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

Nanologix Inc (OP: NNLX )

N/A UNCHANGED
Last Price Updated: 2:30 PM EDT, Oct 16, 2023 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, 2010 0.9700 1.020 0.9500 1.000 57,119 +0.03(+3.09%)
Apr 29, 2010 0.9500 1.010 0.9500 0.9700 104,317 +0.04(+4.30%)
Apr 28, 2010 1.010 1.100 0.8800 0.9300 294,853 -0.17(-15.45%)
Apr 27, 2010 1.050 1.150 1.030 1.100 485,847 +0.06(+5.77%)
Apr 26, 2010 0.9700 1.040 0.9500 1.040 395,129 +0.08(+8.33%)
Apr 23, 2010 0.8200 0.9900 0.7500 0.9600 529,398 +0.16(+20.00%)
Apr 22, 2010 0.6200 0.8290 0.6200 0.8000 472,889 +0.15(+23.08%)
Apr 21, 2010 0.7200 0.7200 0.6400 0.6500 588,738 -0.07(-9.72%)
Apr 20, 2010 0.7600 0.7900 0.5600 0.7200 1,822,531 -0.08(-10.00%)
Apr 19, 2010 1.050 1.090 0.8000 0.8000 932,343 -0.27(-25.23%)
Apr 16, 2010 1.080 1.130 0.9750 1.070 452,181 -0.03(-2.73%)
Apr 15, 2010 1.145 1.150 0.9100 1.100 716,568 -0.05(-4.35%)
Apr 14, 2010 1.290 1.380 0.8700 1.150 2,371,426 -0.12(-9.45%)
Apr 13, 2010 1.240 1.480 1.180 1.270 1,893,147 +0.10(+8.55%)
Apr 12, 2010 1.110 1.240 1.050 1.170 1,107,141 +0.15(+14.71%)
Apr 09, 2010 1.000 1.020 0.9700 1.020 348,418 +0.04(+4.08%)
Apr 08, 2010 0.9700 1.000 0.9500 0.9800 334,238 +0.02(+2.08%)
Apr 07, 2010 1.000 1.020 0.9500 0.9600 653,428 -0.01(-1.03%)
Apr 06, 2010 0.8900 0.9800 0.8900 0.9700 551,695 +0.08(+8.99%)
Apr 05, 2010 0.8400 0.9000 0.8300 0.8900 686,252 +0.07(+8.54%)
Apr 01, 2010 0.8200 0.8200 0.8200 0 +0.08(+10.81%)
Mar 31, 2010 0.7500 0.7500 0.7050 0.7400 205,289 +0.02(+2.78%)
Mar 30, 2010 0.7000 0.7400 0.7000 0.7200 509,725 +0.03(+4.35%)
Mar 29, 2010 0.6200 0.7100 0.6150 0.6900 797,076 +0.08(+14.05%)
Mar 26, 2010 0.5600 0.6200 0.5700 0.6050 345,046 +0.04(+7.84%)
Mar 25, 2010 0.5300 0.6100 0.5300 0.5610 446,466 +0.01(+2.00%)
Mar 24, 2010 0.5000 0.5890 0.4900 0.5500 591,080 +0.06(+12.24%)
Mar 23, 2010 0.4950 0.5000 0.4850 0.4900 216,550 -0.01(-1.01%)
Mar 22, 2010 0.4800 0.4950 0.4750 0.4950 351,050 +0.02(+3.13%)
Mar 19, 2010 0.4710 0.4800 0.4600 0.4800 212,660 +0.00(+0.00%)
Mar 18, 2010 0.4700 0.4800 0.4400 0.4800 255,195 +0.02(+4.35%)
Mar 17, 2010 0.4700 0.4700 0.4600 0.4600 35,138 -0.02(-4.17%)
Mar 16, 2010 0.4600 0.4800 0.4500 0.4800 31,600 +0.02(+4.35%)
Mar 15, 2010 0.4800 0.4800 0.4600 0.4600 67,600 -0.02(-4.17%)
Mar 12, 2010 0.4700 0.4800 0.4600 0.4800 47,129 +0.00(+0.00%)
Mar 11, 2010 0.4800 0.4800 0.4600 0.4800 22,080 +0.01(+2.13%)
Mar 10, 2010 0.4800 0.4800 0.4600 0.4700 26,565 -0.01(-2.08%)
Mar 09, 2010 0.4650 0.4800 0.4600 0.4800 103,900 +0.01(+2.13%)
Mar 08, 2010 0.4800 0.4800 0.4500 0.4700 27,567 -0.01(-2.08%)
Mar 05, 2010 0.4600 0.4800 0.4500 0.4800 89,329 +0.02(+4.35%)
Mar 04, 2010 0.4700 0.4800 0.4600 0.4600 51,716 -0.02(-4.17%)
Mar 03, 2010 0.4800 0.4900 0.4700 0.4800 17,130 +0.01(+2.13%)
Mar 02, 2010 0.4500 0.4800 0.4500 0.4700 60,162 -0.01(-2.08%)
Mar 01, 2010 0.4700 0.4800 0.4560 0.4800 65,913 +0.01(+2.13%)
Feb 26, 2010 0.4900 0.4900 0.4700 0.4700 78,460 -0.02(-4.08%)
Feb 25, 2010 0.4705 0.4900 0.4700 0.4900 250,170 +0.02(+4.26%)
Feb 24, 2010 0.4900 0.4900 0.4700 0.4700 54,200 -0.01(-2.29%)
Feb 23, 2010 0.5000 0.5000 0.4810 0.4810 140,485 -0.01(-1.84%)
Feb 22, 2010 0.5000 0.5000 0.4900 0.4900 77,016 +0.00(+0.00%)
Feb 19, 2010 0.4900 0.4900 0.4700 0.4900 126,795 +0.03(+6.52%)
Feb 18, 2010 0.4600 0.4900 0.4600 0.4600 64,483 +0.00(+0.00%)
Feb 17, 2010 0.4900 0.4950 0.4600 0.4600 140,110 -0.03(-7.07%)
Feb 16, 2010 0.4900 0.5000 0.4750 0.4950 97,880 +0.01(+2.06%)
Feb 12, 2010 0.4850 0.4850 0.4850 0 -0.01(-1.22%)
Feb 11, 2010 0.5000 0.5000 0.4800 0.4910 158,916 +0.01(+2.29%)
Feb 10, 2010 0.5000 0.5000 0.4800 0.4800 28,817 +0.00(+0.00%)
Feb 09, 2010 0.4800 0.5000 0.4700 0.4800 43,989 -0.02(-4.00%)
Feb 08, 2010 0.4700 0.5000 0.4700 0.5000 81,700 +0.02(+4.17%)
Feb 05, 2010 0.4800 0.4900 0.4700 0.4800 51,950 -0.02(-4.00%)
Feb 04, 2010 0.5000 0.5000 0.4700 0.5000 44,300 +0.00(+0.00%)
Feb 03, 2010 0.4800 0.5000 0.4700 0.5000 62,565 +0.00(+0.00%)
Feb 02, 2010 0.4700 0.5000 0.4700 0.5000 25,874 +0.00(+0.00%)
Feb 01, 2010 0.4700 0.5000 0.4600 0.5000 30,332 +0.03(+6.38%)
Jan 29, 2010 0.4800 0.4800 0.4600 0.4700 66,294 -0.03(-6.00%)
Jan 28, 2010 0.5000 0.5000 0.4500 0.5000 51,592 +0.00(+0.00%)
Jan 27, 2010 0.5000 0.5000 0.4800 0.5000 46,979 +0.00(+0.00%)
Jan 26, 2010 0.4800 0.5000 0.4800 0.5000 104,506 +0.04(+8.70%)
Jan 25, 2010 0.5000 0.5000 0.4600 0.4600 149,761 -0.04(-8.00%)
Jan 22, 2010 0.5000 0.5000 0.4510 0.5000 62,697 +0.00(+0.00%)
Jan 21, 2010 0.4500 0.5200 0.4500 0.5000 132,485 +0.01(+2.04%)
Jan 20, 2010 0.4800 0.4900 0.4500 0.4900 70,850 -0.01(-2.00%)
Jan 19, 2010 0.5000 0.5000 0.4900 0.5000 212,049 +0.03(+5.26%)
Jan 15, 2010 0.4750 0.4750 0.4750 0 +0.03(+7.95%)
Jan 14, 2010 0.4400 0.4700 0.4400 0.4400 62,012 +0.00(+0.00%)
Jan 13, 2010 0.4600 0.4700 0.4400 0.4400 37,560 -0.02(-4.35%)
Jan 12, 2010 0.4700 0.4700 0.4600 0.4600 20,569 -0.01(-2.13%)
Jan 11, 2010 0.4500 0.4760 0.4350 0.4700 52,260 -0.01(-2.08%)
Jan 08, 2010 0.4250 0.4800 0.4250 0.4800 109,250 -0.01(-1.44%)
Jan 07, 2010 0.4500 0.4870 0.4350 0.4870 33,300 -0.01(-2.60%)
Jan 06, 2010 0.5000 0.5000 0.4200 0.5000 80,550 +0.00(+0.00%)
Jan 05, 2010 0.4500 0.5000 0.4350 0.5000 163,358 +0.02(+4.17%)
Jan 04, 2010 0.4500 0.4800 0.4500 0.4800 4,189 +0.00(+0.00%)
Dec 31, 2009 0.4800 0.4800 0.4800 0 -0.04(-7.69%)
Dec 30, 2009 0.5000 0.5200 0.4900 0.5200 64,507 +0.01(+1.96%)
Dec 29, 2009 0.5000 0.5200 0.4950 0.5100 53,750 -0.01(-1.92%)
Dec 28, 2009 0.5000 0.5300 0.5000 0.5200 7,500 +0.00(+0.00%)
Dec 24, 2009 0.5000 0.5200 0.5000 0.5200 10,550 +0.00(+0.00%)
Dec 23, 2009 0.5200 0.5300 0.5200 0.5200 49,690 -0.02(-2.80%)
Dec 22, 2009 0.5300 0.5350 0.5200 0.5350 50,117 +0.02(+3.08%)
Dec 21, 2009 0.4700 0.5400 0.4700 0.5190 126,633 +0.07(+15.33%)
Dec 18, 2009 0.4700 0.4700 0.4500 0.4500 74,600 +0.00(+0.00%)
Dec 17, 2009 0.4500 0.4500 0.4000 0.4500 217,327 +0.06(+15.38%)
Dec 16, 2009 0.4800 0.4800 0.3500 0.3900 310,692 -0.10(-20.41%)
Dec 15, 2009 0.5300 0.5300 0.3500 0.4900 603,260 -0.04(-7.55%)
Dec 14, 2009 0.5500 0.5500 0.5300 0.5300 136,420 -0.04(-7.02%)
Dec 11, 2009 0.5790 0.5800 0.5500 0.5700 36,385 +0.03(+5.56%)
Dec 10, 2009 0.5450 0.5800 0.5400 0.5400 55,730 -0.01(-1.82%)
Dec 09, 2009 0.5520 0.5600 0.5500 0.5500 41,620 +0.00(+0.00%)
Dec 08, 2009 0.5600 0.5600 0.5500 0.5500 20,655 -0.01(-1.79%)
Dec 07, 2009 0.5550 0.5600 0.5400 0.5600 94,285 +0.00(+0.00%)
Dec 04, 2009 0.5300 0.5600 0.5300 0.5600 37,149 +0.02(+3.70%)
Dec 03, 2009 0.5900 0.5900 0.5300 0.5400 139,590 +0.00(+0.00%)
Dec 02, 2009 0.5500 0.5600 0.5300 0.5400 128,400 +0.00(+0.00%)
Dec 01, 2009 0.5500 0.5500 0.5350 0.5400 58,445 +0.01(+0.93%)
Nov 30, 2009 0.5800 0.5800 0.5350 0.5350 224,581 -0.03(-6.14%)
Nov 27, 2009 0.5800 0.5800 0.5500 0.5700 119,630 +0.00(+0.00%)
Nov 25, 2009 0.5950 0.6000 0.5550 0.5700 207,700 -0.02(-2.56%)
Nov 24, 2009 0.5900 0.6000 0.5800 0.5850 115,001 -0.01(-0.85%)
Nov 23, 2009 0.5500 0.6000 0.5400 0.5900 164,900 +0.04(+7.27%)
Nov 20, 2009 0.5500 0.5750 0.5400 0.5500 237,847 -0.03(-5.17%)
Nov 19, 2009 0.5900 0.5900 0.5450 0.5800 91,050 -0.01(-1.69%)
Nov 18, 2009 0.5950 0.5950 0.5750 0.5900 162,534 +0.01(+1.72%)
Nov 17, 2009 0.6200 0.6400 0.5200 0.5800 636,253 -0.04(-6.45%)
Nov 16, 2009 0.5100 0.6900 0.5100 0.6200 862,282 +0.12(+24.00%)
Nov 13, 2009 0.4760 0.5000 0.4760 0.5000 446,831 +0.03(+5.26%)
Nov 12, 2009 0.4650 0.4800 0.4650 0.4750 151,344 +0.01(+3.26%)
Nov 11, 2009 0.4650 0.4650 0.4500 0.4600 98,150 +0.01(+1.10%)
Nov 10, 2009 0.4550 0.4650 0.4550 0.4550 138,157 +0.00(+0.00%)
Nov 09, 2009 0.4590 0.4600 0.4500 0.4550 63,022 -0.01(-1.09%)
Nov 06, 2009 0.4500 0.4600 0.4110 0.4600 213,181 +0.01(+1.32%)
Nov 05, 2009 0.4500 0.4600 0.4500 0.4540 118,382 +0.01(+3.18%)
Nov 04, 2009 0.4500 0.4600 0.4400 0.4400 74,139 -0.02(-4.35%)
Nov 03, 2009 0.4000 0.4600 0.4000 0.4600 176,478 +0.07(+17.95%)
Nov 02, 2009 0.3900 0.3900 0.3820 0.3900 60,114 +0.00(+0.00%)
Oct 30, 2009 0.3900 0.3900 0.3750 0.3900 143,950 +0.00(+0.00%)
Oct 29, 2009 0.3750 0.3900 0.3700 0.3900 95,300 +0.00(+0.26%)
Oct 28, 2009 0.3890 0.3900 0.3800 0.3890 67,827 +0.00(+0.00%)
Oct 27, 2009 0.3950 0.3950 0.3800 0.3890 84,867 -0.01(-2.99%)
Oct 26, 2009 0.4050 0.4200 0.3700 0.4010 146,750 -0.03(-6.53%)
Oct 23, 2009 0.4290 0.4290 0.4290 0.4290 93,621 -0.00(-0.23%)
Oct 22, 2009 0.3900 0.4300 0.3900 0.4300 80,850 +0.01(+2.38%)
Oct 21, 2009 0.4200 0.4200 0.4010 0.4200 17,297 +0.00(+0.00%)
Oct 20, 2009 0.4180 0.4200 0.4180 0.4200 143,595 +0.01(+3.70%)
Oct 19, 2009 0.4200 0.4200 0.4050 0.4050 138,016 -0.01(-3.57%)
Oct 16, 2009 0.3850 0.4800 0.3000 0.4200 589,887 +0.04(+12.00%)
Oct 15, 2009 0.4200 0.4200 0.3750 0.3750 175,050 -0.03(-6.25%)
Oct 14, 2009 0.4080 0.4080 0.3900 0.4000 78,551 -0.01(-1.48%)
Oct 13, 2009 0.4200 0.4350 0.4000 0.4060 200,450 +0.01(+1.25%)
Oct 12, 2009 0.4150 0.4150 0.4000 0.4010 95,334 -0.01(-3.37%)
Oct 09, 2009 0.4250 0.4250 0.4150 0.4150 119,590 -0.01(-1.19%)
Oct 08, 2009 0.4500 0.4500 0.4200 0.4200 145,318 -0.02(-4.33%)
Oct 07, 2009 0.4400 0.4400 0.4390 0.4390 237,225 -0.00(-0.23%)
Oct 06, 2009 0.4400 0.4500 0.4300 0.4400 127,275 +0.00(+0.00%)
Oct 05, 2009 0.4500 0.4590 0.4200 0.4400 166,121 +0.01(+1.15%)
Oct 02, 2009 0.4300 0.4350 0.4200 0.4350 220,658 +0.02(+3.57%)
Oct 01, 2009 0.4200 0.4200 0.4050 0.4200 66,991 -0.01(-2.33%)
Sep 30, 2009 0.3970 0.4450 0.3970 0.4300 138,980 -0.02(-3.37%)
Sep 29, 2009 0.4500 0.4600 0.4000 0.4450 188,790 -0.01(-1.11%)
Sep 28, 2009 0.4800 0.4800 0.4500 0.4500 364,219 -0.03(-6.25%)
Sep 25, 2009 0.3800 0.4800 0.3800 0.4800 381,827 +0.08(+20.00%)
Sep 24, 2009 0.4200 0.4200 0.3850 0.4000 245,710 -0.02(-4.76%)
Sep 23, 2009 0.4200 0.4500 0.4100 0.4200 463,779 +0.01(+2.94%)
Sep 22, 2009 0.3750 0.4200 0.3750 0.4080 295,776 +0.03(+7.37%)
Sep 21, 2009 0.3550 0.3800 0.3500 0.3800 277,187 +0.03(+7.04%)
Sep 18, 2009 0.3400 0.3600 0.3400 0.3550 156,537 +0.02(+5.97%)
Sep 17, 2009 0.3400 0.3400 0.3200 0.3350 70,120 +0.01(+1.52%)
Sep 16, 2009 0.3400 0.3400 0.3300 0.3300 115,600 -0.01(-1.49%)
Sep 15, 2009 0.3400 0.3550 0.3300 0.3350 289,700 -0.02(-5.63%)
Sep 14, 2009 0.3500 0.3550 0.3500 0.3550 56,500 +0.01(+2.90%)
Sep 11, 2009 0.3400 0.3500 0.3400 0.3450 77,084 +0.01(+4.55%)
Sep 10, 2009 0.3400 0.3400 0.3300 0.3300 82,350 -0.01(-2.94%)
Sep 09, 2009 0.3350 0.3500 0.3300 0.3400 35,650 -0.01(-2.86%)
Sep 08, 2009 0.3400 0.3500 0.3300 0.3500 26,154 +0.01(+2.94%)
Sep 04, 2009 0.3200 0.3590 0.3200 0.3400 183,399 +0.00(+0.00%)
Sep 03, 2009 0.3500 0.3600 0.3250 0.3400 147,937 +0.01(+3.03%)
Sep 02, 2009 0.3400 0.3400 0.3200 0.3300 176,626 +0.00(+0.00%)
Sep 01, 2009 0.3200 0.3300 0.3150 0.3300 175,173 +0.02(+4.76%)
Aug 31, 2009 0.3080 0.3250 0.3011 0.3150 91,085 +0.01(+1.61%)
Aug 28, 2009 0.3150 0.3250 0.3100 0.3100 75,314 -0.01(-3.13%)
Aug 27, 2009 0.3300 0.3300 0.3200 0.3200 47,760 -0.01(-3.03%)
Aug 26, 2009 0.3300 0.3400 0.3300 0.3300 9,000 -0.01(-2.94%)
Aug 25, 2009 0.3200 0.3400 0.3000 0.3400 53,975 +0.02(+6.25%)
Aug 24, 2009 0.3500 0.3500 0.3000 0.3200 206,837 +0.00(+0.00%)
Aug 21, 2009 0.3600 0.3600 0.2800 0.3200 220,573 -0.05(-13.51%)
Aug 20, 2009 0.3800 0.3800 0.3100 0.3700 435,150 -0.01(-2.63%)
Aug 19, 2009 0.3800 0.3800 0.3600 0.3800 58,750 -0.01(-2.56%)
Aug 18, 2009 0.3700 0.3900 0.3600 0.3900 57,100 +0.00(+0.00%)
Aug 17, 2009 0.3800 0.3900 0.3700 0.3900 27,512 +0.00(+0.00%)
Aug 14, 2009 0.4100 0.4100 0.3500 0.3900 90,358 -0.02(-4.88%)
Aug 13, 2009 0.4000 0.4100 0.4000 0.4100 132,680 +0.01(+2.50%)
Aug 12, 2009 0.4000 0.4100 0.4000 0.4000 153,078 -0.01(-1.23%)
Aug 11, 2009 0.4200 0.4200 0.4050 0.4050 11,072 +0.00(+0.00%)
Aug 10, 2009 0.4200 0.4200 0.4000 0.4050 127,624 -0.01(-3.57%)
Aug 07, 2009 0.4450 0.4450 0.4100 0.4200 110,559 -0.00(-0.71%)
Aug 06, 2009 0.4500 0.4500 0.4230 0.4230 73,971 -0.03(-6.00%)
Aug 05, 2009 0.4400 0.4500 0.4200 0.4500 225,974 +0.01(+2.27%)
Aug 04, 2009 0.4250 0.4400 0.4050 0.4400 171,913 +0.03(+6.02%)
Aug 03, 2009 0.4200 0.4400 0.3800 0.4150 150,241 -0.01(-1.19%)
Jul 31, 2009 0.4000 0.4400 0.3800 0.4200 384,008 +0.02(+5.00%)
Jul 30, 2009 0.3600 0.4000 0.3600 0.4000 293,920 +0.04(+11.11%)
Jul 29, 2009 0.3100 0.3700 0.3000 0.3600 123,200 +0.05(+16.13%)
Jul 28, 2009 0.2900 0.3400 0.2700 0.3100 173,616 +0.01(+3.33%)
Jul 27, 2009 0.2900 0.3000 0.2900 0.3000 353,118 +0.01(+3.45%)
Jul 24, 2009 0.3400 0.3400 0.2900 0.2900 203,600 -0.04(-12.12%)
Jul 23, 2009 0.3600 0.3700 0.2700 0.3300 434,710 -0.04(-10.81%)
Jul 22, 2009 0.3600 0.3800 0.3600 0.3700 111,723 -0.02(-3.90%)
Jul 21, 2009 0.3800 0.3900 0.3700 0.3850 186,953 -0.01(-1.28%)
Jul 20, 2009 0.3900 0.4000 0.3700 0.3900 184,867 +0.00(+0.00%)
Jul 17, 2009 0.4200 0.4200 0.3800 0.3900 181,675 +0.00(+0.00%)
Jul 16, 2009 0.4000 0.4000 0.3800 0.3900 283,196 +0.00(+0.00%)
Jul 15, 2009 0.3800 0.4000 0.3700 0.3900 125,019 +0.01(+2.63%)
Jul 14, 2009 0.3400 0.3800 0.3300 0.3800 288,453 +0.04(+12.59%)
Jul 13, 2009 0.3500 0.3500 0.3375 0.3375 72,779 +0.00(+0.75%)
Jul 10, 2009 0.3400 0.3500 0.3350 0.3350 145,464 -0.01(-1.47%)
Jul 09, 2009 0.3500 0.3500 0.3400 0.3400 163,782 +0.01(+1.49%)
Jul 08, 2009 0.3800 0.3800 0.3300 0.3350 106,000 -0.03(-9.46%)
Jul 07, 2009 0.3500 0.4000 0.2500 0.3700 446,405 +0.04(+12.12%)
Jul 06, 2009 0.3300 0.3500 0.3200 0.3300 430,086 +0.03(+10.00%)
Jul 02, 2009 0.2800 0.3000 0.2700 0.3000 261,765 +0.03(+11.11%)
Jul 01, 2009 0.2590 0.2700 0.2460 0.2700 197,806 +0.01(+4.25%)
Jun 30, 2009 0.2500 0.2590 0.2300 0.2590 63,976 +0.01(+3.60%)
Jun 29, 2009 0.2500 0.2600 0.2250 0.2500 93,900 +0.00(+0.00%)
Jun 26, 2009 0.2500 0.2500 0.2200 0.2500 28,137 +0.00(+0.00%)
Jun 25, 2009 0.2300 0.2500 0.2300 0.2500 175,287 +0.00(+0.00%)
Jun 24, 2009 0.2200 0.2500 0.2200 0.2500 135,129 +0.02(+8.70%)
Jun 23, 2009 0.2450 0.2500 0.2000 0.2300 383,796 -0.01(-4.17%)
Jun 22, 2009 0.2600 0.2600 0.2400 0.2400 83,890 -0.02(-7.69%)
Jun 19, 2009 0.2900 0.3000 0.2400 0.2600 200,978 -0.03(-10.34%)
Jun 18, 2009 0.2500 0.3500 0.2500 0.2900 248,092 -0.01(-3.33%)
Jun 17, 2009 0.1900 0.5100 0.1800 0.3000 587,209 +0.11(+57.89%)
Jun 16, 2009 0.1740 0.1900 0.1700 0.1900 100,986 +0.02(+11.76%)
Jun 15, 2009 0.1600 0.1740 0.1540 0.1700 385,310 +0.02(+9.68%)
Jun 12, 2009 0.1520 0.1600 0.1520 0.1550 43,850 +0.00(+1.97%)
Jun 11, 2009 0.1600 0.1600 0.1520 0.1520 86,525 -0.01(-5.00%)
Jun 10, 2009 0.1600 0.1600 0.1500 0.1600 107,038 +0.00(+0.00%)
Jun 09, 2009 0.1600 0.1600 0.1500 0.1600 138,875 +0.02(+10.34%)
Jun 08, 2009 0.1450 0.1500 0.1400 0.1450 166,260 +0.00(+0.00%)
Jun 05, 2009 0.1500 0.1500 0.1400 0.1450 79,050 -0.00(-1.69%)
Jun 04, 2009 0.1500 0.1500 0.1450 0.1475 175,600 -0.00(-1.67%)
Jun 03, 2009 0.1600 0.1600 0.1400 0.1500 25,944 +0.00(+0.00%)
Jun 02, 2009 0.1500 0.1500 0.1450 0.1500 308,969 +0.00(+0.00%)
Jun 01, 2009 0.1390 0.1500 0.1390 0.1500 142,650 +0.01(+7.14%)
May 29, 2009 0.1420 0.1425 0.1400 0.1400 205,700 -0.00(-1.75%)
May 28, 2009 0.1500 0.1500 0.1425 0.1425 99,170 -0.01(-4.36%)
May 27, 2009 0.1400 0.1490 0.1400 0.1490 40,000 -0.00(-0.67%)
May 26, 2009 0.1500 0.1500 0.1400 0.1500 109,499 +0.01(+3.45%)
May 22, 2009 0.1350 0.1500 0.1350 0.1450 247,400 +0.01(+11.54%)
May 21, 2009 0.1350 0.1400 0.1300 0.1300 185,434 -0.01(-7.14%)
May 20, 2009 0.1500 0.1500 0.1350 0.1400 273,839 -0.01(-6.67%)
May 19, 2009 0.1300 0.1500 0.1300 0.1500 297,796 +0.02(+15.38%)
May 18, 2009 0.1500 0.1500 0.1100 0.1300 544,355 -0.02(-11.56%)
May 15, 2009 0.1250 0.1470 0.1200 0.1470 844,092 +0.02(+17.60%)
May 14, 2009 0.1200 0.1250 0.1150 0.1250 168,407 +0.01(+4.17%)
May 13, 2009 0.1100 0.1200 0.1050 0.1200 189,449 +0.01(+9.09%)
May 12, 2009 0.1050 0.1200 0.0900 0.1100 183,079 -0.01(-8.33%)
May 11, 2009 0.1100 0.1200 0.1100 0.1200 217,477 +0.01(+9.09%)
May 08, 2009 0.1100 0.1100 0.1050 0.1100 137,998 +0.00(+0.00%)
May 07, 2009 0.1100 0.1100 0.1050 0.1100 96,875 +0.01(+4.76%)
May 06, 2009 0.1100 0.1100 0.0950 0.1050 213,300 +0.00(+5.00%)
May 05, 2009 0.1000 0.1100 0.1000 0.1000 158,314 -0.00(-4.76%)
May 04, 2009 0.1000 0.1050 0.0950 0.1050 80,751 +0.00(+5.00%)
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.