.98%)
Jun 13, 2014 0.6500 0.6789 0.6217 0.6594 137,155 -0.01(-1.58%)
Jun 12, 2014 0.6600 0.6748 0.6182 0.6700 291,664 +0.03(+4.69%)
Jun 11, 2014 0.5700 0.6400 0.5700 0.6400 248,639 +0.07(+13.25%)
Jun 10, 2014 0.5744 0.5900 0.5651 0.5651 266,623 -0.05(-7.80%)
Jun 06, 2014 0.6200 0.6200 0.5800 0.6129 124,590 +0.04(+6.41%)
Jun 05, 2014 0.5059 0.6890 0.5059 0.5760 551,092 +0.09(+17.58%)
Jun 04, 2014 0.5000 0.5387 0.4802 0.4899 169,096 +0.01(+2.06%)
Jun 03, 2014 0.5100 0.5100 0.4800 0.4800 92,520 +0.00(+0.65%)
Jun 02, 2014 0.4900 0.5170 0.4700 0.4769 235,013 -0.01(-2.27%)
May 30, 2014 0.4700 0.4931 0.4700 0.4880 144,987 +0.00(+0.62%)
May 29, 2014 0.5000 0.5187 0.4700 0.4850 264,774 -0.01(-2.02%)
May 28, 2014 0.5400 0.5400 0.4452 0.4950 419,593 -0.05(-8.38%)
May 27, 2014 0.6300 0.6300 0.5290 0.5403 285,654 -0.06(-10.41%)
May 23, 2014 0.6000 0.6031 0.6031 0.6031 24,800 -0.01(-1.15%)
May 22, 2014 0.6180 0.6280 0.5922 0.6101 53,240 -0.01(-0.81%)
May 21, 2014 0.6150 0.6280 0.6105 0.6151 69,620 -0.01(-2.19%)
May 20, 2014 0.6018 0.6293 0.5900 0.6289 80,913 -0.01(-1.73%)
May 19, 2014 0.6000 0.6600 0.5900 0.6400 200,808 +0.05(+8.47%)
May 16, 2014 0.5901 0.6007 0.5750 0.5900 158,830 -0.02(-3.28%)
May 15, 2014 0.6050 0.6300 0.5950 0.6100 137,422 +0.02(+3.34%)
May 14, 2014 0.5980 0.6180 0.5855 0.5903 130,700 +0.01(+1.43%)
May 13, 2014 0.6117 0.6287 0.5800 0.5820 243,708 -0.03(-4.59%)
May 12, 2014 0.6200 0.6392 0.6100 0.6100 63,705 +0.00(+0.00%)
May 09, 2014 0.6150 0.6200 0.6025 0.6100 90,948 -0.02(-3.17%)
May 08, 2014 0.6200 0.6400 0.6108 0.6300 63,040 +0.03(+4.83%)
May 07, 2014 0.6760 0.6760 0.6010 0.6010 239,258 -0.05(-7.51%)
May 06, 2014 0.6854 0.6856 0.6301 0.6498 62,437 -0.03(-4.44%)
May 05, 2014 0.7000 0.7100 0.6720 0.6800 74,160 -0.02(-2.51%)
May 02, 2014 0.6521 0.6975 0.6300 0.6975 370,321 +0.04(+5.68%)
May 01, 2014 0.6600 0.6822 0.6300 0.6600 218,034 +0.00(+0.00%)
Apr 30, 2014 0.7000 0.7078 0.6600 0.6600 73,541 -0.05(-7.04%)
Apr 29, 2014 0.6600 0.7100 0.6550 0.7100 97,934 +0.02(+3.20%)
Apr 28, 2014 0.6900 0.7291 0.6551 0.6880 245,431 +0.01(+1.18%)
Apr 25, 2014 0.6316 0.6813 0.6316 0.6800 112,925 +0.04(+6.25%)
Apr 24, 2014 0.6500 0.6989 0.6230 0.6400 321,214 -0.02(-2.88%)
Apr 23, 2014 0.6500 0.6753 0.6310 0.6590 246,895 +0.02(+3.78%)
Apr 22, 2014 0.6800 0.6800 0.6350 0.6350 182,162 -0.05(-7.97%)
Apr 21, 2014 0.6900 0.6900 0.6350 0.6900 245,968 +0.01(+1.47%)
Apr 17, 2014 0.7000 0.6800 0.6800 0.6800 151,700 -0.04(-5.49%)
Apr 16, 2014 0.7500 0.7500 0.6800 0.7195 389,020 -0.02(-3.14%)
Apr 15, 2014 0.8051 0.8096 0.7332 0.7428 420,016 -0.07(-9.07%)
Apr 14, 2014 0.8110 0.8500 0.7922 0.8169 430,598 +0.03(+3.41%)
Apr 11, 2014 0.7950 0.8200 0.7900 0.7900 156,688 +0.00(+0.00%)
Apr 10, 2014 0.8189 0.8699 0.7900 0.7900 244,501 -0.03(-3.35%)
Apr 09, 2014 0.8300 0.8300 0.7667 0.8174 224,970 +0.01(+1.45%)
Apr 08, 2014 0.8199 0.8200 0.7826 0.8057 191,766 +0.04(+4.64%)
Apr 07, 2014 0.8043 0.8400 0.7700 0.7700 319,237 -0.04(-5.44%)
Apr 04, 2014 0.8530 0.9100 0.8000 0.8143 308,531 -0.02(-1.89%)
Apr 03, 2014 0.8400 0.8690 0.7900 0.8300 277,044 -0.02(-2.35%)
Apr 02, 2014 0.8000 0.8800 0.7833 0.8500 397,394 +0.09(+11.15%)
Apr 01, 2014 0.7401 0.7700 0.7212 0.7647 250,914 +0.01(+1.28%)
Mar 31, 2014 0.8100 0.8200 0.7500 0.7550 470,074 -0.08(-9.57%)
Mar 28, 2014 0.7700 0.8600 0.7599 0.8349 317,230 +0.07(+9.11%)
Mar 27, 2014 0.8000 0.8000 0.7370 0.7652 452,162 -0.03(-4.34%)
Mar 26, 2014 0.8500 0.8600 0.7633 0.7999 577,491 -0.05(-5.34%)
Mar 25, 2014 0.8210 0.9250 0.8210 0.8450 419,295 -0.00(-0.01%)
Mar 24, 2014 0.9800 0.9900 0.8401 0.8451 1,006,447 -0.16(-16.33%)
Mar 21, 2014 1.080 1.130 1.000 1.010 745,691 -0.04(-3.81%)
Mar 20, 2014 0.9800 1.050 0.9300 1.050 680,187 +0.07(+7.14%)
Mar 19, 2014 1.090 1.120 0.9500 0.9800 873,041 -0.14(-12.50%)
Mar 18, 2014 1.090 1.160 1.010 1.120 885,872 -0.04(-3.45%)
Mar 17, 2014 0.9300 1.180 0.9100 1.160 2,230,506 +0.23(+24.73%)
Mar 14, 2014 0.9200 0.9600 0.9030 0.9300 911,262 +0.01(+1.10%)
Mar 13, 2014 0.8800 0.9249 0.8634 0.9199 360,900 +0.04(+4.53%)
Mar 12, 2014 0.8500 0.9100 0.8250 0.8800 463,422 +0.07(+8.64%)
Mar 11, 2014 0.8399 0.8900 0.8000 0.8100 615,359 -0.01(-1.22%)
Mar 10, 2014 0.8300 0.8800 0.7700 0.8200 517,828 -0.01(-1.19%)
Mar 07, 2014 0.8500 0.8700 0.8133 0.8299 420,685 -0.06(-6.23%)
Mar 06, 2014 0.9900 0.9900 0.8526 0.8850 1,565,038 -0.08(-8.76%)
Mar 05, 2014 0.7533 1.030 0.7533 0.9700 2,692,121 +0.20(+25.99%)
Mar 04, 2014 0.7000 0.7800 0.6350 0.7699 1,325,993 +0.06(+8.44%)
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.