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 )

0.2870 +0.0270 (+10.38%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2021 0.9000 1.000 0.8750 0.9355 6,105,600 +0.03(+2.80%)
Apr 29, 2021 0.9400 0.9400 0.9000 0.9100 850,180 -0.02(-1.91%)
Apr 28, 2021 0.9300 0.9529 0.9025 0.9277 1,110,340 +0.00(+0.23%)
Apr 27, 2021 1.040 1.040 0.9210 0.9256 1,891,630 -0.05(-4.75%)
Apr 26, 2021 0.8956 1.010 0.8901 0.9718 3,685,743 +0.09(+9.93%)
Apr 23, 2021 0.8651 0.9299 0.8611 0.8840 2,310,500 +0.00(+0.45%)
Apr 22, 2021 0.8900 0.9400 0.8400 0.8800 3,143,304 -0.01(-1.12%)
Apr 21, 2021 0.8600 0.9200 0.8100 0.8900 3,618,478 +0.04(+4.71%)
Apr 20, 2021 0.8700 0.9000 0.8300 0.8500 1,963,003 -0.05(-5.56%)
Apr 19, 2021 0.9500 0.9590 0.8900 0.9000 2,441,644 -0.05(-5.26%)
Apr 16, 2021 0.8800 0.9900 0.8200 0.9500 5,094,300 +0.03(+3.26%)
Apr 15, 2021 1.020 1.030 0.9100 0.9200 6,366,345 -0.10(-9.80%)
Apr 14, 2021 1.030 1.080 1.000 1.020 2,480,875 -0.03(-2.86%)
Apr 13, 2021 1.050 1.090 1.010 1.050 2,627,118 +0.00(+0.00%)
Apr 12, 2021 1.120 1.130 1.050 1.050 2,494,170 -0.06(-5.41%)
Apr 09, 2021 1.200 1.200 1.080 1.110 3,733,800 -0.08(-6.72%)
Apr 08, 2021 1.250 1.280 1.180 1.190 5,205,796 -0.13(-9.85%)
Apr 07, 2021 1.350 1.390 1.270 1.320 6,088,095 -0.04(-2.94%)
Apr 06, 2021 1.250 1.380 1.200 1.360 6,475,125 +0.12(+9.68%)
Apr 05, 2021 1.230 1.240 1.150 1.240 5,454,031 +0.05(+4.20%)
Apr 01, 2021 1.250 1.250 1.160 1.190 2,565,100 -0.02(-1.65%)
Mar 31, 2021 1.150 1.270 1.110 1.210 8,353,758 +0.07(+6.14%)
Mar 30, 2021 1.020 1.140 1.000 1.140 5,189,922 +0.09(+8.57%)
Mar 29, 2021 1.080 1.100 1.040 1.050 2,177,626 -0.07(-6.25%)
Mar 26, 2021 1.120 1.140 1.080 1.120 1,791,500 -0.04(-3.45%)
Mar 25, 2021 1.010 1.160 1.010 1.160 3,984,055 +0.05(+4.50%)
Mar 24, 2021 1.210 1.230 1.080 1.110 4,645,402 -0.09(-7.50%)
Mar 23, 2021 1.310 1.310 1.180 1.200 4,245,291 -0.10(-7.69%)
Mar 22, 2021 1.280 1.340 1.250 1.300 5,965,648 +0.04(+3.17%)
Mar 19, 2021 1.230 1.340 1.200 1.260 5,149,200 -0.01(-0.79%)
Mar 18, 2021 1.260 1.410 1.220 1.270 8,544,232 +0.03(+2.42%)
Mar 17, 2021 1.230 1.310 1.120 1.240 5,579,483 +0.00(+0.00%)
Mar 16, 2021 1.400 1.410 1.230 1.240 5,009,367 -0.14(-10.14%)
Mar 15, 2021 1.380 1.460 1.330 1.380 7,233,327 +0.04(+2.99%)
Mar 12, 2021 1.270 1.350 1.220 1.340 3,710,400 +0.00(+0.00%)
Mar 11, 2021 1.270 1.350 1.250 1.340 3,808,630 +0.04(+3.08%)
Mar 10, 2021 1.350 1.430 1.110 1.300 8,716,779 -0.02(-1.52%)
Mar 09, 2021 1.170 1.340 1.140 1.320 10,976,740 +0.22(+20.00%)
Mar 08, 2021 1.190 1.240 1.100 1.100 5,964,246 -0.04(-3.51%)
Mar 05, 2021 1.240 1.240 0.9800 1.140 17,173,200 -0.10(-8.06%)
Mar 04, 2021 1.190 1.360 1.000 1.240 17,543,444 -0.05(-3.88%)
Mar 03, 2021 1.440 1.450 1.270 1.290 8,212,539 -0.14(-9.79%)
Mar 02, 2021 1.510 1.570 1.420 1.430 8,120,169 -0.18(-11.18%)
Mar 01, 2021 1.550 1.650 1.510 1.610 9,477,201 +0.18(+12.59%)
Feb 26, 2021 1.620 1.730 1.370 1.430 13,910,500 -0.23(-13.86%)
Feb 25, 2021 1.800 1.950 1.580 1.660 20,574,744 -0.40(-19.42%)
Feb 24, 2021 1.680 2.300 1.670 2.060 51,908,388 +0.38(+22.62%)
Feb 23, 2021 1.320 1.690 1.020 1.680 19,948,132 +0.02(+1.20%)
Feb 22, 2021 2.020 2.040 1.660 1.660 12,311,841 -0.36(-17.82%)
Feb 19, 2021 1.490 2.560 1.400 2.020 50,948,100 +0.34(+20.24%)
Feb 17, 2021 1.680 1.680 1.680 0 +0.00(+0.00%)
Feb 16, 2021 1.760 1.840 1.610 1.680 16,485,539 +0.09(+5.66%)
Feb 12, 2021 1.550 1.620 1.440 1.590 15,304,200 +0.02(+1.27%)
Feb 11, 2021 1.600 1.840 1.500 1.570 39,360,952 -0.21(-11.80%)
Feb 10, 2021 1.600 1.880 1.210 1.780 76,352,672 +0.80(+81.63%)
Feb 09, 2021 0.8900 1.040 0.8800 0.9800 34,637,832 +0.12(+14.03%)
Feb 08, 2021 0.7789 0.8900 0.7789 0.8594 14,254,041 +0.11(+13.99%)
Feb 05, 2021 0.7900 0.7912 0.7300 0.7539 8,293,100 -0.01(-0.82%)
Feb 04, 2021 0.8069 0.8109 0.7520 0.7601 9,443,946 -0.05(-6.59%)
Feb 03, 2021 0.8200 0.8470 0.7902 0.8137 9,311,093 +0.02(+3.00%)
Feb 02, 2021 0.8100 0.8300 0.7700 0.7900 11,324,421 -0.05(-5.95%)
Feb 01, 2021 0.7500 0.8600 0.7400 0.8400 32,806,648 +0.01(+1.40%)
Jan 29, 2021 0.8482 0.8768 0.7700 0.8284 4,340,400 -0.02(-2.69%)
Jan 28, 2021 0.8925 0.9200 0.8031 0.8513 6,317,416 +0.01(+1.35%)
Jan 27, 2021 0.8300 0.9700 0.8000 0.8400 11,896,148 -0.11(-11.99%)
Jan 26, 2021 0.9660 1.040 0.8820 0.9544 13,432,794 +0.02(+2.62%)
Jan 25, 2021 0.8500 1.020 0.8400 0.9300 14,603,748 +0.09(+10.71%)
Jan 22, 2021 0.8900 0.8900 0.8100 0.8400 6,875,200 -0.03(-3.45%)
Jan 21, 2021 0.9200 0.9300 0.8300 0.8700 7,511,054 -0.02(-2.25%)
Jan 20, 2021 0.8200 0.9300 0.7300 0.8900 8,389,430 +0.09(+11.25%)
Jan 19, 2021 0.6900 0.8400 0.6800 0.8000 9,821,915 +0.09(+13.46%)
Jan 15, 2021 0.6900 0.7490 0.6230 0.7051 8,472,400 +0.01(+1.41%)
Jan 14, 2021 0.6680 0.7500 0.6400 0.6953 5,245,777 +0.03(+3.78%)
Jan 13, 2021 0.6700 0.6900 0.6500 0.6700 3,239,501 +0.01(+1.52%)
Jan 12, 2021 0.6600 0.7500 0.6600 0.6600 5,847,060 +0.00(+0.08%)
Jan 11, 2021 0.7100 0.7100 0.6300 0.6595 3,341,955 -0.02(-2.24%)
Jan 08, 2021 0.6400 0.7570 0.6231 0.6746 11,761,300 +0.04(+6.40%)
Jan 07, 2021 0.6428 0.6800 0.5800 0.6340 9,523,391 +0.10(+18.06%)
Jan 06, 2021 0.5890 0.6180 0.5200 0.5370 6,375,972 -0.03(-5.79%)
Jan 05, 2021 0.5100 0.5900 0.5000 0.5700 7,785,691 +0.07(+14.02%)
Jan 04, 2021 0.5163 0.5299 0.4801 0.4999 1,443,179 -0.02(-4.23%)
Dec 31, 2020 0.5220 0.5220 0.5220 1,143,381 +0.01(+2.35%)
Dec 30, 2020 0.5400 0.5400 0.5000 0.5100 1,143,381 -0.02(-4.49%)
Dec 29, 2020 0.5800 0.5900 0.4856 0.5340 4,114,232 -0.02(-3.73%)
Dec 28, 2020 0.4900 0.5784 0.4715 0.5547 5,339,885 +0.08(+17.65%)
Dec 24, 2020 0.5100 0.5250 0.4600 0.4715 1,368,700 -0.03(-5.70%)
Dec 23, 2020 0.4543 0.5479 0.4300 0.5000 7,881,013 +0.07(+14.94%)
Dec 22, 2020 0.4150 0.4775 0.4150 0.4350 4,008,459 +0.01(+2.40%)
Dec 21, 2020 0.4297 0.4500 0.4160 0.4248 2,447,217 -0.00(-0.52%)
Dec 18, 2020 0.4300 0.4650 0.4251 0.4270 2,755,200 +0.01(+1.67%)
Dec 17, 2020 0.4300 0.4400 0.4100 0.4200 768,031 -0.01(-2.33%)
Dec 16, 2020 0.4300 0.4400 0.4100 0.4300 886,348 -0.01(-1.38%)
Dec 15, 2020 0.4569 0.4705 0.4312 0.4360 1,309,721 -0.03(-6.92%)
Dec 14, 2020 0.4697 0.5100 0.4550 0.4684 2,610,025 -0.00(-0.26%)
Dec 11, 2020 0.4165 0.5100 0.4100 0.4696 7,768,200 +0.07(+17.40%)
Dec 10, 2020 0.4300 0.4400 0.4000 0.4000 2,024,674 -0.04(-8.86%)
Dec 09, 2020 0.5000 0.5062 0.4111 0.4389 2,908,426 -0.05(-9.69%)
Dec 08, 2020 0.4700 0.5300 0.4600 0.4860 7,757,841 +0.03(+5.65%)
Dec 07, 2020 0.4200 0.4700 0.4200 0.4600 5,185,941 +0.04(+10.74%)
Dec 04, 2020 0.4000 0.4300 0.3901 0.4154 1,517,500 +0.02(+3.85%)
Dec 03, 2020 0.3800 0.4300 0.3800 0.4000 2,232,682 +0.01(+3.36%)
Dec 02, 2020 0.3800 0.3953 0.3710 0.3870 887,978 -0.00(-0.74%)
Dec 01, 2020 0.3820 0.4158 0.3800 0.3899 686,638 -0.02(-4.90%)
Nov 30, 2020 0.3900 0.4300 0.3900 0.4100 1,332,555 +0.02(+3.88%)
Nov 27, 2020 0.3868 0.4000 0.3827 0.3947 842,600 +0.00(+1.18%)
Nov 25, 2020 0.4072 0.4072 0.3612 0.3901 1,680,200 -0.01(-2.48%)
Nov 24, 2020 0.5000 0.5200 0.3800 0.4000 4,865,029 -0.08(-17.51%)
Nov 23, 2020 0.4300 0.5100 0.4201 0.4849 6,114,400 +0.07(+17.67%)
Nov 20, 2020 0.4001 0.4499 0.3811 0.4121 4,279,300 +0.00(+0.51%)
Nov 19, 2020 0.3800 0.4200 0.3600 0.4100 4,398,473 +0.03(+7.89%)
Nov 18, 2020 0.3471 0.3850 0.3311 0.3800 2,680,814 +0.03(+9.16%)
Nov 17, 2020 0.3630 0.3700 0.3470 0.3481 912,838 -0.01(-4.10%)
Nov 16, 2020 0.3631 0.3850 0.3511 0.3630 2,117,053 +0.00(+0.83%)
Nov 13, 2020 0.3580 0.3843 0.3500 0.3600 1,850,300 +0.01(+2.86%)
Nov 12, 2020 0.3600 0.3600 0.3400 0.3500 821,182 -0.01(-2.80%)
Nov 11, 2020 0.3601 0.3697 0.3510 0.3601 715,469 +0.00(+0.00%)
Nov 10, 2020 0.3830 0.3840 0.3600 0.3601 932,985 -0.02(-4.48%)
Nov 09, 2020 0.3510 0.3880 0.3510 0.3770 3,109,730 +0.01(+4.03%)
Nov 06, 2020 0.3691 0.3860 0.3500 0.3624 1,788,400 -0.01(-3.23%)
Nov 05, 2020 0.3552 0.3910 0.3500 0.3745 2,315,491 +0.02(+7.00%)
Nov 04, 2020 0.3500 0.3500 0.3400 0.3500 577,580 -0.00(-0.06%)
Nov 03, 2020 0.3700 0.3800 0.3438 0.3502 852,731 -0.01(-2.72%)
Nov 02, 2020 0.3900 0.4100 0.3500 0.3600 1,460,310 -0.02(-4.38%)
Oct 30, 2020 0.3800 0.4200 0.3700 0.3765 1,368,600 -0.02(-5.88%)
Oct 29, 2020 0.3700 0.4450 0.3600 0.4000 4,238,726 +0.02(+4.74%)
Oct 28, 2020 0.3750 0.4017 0.3460 0.3819 1,996,054 -0.05(-11.78%)
Oct 27, 2020 0.4541 0.4750 0.4104 0.4329 3,551,194 +0.01(+1.67%)
Oct 26, 2020 0.3800 0.4890 0.3703 0.4258 8,859,852 +0.05(+12.65%)
Oct 23, 2020 0.3273 0.4500 0.3140 0.3780 10,115,000 +0.05(+16.31%)
Oct 22, 2020 0.3300 0.3320 0.3100 0.3250 522,344 +0.00(+0.00%)
Oct 21, 2020 0.3300 0.3495 0.3200 0.3250 593,332 -0.01(-2.37%)
Oct 20, 2020 0.3416 0.3611 0.3300 0.3329 835,168 -0.00(-1.19%)
Oct 19, 2020 0.3591 0.3749 0.3351 0.3369 1,091,640 -0.03(-7.60%)
Oct 16, 2020 0.3863 0.3900 0.3500 0.3646 1,185,600 -0.03(-6.51%)
Oct 15, 2020 0.3790 0.4340 0.3734 0.3900 2,013,440 -0.02(-3.89%)
Oct 14, 2020 0.3799 0.4305 0.3702 0.4058 3,156,087 +0.03(+9.09%)
Oct 13, 2020 0.3850 0.3850 0.3650 0.3720 1,004,777 -0.01(-1.80%)
Oct 12, 2020 0.4000 0.4125 0.3650 0.3788 2,599,491 -0.04(-9.81%)
Oct 09, 2020 0.5460 0.5501 0.4010 0.4200 4,938,300 -0.19(-30.91%)
Oct 08, 2020 0.4600 0.6300 0.4500 0.6079 13,728,912 +0.03(+4.81%)
Oct 07, 2020 0.3501 0.7344 0.3500 0.5800 54,157,836 +0.26(+81.25%)
Oct 06, 2020 0.3500 0.3800 0.3100 0.3200 4,573,471 -0.04(-12.21%)
Oct 05, 2020 0.2600 0.4322 0.2596 0.3645 6,557,255 +0.10(+40.19%)
Oct 02, 2020 0.2500 0.2800 0.2195 0.2600 547,100 -0.01(-2.59%)
Oct 01, 2020 0.2900 0.2900 0.2589 0.2669 530,630 -0.02(-7.97%)
Sep 30, 2020 0.2650 0.2950 0.2550 0.2900 1,148,584 +0.05(+18.95%)
Sep 29, 2020 0.2899 0.3000 0.2288 0.2438 2,027,625 -0.05(-15.90%)
Sep 28, 2020 0.3150 0.3200 0.2800 0.2899 330,304 -0.01(-3.37%)
Sep 25, 2020 0.3350 0.3390 0.3000 0.3000 639,600 -0.01(-3.29%)
Sep 24, 2020 0.4300 0.4598 0.3100 0.3102 955,445 -0.12(-27.34%)
Sep 23, 2020 0.4841 0.4841 0.4240 0.4269 102,227 -0.03(-7.42%)
Sep 22, 2020 0.4508 0.4771 0.4508 0.4611 16,632 +0.00(+0.04%)
Sep 21, 2020 0.4800 0.4800 0.4508 0.4609 38,465 -0.02(-3.60%)
Sep 18, 2020 0.4900 0.4900 0.4750 0.4781 16,300 -0.00(-0.40%)
Sep 17, 2020 0.4700 0.4900 0.4650 0.4800 23,872 +0.01(+2.70%)
Sep 16, 2020 0.5000 0.5000 0.4650 0.4674 51,580 -0.02(-4.02%)
Sep 15, 2020 0.4600 0.4900 0.4600 0.4870 10,945 -0.00(-0.61%)
Sep 14, 2020 0.4600 0.4900 0.4600 0.4900 31,922 +0.01(+1.03%)
Sep 11, 2020 0.4880 0.4900 0.4800 0.4850 10,200 -0.01(-1.02%)
Sep 10, 2020 0.5000 0.5046 0.4700 0.4900 29,217 +0.00(+0.02%)
Sep 09, 2020 0.5099 0.5099 0.4770 0.4899 12,371 -0.01(-2.02%)
Sep 08, 2020 0.5000 0.5049 0.4800 0.5000 54,810 +0.01(+2.04%)
Sep 04, 2020 0.5000 0.5050 0.4554 0.4900 30,400 +0.01(+1.62%)
Sep 03, 2020 0.5000 0.5120 0.4700 0.4822 44,296 -0.02(-4.25%)
Sep 02, 2020 0.5400 0.5400 0.4696 0.5036 23,913 +0.00(+0.12%)
Sep 01, 2020 0.5350 0.5400 0.4690 0.5030 61,415 +0.00(+0.76%)
Aug 31, 2020 0.4450 0.5450 0.4450 0.4992 229,165 +0.01(+1.88%)
Aug 28, 2020 0.4700 0.4900 0.4410 0.4900 64,900 +0.02(+5.24%)
Aug 27, 2020 0.4550 0.4900 0.4476 0.4656 85,125 +0.02(+5.63%)
Aug 26, 2020 0.4420 0.4500 0.4301 0.4408 30,200 +0.01(+1.26%)
Aug 25, 2020 0.4306 0.4400 0.4210 0.4353 16,082 -0.01(-1.74%)
Aug 24, 2020 0.4800 0.4800 0.4200 0.4430 64,910 -0.03(-6.42%)
Aug 21, 2020 0.5000 0.5090 0.4408 0.4734 71,200 -0.02(-4.50%)
Aug 20, 2020 0.5133 0.5200 0.4852 0.4957 16,908 -0.00(-0.32%)
Aug 19, 2020 0.4850 0.5170 0.4850 0.4973 39,049 -0.00(-0.54%)
Aug 18, 2020 0.4800 0.5100 0.4800 0.5000 66,301 +0.00(+0.77%)
Aug 17, 2020 0.4960 0.5200 0.4800 0.4962 56,970 +0.02(+3.92%)
Aug 14, 2020 0.4902 0.4940 0.4703 0.4775 28,300 -0.01(-2.67%)
Aug 13, 2020 0.5200 0.5200 0.4800 0.4906 38,249 -0.01(-1.84%)
Aug 12, 2020 0.5051 0.5300 0.4822 0.4998 54,209 -0.01(-2.17%)
Aug 11, 2020 0.4947 0.5300 0.4701 0.5109 37,497 +0.00(+0.18%)
Aug 10, 2020 0.4700 0.5100 0.4700 0.5100 45,200 +0.02(+3.60%)
Aug 07, 2020 0.4840 0.5050 0.4600 0.4923 72,500 -0.01(-1.54%)
Aug 06, 2020 0.5000 0.5000 0.4740 0.5000 87,498 +0.01(+2.04%)
Aug 05, 2020 0.5000 0.5000 0.4500 0.4900 77,930 +0.02(+5.38%)
Aug 04, 2020 0.4290 0.4886 0.4053 0.4650 192,542 +0.05(+11.40%)
Aug 03, 2020 0.4450 0.4450 0.4100 0.4174 32,074 +0.02(+4.32%)
Jul 31, 2020 0.4100 0.4100 0.3800 0.4001 64,300 -0.01(-3.29%)
Jul 30, 2020 0.4400 0.4400 0.4100 0.4137 100,864 -0.04(-8.07%)
Jul 29, 2020 0.4000 0.4500 0.3950 0.4500 69,420 +0.03(+7.89%)
Jul 28, 2020 0.4100 0.4200 0.3814 0.4171 308,975 +0.00(+0.31%)
Jul 27, 2020 0.4610 0.4610 0.4050 0.4158 221,779 -0.02(-3.86%)
Jul 24, 2020 0.4566 0.4566 0.4200 0.4325 35,800 -0.00(-0.55%)
Jul 23, 2020 0.4500 0.4670 0.4200 0.4349 194,811 -0.02(-5.44%)
Jul 22, 2020 0.4200 0.4949 0.4104 0.4599 242,845 +0.04(+9.50%)
Jul 21, 2020 0.4520 0.4520 0.4145 0.4200 39,058 -0.02(-4.39%)
Jul 20, 2020 0.4400 0.4750 0.4370 0.4393 27,255 -0.01(-3.20%)
Jul 17, 2020 0.4721 0.4721 0.4300 0.4538 34,700 +0.00(+0.91%)
Jul 16, 2020 0.4442 0.4600 0.4422 0.4497 24,090 -0.01(-2.26%)
Jul 15, 2020 0.4530 0.4749 0.4350 0.4601 55,502 -0.01(-1.48%)
Jul 14, 2020 0.4750 0.4750 0.4440 0.4670 27,121 +0.00(+0.43%)
Jul 13, 2020 0.4663 0.4800 0.4500 0.4650 29,251 -0.00(-0.28%)
Jul 10, 2020 0.4673 0.4700 0.4500 0.4663 27,000 -0.01(-1.62%)
Jul 09, 2020 0.4546 0.4800 0.4500 0.4740 29,529 -0.02(-3.27%)
Jul 08, 2020 0.4975 0.4975 0.4500 0.4900 47,564 -0.01(-1.41%)
Jul 07, 2020 0.4970 0.4975 0.4650 0.4970 38,592 +0.00(+0.26%)
Jul 06, 2020 0.4755 0.5030 0.4755 0.4957 98,397 +0.02(+4.34%)
Jul 02, 2020 0.4980 0.5090 0.4600 0.4751 36,200 -0.01(-2.44%)
Jul 01, 2020 0.5100 0.5100 0.4780 0.4870 71,079 -0.00(-0.61%)
Jun 30, 2020 0.4500 0.5070 0.4500 0.4900 117,803 +0.00(+0.00%)
Jun 29, 2020 0.5100 0.5200 0.4700 0.4900 135,425 -0.02(-4.30%)
Jun 26, 2020 0.5300 0.5600 0.5000 0.5120 194,100 +0.01(+2.40%)
Jun 25, 2020 0.5000 0.5240 0.5000 0.5000 54,377 -0.03(-4.82%)
Jun 24, 2020 0.5500 0.5500 0.4800 0.5253 74,560 -0.01(-2.72%)
Jun 23, 2020 0.5000 0.5400 0.5000 0.5400 91,663 +0.04(+8.00%)
Jun 22, 2020 0.5035 0.5100 0.4512 0.5000 84,131 -0.00(-0.70%)
Jun 19, 2020 0.4600 0.5400 0.4370 0.5035 206,700 +0.03(+7.13%)
Jun 18, 2020 0.4200 0.5200 0.4220 0.4700 83,892 +0.05(+11.11%)
Jun 17, 2020 0.4271 0.4500 0.4200 0.4230 17,325 -0.03(-6.00%)
Jun 16, 2020 0.4100 0.4500 0.4150 0.4500 36,669 +0.01(+1.95%)
Jun 15, 2020 0.4400 0.4700 0.4192 0.4414 26,379 -0.03(-6.09%)
Jun 12, 2020 0.4500 0.4700 0.4400 0.4700 67,000 +0.00(+0.00%)
Jun 11, 2020 0.4200 0.4700 0.4000 0.4700 104,077 +0.05(+11.37%)
Jun 10, 2020 0.5000 0.5200 0.3920 0.4220 143,360 -0.04(-9.05%)
Jun 09, 2020 0.3800 0.5300 0.3300 0.4640 522,142 +0.09(+24.10%)
Jun 08, 2020 0.3500 0.3740 0.3410 0.3739 35,594 +0.03(+9.65%)
Jun 05, 2020 0.3390 0.3430 0.3301 0.3410 29,800 +0.01(+2.28%)
Jun 04, 2020 0.3449 0.3449 0.3300 0.3334 53,704 +0.00(+1.00%)
Jun 03, 2020 0.3300 0.3450 0.3300 0.3301 52,894 -0.01(-2.91%)
Jun 02, 2020 0.3330 0.3420 0.3320 0.3400 5,979 +0.00(+0.03%)
Jun 01, 2020 0.3439 0.3500 0.3280 0.3399 22,582 +0.01(+1.80%)
May 29, 2020 0.3420 0.3420 0.3200 0.3339 17,800 +0.00(+0.63%)
May 28, 2020 0.3550 0.3550 0.3285 0.3318 57,120 -0.01(-3.35%)
May 27, 2020 0.3500 0.3500 0.3318 0.3433 34,008 +0.00(+0.73%)
May 26, 2020 0.3450 0.3480 0.3316 0.3408 67,291 +0.00(+0.68%)
May 22, 2020 0.3496 0.3496 0.3270 0.3385 21,500 +0.01(+1.65%)
May 21, 2020 0.3300 0.3489 0.3250 0.3330 29,554 -0.01(-3.03%)
May 20, 2020 0.3330 0.3490 0.3250 0.3434 35,935 +0.00(+1.00%)
May 19, 2020 0.3440 0.3500 0.3000 0.3400 35,049 -0.00(-1.16%)
May 18, 2020 0.3390 0.3580 0.3390 0.3440 22,323 -0.01(-1.71%)
May 15, 2020 0.3430 0.3500 0.3390 0.3500 9,700 -0.01(-3.10%)
May 14, 2020 0.3475 0.3612 0.3390 0.3612 33,440 +0.00(+0.33%)
May 13, 2020 0.3600 0.3600 0.3432 0.3600 7,237 +0.00(+1.35%)
May 12, 2020 0.3600 0.3600 0.3420 0.3552 54,431 +0.02(+4.78%)
May 11, 2020 0.3600 0.3600 0.3390 0.3390 26,051 -0.01(-3.39%)
May 08, 2020 0.3430 0.3600 0.3390 0.3509 20,200 -0.00(-0.43%)
May 07, 2020 0.3700 0.3700 0.3306 0.3524 17,534 -0.02(-4.11%)
May 06, 2020 0.3600 0.3675 0.3450 0.3675 17,717 +0.01(+2.08%)
May 05, 2020 0.3300 0.3600 0.3286 0.3600 20,450 +0.00(+0.56%)
May 04, 2020 0.3150 0.3580 0.3150 0.3580 31,456 +0.01(+2.29%)
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.