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

1933 Industries Inc (OP: TGIFF )

0.0091 -0.0009 (-9.00%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 31, 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, 2019 0.4000 0.4056 0.3888 0.3979 392,742 +0.00(+0.56%)
Feb 27, 2019 0.3939 0.4088 0.3841 0.3957 313,293 -0.01(-1.81%)
Feb 26, 2019 0.4220 0.4220 0.3915 0.4030 519,724 -0.01(-2.75%)
Feb 25, 2019 0.4310 0.4389 0.4051 0.4144 582,928 -0.01(-1.33%)
Feb 22, 2019 0.4113 0.4265 0.4000 0.4200 467,100 +0.02(+4.74%)
Feb 21, 2019 0.4328 0.4470 0.4000 0.4010 637,920 -0.03(-7.82%)
Feb 20, 2019 0.4430 0.4455 0.4077 0.4350 859,060 +0.01(+2.84%)
Feb 19, 2019 0.3785 0.4343 0.3750 0.4230 1,820,042 +0.05(+12.95%)
Feb 15, 2019 0.3697 0.3750 0.3559 0.3745 322,200 +0.02(+4.20%)
Feb 14, 2019 0.3660 0.3770 0.3558 0.3594 322,290 -0.01(-1.83%)
Feb 13, 2019 0.3500 0.3692 0.3398 0.3661 995,426 +0.03(+7.68%)
Feb 12, 2019 0.3473 0.3500 0.3365 0.3400 660,495 +0.00(+0.59%)
Feb 11, 2019 0.3480 0.3540 0.3363 0.3380 437,146 +0.00(+0.00%)
Feb 08, 2019 0.3375 0.3484 0.3299 0.3380 256,400 +0.00(+1.47%)
Feb 07, 2019 0.3395 0.3400 0.3221 0.3331 284,949 -0.01(-2.03%)
Feb 06, 2019 0.3586 0.3610 0.3234 0.3400 537,173 -0.01(-2.86%)
Feb 05, 2019 0.3655 0.3684 0.3500 0.3500 231,597 -0.01(-2.78%)
Feb 04, 2019 0.3505 0.3780 0.3483 0.3600 326,613 -0.00(-0.55%)
Feb 01, 2019 0.3700 0.3790 0.3525 0.3620 556,200 +0.00(+0.11%)
Jan 31, 2019 0.3525 0.3680 0.3500 0.3616 319,296 +0.01(+2.44%)
Jan 30, 2019 0.3671 0.3673 0.3504 0.3530 268,918 -0.01(-3.08%)
Jan 29, 2019 0.3775 0.3830 0.3500 0.3642 201,151 -0.00(-1.22%)
Jan 28, 2019 0.3496 0.3744 0.3439 0.3687 740,329 +0.02(+6.62%)
Jan 25, 2019 0.3400 0.3526 0.3333 0.3458 275,300 +0.01(+2.25%)
Jan 24, 2019 0.3200 0.3400 0.3196 0.3382 143,448 +0.02(+6.15%)
Jan 23, 2019 0.3200 0.3235 0.3100 0.3186 100,441 +0.01(+3.21%)
Jan 22, 2019 0.3165 0.3241 0.3087 0.3087 214,961 -0.00(-0.84%)
Jan 18, 2019 0.3105 0.3299 0.3024 0.3113 221,700 -0.00(-1.24%)
Jan 17, 2019 0.3200 0.3270 0.3099 0.3152 481,305 -0.01(-3.43%)
Jan 16, 2019 0.3299 0.3415 0.3190 0.3264 249,419 -0.00(-1.03%)
Jan 15, 2019 0.3510 0.3528 0.3294 0.3298 326,774 -0.02(-5.37%)
Jan 14, 2019 0.3210 0.3500 0.3112 0.3485 714,631 +0.03(+9.42%)
Jan 11, 2019 0.3143 0.3210 0.3107 0.3185 200,800 +0.00(+1.50%)
Jan 10, 2019 0.3175 0.3210 0.3045 0.3138 141,876 -0.00(-0.38%)
Jan 09, 2019 0.3191 0.3230 0.3084 0.3150 278,951 +0.01(+1.61%)
Jan 08, 2019 0.3266 0.3310 0.3100 0.3100 390,528 -0.01(-1.59%)
Jan 07, 2019 0.3100 0.3300 0.3000 0.3150 638,477 +0.02(+5.00%)
Jan 04, 2019 0.2870 0.3080 0.2700 0.3000 897,700 +0.03(+11.77%)
Jan 03, 2019 0.2740 0.2840 0.2570 0.2684 139,816 -0.01(-2.40%)
Jan 02, 2019 0.2535 0.2820 0.2400 0.2750 286,198 +0.02(+8.14%)
Dec 31, 2018 0.2505 0.2550 0.2359 0.2543 226,000 +0.00(+1.36%)
Dec 28, 2018 0.2257 0.2560 0.2200 0.2509 318,200 +0.01(+6.13%)
Dec 27, 2018 0.2362 0.2500 0.2207 0.2364 341,175 -0.02(-7.29%)
Dec 26, 2018 0.2150 0.2630 0.2150 0.2550 297,961 +0.02(+10.87%)
Dec 24, 2018 0.2519 0.2570 0.2300 0.2300 198,800 -0.01(-6.01%)
Dec 21, 2018 0.2700 0.2820 0.2400 0.2447 475,200 -0.03(-12.39%)
Dec 20, 2018 0.2765 0.2876 0.2550 0.2793 363,859 -0.00(-0.25%)
Dec 19, 2018 0.2750 0.2800 0.2650 0.2800 90,548 +0.00(+0.61%)
Dec 18, 2018 0.2870 0.2888 0.2700 0.2783 70,086 -0.00(-1.49%)
Dec 17, 2018 0.2790 0.2930 0.2700 0.2825 150,166 +0.00(+1.25%)
Dec 14, 2018 0.2800 0.2892 0.2750 0.2790 149,000 -0.00(-0.36%)
Dec 13, 2018 0.2972 0.3041 0.2791 0.2800 223,039 -0.01(-5.08%)
Dec 12, 2018 0.3110 0.3110 0.2900 0.2950 190,278 -0.00(-0.51%)
Dec 11, 2018 0.3050 0.3155 0.2900 0.2965 772,478 -0.01(-4.35%)
Dec 10, 2018 0.3245 0.3260 0.3003 0.3100 198,502 -0.01(-3.40%)
Dec 07, 2018 0.3345 0.3480 0.2960 0.3209 1,182,100 -0.01(-2.16%)
Dec 06, 2018 0.2720 0.3340 0.2516 0.3280 2,537,989 +0.05(+16.73%)
Dec 04, 2018 0.3000 0.3107 0.2800 0.2810 457,000 -0.02(-7.78%)
Dec 03, 2018 0.3247 0.3322 0.2941 0.3047 317,639 -0.02(-4.78%)
Nov 30, 2018 0.3325 0.3389 0.3200 0.3200 88,500 -0.01(-3.41%)
Nov 29, 2018 0.3465 0.3480 0.3245 0.3313 414,116 +0.01(+2.63%)
Nov 28, 2018 0.3188 0.3370 0.3090 0.3228 66,726 +0.01(+4.16%)
Nov 27, 2018 0.3335 0.3354 0.3030 0.3099 117,474 -0.02(-4.88%)
Nov 26, 2018 0.3230 0.3465 0.3228 0.3258 151,251 -0.00(-0.67%)
Nov 23, 2018 0.3287 0.3331 0.3100 0.3280 163,300 -0.00(-0.49%)
Nov 21, 2018 0.3296 0.3296 0.3296 0 +0.00(+0.21%)
Nov 20, 2018 0.3400 0.3495 0.3265 0.3289 148,994 -0.02(-5.05%)
Nov 19, 2018 0.3550 0.3726 0.3372 0.3464 93,157 -0.01(-2.48%)
Nov 16, 2018 0.3600 0.3700 0.3505 0.3552 162,400 -0.00(-1.17%)
Nov 15, 2018 0.3325 0.3606 0.3325 0.3594 87,018 +0.02(+5.71%)
Nov 14, 2018 0.3555 0.3571 0.3207 0.3400 202,518 -0.02(-4.74%)
Nov 13, 2018 0.3516 0.3700 0.3424 0.3569 311,210 +0.00(+1.05%)
Nov 12, 2018 0.3751 0.3801 0.3470 0.3532 159,437 -0.02(-4.54%)
Nov 09, 2018 0.3792 0.3840 0.3523 0.3700 206,100 -0.01(-2.81%)
Nov 08, 2018 0.4000 0.4000 0.3800 0.3807 361,319 -0.02(-6.00%)
Nov 07, 2018 0.3804 0.4100 0.3680 0.4050 393,639 +0.04(+9.46%)
Nov 06, 2018 0.3695 0.3870 0.3600 0.3700 401,107 +0.01(+2.44%)
Nov 05, 2018 0.3344 0.3870 0.3344 0.3612 728,664 +0.03(+7.82%)
Nov 02, 2018 0.3301 0.3450 0.3193 0.3350 191,100 +0.01(+3.08%)
Nov 01, 2018 0.3300 0.3380 0.3139 0.3250 243,017 +0.01(+2.52%)
Oct 31, 2018 0.3180 0.3325 0.3100 0.3170 95,082 +0.01(+2.26%)
Oct 30, 2018 0.2755 0.3112 0.2740 0.3100 140,069 +0.03(+10.71%)
Oct 29, 2018 0.3143 0.3226 0.2650 0.2800 408,380 -0.04(-12.50%)
Oct 26, 2018 0.3075 0.3271 0.3070 0.3200 189,800 -0.01(-4.19%)
Oct 25, 2018 0.3290 0.3400 0.3120 0.3340 95,434 +0.01(+4.64%)
Oct 24, 2018 0.3385 0.3541 0.3090 0.3192 230,083 -0.02(-4.69%)
Oct 23, 2018 0.3035 0.4100 0.2963 0.3349 504,019 -0.01(-4.15%)
Oct 22, 2018 0.3750 0.3870 0.3336 0.3494 547,158 -0.03(-6.83%)
Oct 19, 2018 0.3942 0.4000 0.3700 0.3750 449,200 -0.01(-2.93%)
Oct 18, 2018 0.3853 0.3969 0.3803 0.3863 372,478 -0.01(-2.70%)
Oct 17, 2018 0.3800 0.3973 0.3720 0.3970 618,709 +0.01(+2.45%)
Oct 16, 2018 0.3890 0.4068 0.3728 0.3875 519,182 -0.01(-1.62%)
Oct 15, 2018 0.4150 0.4175 0.3900 0.3939 548,430 +0.00(+0.18%)
Oct 12, 2018 0.3730 0.4113 0.3600 0.3932 454,600 +0.02(+6.21%)
Oct 11, 2018 0.3736 0.3780 0.3659 0.3702 256,457 -0.01(-2.58%)
Oct 10, 2018 0.3800 0.3900 0.3677 0.3800 321,384 -0.00(-1.14%)
Oct 09, 2018 0.4100 0.4138 0.3800 0.3844 391,252 -0.04(-8.48%)
Oct 08, 2018 0.4200 0.4550 0.3900 0.4200 423,393 +0.02(+4.22%)
Oct 05, 2018 0.3830 0.4320 0.3700 0.4030 580,300 +0.04(+10.26%)
Oct 04, 2018 0.3729 0.3757 0.3501 0.3655 306,254 -0.01(-2.19%)
Oct 03, 2018 0.3720 0.3786 0.3620 0.3737 105,140 +0.00(+1.00%)
Oct 02, 2018 0.3811 0.3840 0.3617 0.3700 179,029 -0.01(-1.86%)
Oct 01, 2018 0.4030 0.4100 0.3752 0.3770 313,895 -0.01(-2.86%)
Sep 28, 2018 0.3530 0.3949 0.3530 0.3881 249,700 +0.02(+6.33%)
Sep 27, 2018 0.3655 0.3770 0.3600 0.3650 260,807 -0.02(-3.97%)
Sep 26, 2018 0.4200 0.4200 0.3650 0.3801 336,602 +0.00(+0.00%)
Sep 25, 2018 0.4100 0.4200 0.3800 0.3801 265,170 -0.01(-2.51%)
Sep 24, 2018 0.3800 0.4100 0.3576 0.3899 478,596 +0.01(+3.81%)
Sep 21, 2018 0.4000 0.4000 0.3600 0.3756 335,500 -0.00(-1.05%)
Sep 20, 2018 0.4300 0.4300 0.3476 0.3796 335,731 +0.01(+4.00%)
Sep 19, 2018 0.4025 0.4150 0.3580 0.3650 757,097 -0.04(-8.75%)
Sep 18, 2018 0.4021 0.4290 0.4000 0.4000 920,690 -0.00(-0.37%)
Sep 17, 2018 0.4235 0.4370 0.3800 0.4015 357,034 -0.01(-2.07%)
Sep 14, 2018 0.4085 0.4426 0.3800 0.4100 670,600 -0.02(-3.64%)
Sep 13, 2018 0.4925 0.5080 0.4192 0.4255 985,633 -0.09(-18.22%)
Sep 12, 2018 0.4450 0.5203 0.4200 0.5203 1,890,869 +0.11(+27.62%)
Sep 11, 2018 0.3185 0.4200 0.3070 0.4077 1,006,430 +0.08(+24.68%)
Sep 10, 2018 0.3180 0.3300 0.3065 0.3270 234,800 -0.00(-0.30%)
Sep 07, 2018 0.3300 0.3380 0.3150 0.3280 268,100 -0.01(-2.09%)
Sep 06, 2018 0.3255 0.3393 0.3220 0.3350 113,954 -0.01(-2.25%)
Sep 05, 2018 0.3531 0.3697 0.3300 0.3427 477,323 -0.01(-2.34%)
Sep 04, 2018 0.3430 0.3699 0.3427 0.3509 321,207 +0.00(+1.07%)
Aug 31, 2018 0.3472 0.3472 0.3472 0 -0.00(-1.36%)
Aug 30, 2018 0.3310 0.3600 0.3300 0.3520 282,344 +0.00(+0.57%)
Aug 29, 2018 0.3290 0.3599 0.3210 0.3500 487,337 +0.02(+4.79%)
Aug 28, 2018 0.3560 0.3640 0.3200 0.3340 403,101 -0.03(-7.20%)
Aug 27, 2018 0.3294 0.3723 0.3245 0.3599 375,680 +0.04(+12.47%)
Aug 24, 2018 0.3258 0.3525 0.3120 0.3200 551,100 -0.01(-3.03%)
Aug 23, 2018 0.3295 0.3300 0.3125 0.3300 186,156 +0.00(+0.00%)
Aug 22, 2018 0.3225 0.3300 0.3030 0.3300 152,657 +0.01(+3.68%)
Aug 21, 2018 0.3360 0.3360 0.3050 0.3183 313,511 +0.01(+2.45%)
Aug 20, 2018 0.2975 0.3294 0.2850 0.3107 369,272 +0.02(+5.32%)
Aug 17, 2018 0.2820 0.2951 0.2690 0.2950 94,400 +0.01(+4.87%)
Aug 16, 2018 0.2795 0.2890 0.2730 0.2813 53,308 -0.00(-0.21%)
Aug 15, 2018 0.2820 0.2900 0.2617 0.2819 55,634 +0.02(+7.60%)
Aug 14, 2018 0.2955 0.2955 0.2590 0.2620 140,169 -0.02(-7.55%)
Aug 13, 2018 0.2933 0.2950 0.2750 0.2834 150,472 -0.01(-3.44%)
Aug 10, 2018 0.2900 0.2990 0.2835 0.2935 196,300 +0.00(+1.21%)
Aug 09, 2018 0.2950 0.3032 0.2900 0.2900 127,737 -0.01(-2.68%)
Aug 08, 2018 0.3120 0.3120 0.2930 0.2980 76,788 -0.00(-0.67%)
Aug 07, 2018 0.2900 0.3197 0.2750 0.3000 213,233 +0.00(+0.00%)
Aug 06, 2018 0.3150 0.3400 0.2800 0.3000 468,177 -0.04(-11.76%)
Aug 03, 2018 0.3670 0.3800 0.3100 0.3400 62,000 -0.03(-7.36%)
Aug 02, 2018 0.3300 0.3800 0.2950 0.3670 308,548 +0.07(+22.33%)
Aug 01, 2018 0.2757 0.3750 0.2757 0.3000 205,955 +0.01(+1.69%)
Jul 31, 2018 0.3031 0.3083 0.2891 0.2950 220,402 -0.02(-5.18%)
Jul 30, 2018 0.3184 0.3250 0.3000 0.3111 63,762 -0.00(-1.55%)
Jul 27, 2018 0.3200 0.3202 0.3048 0.3160 62,300 -0.00(-1.21%)
Jul 26, 2018 0.3300 0.3300 0.3080 0.3199 115,881 +0.01(+4.03%)
Jul 25, 2018 0.3075 0.3199 0.3025 0.3075 76,668 -0.01(-4.44%)
Jul 24, 2018 0.3319 0.3346 0.3060 0.3218 148,552 -0.01(-2.34%)
Jul 23, 2018 0.2800 0.3330 0.2800 0.3295 123,787 +0.04(+12.84%)
Jul 20, 2018 0.3135 0.3136 0.2920 0.2920 167,448 -0.02(-6.89%)
Jul 19, 2018 0.3270 0.3290 0.3000 0.3136 167,778 -0.02(-4.68%)
Jul 18, 2018 0.3350 0.3540 0.3258 0.3290 91,987 -0.01(-2.23%)
Jul 17, 2018 0.3450 0.3450 0.3220 0.3365 348,669 -0.01(-2.46%)
Jul 16, 2018 0.3380 0.3613 0.3380 0.3450 268,068 -0.02(-4.72%)
Jul 13, 2018 0.3605 0.3605 0.3445 0.3621 29,583 +0.00(+0.03%)
Jul 12, 2018 0.3580 0.3634 0.3450 0.3620 21,739 +0.01(+2.84%)
Jul 11, 2018 0.3589 0.3600 0.3394 0.3520 155,814 -0.01(-3.14%)
Jul 10, 2018 0.3694 0.3694 0.3510 0.3634 160,144 -0.01(-2.44%)
Jul 09, 2018 0.3789 0.3840 0.3573 0.3725 300,102 +0.00(+0.68%)
Jul 06, 2018 0.3780 0.3802 0.3680 0.3700 87,038 -0.01(-1.33%)
Jul 05, 2018 0.3780 0.4020 0.3750 0.3750 275,266 -0.00(-0.03%)
Jul 03, 2018 0.3751 0.3751 0.3751 0 -0.03(-8.51%)
Jul 02, 2018 0.4050 0.4280 0.4000 0.4100 277,222 +0.01(+2.50%)
Jun 29, 2018 0.4430 0.4430 0.3980 0.4000 292,413 -0.04(-9.09%)
Jun 28, 2018 0.3890 0.4401 0.3799 0.4400 161,047 +0.05(+14.26%)
Jun 27, 2018 0.4176 0.4200 0.3800 0.3851 296,733 -0.03(-7.55%)
Jun 26, 2018 0.4178 0.4236 0.4000 0.4165 71,249 -0.00(-1.17%)
Jun 25, 2018 0.4478 0.4580 0.4100 0.4215 272,697 -0.03(-6.28%)
Jun 22, 2018 0.4001 0.4572 0.3700 0.4497 676,479 +0.06(+16.08%)
Jun 21, 2018 0.3721 0.3875 0.3600 0.3874 126,222 +0.01(+3.83%)
Jun 20, 2018 0.3862 0.3970 0.3600 0.3731 350,000 -0.01(-1.92%)
Jun 19, 2018 0.3741 0.3817 0.3600 0.3804 444,789 +0.01(+1.77%)
Jun 18, 2018 0.3890 0.3890 0.3589 0.3738 31,738 +0.00(+0.21%)
Jun 15, 2018 0.3700 0.3654 0.3730 171,423 +0.00(+0.81%)
Jun 14, 2018 0.3896 0.3903 0.3700 0.3700 239,700 -0.01(-2.63%)
Jun 13, 2018 0.3900 0.3940 0.3780 0.3800 235,207 -0.01(-3.06%)
Jun 12, 2018 0.3899 0.3975 0.3790 0.3920 61,610 +0.00(+0.72%)
Jun 11, 2018 0.3960 0.4000 0.3761 0.3892 147,406 -0.00(-1.02%)
Jun 08, 2018 0.3987 0.3990 0.3720 0.3932 56,829 +0.01(+3.47%)
Jun 07, 2018 0.4117 0.4150 0.3760 0.3800 164,572 -0.02(-5.92%)
Jun 06, 2018 0.3717 0.4299 0.3717 0.4039 111,744 +0.02(+6.29%)
Jun 05, 2018 0.3681 0.3810 0.3664 0.3800 148,834 +0.01(+1.48%)
Jun 04, 2018 0.4046 0.4046 0.3710 0.3745 81,138 -0.01(-3.84%)
Jun 01, 2018 0.3600 0.3973 0.3580 0.3894 53,462 +0.03(+8.77%)
May 31, 2018 0.3587 0.3649 0.3500 0.3580 42,542 -0.00(-0.28%)
May 30, 2018 0.3706 0.3706 0.3590 0.3590 52,164 +0.00(+1.21%)
May 29, 2018 0.3719 0.3722 0.3547 0.3547 74,213 -0.02(-4.70%)
May 25, 2018 0.3722 0.3722 0.3722 0 -0.02(-4.32%)
May 24, 2018 0.4010 0.4090 0.3780 0.3890 51,022 -0.01(-3.02%)
May 23, 2018 0.3926 0.4020 0.3831 0.4011 115,356 -0.00(-0.96%)
May 22, 2018 0.4272 0.4290 0.3980 0.4050 148,287 -0.02(-5.79%)
May 21, 2018 0.4390 0.4390 0.4100 0.4299 117,165 +0.01(+3.17%)
May 18, 2018 0.4100 0.4170 0.4000 0.4167 100,731 +0.01(+3.00%)
May 17, 2018 0.4079 0.4147 0.4000 0.4046 108,718 -0.01(-3.09%)
May 16, 2018 0.4229 0.4229 0.4068 0.4175 98,621 -0.00(-0.59%)
May 15, 2018 0.4342 0.4342 0.4088 0.4199 201,448 -0.01(-2.34%)
May 14, 2018 0.4258 0.4440 0.4200 0.4300 131,015 +0.01(+1.25%)
May 11, 2018 0.4150 0.4280 0.4068 0.4247 34,251 +0.01(+1.65%)
May 10, 2018 0.4176 0.4236 0.4060 0.4178 134,243 +0.00(+0.02%)
May 09, 2018 0.4005 0.4257 0.3875 0.4177 113,401 +0.03(+8.04%)
May 08, 2018 0.3960 0.3990 0.3853 0.3866 39,707 -0.01(-3.35%)
May 07, 2018 0.4170 0.4170 0.3900 0.4000 52,144 +0.00(+0.00%)
May 04, 2018 0.3936 0.4090 0.3900 0.4000 37,725 +0.00(+0.76%)
May 03, 2018 0.4044 0.4100 0.3970 0.3970 82,305 -0.02(-4.80%)
May 02, 2018 0.4200 0.4327 0.4050 0.4170 97,546 -0.01(-1.91%)
May 01, 2018 0.4477 0.4500 0.4190 0.4251 130,128 -0.02(-4.79%)
Apr 30, 2018 0.4450 0.4490 0.4230 0.4465 61,811 +0.01(+1.22%)
Apr 27, 2018 0.4222 0.4411 0.4138 0.4411 91,799 +0.02(+5.81%)
Apr 26, 2018 0.4289 0.4407 0.4169 0.4169 51,846 -0.00(-0.24%)
Apr 25, 2018 0.4426 0.4460 0.4155 0.4179 135,698 -0.03(-5.84%)
Apr 24, 2018 0.4450 0.4605 0.4370 0.4438 42,288 -0.00(-0.49%)
Apr 23, 2018 0.4785 0.4830 0.4391 0.4460 181,824 -0.03(-7.24%)
Apr 20, 2018 0.4619 0.4998 0.4587 0.4808 69,751 +0.02(+4.09%)
Apr 19, 2018 0.4922 0.4922 0.4583 0.4619 104,907 -0.03(-6.91%)
Apr 18, 2018 0.5000 0.5142 0.4800 0.4962 119,144 -0.01(-2.71%)
Apr 17, 2018 0.5371 0.5580 0.4990 0.5100 268,786 -0.04(-7.52%)
Apr 16, 2018 0.5705 0.5800 0.5300 0.5515 635,018 +0.03(+6.06%)
Apr 13, 2018 0.4500 0.5316 0.4267 0.5200 302,912 +0.08(+18.18%)
Apr 12, 2018 0.4284 0.4787 0.4200 0.4400 56,576 +0.05(+11.95%)
Apr 11, 2018 0.3980 0.3993 0.3768 0.3930 94,812 -0.00(-0.30%)
Apr 10, 2018 0.4010 0.4046 0.3595 0.3942 92,373 +0.01(+3.74%)
Apr 09, 2018 0.4230 0.4230 0.3800 0.3800 65,561 -0.04(-9.15%)
Apr 06, 2018 0.4305 0.4305 0.4090 0.4183 123,366 -0.01(-2.96%)
Apr 05, 2018 0.4529 0.4697 0.4180 0.4310 152,477 -0.01(-2.25%)
Apr 04, 2018 0.3896 0.4550 0.3660 0.4409 210,485 +0.02(+5.27%)
Apr 03, 2018 0.4600 0.4775 0.3930 0.4188 300,659 -0.03(-5.71%)
Apr 02, 2018 0.5074 0.5210 0.4272 0.4442 267,325 -0.06(-11.61%)
Mar 29, 2018 0.5025 0.5025 0.5025 0 +0.01(+2.55%)
Mar 28, 2018 0.5264 0.5264 0.4877 0.4900 111,787 -0.03(-5.77%)
Mar 27, 2018 0.5288 0.5371 0.5203 0.5200 60,299 -0.01(-1.20%)
Mar 26, 2018 0.5350 0.5412 0.5192 0.5263 28,273 -0.01(-2.54%)
Mar 23, 2018 0.5509 0.5509 0.5277 0.5400 60,375 +0.03(+4.96%)
Mar 22, 2018 0.5470 0.5470 0.4900 0.5145 239,945 -0.02(-4.31%)
Mar 21, 2018 0.5430 0.5430 0.5244 0.5377 104,768 -0.01(-1.43%)
Mar 20, 2018 0.5434 0.5586 0.5350 0.5455 76,129 +0.02(+2.92%)
Mar 19, 2018 0.5455 0.5455 0.5259 0.5300 35,548 -0.01(-2.39%)
Mar 16, 2018 0.5102 0.5474 0.5102 0.5430 48,852 +0.02(+4.06%)
Mar 15, 2018 0.5580 0.5602 0.5218 0.5218 59,595 -0.02(-4.29%)
Mar 14, 2018 0.5700 0.5700 0.5440 0.5452 101,167 -0.02(-4.27%)
Mar 13, 2018 0.5863 0.5881 0.5678 0.5695 23,585 -0.02(-3.20%)
Mar 12, 2018 0.6027 0.6027 0.5766 0.5883 91,955 +0.01(+1.43%)
Mar 09, 2018 0.5866 0.5952 0.5700 0.5800 136,422 +0.00(+0.17%)
Mar 08, 2018 0.5670 0.5836 0.5507 0.5790 63,383 +0.02(+3.71%)
Mar 07, 2018 0.6038 0.6038 0.5549 0.5583 152,432 -0.05(-8.03%)
Mar 06, 2018 0.5890 0.6170 0.5700 0.6070 226,778 +0.06(+11.40%)
Mar 05, 2018 0.4972 0.5590 0.4700 0.5449 165,836 +0.05(+10.91%)
Mar 02, 2018 0.4687 0.5080 0.4592 0.4913 88,633 -0.00(-0.04%)
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.