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

Lamperd Less Lethal Inc (OP: LLLI )

0.0024 +0.0004 (+20.00%)
Streaming Delayed Price Updated: 3:00 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 (%)
Apr 29, 2016 0.0181 0.0274 0.0181 0.0274 8,500 +0.01(+22.32%)
Apr 28, 2016 0.0200 0.0224 0.0166 0.0224 277,534 -0.00(-2.61%)
Apr 27, 2016 0.0259 0.0276 0.0201 0.0230 46,006 -0.00(-12.88%)
Apr 26, 2016 0.0262 0.0264 0.0260 0.0264 1,307 +0.00(+13.30%)
Apr 25, 2016 0.0188 0.0233 0.0176 0.0233 53,485 -0.00(-2.51%)
Apr 22, 2016 0.0206 0.0249 0.0100 0.0239 521,850 -0.00(-4.02%)
Apr 21, 2016 0.0239 0.0249 0.0236 0.0249 49,605 -0.00(-3.86%)
Apr 19, 2016 0.0259 0.0259 0.0259 0 -0.00(-3.72%)
Apr 18, 2016 0.0269 0.0269 0.0269 0.0269 10,290 -0.00(-3.58%)
Apr 15, 2016 0.0260 0.0279 0.0182 0.0279 19,500 +0.00(+4.89%)
Apr 14, 2016 0.0265 0.0289 0.0206 0.0266 32,585 +0.00(+10.37%)
Apr 13, 2016 0.0279 0.0298 0.0219 0.0241 156,206 +0.00(+13.68%)
Apr 12, 2016 0.0325 0.0325 0.0212 0.0212 49,252 -0.01(-34.57%)
Apr 11, 2016 0.0217 0.0324 0.0201 0.0324 72,253 +0.01(+25.10%)
Apr 08, 2016 0.0217 0.0270 0.0217 0.0259 15,898 -0.00(-4.07%)
Apr 07, 2016 0.0270 0.0270 0.0270 0.0270 101 -0.00(-0.74%)
Apr 06, 2016 0.0218 0.0272 0.0218 0.0272 600 -0.00(-3.55%)
Apr 05, 2016 0.0281 0.0329 0.0216 0.0282 73,756 +0.00(+0.71%)
Apr 04, 2016 0.0194 0.0293 0.0181 0.0280 247,582 +0.01(+25.00%)
Apr 01, 2016 0.0216 0.0226 0.0205 0.0224 1,050 -0.00(-2.18%)
Mar 31, 2016 0.0217 0.0229 0.0217 0.0229 35,700 -0.00(-2.14%)
Mar 30, 2016 0.0210 0.0234 0.0180 0.0234 461,832 +0.00(+6.85%)
Mar 29, 2016 0.0218 0.0219 0.0200 0.0219 1,001 +0.00(+9.50%)
Mar 28, 2016 0.0265 0.0278 0.0200 0.0200 799,551 -0.00(-18.03%)
Mar 24, 2016 0.0244 0.0244 0.0244 0 -0.00(-17.01%)
Mar 23, 2016 0.0273 0.0294 0.0220 0.0294 295,550 +0.00(+7.30%)
Mar 22, 2016 0.0287 0.0297 0.0230 0.0274 251,289 -0.00(-3.86%)
Mar 21, 2016 0.0300 0.0300 0.0250 0.0285 394,816 -0.00(-4.68%)
Mar 18, 2016 0.0280 0.0300 0.0250 0.0299 708,000 -0.00(-0.33%)
Mar 17, 2016 0.0300 0.0300 0.0264 0.0300 436,697 +0.00(+0.00%)
Mar 16, 2016 0.0359 0.0359 0.0300 0.0300 2,200 -0.00(-11.50%)
Mar 15, 2016 0.0340 0.0340 0.0339 0.0339 400 +0.00(+5.28%)
Mar 14, 2016 0.0340 0.0340 0.0300 0.0322 159,400 +0.00(+0.94%)
Mar 11, 2016 0.0351 0.0360 0.0251 0.0319 699,203 +0.00(+1.72%)
Mar 10, 2016 0.0305 0.0324 0.0300 0.0314 116,650 -0.00(-4.39%)
Mar 09, 2016 0.0328 0.0329 0.0300 0.0328 265,800 -0.00(-0.30%)
Mar 08, 2016 0.0351 0.0359 0.0310 0.0329 94,700 -0.00(-6.00%)
Mar 07, 2016 0.0338 0.0361 0.0310 0.0350 109,889 +0.00(+4.17%)
Mar 04, 2016 0.0319 0.0350 0.0318 0.0336 422,651 -0.00(-8.00%)
Mar 03, 2016 0.0352 0.0370 0.0321 0.0365 130,560 -0.01(-17.56%)
Mar 02, 2016 0.0310 0.0469 0.0309 0.0443 74,877 -0.00(-9.59%)
Mar 01, 2016 0.0330 0.0490 0.0330 0.0490 5,201 +0.01(+28.95%)
Feb 29, 2016 0.0379 0.0400 0.0330 0.0380 229,570 +0.00(+0.26%)
Feb 26, 2016 0.0364 0.0379 0.0364 0.0379 20,200 +0.00(+1.07%)
Feb 25, 2016 0.0380 0.0380 0.0350 0.0375 41,900 -0.00(-1.06%)
Feb 24, 2016 0.0400 0.0400 0.0350 0.0379 25,431 -0.00(-5.01%)
Feb 23, 2016 0.0399 0.0399 0.0331 0.0399 5,151 -0.00(-6.78%)
Feb 22, 2016 0.0324 0.0439 0.0324 0.0428 205,876 +0.00(+10.03%)
Feb 19, 2016 0.0310 0.0389 0.0305 0.0389 585,649 -0.00(-2.75%)
Feb 18, 2016 0.0400 0.0400 0.0320 0.0400 52,186 -0.00(-10.31%)
Feb 17, 2016 0.0370 0.0520 0.0370 0.0446 1,600 +0.01(+14.95%)
Feb 16, 2016 0.0310 0.0399 0.0310 0.0388 30,000 +0.01(+16.87%)
Feb 12, 2016 0.0332 0.0332 0.0332 0 -0.01(-18.83%)
Feb 10, 2016 0.0409 0.0409 0.0409 0 -0.00(-2.15%)
Feb 09, 2016 0.0367 0.0443 0.0367 0.0418 10,700 -0.00(-6.28%)
Feb 08, 2016 0.0303 0.0546 0.0302 0.0446 325,290 -0.01(-18.61%)
Feb 05, 2016 0.0476 0.0548 0.0476 0.0548 600 +0.01(+25.98%)
Feb 04, 2016 0.0400 0.0447 0.0370 0.0435 36,108 +0.00(+4.57%)
Feb 03, 2016 0.0350 0.0416 0.0350 0.0416 108,500 +0.01(+18.86%)
Feb 02, 2016 0.0400 0.0483 0.0287 0.0350 625,312 -0.02(-31.91%)
Feb 01, 2016 0.0335 0.0519 0.0335 0.0514 62,235 -0.00(-0.96%)
Jan 29, 2016 0.0380 0.0519 0.0380 0.0519 547,600 +0.01(+23.87%)
Jan 28, 2016 0.0330 0.0420 0.0270 0.0419 338,970 +0.00(+2.44%)
Jan 27, 2016 0.0310 0.0460 0.0282 0.0409 212,139 -0.01(-11.85%)
Jan 26, 2016 0.0401 0.0464 0.0401 0.0464 7,700 -0.00(-4.53%)
Jan 25, 2016 0.0486 0.0486 0.0486 0.0486 201 +0.00(+0.83%)
Jan 22, 2016 0.0410 0.0486 0.0351 0.0482 30,800 -0.00(-3.41%)
Jan 21, 2016 0.0310 0.0565 0.0310 0.0499 29,105 +0.00(+2.04%)
Jan 20, 2016 0.0459 0.0550 0.0450 0.0489 345,988 +0.01(+22.25%)
Jan 19, 2016 0.0575 0.0575 0.0399 0.0400 185,900 -0.02(-29.70%)
Jan 15, 2016 0.0569 0.0569 0.0569 0 -0.00(-1.04%)
Jan 14, 2016 0.0402 0.0575 0.0402 0.0575 7,900 -0.00(-0.69%)
Jan 13, 2016 0.0598 0.0598 0.0402 0.0579 6,804 +0.01(+16.03%)
Jan 12, 2016 0.0401 0.0599 0.0401 0.0499 36,197 -0.01(-16.69%)
Jan 11, 2016 0.0480 0.0600 0.0400 0.0599 35,100 +0.01(+20.04%)
Jan 08, 2016 0.0565 0.0565 0.0402 0.0499 12,000 +0.00(+0.00%)
Jan 07, 2016 0.0341 0.0499 0.0341 0.0499 39,300 +0.00(+2.46%)
Jan 06, 2016 0.0400 0.0487 0.0391 0.0487 60,800 +0.00(+8.22%)
Jan 05, 2016 0.0483 0.0505 0.0450 0.0450 52,301 +0.00(+0.67%)
Jan 04, 2016 0.0570 0.0595 0.0340 0.0447 341,800 -0.01(-24.24%)
Dec 31, 2015 0.0590 0.0590 0.0590 0 -0.00(-0.84%)
Dec 30, 2015 0.0500 0.0600 0.0481 0.0595 44,050 -0.00(-0.83%)
Dec 29, 2015 0.0451 0.0600 0.0451 0.0600 52,200 +0.00(+0.00%)
Dec 28, 2015 0.0480 0.0600 0.0451 0.0600 125,400 +0.00(+0.00%)
Dec 24, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2015 0.0504 0.0600 0.0481 0.0600 15,347 +0.00(+0.00%)
Dec 22, 2015 0.0530 0.0600 0.0530 0.0600 9,858 +0.00(+0.00%)
Dec 21, 2015 0.0580 0.0650 0.0530 0.0600 81,745 -0.00(-4.76%)
Dec 18, 2015 0.0700 0.0700 0.0580 0.0630 225,020 -0.00(-3.08%)
Dec 17, 2015 0.0390 0.0650 0.0390 0.0650 259,535 +0.03(+66.67%)
Dec 16, 2015 0.0360 0.0390 0.0341 0.0390 36,200 +0.00(+8.33%)
Dec 15, 2015 0.0332 0.0360 0.0332 0.0360 31,400 +0.00(+5.88%)
Dec 14, 2015 0.0337 0.0340 0.0302 0.0340 86,976 +0.00(+0.89%)
Dec 11, 2015 0.0326 0.0339 0.0301 0.0337 84,266 -0.00(-0.88%)
Dec 10, 2015 0.0335 0.0340 0.0325 0.0340 546,040 +0.00(+1.49%)
Dec 09, 2015 0.0337 0.0337 0.0294 0.0335 201,266 +0.00(+1.21%)
Dec 08, 2015 0.0332 0.0332 0.0331 0.0331 24,000 -0.00(-2.65%)
Dec 07, 2015 0.0306 0.0342 0.0299 0.0340 209,900 -0.00(-0.87%)
Dec 04, 2015 0.0343 0.0343 0.0343 0.0343 6,000 -0.00(-1.72%)
Dec 03, 2015 0.0303 0.0355 0.0250 0.0349 207,225 -0.00(-3.06%)
Dec 02, 2015 0.0360 0.0360 0.0302 0.0360 36,640 +0.00(+0.28%)
Dec 01, 2015 0.0360 0.0370 0.0300 0.0359 44,400 +0.00(+1.99%)
Nov 30, 2015 0.0327 0.0379 0.0300 0.0352 233,100 -0.00(-7.37%)
Nov 27, 2015 0.0380 0.0380 0.0380 0.0380 200 +0.00(+7.95%)
Nov 25, 2015 0.0352 0.0352 0.0352 0 -0.00(-11.56%)
Nov 24, 2015 0.0435 0.0435 0.0352 0.0398 107,355 -0.00(-9.34%)
Nov 23, 2015 0.0371 0.0439 14,100 +0.00(+3.78%)
Nov 20, 2015 0.0401 0.0433 0.0371 0.0423 61,925 -0.00(-2.76%)
Nov 19, 2015 0.0437 0.0437 0.0405 0.0435 33,200 +0.00(+0.23%)
Nov 18, 2015 0.0380 0.0436 0.0376 0.0434 32,200 -0.00(-0.46%)
Nov 17, 2015 0.0436 0.0436 0.0436 0.0436 4,491 -0.00(-0.46%)
Nov 13, 2015 0.0438 0.0438 0.0438 0 +0.00(+0.23%)
Nov 12, 2015 0.0420 0.0437 0.0420 0.0437 4,200 -0.00(-0.23%)
Nov 11, 2015 0.0434 0.0438 0.0352 0.0438 57,525 +0.00(+1.62%)
Nov 10, 2015 0.0429 0.0431 0.0429 0.0431 300 -0.00(-1.82%)
Nov 09, 2015 0.0439 0.0439 0.0439 0.0439 200 +0.00(+8.93%)
Nov 06, 2015 0.0433 0.0433 0.0401 0.0403 85,004 -0.00(-4.05%)
Nov 05, 2015 0.0401 0.0448 0.0381 0.0420 164,179 -0.00(-4.98%)
Nov 04, 2015 0.0382 0.0444 0.0381 0.0442 110,428 -0.00(-0.67%)
Nov 03, 2015 0.0412 0.0448 0.0381 0.0445 11,300 +0.00(+0.00%)
Nov 02, 2015 0.0382 0.0447 0.0381 0.0445 138,600 -0.00(-0.89%)
Oct 30, 2015 0.0393 0.0449 0.0381 0.0449 208,700 +0.00(+8.19%)
Oct 29, 2015 0.0408 0.0415 0.0408 0.0415 40,000 -0.00(-1.66%)
Oct 28, 2015 0.0449 0.0449 0.0422 0.0422 27,700 -0.00(-6.01%)
Oct 26, 2015 0.0449 0.0449 0.0449 0 -0.00(-6.07%)
Oct 23, 2015 0.0489 0.0489 0.0411 0.0478 47,900 +0.01(+16.30%)
Oct 22, 2015 0.0411 0.0493 0.0410 0.0411 139,328 -0.01(-16.80%)
Oct 21, 2015 0.0437 0.0495 0.0437 0.0494 6,340 +0.00(+0.20%)
Oct 20, 2015 0.0411 0.0498 0.0411 0.0493 7,600 -0.00(-1.40%)
Oct 15, 2015 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Oct 14, 2015 0.0450 0.0490 0.0431 0.0490 68,298 +0.00(+8.89%)
Oct 13, 2015 0.0449 0.0450 0.0382 0.0450 100,300 -0.01(-10.00%)
Oct 12, 2015 0.0500 0.0500 0.0500 0.0500 53,000 +0.00(+0.20%)
Oct 09, 2015 0.0431 0.0500 0.0431 0.0499 298,684 -0.00(-2.92%)
Oct 08, 2015 0.0519 0.0519 0.0453 0.0514 6,400 +0.00(+4.90%)
Oct 07, 2015 0.0520 0.0520 0.0490 0.0490 66,900 -0.00(-2.00%)
Oct 06, 2015 0.0431 0.0500 0.0410 0.0500 174,300 +0.00(+0.00%)
Oct 05, 2015 0.0430 0.0500 0.0430 0.0500 35,375 -0.00(-3.66%)
Oct 02, 2015 0.0443 0.0519 0.0443 0.0519 3,100 -0.00(-1.52%)
Oct 01, 2015 0.0497 0.0527 0.0411 0.0527 19,310 +0.00(+1.35%)
Sep 30, 2015 0.0441 0.0529 0.0441 0.0520 38,502 -0.00(-1.70%)
Sep 29, 2015 0.0529 0.0529 0.0410 0.0529 42,550 +0.00(+0.00%)
Sep 28, 2015 0.0500 0.0531 0.0480 0.0529 463,850 -0.00(-0.38%)
Sep 25, 2015 0.0531 0.0531 0.0531 0.0531 5,200 +0.00(+0.00%)
Sep 24, 2015 0.0531 0.0531 0.0471 0.0531 8,675 +0.00(+0.00%)
Sep 23, 2015 0.0530 0.0531 0.0411 0.0531 81,660 +0.00(+0.00%)
Sep 22, 2015 0.0617 0.0617 0.0515 0.0531 37,559 -0.01(-15.58%)
Sep 21, 2015 0.0600 0.0629 0.0471 0.0629 8,833 +0.00(+5.01%)
Sep 18, 2015 0.0470 0.0639 0.0470 0.0599 70,475 +0.00(+3.45%)
Sep 17, 2015 0.0570 0.0579 0.0495 0.0579 45,699 +0.01(+11.35%)
Sep 16, 2015 0.0489 0.0699 0.0412 0.0520 489,800 -0.01(-15.45%)
Sep 15, 2015 0.0539 0.0638 0.0489 0.0615 76,900 -0.00(-0.81%)
Sep 14, 2015 0.0639 0.0639 0.0517 0.0620 51,000 -0.01(-11.30%)
Sep 11, 2015 0.0699 0.0699 0.0699 0.0699 200 +0.00(+0.43%)
Sep 10, 2015 0.0486 0.0696 0.0486 0.0696 130,300 +0.00(+1.02%)
Sep 09, 2015 0.0669 0.0689 0.0485 0.0689 287,270 +0.01(+7.82%)
Sep 08, 2015 0.0487 0.0684 0.0487 0.0639 22,800 +0.00(+6.68%)
Sep 04, 2015 0.0599 0.0599 0.0599 0 -0.00(-6.41%)
Sep 03, 2015 0.0600 0.0648 0.0567 0.0640 82,350 +0.00(+1.59%)
Sep 02, 2015 0.0648 0.0648 0.0481 0.0630 3,800 -0.00(-1.56%)
Sep 01, 2015 0.0501 0.0640 0.0501 0.0640 208,800 +0.01(+8.47%)
Aug 31, 2015 0.0550 0.0590 0.0550 0.0590 87,200 -0.00(-1.50%)
Aug 28, 2015 0.0599 0.0599 0.0581 0.0599 14,200 +0.00(+0.00%)
Aug 27, 2015 0.0599 0.0599 0.0561 0.0599 3,700 +0.00(+0.66%)
Aug 26, 2015 0.0551 0.0599 0.0551 0.0595 18,200 -0.01(-8.02%)
Aug 25, 2015 0.0551 0.0647 0.0551 0.0647 3,680 -0.00(-0.15%)
Aug 24, 2015 0.0648 0.0648 0.0551 0.0648 260,094 +0.00(+0.00%)
Aug 21, 2015 0.0550 0.0648 0.0550 0.0648 19,200 +0.00(+0.00%)
Aug 19, 2015 0.0648 0.0648 0.0648 0 +0.00(+0.00%)
Aug 18, 2015 0.0469 0.0648 0.0469 0.0648 109,613 +0.00(+0.00%)
Aug 17, 2015 0.0576 0.0648 0.0576 0.0648 950 +0.00(+0.00%)
Aug 14, 2015 0.0649 0.0649 0.0475 0.0648 140,000 +0.00(+1.38%)
Aug 13, 2015 0.0583 0.0668 0.0550 0.0639 159,380 -0.01(-8.56%)
Aug 12, 2015 0.0582 0.0699 0.0582 0.0699 36,550 +0.00(+0.14%)
Aug 11, 2015 0.0582 0.0698 0.0582 0.0698 24,000 -0.00(-0.29%)
Aug 10, 2015 0.0699 0.0700 0.0640 0.0700 21,866 +0.00(+2.76%)
Aug 07, 2015 0.0680 0.0699 0.0602 0.0681 80,228 +0.00(+0.18%)
Aug 06, 2015 0.0645 0.0680 0.0602 0.0680 40,200 -0.00(-0.09%)
Aug 05, 2015 0.0670 0.0681 0.0670 0.0681 9,859 -0.00(-2.77%)
Aug 04, 2015 0.0700 0.0700 0.0700 0.0700 2,275 +0.00(+0.00%)
Jul 31, 2015 0.0700 0.0700 0.0700 0 +0.00(+1.45%)
Jul 30, 2015 0.0610 0.0738 0.0600 0.0690 201,800 -0.00(-6.63%)
Jul 29, 2015 0.0700 0.0739 0.0671 0.0739 85,198 +0.00(+5.57%)
Jul 28, 2015 0.0700 0.0700 0.0670 0.0700 32,773 +0.00(+0.00%)
Jul 27, 2015 0.0685 0.0700 0.0670 0.0700 105,200 +0.00(+0.00%)
Jul 24, 2015 0.0700 0.0740 0.0600 0.0700 268,250 -0.01(-12.50%)
Jul 23, 2015 0.0650 0.0830 0.0650 0.0800 37,800 +0.01(+6.81%)
Jul 22, 2015 0.0750 0.0750 0.0610 0.0749 102,650 -0.00(-0.13%)
Jul 21, 2015 0.0650 0.0750 0.0650 0.0750 35,489 +0.00(+7.14%)
Jul 20, 2015 0.0700 0.0700 0.0651 0.0700 1,600 +0.00(+0.00%)
Jul 17, 2015 0.0700 0.0700 0.0650 0.0700 1,618 +0.00(+0.00%)
Jul 16, 2015 0.0650 0.0700 0.0650 0.0700 55,500 +0.00(+0.00%)
Jul 15, 2015 0.0638 0.0700 0.0638 0.0700 2,100 +0.00(+0.00%)
Jul 14, 2015 0.0632 0.0700 0.0632 0.0700 16,201 +0.00(+0.00%)
Jul 13, 2015 0.0631 0.0700 0.0631 0.0700 19,786 +0.00(+0.00%)
Jul 10, 2015 0.0631 0.0700 0.0631 0.0700 71,800 -0.00(-6.54%)
Jul 09, 2015 0.0690 0.0749 0.0690 0.0749 47,087 +0.00(+0.27%)
Jul 08, 2015 0.0700 0.0768 0.0700 0.0747 30,450 -0.00(-2.48%)
Jul 07, 2015 0.0690 0.0766 0.0690 0.0766 4,000 -0.00(-1.67%)
Jul 06, 2015 0.0691 0.0780 0.0691 0.0779 27,300 -0.00(-0.13%)
Jul 02, 2015 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Jul 01, 2015 0.0780 0.0780 0.0652 0.0780 4,460 +0.00(+0.00%)
Jun 30, 2015 0.0700 0.0780 0.0700 0.0780 19,400 +0.00(+0.13%)
Jun 29, 2015 0.0652 0.0779 0.0652 0.0779 61,000 -0.00(-0.13%)
Jun 26, 2015 0.0701 0.0780 0.0701 0.0780 4,000 +0.00(+0.00%)
Jun 25, 2015 0.0779 0.0780 0.0651 0.0780 78,750 +0.00(+1.43%)
Jun 24, 2015 0.0632 0.0770 0.0632 0.0769 45,000 -0.00(-1.41%)
Jun 23, 2015 0.0750 0.0800 0.0700 0.0780 132,800 -0.01(-6.02%)
Jun 22, 2015 0.0830 0.0830 0.0830 0.0830 2,000 +0.00(+0.00%)
Jun 19, 2015 0.0830 0.0830 0.0830 0.0830 1,000 +0.00(+0.00%)
Jun 18, 2015 0.0651 0.0837 0.0651 0.0830 39,700 +0.00(+3.75%)
Jun 17, 2015 0.0799 0.0800 0.0700 0.0800 143,000 -0.00(-4.31%)
Jun 16, 2015 0.0836 0.0836 0.0700 0.0836 48,000 +0.01(+15.47%)
Jun 15, 2015 0.0880 0.0880 0.0610 0.0724 418,716 -0.02(-17.73%)
Jun 12, 2015 0.1030 0.1030 0.0822 0.0880 233,359 +0.01(+7.32%)
Jun 11, 2015 0.0820 0.0820 0.0731 0.0820 227,925 +0.00(+5.13%)
Jun 10, 2015 0.0779 0.0780 0.0779 0.0780 18,500 +0.00(+0.13%)
Jun 09, 2015 0.0780 0.0780 0.0701 0.0779 67,600 -0.00(-0.13%)
Jun 08, 2015 0.0780 0.0780 0.0702 0.0780 22,000 +0.01(+6.85%)
Jun 05, 2015 0.0709 0.0820 0.0709 0.0730 126,800 +0.00(+2.82%)
Jun 04, 2015 0.0778 0.0780 0.0710 0.0710 224,899 -0.01(-8.62%)
Jun 03, 2015 0.0721 0.0778 0.0721 0.0777 16,353 -0.00(-0.26%)
Jun 02, 2015 0.0850 0.0850 0.0721 0.0779 128,436 -0.01(-8.35%)
Jun 01, 2015 0.0850 0.0850 0.0850 0.0850 6,401 +0.00(+0.00%)
May 29, 2015 0.0880 0.0880 0.0800 0.0850 18,164 -0.00(-3.41%)
May 28, 2015 0.0850 0.0880 0.0820 0.0880 155,800 +0.00(+3.77%)
May 27, 2015 0.0840 0.0880 0.0751 0.0848 241,985 +0.00(+2.17%)
May 26, 2015 0.0840 0.0840 0.0800 0.0830 11,100 +0.00(+0.00%)
May 22, 2015 0.0830 0.0830 0.0830 0 -0.00(-1.19%)
May 21, 2015 0.0750 0.0850 0.0680 0.0840 231,040 +0.00(+0.00%)
May 20, 2015 0.0800 0.0850 0.0750 0.0840 144,000 -0.00(-1.18%)
May 19, 2015 0.0850 0.0850 0.0750 0.0850 162,800 +0.00(+0.00%)
May 18, 2015 0.0800 0.0850 0.0750 0.0850 107,525 +0.00(+0.00%)
May 15, 2015 0.0800 0.0858 0.0800 0.0850 2,837 +0.01(+6.25%)
May 14, 2015 0.0748 0.0800 0.0699 0.0800 144,450 +0.01(+6.81%)
May 13, 2015 0.0850 0.0850 0.0680 0.0749 1,033,766 -0.01(-15.84%)
May 12, 2015 0.0890 0.0890 0.0850 0.0890 52,727 +0.00(+0.00%)
May 11, 2015 0.0940 0.0940 0.0850 0.0890 14,395 +0.00(+4.71%)
May 08, 2015 0.0939 0.0940 0.0805 0.0850 136,900 -0.00(-5.45%)
May 07, 2015 0.0805 0.0957 0.0805 0.0899 35,100 +0.00(+0.00%)
May 06, 2015 0.0925 0.0959 0.0803 0.0899 84,900 -0.00(-0.11%)
May 05, 2015 0.0941 0.1049 0.0802 0.0900 243,033 -0.01(-10.00%)
May 04, 2015 0.1000 0.1075 0.0950 0.1000 257,526 -0.00(-3.85%)
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.