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 28, 2018 0.4800 0.4800 0.4300 0.4500 273,402 -0.01(-1.10%)
Feb 27, 2018 0.4800 0.4800 0.4550 0.4550 96,804 -0.02(-4.99%)
Feb 26, 2018 0.4785 0.4900 0.4780 0.4789 39,951 +0.00(+0.08%)
Feb 23, 2018 0.5062 0.5063 0.4750 0.4785 103,718 -0.00(-0.75%)
Feb 22, 2018 0.4820 0.5138 0.4804 0.4821 117,285 -0.00(-0.60%)
Feb 21, 2018 0.5000 0.5137 0.4803 0.4850 85,810 -0.01(-1.08%)
Feb 20, 2018 0.5120 0.5130 0.4803 0.4903 78,772 -0.02(-4.24%)
Feb 16, 2018 0.5120 0.5120 0.5120 0 -0.03(-5.17%)
Feb 15, 2018 0.5700 0.5700 0.5012 0.5399 237,410 +0.00(+0.77%)
Feb 14, 2018 0.4650 0.5541 0.4650 0.5358 389,877 +0.08(+16.48%)
Feb 13, 2018 0.4700 0.4797 0.4500 0.4600 107,608 -0.02(-4.15%)
Feb 12, 2018 0.4500 0.4800 0.4500 0.4799 80,343 +0.03(+5.64%)
Feb 09, 2018 0.5000 0.5000 0.4413 0.4543 155,626 -0.03(-5.35%)
Feb 08, 2018 0.4498 0.4850 0.4498 0.4800 230,820 +0.03(+6.76%)
Feb 07, 2018 0.4700 0.4703 0.4413 0.4496 117,554 -0.02(-4.54%)
Feb 06, 2018 0.5200 0.5200 0.4687 0.4710 133,001 -0.02(-4.40%)
Feb 05, 2018 0.4710 0.4994 0.4710 0.4927 145,172 +0.01(+2.65%)
Feb 02, 2018 0.4900 0.5039 0.4630 0.4800 262,786 +0.00(+0.33%)
Feb 01, 2018 0.5390 0.5526 0.4700 0.4784 303,819 -0.04(-7.82%)
Jan 31, 2018 0.4530 0.5400 0.4530 0.5190 329,755 +0.07(+15.33%)
Jan 30, 2018 0.4590 0.4805 0.4500 0.4500 89,850 -0.02(-5.10%)
Jan 29, 2018 0.5200 0.5297 0.4538 0.4742 198,216 -0.05(-9.66%)
Jan 26, 2018 0.5100 0.5500 0.5100 0.5249 366,907 +0.01(+2.76%)
Jan 25, 2018 0.5400 0.5400 0.5062 0.5108 414,288 -0.01(-1.77%)
Jan 24, 2018 0.4800 0.5300 0.4800 0.5200 585,086 +0.04(+8.90%)
Jan 23, 2018 0.4620 0.4800 0.4503 0.4775 93,424 +0.01(+2.25%)
Jan 22, 2018 0.4650 0.4706 0.4500 0.4670 141,697 +0.01(+1.97%)
Jan 19, 2018 0.4692 0.4800 0.4541 0.4580 160,289 +0.00(+0.59%)
Jan 18, 2018 0.4600 0.4800 0.4551 0.4553 113,487 +0.01(+1.18%)
Jan 17, 2018 0.4601 0.4699 0.4500 0.4500 76,625 +0.00(+0.00%)
Jan 16, 2018 0.4500 0.4830 0.4464 0.4500 312,123 -0.02(-4.05%)
Jan 12, 2018 0.4690 0.4690 0.4690 0 +0.04(+10.35%)
Jan 11, 2018 0.4300 0.4449 0.4100 0.4250 132,474 +0.01(+1.19%)
Jan 10, 2018 0.4100 0.4255 0.4100 0.4200 78,675 +0.01(+1.25%)
Jan 09, 2018 0.4312 0.4312 0.4120 0.4148 189,947 -0.03(-5.71%)
Jan 08, 2018 0.4410 0.4449 0.4323 0.4399 203,085 -0.01(-1.19%)
Jan 05, 2018 0.4719 0.4719 0.4400 0.4452 72,018 -0.02(-5.28%)
Jan 04, 2018 0.4500 0.4700 0.4455 0.4700 101,502 +0.02(+3.50%)
Jan 03, 2018 0.4800 0.4800 0.4500 0.4541 85,427 -0.01(-1.24%)
Jan 02, 2018 0.4400 0.4700 0.4400 0.4598 152,375 +0.03(+6.93%)
Dec 29, 2017 0.4300 0.4300 0.4300 0 -0.01(-2.98%)
Dec 28, 2017 0.4455 0.4700 0.4432 0.4432 161,999 +0.00(+0.07%)
Dec 27, 2017 0.4993 0.4993 0.4399 0.4429 554,464 -0.04(-9.15%)
Dec 26, 2017 0.4368 0.5340 0.4200 0.4875 374,690 +0.06(+15.25%)
Dec 22, 2017 0.4500 0.4500 0.4119 0.4230 174,061 -0.01(-2.15%)
Dec 21, 2017 0.4141 0.4323 0.4100 0.4323 248,445 +0.01(+3.15%)
Dec 20, 2017 0.4326 0.4326 0.4028 0.4191 82,882 -0.01(-1.39%)
Dec 19, 2017 0.4116 0.4452 0.4000 0.4250 363,630 +0.01(+1.19%)
Dec 18, 2017 0.4000 0.4299 0.3900 0.4200 472,501 +0.03(+8.22%)
Dec 15, 2017 0.3820 0.4199 0.3800 0.3881 229,367 +0.02(+4.05%)
Dec 14, 2017 0.4004 0.4073 0.3730 0.3730 301,148 -0.02(-6.26%)
Dec 13, 2017 0.4000 0.4016 0.3670 0.3979 983,609 +0.04(+10.53%)
Dec 12, 2017 0.3465 0.3669 0.3281 0.3600 352,515 +0.03(+9.09%)
Dec 11, 2017 0.3010 0.3486 0.3010 0.3300 451,046 +0.01(+1.87%)
Dec 08, 2017 0.3100 0.3283 0.3007 0.3240 166,906 +0.02(+5.87%)
Dec 07, 2017 0.3200 0.3287 0.3001 0.3060 127,833 -0.02(-7.27%)
Dec 06, 2017 0.3328 0.3717 0.3063 0.3300 135,755 -0.01(-2.94%)
Dec 05, 2017 0.3630 0.3631 0.2907 0.3400 637,085 -0.01(-2.86%)
Dec 04, 2017 0.3500 0.3650 0.3500 0.3500 168,341 -0.00(-0.60%)
Dec 01, 2017 0.3900 0.3900 0.3520 0.3521 164,396 -0.02(-6.08%)
Nov 30, 2017 0.3800 0.3800 0.3700 0.3749 80,475 -0.00(-0.19%)
Nov 29, 2017 0.3800 0.3867 0.3700 0.3756 143,750 -0.00(-0.19%)
Nov 28, 2017 0.3700 0.3884 0.3700 0.3763 135,782 +0.01(+1.70%)
Nov 27, 2017 0.3795 0.3950 0.3700 0.3700 171,142 -0.02(-5.10%)
Nov 24, 2017 0.3900 0.3962 0.3760 0.3899 75,944 -0.00(-0.03%)
Nov 22, 2017 0.3700 0.3961 0.3700 0.3900 72,190 +0.02(+4.00%)
Nov 21, 2017 0.3730 0.3900 0.3702 0.3750 167,892 -0.01(-2.09%)
Nov 20, 2017 0.3988 0.3988 0.3750 0.3830 135,649 +0.00(+0.82%)
Nov 17, 2017 0.3752 0.3926 0.3620 0.3799 175,592 +0.01(+1.33%)
Nov 16, 2017 0.4000 0.4000 0.3700 0.3749 121,443 -0.00(-0.24%)
Nov 15, 2017 0.4267 0.4267 0.3691 0.3758 103,012 -0.01(-3.37%)
Nov 14, 2017 0.4110 0.4176 0.3610 0.3889 356,896 -0.03(-6.87%)
Nov 13, 2017 0.4400 0.4400 0.4142 0.4176 62,113 -0.01(-1.37%)
Nov 10, 2017 0.4550 0.4550 0.4175 0.4234 53,889 -0.01(-2.49%)
Nov 09, 2017 0.4440 0.4440 0.4302 0.4342 7,670 +0.00(+0.32%)
Nov 08, 2017 0.4301 0.4498 0.4298 0.4328 60,554 -0.01(-1.41%)
Nov 07, 2017 0.4200 0.4400 0.4130 0.4390 78,903 +0.02(+4.28%)
Nov 06, 2017 0.4100 0.4299 0.4073 0.4210 83,141 +0.01(+2.58%)
Nov 03, 2017 0.4290 0.4498 0.4050 0.4104 84,709 -0.02(-4.34%)
Nov 02, 2017 0.4250 0.4441 0.4250 0.4290 50,164 +0.00(+0.89%)
Nov 01, 2017 0.4340 0.4379 0.4239 0.4252 81,904 +0.00(+0.02%)
Oct 31, 2017 0.4491 0.4500 0.4021 0.4251 135,214 -0.02(-5.37%)
Oct 30, 2017 0.4571 0.4650 0.4400 0.4492 98,099 -0.02(-3.40%)
Oct 27, 2017 0.4490 0.4700 0.4330 0.4650 133,326 +0.03(+5.68%)
Oct 26, 2017 0.4700 0.4700 0.4398 0.4400 225,804 -0.02(-4.35%)
Oct 25, 2017 0.4900 0.4900 0.4600 0.4600 72,603 -0.01(-2.23%)
Oct 24, 2017 0.4980 0.4980 0.4700 0.4705 97,431 -0.01(-2.89%)
Oct 23, 2017 0.5100 0.5100 0.4810 0.4845 104,110 -0.03(-5.02%)
Oct 20, 2017 0.5100 0.5125 0.5000 0.5101 129,305 +0.00(+0.00%)
Oct 19, 2017 0.5110 0.5133 0.5100 0.5101 43,214 +0.00(+0.02%)
Oct 18, 2017 0.5100 0.5114 0.5100 0.5100 18,791 -0.00(-0.04%)
Oct 17, 2017 0.5100 0.5231 0.5000 0.5102 104,872 -0.01(-1.52%)
Oct 16, 2017 0.5356 0.5500 0.5169 0.5181 56,173 -0.01(-2.25%)
Oct 13, 2017 0.5300 0.5347 0.5300 0.5300 83,843 +0.00(+0.00%)
Oct 12, 2017 0.5100 0.5306 0.5100 0.5300 59,988 +0.02(+3.92%)
Oct 11, 2017 0.5400 0.5400 0.5000 0.5100 135,552 -0.01(-1.92%)
Oct 10, 2017 0.5700 0.5700 0.5200 0.5200 231,816 -0.01(-1.89%)
Oct 09, 2017 0.5230 0.5565 0.5048 0.5300 86,487 +0.03(+5.89%)
Oct 06, 2017 0.5230 0.5230 0.4975 0.5005 53,808 -0.00(-0.89%)
Oct 05, 2017 0.5240 0.5240 0.4958 0.5050 76,246 -0.01(-0.98%)
Oct 04, 2017 0.5201 0.5240 0.4975 0.5100 100,776 +0.00(+0.00%)
Oct 03, 2017 0.4896 0.5225 0.4896 0.5100 155,372 +0.01(+2.00%)
Oct 02, 2017 0.5240 0.5269 0.4855 0.5000 184,096 -0.04(-6.58%)
Sep 29, 2017 0.5501 0.5700 0.5260 0.5352 143,065 -0.02(-3.22%)
Sep 28, 2017 0.5500 0.5700 0.5430 0.5530 97,495 +0.00(+0.04%)
Sep 27, 2017 0.5675 0.5675 0.5500 0.5528 94,879 +0.00(+0.24%)
Sep 26, 2017 0.5515 0.5750 0.5500 0.5515 100,324 +0.00(+0.00%)
Sep 25, 2017 0.5500 0.6100 0.5500 0.5515 165,622 +0.00(+0.27%)
Sep 22, 2017 0.5600 0.5800 0.5500 0.5500 83,464 -0.01(-1.79%)
Sep 21, 2017 0.5673 0.5980 0.5500 0.5600 118,587 -0.03(-5.08%)
Sep 20, 2017 0.5800 0.6101 0.5601 0.5900 199,479 +0.03(+4.42%)
Sep 19, 2017 0.5988 0.5988 0.5599 0.5650 143,815 -0.01(-0.88%)
Sep 18, 2017 0.5880 0.6148 0.5335 0.5700 231,667 -0.02(-3.39%)
Sep 15, 2017 0.5802 0.6173 0.5800 0.5900 177,209 +0.01(+1.55%)
Sep 14, 2017 0.5900 0.6100 0.5800 0.5810 104,510 -0.01(-1.53%)
Sep 13, 2017 0.6070 0.6099 0.5819 0.5900 102,099 +0.00(+0.77%)
Sep 12, 2017 0.6020 0.6100 0.5855 0.5855 116,562 -0.03(-4.87%)
Sep 11, 2017 0.6100 0.6200 0.5915 0.6155 217,579 -0.00(-0.77%)
Sep 08, 2017 0.6410 0.6501 0.6203 0.6203 106,205 -0.03(-4.57%)
Sep 07, 2017 0.6590 0.6723 0.6400 0.6500 142,476 +0.01(+2.33%)
Sep 06, 2017 0.6500 0.6590 0.6271 0.6352 252,179 -0.00(-0.53%)
Sep 05, 2017 0.6000 0.6500 0.5995 0.6386 202,577 +0.03(+4.69%)
Sep 01, 2017 0.5800 0.6242 0.5800 0.6100 145,793 +0.00(+0.00%)
Aug 31, 2017 0.6100 0.6200 0.6000 0.6100 77,788 +0.00(+0.00%)
Aug 30, 2017 0.6200 0.6200 0.6000 0.6100 203,844 -0.00(-0.49%)
Aug 29, 2017 0.5900 0.6588 0.5801 0.6130 510,848 +0.04(+7.54%)
Aug 28, 2017 0.5327 0.5800 0.5114 0.5700 300,124 +0.03(+6.50%)
Aug 25, 2017 0.5248 0.5500 0.5248 0.5352 112,452 +0.01(+2.14%)
Aug 24, 2017 0.5393 0.5499 0.5099 0.5240 246,110 -0.03(-4.99%)
Aug 23, 2017 0.5555 0.5600 0.5350 0.5515 112,396 +0.02(+3.06%)
Aug 22, 2017 0.5300 0.5622 0.5300 0.5351 25,457 -0.00(-0.65%)
Aug 21, 2017 0.5500 0.5711 0.5300 0.5386 104,247 -0.00(-0.26%)
Aug 18, 2017 0.6000 0.6116 0.5384 0.5400 191,835 -0.04(-6.90%)
Aug 17, 2017 0.5308 0.6000 0.5302 0.5800 326,054 +0.04(+7.41%)
Aug 16, 2017 0.5100 0.5475 0.5100 0.5400 68,522 +0.03(+5.88%)
Aug 15, 2017 0.5300 0.5300 0.4995 0.5100 110,281 -0.03(-4.94%)
Aug 14, 2017 0.5600 0.5600 0.5301 0.5365 43,172 +0.01(+1.19%)
Aug 11, 2017 0.5300 0.5464 0.5300 0.5302 89,576 +0.00(+0.04%)
Aug 10, 2017 0.5400 0.5517 0.5100 0.5300 284,130 +0.03(+5.45%)
Aug 09, 2017 0.5000 0.5250 0.5000 0.5026 86,036 -0.01(-1.45%)
Aug 08, 2017 0.5100 0.5198 0.5100 0.5100 109,760 +0.00(+0.00%)
Aug 07, 2017 0.5100 0.5196 0.5100 0.5100 52,175 +0.01(+2.00%)
Aug 04, 2017 0.5200 0.5295 0.5000 0.5000 117,124 -0.02(-4.25%)
Aug 03, 2017 0.5200 0.5400 0.5200 0.5222 19,152 +0.00(+0.42%)
Aug 02, 2017 0.5028 0.5600 0.5000 0.5200 123,115 +0.01(+0.97%)
Aug 01, 2017 0.5300 0.5367 0.5050 0.5150 59,288 -0.01(-0.98%)
Jul 31, 2017 0.5400 0.5550 0.4732 0.5201 105,436 -0.01(-1.87%)
Jul 28, 2017 0.5330 0.5521 0.5300 0.5300 232,155 -0.00(-0.56%)
Jul 27, 2017 0.5632 0.5633 0.5297 0.5330 223,492 -0.02(-3.48%)
Jul 26, 2017 0.5450 0.5610 0.5300 0.5522 112,168 +0.01(+0.99%)
Jul 25, 2017 0.5311 0.5600 0.5303 0.5468 104,610 +0.01(+1.26%)
Jul 24, 2017 0.5600 0.5600 0.5151 0.5400 65,478 +0.00(+0.00%)
Jul 21, 2017 0.5400 0.5600 0.5400 0.5400 77,899 +0.01(+1.89%)
Jul 20, 2017 0.5330 0.5700 0.5300 0.5300 176,295 -0.02(-3.64%)
Jul 19, 2017 0.5400 0.5700 0.5350 0.5500 471,378 +0.02(+3.75%)
Jul 18, 2017 0.5200 0.5400 0.5200 0.5301 226,169 +0.01(+2.14%)
Jul 17, 2017 0.5001 0.5301 0.5000 0.5190 238,526 +0.04(+8.13%)
Jul 14, 2017 0.4542 0.5000 0.4540 0.4800 293,126 +0.03(+6.67%)
Jul 13, 2017 0.4576 0.4576 0.4500 0.4500 101,669 +0.00(+0.00%)
Jul 12, 2017 0.4600 0.4600 0.4500 0.4500 161,858 +0.00(+0.63%)
Jul 11, 2017 0.4600 0.4600 0.4400 0.4472 167,887 -0.01(-1.80%)
Jul 10, 2017 0.4480 0.4600 0.4478 0.4554 66,861 +0.01(+1.43%)
Jul 07, 2017 0.4476 0.4650 0.4455 0.4490 106,106 -0.01(-2.54%)
Jul 06, 2017 0.4650 0.4800 0.4456 0.4607 134,588 -0.00(-0.71%)
Jul 05, 2017 0.4575 0.4699 0.4575 0.4640 57,233 +0.01(+1.40%)
Jul 03, 2017 0.4800 0.4800 0.4575 0.4576 117,424 -0.02(-4.67%)
Jun 30, 2017 0.4900 0.4900 0.4800 0.4800 40,467 -0.00(-0.52%)
Jun 29, 2017 0.4900 0.4900 0.4800 0.4825 103,744 +0.00(+0.37%)
Jun 28, 2017 0.4850 0.4930 0.4807 0.4807 64,321 +0.00(+0.15%)
Jun 27, 2017 0.4800 0.4899 0.4800 0.4800 155,387 -0.01(-1.46%)
Jun 26, 2017 0.4900 0.4900 0.4802 0.4871 161,647 -0.00(-0.61%)
Jun 23, 2017 0.4900 0.4970 0.4893 0.4901 13,273 -0.01(-1.39%)
Jun 22, 2017 0.4810 0.5000 0.4810 0.4970 14,451 +0.02(+3.54%)
Jun 21, 2017 0.4800 0.4879 0.4800 0.4800 55,837 +0.00(+0.00%)
Jun 20, 2017 0.4801 0.4899 0.4650 0.4800 81,498 -0.00(-0.44%)
Jun 19, 2017 0.4821 0.5082 0.4812 0.4821 74,178 -0.02(-3.58%)
Jun 16, 2017 0.5190 0.5190 0.4800 0.5000 192,342 -0.01(-1.96%)
Jun 15, 2017 0.4857 0.5100 0.4801 0.5100 221,844 +0.02(+4.06%)
Jun 14, 2017 0.5000 0.5100 0.4900 0.4901 109,379 +0.01(+2.08%)
Jun 13, 2017 0.4800 0.5200 0.4800 0.4801 68,033 +0.00(+0.02%)
Jun 12, 2017 0.4655 0.4975 0.4655 0.4800 86,780 -0.01(-2.08%)
Jun 09, 2017 0.5018 0.5018 0.4900 0.4902 32,152 -0.03(-5.73%)
Jun 08, 2017 0.5300 0.5300 0.5000 0.5200 72,338 +0.01(+1.94%)
Jun 07, 2017 0.5024 0.5288 0.5000 0.5101 133,821 +0.00(+0.91%)
Jun 06, 2017 0.4799 0.5075 0.4650 0.5055 247,286 +0.03(+6.42%)
Jun 05, 2017 0.4764 0.4847 0.4643 0.4750 61,050 +0.01(+1.60%)
Jun 02, 2017 0.4789 0.4886 0.4632 0.4675 57,042 +0.00(+0.54%)
Jun 01, 2017 0.4740 0.4789 0.4600 0.4650 137,871 -0.01(-1.42%)
May 31, 2017 0.4899 0.4899 0.4700 0.4717 77,435 -0.03(-5.45%)
May 30, 2017 0.4715 0.5045 0.4588 0.4989 182,216 +0.02(+3.94%)
May 26, 2017 0.4800 0.4898 0.4720 0.4800 48,517 +0.00(+0.00%)
May 25, 2017 0.5100 0.5100 0.4700 0.4800 163,991 -0.03(-5.12%)
May 24, 2017 0.4720 0.5059 0.4700 0.5059 89,354 +0.03(+6.84%)
May 23, 2017 0.4921 0.5087 0.4710 0.4735 173,424 -0.03(-5.51%)
May 22, 2017 0.4936 0.5200 0.4910 0.5011 64,148 -0.01(-1.75%)
May 19, 2017 0.5100 0.5103 0.4800 0.5100 223,164 -0.02(-3.77%)
May 18, 2017 0.5300 0.5300 0.5036 0.5300 117,347 +0.01(+1.92%)
May 17, 2017 0.5399 0.5430 0.5000 0.5200 522,628 +0.03(+6.34%)
May 16, 2017 0.4823 0.5199 0.4823 0.4890 41,275 -0.01(-2.20%)
May 15, 2017 0.5096 0.5200 0.4812 0.5000 90,994 +0.01(+2.04%)
May 12, 2017 0.5160 0.5200 0.4715 0.4900 237,832 -0.03(-5.04%)
May 11, 2017 0.4783 0.5160 0.4662 0.5160 168,577 +0.04(+9.07%)
May 10, 2017 0.4630 0.5000 0.4600 0.4731 284,325 -0.01(-1.42%)
May 09, 2017 0.5000 0.5000 0.4559 0.4799 205,519 -0.02(-4.02%)
May 08, 2017 0.4701 0.5050 0.4699 0.5000 161,291 +0.02(+4.19%)
May 05, 2017 0.4650 0.4913 0.4645 0.4799 159,004 +0.02(+4.30%)
May 04, 2017 0.5050 0.5100 0.4601 0.4601 338,238 -0.06(-11.52%)
May 03, 2017 0.5050 0.5200 0.5050 0.5200 116,612 +0.02(+2.97%)
May 02, 2017 0.5200 0.5200 0.4900 0.5050 114,874 +0.01(+1.00%)
May 01, 2017 0.4883 0.5188 0.4883 0.5000 129,089 +0.00(+0.00%)
Apr 28, 2017 0.5001 0.5287 0.5000 0.5000 119,486 -0.01(-2.72%)
Apr 27, 2017 0.5207 0.5226 0.5000 0.5140 188,485 -0.01(-2.21%)
Apr 26, 2017 0.5051 0.5299 0.5000 0.5256 128,516 +0.00(+0.11%)
Apr 25, 2017 0.5311 0.5312 0.5000 0.5250 243,796 -0.01(-1.33%)
Apr 24, 2017 0.5600 0.5658 0.5200 0.5321 162,267 -0.03(-5.99%)
Apr 21, 2017 0.5400 0.5800 0.5100 0.5660 289,908 +0.05(+8.74%)
Apr 20, 2017 0.5122 0.5289 0.5016 0.5205 143,533 -0.00(-0.04%)
Apr 19, 2017 0.5500 0.5581 0.5100 0.5207 319,590 -0.05(-8.65%)
Apr 18, 2017 0.5602 0.5700 0.5338 0.5700 207,837 -0.00(-0.61%)
Apr 17, 2017 0.5800 0.6000 0.5600 0.5735 464,510 +0.00(+0.61%)
Apr 13, 2017 0.5650 0.5873 0.5260 0.5700 675,853 +0.04(+7.53%)
Apr 12, 2017 0.5300 0.5449 0.5180 0.5301 222,692 +0.00(+0.00%)
Apr 11, 2017 0.5300 0.5658 0.5200 0.5301 394,464 +0.02(+3.94%)
Apr 10, 2017 0.5200 0.5299 0.5085 0.5100 275,194 -0.01(-2.39%)
Apr 07, 2017 0.5500 0.5611 0.5218 0.5225 284,823 -0.01(-1.42%)
Apr 06, 2017 0.5096 0.5450 0.5096 0.5300 131,066 +0.02(+3.92%)
Apr 05, 2017 0.4950 0.5248 0.4950 0.5100 91,070 -0.01(-1.92%)
Apr 04, 2017 0.5200 0.5238 0.5061 0.5200 54,515 -0.00(-0.04%)
Apr 03, 2017 0.5200 0.5270 0.5066 0.5202 124,647 -0.00(-0.91%)
Mar 31, 2017 0.5202 0.5282 0.5151 0.5250 146,501 -0.01(-1.46%)
Mar 30, 2017 0.5500 0.5500 0.5150 0.5328 145,525 -0.01(-1.33%)
Mar 29, 2017 0.5057 0.5400 0.5000 0.5400 69,324 +0.05(+9.09%)
Mar 28, 2017 0.5280 0.5290 0.4931 0.4950 261,950 -0.02(-3.88%)
Mar 27, 2017 0.5300 0.5400 0.4900 0.5150 190,921 +0.02(+4.97%)
Mar 24, 2017 0.4860 0.5140 0.4860 0.4906 101,378 +0.00(+0.10%)
Mar 23, 2017 0.4999 0.5100 0.4805 0.4901 168,099 -0.02(-3.90%)
Mar 22, 2017 0.5111 0.5400 0.5000 0.5100 87,949 -0.01(-2.43%)
Mar 21, 2017 0.4901 0.5329 0.4901 0.5227 115,471 -0.01(-1.38%)
Mar 20, 2017 0.5000 0.5400 0.5000 0.5300 75,396 +0.03(+6.00%)
Mar 17, 2017 0.5508 0.5510 0.5000 0.5000 105,870 -0.04(-8.07%)
Mar 16, 2017 0.5500 0.5829 0.5344 0.5439 187,589 +0.03(+5.61%)
Mar 15, 2017 0.5000 0.5300 0.4800 0.5150 352,074 +0.02(+3.02%)
Mar 14, 2017 0.4860 0.5100 0.4850 0.4999 147,252 -0.01(-1.38%)
Mar 13, 2017 0.5250 0.5250 0.4800 0.5069 104,470 +0.01(+1.38%)
Mar 10, 2017 0.4720 0.5100 0.4720 0.5000 106,801 +0.01(+2.04%)
Mar 09, 2017 0.4900 0.4918 0.4700 0.4900 46,713 +0.00(+0.00%)
Mar 08, 2017 0.4700 0.4995 0.4568 0.4900 75,928 +0.01(+1.03%)
Mar 07, 2017 0.4976 0.5103 0.4600 0.4850 186,296 -0.02(-3.00%)
Mar 06, 2017 0.4900 0.5245 0.4800 0.5000 193,064 +0.00(+0.00%)
Mar 03, 2017 0.5000 0.5289 0.4817 0.5000 217,723 -0.02(-3.85%)
Mar 02, 2017 0.5239 0.5390 0.5100 0.5200 356,865 -0.01(-2.31%)
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.