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

U S Antimony Corp (NY: UAMY )

0.3161 +0.0110 (+3.61%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 5, 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 (%)
Apr 30, 2020 0.3730 0.3730 0.3250 0.3600 15,243 +0.00(+0.00%)
Apr 29, 2020 0.3550 0.3680 0.3201 0.3600 27,011 -0.01(-2.17%)
Apr 28, 2020 0.3480 0.3730 0.3463 0.3680 13,186 +0.02(+6.33%)
Apr 27, 2020 0.3400 0.3730 0.3400 0.3461 25,011 +0.02(+4.88%)
Apr 24, 2020 0.3560 0.3665 0.3300 0.3300 29,700 -0.02(-6.38%)
Apr 23, 2020 0.3600 0.3600 0.3473 0.3525 7,577 -0.00(-0.70%)
Apr 22, 2020 0.3700 0.3730 0.3451 0.3550 27,225 -0.02(-4.83%)
Apr 21, 2020 0.3521 0.3730 0.3520 0.3730 15,885 +0.00(+0.81%)
Apr 20, 2020 0.3400 0.3700 0.3400 0.3700 25,090 +0.01(+2.78%)
Apr 17, 2020 0.3550 0.3700 0.3410 0.3600 5,200 -0.01(-2.70%)
Apr 16, 2020 0.3500 0.3780 0.3496 0.3700 25,157 +0.00(+0.00%)
Apr 15, 2020 0.3500 0.3729 0.3459 0.3700 11,674 -0.00(-0.80%)
Apr 14, 2020 0.3700 0.3800 0.3500 0.3730 83,184 -0.00(-1.24%)
Apr 13, 2020 0.3784 0.3784 0.3420 0.3777 3,865 +0.02(+4.80%)
Apr 09, 2020 0.3332 0.3800 0.3332 0.3604 14,000 +0.01(+2.97%)
Apr 08, 2020 0.3400 0.3500 0.3200 0.3500 9,725 +0.00(+0.60%)
Apr 07, 2020 0.3212 0.3600 0.3212 0.3479 22,676 +0.03(+8.35%)
Apr 06, 2020 0.3700 0.3700 0.3112 0.3211 31,980 -0.05(-14.37%)
Apr 03, 2020 0.3780 0.3785 0.3200 0.3750 12,700 +0.01(+3.88%)
Apr 02, 2020 0.3280 0.3800 0.3280 0.3610 32,888 +0.01(+3.14%)
Apr 01, 2020 0.3365 0.3500 0.3230 0.3500 4,155 +0.02(+5.87%)
Mar 31, 2020 0.3410 0.3500 0.3000 0.3306 7,840 -0.00(-0.36%)
Mar 30, 2020 0.3500 0.3500 0.3318 0.3318 12,053 -0.02(-5.20%)
Mar 27, 2020 0.3400 0.3500 0.3125 0.3500 19,200 +0.02(+5.11%)
Mar 26, 2020 0.3140 0.3400 0.3015 0.3330 31,780 +0.03(+11.00%)
Mar 25, 2020 0.3400 0.3400 0.3000 0.3000 123,716 -0.01(-3.23%)
Mar 24, 2020 0.2730 0.3298 0.2730 0.3100 29,898 +0.05(+19.23%)
Mar 23, 2020 0.2800 0.3401 0.2600 0.2600 63,005 -0.04(-13.33%)
Mar 20, 2020 0.3020 0.3100 0.2960 0.3000 13,100 +0.01(+4.17%)
Mar 19, 2020 0.2900 0.2900 0.2650 0.2880 14,361 +0.02(+6.19%)
Mar 18, 2020 0.2993 0.2993 0.2609 0.2712 25,008 -0.00(-1.35%)
Mar 17, 2020 0.3300 0.3330 0.2500 0.2749 46,318 -0.03(-10.75%)
Mar 16, 2020 0.3000 0.3500 0.2900 0.3080 25,828 -0.03(-9.41%)
Mar 13, 2020 0.3300 0.3800 0.3007 0.3400 41,800 -0.01(-2.86%)
Mar 12, 2020 0.3500 0.3650 0.3350 0.3500 16,593 -0.01(-2.78%)
Mar 11, 2020 0.3630 0.3630 0.3210 0.3600 22,277 +0.00(+1.35%)
Mar 10, 2020 0.3600 0.3680 0.3450 0.3552 12,821 +0.01(+1.49%)
Mar 09, 2020 0.3700 0.3701 0.3451 0.3500 121,475 -0.02(-6.22%)
Mar 06, 2020 0.3775 0.3800 0.3700 0.3732 55,000 -0.00(-0.21%)
Mar 05, 2020 0.3705 0.3769 0.3705 0.3740 22,779 -0.00(-0.53%)
Mar 04, 2020 0.3800 0.3800 0.3725 0.3760 19,062 -0.00(-1.05%)
Mar 03, 2020 0.4020 0.4190 0.3705 0.3800 50,214 -0.03(-6.68%)
Mar 02, 2020 0.4000 0.4230 0.4000 0.4072 7,182 -0.00(-0.68%)
Feb 28, 2020 0.4100 0.4200 0.4000 0.4100 29,900 -0.02(-4.65%)
Feb 27, 2020 0.4400 0.4400 0.4000 0.4300 63,501 +0.01(+2.38%)
Feb 26, 2020 0.4148 0.4389 0.3900 0.4200 72,401 +0.02(+6.30%)
Feb 25, 2020 0.3833 0.4150 0.3737 0.3951 47,050 +0.02(+4.00%)
Feb 24, 2020 0.3808 0.3828 0.3700 0.3799 33,322 -0.01(-2.09%)
Feb 21, 2020 0.3910 0.3940 0.3760 0.3880 29,000 -0.01(-2.37%)
Feb 20, 2020 0.4000 0.4049 0.3896 0.3974 14,757 -0.01(-1.83%)
Feb 19, 2020 0.3970 0.4149 0.3895 0.4048 20,766 +0.01(+2.22%)
Feb 18, 2020 0.4000 0.4260 0.3899 0.3960 29,054 -0.01(-3.04%)
Feb 14, 2020 0.4050 0.4380 0.4000 0.4084 43,200 -0.04(-9.24%)
Feb 13, 2020 0.4402 0.4550 0.4030 0.4500 30,586 +0.00(+0.00%)
Feb 12, 2020 0.4530 0.4549 0.4220 0.4500 4,327 +0.01(+2.97%)
Feb 11, 2020 0.4928 0.5000 0.4350 0.4370 45,363 -0.04(-8.00%)
Feb 10, 2020 0.4570 0.4800 0.4410 0.4750 39,633 +0.05(+13.10%)
Feb 07, 2020 0.4530 0.4530 0.4125 0.4200 7,800 -0.02(-4.48%)
Feb 06, 2020 0.4260 0.4500 0.4050 0.4397 9,136 +0.02(+5.19%)
Feb 05, 2020 0.4310 0.4310 0.4100 0.4180 21,183 +0.01(+2.45%)
Feb 04, 2020 0.3895 0.4600 0.3895 0.4080 17,253 +0.00(+0.15%)
Feb 03, 2020 0.4100 0.4600 0.4074 0.4074 74,737 -0.00(-0.63%)
Jan 31, 2020 0.4034 0.4100 0.3901 0.4100 8,900 +0.02(+5.67%)
Jan 30, 2020 0.3930 0.4000 0.3880 0.3880 14,250 -0.01(-1.57%)
Jan 29, 2020 0.3857 0.4000 0.3830 0.3942 10,850 -0.01(-1.25%)
Jan 28, 2020 0.3850 0.3999 0.3740 0.3992 12,983 +0.02(+5.52%)
Jan 27, 2020 0.3840 0.3984 0.3740 0.3783 22,236 -0.02(-4.81%)
Jan 24, 2020 0.3900 0.3984 0.3860 0.3974 24,000 +0.01(+2.24%)
Jan 23, 2020 0.3850 0.4000 0.3850 0.3887 31,855 -0.01(-2.83%)
Jan 22, 2020 0.3999 0.4000 0.3850 0.4000 40,275 +0.01(+1.81%)
Jan 21, 2020 0.3999 0.4000 0.3850 0.3929 19,158 -0.01(-1.77%)
Jan 17, 2020 0.3700 0.4000 0.3500 0.4000 47,700 +0.03(+7.87%)
Jan 16, 2020 0.3799 0.3800 0.3500 0.3708 20,526 +0.01(+1.51%)
Jan 15, 2020 0.3800 0.3900 0.3653 0.3653 7,841 -0.01(-3.18%)
Jan 14, 2020 0.3868 0.3930 0.3773 0.3773 10,318 -0.00(-0.71%)
Jan 13, 2020 0.3630 0.3950 0.3630 0.3800 8,283 +0.00(+1.09%)
Jan 10, 2020 0.3520 0.3950 0.3450 0.3759 46,900 +0.01(+1.59%)
Jan 09, 2020 0.4290 0.4290 0.3700 0.3700 18,380 -0.00(-1.18%)
Jan 08, 2020 0.3870 0.4080 0.3650 0.3744 69,066 -0.01(-3.26%)
Jan 07, 2020 0.4237 0.4237 0.3700 0.3870 49,140 -0.04(-8.51%)
Jan 06, 2020 0.4150 0.4300 0.4150 0.4230 82,752 +0.02(+4.32%)
Jan 03, 2020 0.4300 0.4300 0.4055 0.4055 56,600 -0.02(-5.26%)
Jan 02, 2020 0.4200 0.4290 0.3865 0.4280 18,313 +0.04(+11.17%)
Dec 31, 2019 0.4000 0.4000 0.3750 0.3850 14,000 +0.00(+0.26%)
Dec 30, 2019 0.3910 0.4137 0.3700 0.3840 38,468 -0.01(-3.69%)
Dec 27, 2019 0.3940 0.4100 0.3910 0.3987 5,800 -0.00(-0.33%)
Dec 26, 2019 0.4000 0.4000 0.3890 0.4000 43,417 -0.01(-2.44%)
Dec 24, 2019 0.3900 0.4188 0.3883 0.4100 9,000 +0.03(+7.87%)
Dec 23, 2019 0.3800 0.3900 0.3800 0.3801 24,847 +0.00(+0.03%)
Dec 20, 2019 0.3900 0.3900 0.3651 0.3800 19,300 -0.01(-2.56%)
Dec 19, 2019 0.3900 0.3900 0.3650 0.3900 10,045 +0.01(+3.81%)
Dec 18, 2019 0.3716 0.3900 0.3580 0.3757 19,129 -0.00(-0.92%)
Dec 17, 2019 0.3700 0.3800 0.3625 0.3792 29,612 +0.01(+1.99%)
Dec 16, 2019 0.3700 0.3718 0.3400 0.3718 90,662 +0.00(+0.49%)
Dec 13, 2019 0.3660 0.3950 0.3650 0.3700 40,200 -0.02(-5.13%)
Dec 12, 2019 0.3750 0.3979 0.3650 0.3900 21,289 +0.00(+0.62%)
Dec 11, 2019 0.3900 0.4000 0.3750 0.3876 15,693 -0.01(-1.95%)
Dec 10, 2019 0.3900 0.4050 0.3900 0.3953 11,703 -0.00(-1.18%)
Dec 09, 2019 0.3900 0.4100 0.3900 0.4000 26,690 +0.02(+4.41%)
Dec 06, 2019 0.3860 0.4070 0.3831 0.3831 23,800 +0.00(+0.29%)
Dec 05, 2019 0.3907 0.4079 0.3800 0.3820 28,938 -0.02(-5.49%)
Dec 04, 2019 0.4250 0.4250 0.3652 0.4042 20,004 -0.03(-6.87%)
Dec 03, 2019 0.4025 0.4340 0.3650 0.4340 81,108 +0.02(+3.58%)
Dec 02, 2019 0.4244 0.4250 0.3900 0.4190 41,983 +0.01(+1.70%)
Nov 29, 2019 0.4300 0.4300 0.4120 0.4120 24,100 -0.01(-3.06%)
Nov 27, 2019 0.4200 0.4349 0.3494 0.4250 50,000 +0.00(+0.19%)
Nov 26, 2019 0.4301 0.4350 0.4200 0.4242 6,080 -0.01(-2.26%)
Nov 25, 2019 0.4640 0.4641 0.4300 0.4340 14,029 -0.00(-0.23%)
Nov 22, 2019 0.4800 0.4800 0.4350 0.4350 7,400 -0.02(-3.76%)
Nov 21, 2019 0.4680 0.4800 0.4500 0.4520 6,708 -0.01(-1.74%)
Nov 20, 2019 0.4840 0.5090 0.4600 0.4600 94,630 -0.04(-8.00%)
Nov 19, 2019 0.4670 0.5000 0.4321 0.5000 42,935 +0.02(+4.17%)
Nov 18, 2019 0.4800 0.4950 0.4570 0.4800 41,045 +0.00(+0.00%)
Nov 15, 2019 0.4530 0.5000 0.4530 0.4800 48,100 +0.05(+10.60%)
Nov 14, 2019 0.4300 0.4510 0.4300 0.4340 1,377 -0.02(-4.19%)
Nov 13, 2019 0.4340 0.4560 0.4340 0.4530 6,830 -0.01(-1.09%)
Nov 12, 2019 0.4600 0.4600 0.4300 0.4580 11,441 +0.01(+1.78%)
Nov 11, 2019 0.4389 0.4693 0.4252 0.4500 24,648 -0.00(-0.02%)
Nov 08, 2019 0.4550 0.4580 0.4200 0.4501 8,400 +0.02(+4.67%)
Nov 07, 2019 0.4421 0.4760 0.4200 0.4300 54,863 -0.05(-10.42%)
Nov 06, 2019 0.4800 0.4849 0.4540 0.4800 6,682 +0.00(+0.00%)
Nov 05, 2019 0.4814 0.4980 0.4520 0.4800 12,746 +0.03(+6.19%)
Nov 04, 2019 0.5200 0.5200 0.4348 0.4520 114,310 -0.06(-11.37%)
Nov 01, 2019 0.5100 0.5400 0.5100 0.5100 15,800 +0.01(+2.00%)
Oct 31, 2019 0.5000 0.5350 0.4901 0.5000 25,563 +0.00(+0.00%)
Oct 30, 2019 0.5000 0.5000 0.4895 0.5000 30,053 +0.02(+4.76%)
Oct 29, 2019 0.4840 0.5000 0.4773 0.4773 26,812 -0.02(-4.54%)
Oct 28, 2019 0.4900 0.5000 0.4700 0.5000 66,661 +0.00(+0.40%)
Oct 25, 2019 0.4700 0.5000 0.4578 0.4980 39,200 +0.01(+1.01%)
Oct 24, 2019 0.4940 0.4940 0.4693 0.4930 11,483 -0.01(-1.40%)
Oct 23, 2019 0.5000 0.5240 0.4900 0.5000 43,533 -0.02(-4.40%)
Oct 22, 2019 0.5100 0.5280 0.5070 0.5230 11,811 +0.02(+3.56%)
Oct 21, 2019 0.5500 0.5550 0.4630 0.5050 54,737 -0.05(-9.17%)
Oct 18, 2019 0.5297 0.5570 0.5150 0.5560 16,500 +0.01(+1.09%)
Oct 17, 2019 0.5428 0.5570 0.5200 0.5500 2,245 +0.00(+0.00%)
Oct 16, 2019 0.5400 0.5580 0.5200 0.5500 8,959 -0.01(-1.43%)
Oct 15, 2019 0.5400 0.5590 0.5400 0.5580 17,382 -0.00(-0.36%)
Oct 14, 2019 0.5469 0.5600 0.5372 0.5600 9,090 +0.03(+6.34%)
Oct 11, 2019 0.5300 0.5582 0.5100 0.5266 32,100 -0.01(-2.48%)
Oct 10, 2019 0.5510 0.5690 0.5400 0.5400 4,908 -0.01(-0.99%)
Oct 09, 2019 0.5900 0.5900 0.5340 0.5454 11,817 -0.02(-3.21%)
Oct 08, 2019 0.5340 0.5635 0.5340 0.5635 4,402 +0.03(+6.32%)
Oct 07, 2019 0.5400 0.5690 0.5300 0.5300 38,790 -0.03(-5.63%)
Oct 04, 2019 0.5400 0.5650 0.5306 0.5616 7,200 +0.04(+8.06%)
Oct 03, 2019 0.5500 0.5690 0.4772 0.5197 32,279 +0.03(+6.06%)
Oct 02, 2019 0.5700 0.5750 0.4900 0.4900 10,518 -0.07(-11.71%)
Oct 01, 2019 0.5550 0.5749 0.5510 0.5550 27,060 -0.00(-0.73%)
Sep 30, 2019 0.5600 0.5750 0.5510 0.5591 11,574 +0.01(+1.19%)
Sep 27, 2019 0.5800 0.6100 0.5525 0.5525 16,700 -0.01(-0.99%)
Sep 26, 2019 0.5790 0.6100 0.5550 0.5580 11,635 -0.02(-3.68%)
Sep 25, 2019 0.6028 0.6030 0.5695 0.5793 11,384 -0.01(-0.87%)
Sep 24, 2019 0.5680 0.6100 0.5530 0.5844 62,219 +0.01(+0.95%)
Sep 23, 2019 0.6150 0.6150 0.5680 0.5789 17,338 -0.01(-1.88%)
Sep 20, 2019 0.5670 0.5900 0.5670 0.5900 73,500 +0.02(+3.87%)
Sep 19, 2019 0.5600 0.5770 0.5530 0.5680 12,971 -0.01(-2.07%)
Sep 18, 2019 0.5800 0.6860 0.5649 0.5800 111,531 -0.03(-5.51%)
Sep 17, 2019 0.6000 0.6213 0.5920 0.6138 136,046 +0.05(+8.66%)
Sep 16, 2019 0.6050 0.6050 0.5649 0.5649 55,969 -0.04(-6.63%)
Sep 13, 2019 0.5800 0.6150 0.5510 0.6050 50,100 +0.03(+4.31%)
Sep 12, 2019 0.5900 0.6040 0.5622 0.5800 47,801 -0.03(-4.57%)
Sep 11, 2019 0.5900 0.6180 0.5900 0.6078 26,860 -0.00(-0.75%)
Sep 10, 2019 0.6000 0.6300 0.5801 0.6124 23,571 +0.01(+2.07%)
Sep 09, 2019 0.6400 0.6500 0.5601 0.6000 63,148 -0.04(-5.81%)
Sep 06, 2019 0.6553 0.6560 0.6360 0.6370 35,600 -0.01(-2.26%)
Sep 05, 2019 0.6650 0.6860 0.6491 0.6517 57,186 -0.03(-5.00%)
Sep 04, 2019 0.6482 0.6860 0.6482 0.6860 23,937 +0.01(+1.99%)
Sep 03, 2019 0.6580 0.6759 0.6301 0.6726 51,370 +0.01(+1.14%)
Aug 30, 2019 0.6450 0.6750 0.6410 0.6650 26,300 +0.03(+3.92%)
Aug 29, 2019 0.6400 0.6800 0.6301 0.6399 49,968 -0.03(-4.06%)
Aug 28, 2019 0.6679 0.6679 0.6400 0.6670 19,147 +0.01(+1.58%)
Aug 27, 2019 0.6680 0.6680 0.6279 0.6566 63,885 -0.00(-0.56%)
Aug 26, 2019 0.6495 0.6668 0.6400 0.6603 28,932 +0.01(+1.66%)
Aug 23, 2019 0.6700 0.6750 0.6420 0.6495 62,500 -0.04(-5.73%)
Aug 22, 2019 0.6640 0.6900 0.6640 0.6890 11,217 +0.02(+2.68%)
Aug 21, 2019 0.7000 0.7050 0.6420 0.6710 51,769 -0.03(-4.82%)
Aug 20, 2019 0.6600 0.7050 0.6506 0.7050 18,033 +0.02(+3.52%)
Aug 19, 2019 0.6507 0.6900 0.6507 0.6810 5,711 +0.03(+4.21%)
Aug 16, 2019 0.7027 0.7050 0.6507 0.6535 46,100 -0.04(-5.29%)
Aug 15, 2019 0.7329 0.7900 0.6501 0.6900 107,976 -0.08(-9.99%)
Aug 14, 2019 0.7942 0.7942 0.7150 0.7666 57,346 -0.02(-2.72%)
Aug 13, 2019 0.8000 0.8000 0.7200 0.7880 36,496 +0.00(+0.20%)
Aug 12, 2019 0.7500 0.7901 0.6750 0.7864 294,724 +0.06(+7.71%)
Aug 09, 2019 0.7290 0.7500 0.7001 0.7301 86,800 +0.02(+2.95%)
Aug 08, 2019 0.7290 0.7400 0.6650 0.7092 43,667 +0.01(+2.15%)
Aug 07, 2019 0.7500 0.7500 0.6600 0.6943 52,330 -0.03(-3.57%)
Aug 06, 2019 0.7026 0.7500 0.6720 0.7200 32,919 -0.01(-1.25%)
Aug 05, 2019 0.7500 0.7500 0.6400 0.7291 173,523 -0.02(-2.09%)
Aug 02, 2019 0.7553 0.8000 0.7270 0.7447 30,700 +0.02(+2.34%)
Aug 01, 2019 0.7200 0.8000 0.7180 0.7277 62,798 +0.00(+0.37%)
Jul 31, 2019 0.7500 0.8000 0.7234 0.7250 116,554 -0.03(-3.33%)
Jul 30, 2019 0.7500 0.7500 0.7300 0.7500 38,814 +0.00(+0.00%)
Jul 29, 2019 0.7500 0.7500 0.6600 0.7500 68,724 -0.02(-2.13%)
Jul 26, 2019 0.6400 0.7800 0.6400 0.7663 161,000 +0.10(+14.37%)
Jul 25, 2019 0.6128 0.6800 0.6128 0.6700 67,983 +0.05(+8.24%)
Jul 24, 2019 0.6170 0.6190 0.6000 0.6190 3,065 -0.01(-1.73%)
Jul 23, 2019 0.6200 0.6440 0.6000 0.6299 28,612 -0.01(-2.19%)
Jul 22, 2019 0.6208 0.6440 0.6208 0.6440 9,709 +0.00(+0.12%)
Jul 19, 2019 0.6260 0.6440 0.6201 0.6432 11,000 -0.00(-0.12%)
Jul 18, 2019 0.6320 0.6440 0.6200 0.6440 23,555 +0.00(+0.63%)
Jul 17, 2019 0.6370 0.6400 0.6020 0.6400 21,497 +0.00(+0.00%)
Jul 16, 2019 0.6320 0.6400 0.6190 0.6400 18,077 +0.00(+0.00%)
Jul 15, 2019 0.6400 0.6400 0.6190 0.6400 14,929 +0.02(+3.39%)
Jul 12, 2019 0.6158 0.6440 0.6150 0.6190 30,700 -0.03(-3.88%)
Jul 11, 2019 0.6000 0.6440 0.6000 0.6440 56,729 +0.03(+5.57%)
Jul 10, 2019 0.5800 0.6100 0.5700 0.6100 17,340 +0.04(+7.02%)
Jul 09, 2019 0.5800 0.5887 0.5700 0.5700 5,899 -0.01(-1.72%)
Jul 08, 2019 0.5872 0.5890 0.5700 0.5800 19,353 +0.01(+1.75%)
Jul 05, 2019 0.5800 0.5900 0.5700 0.5700 11,100 -0.02(-3.39%)
Jul 03, 2019 0.6250 0.6250 0.5850 0.5900 42,700 -0.02(-3.28%)
Jul 02, 2019 0.5904 0.6100 0.5893 0.6100 16,117 +0.05(+8.48%)
Jul 01, 2019 0.5880 0.6090 0.5600 0.5623 38,213 +0.00(+0.41%)
Jun 28, 2019 0.5600 0.5900 0.5500 0.5600 51,800 -0.00(-0.18%)
Jun 27, 2019 0.5480 0.5700 0.5410 0.5610 17,904 -0.00(-0.09%)
Jun 26, 2019 0.5260 0.5640 0.5260 0.5615 14,231 +0.01(+2.13%)
Jun 25, 2019 0.5700 0.5700 0.5400 0.5498 18,715 -0.02(-3.53%)
Jun 24, 2019 0.5500 0.5700 0.5300 0.5699 38,008 +0.11(+23.27%)
Jun 21, 2019 0.5800 0.5800 0.4623 0.4623 22,300 -0.10(-18.32%)
Jun 20, 2019 0.5800 0.5850 0.5660 0.5660 27,560 +0.00(+0.00%)
Jun 19, 2019 0.5840 0.5900 0.5650 0.5660 17,264 -0.02(-3.15%)
Jun 18, 2019 0.5600 0.5900 0.5600 0.5844 18,429 +0.02(+3.43%)
Jun 17, 2019 0.5900 0.5900 0.5610 0.5650 12,342 -0.03(-4.24%)
Jun 14, 2019 0.5565 0.5900 0.5560 0.5900 51,300 +0.00(+0.00%)
Jun 13, 2019 0.5520 0.5900 0.5520 0.5900 51,899 +0.02(+3.15%)
Jun 12, 2019 0.5606 0.5800 0.5234 0.5720 109,081 +0.01(+1.58%)
Jun 11, 2019 0.5900 0.5900 0.5600 0.5631 24,551 -0.01(-1.21%)
Jun 10, 2019 0.6000 0.6000 0.5639 0.5700 17,459 -0.02(-3.39%)
Jun 07, 2019 0.5580 0.6000 0.5580 0.5900 85,600 +0.02(+3.51%)
Jun 06, 2019 0.5699 0.5979 0.5101 0.5700 85,446 -0.03(-5.00%)
Jun 05, 2019 0.6200 0.6200 0.5660 0.6000 47,932 -0.01(-1.64%)
Jun 04, 2019 0.6240 0.6240 0.5660 0.6100 42,649 +0.01(+2.13%)
Jun 03, 2019 0.6230 0.6260 0.5660 0.5973 76,539 +0.03(+5.53%)
May 31, 2019 0.5700 0.6290 0.5600 0.5660 68,000 -0.06(-10.16%)
May 30, 2019 0.5900 0.6460 0.5200 0.6300 175,525 +0.01(+1.63%)
May 29, 2019 0.5400 0.6200 0.5100 0.6199 239,353 +0.05(+9.33%)
May 28, 2019 0.5778 0.5778 0.5329 0.5670 11,158 -0.00(-0.53%)
May 24, 2019 0.5500 0.5700 0.4900 0.5700 82,300 +0.00(+0.71%)
May 23, 2019 0.5800 0.5830 0.5250 0.5660 60,021 -0.02(-2.92%)
May 22, 2019 0.5600 0.5830 0.5400 0.5830 52,594 +0.02(+3.19%)
May 21, 2019 0.5490 0.5770 0.5100 0.5650 48,979 +0.02(+2.91%)
May 20, 2019 0.5500 0.5500 0.5090 0.5490 19,032 +0.01(+1.67%)
May 17, 2019 0.5000 0.5400 0.5000 0.5400 35,100 +0.02(+4.25%)
May 16, 2019 0.5000 0.5195 0.5000 0.5180 9,469 -0.00(-0.31%)
May 15, 2019 0.5000 0.5197 0.5000 0.5196 8,428 -0.00(-0.08%)
May 14, 2019 0.5000 0.5204 0.4980 0.5200 10,367 +0.01(+2.93%)
May 13, 2019 0.5000 0.5120 0.5000 0.5052 38,210 +0.01(+1.04%)
May 10, 2019 0.5000 0.5170 0.5000 0.5000 14,600 +0.00(+0.00%)
May 09, 2019 0.5080 0.5317 0.5000 0.5000 19,262 -0.03(-5.39%)
May 08, 2019 0.5080 0.5293 0.5080 0.5285 18,228 -0.00(-0.15%)
May 07, 2019 0.5080 0.5300 0.5060 0.5293 29,545 +0.00(+0.06%)
May 06, 2019 0.5041 0.5300 0.5041 0.5290 7,514 -0.00(-0.51%)
May 03, 2019 0.5250 0.5454 0.5087 0.5317 74,300 +0.00(+0.32%)
May 02, 2019 0.5200 0.5690 0.5200 0.5300 26,154 -0.01(-2.36%)
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.