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

Intec Parent Inc (NQ: NTEC )

N/A UNCHANGED
Last Price Updated: 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 4.080 4.320 4.010 4.050 68,800 -0.07(-1.70%)
Apr 29, 2021 4.520 4.520 4.120 4.120 66,021 -0.40(-8.85%)
Apr 28, 2021 4.490 4.680 4.250 4.520 401,505 +0.06(+1.35%)
Apr 27, 2021 4.500 4.500 4.260 4.460 82,349 +0.06(+1.36%)
Apr 26, 2021 4.340 4.500 4.230 4.400 96,688 +0.07(+1.62%)
Apr 23, 2021 3.990 4.410 3.940 4.330 112,400 +0.39(+9.90%)
Apr 22, 2021 3.870 4.080 3.780 3.940 49,179 +0.04(+1.03%)
Apr 21, 2021 3.640 3.930 3.620 3.900 68,698 +0.27(+7.44%)
Apr 20, 2021 3.830 3.940 3.600 3.630 78,324 -0.24(-6.20%)
Apr 19, 2021 3.850 4.280 3.830 3.870 444,388 +0.04(+1.04%)
Apr 16, 2021 3.970 4.060 3.800 3.830 101,900 -0.13(-3.28%)
Apr 15, 2021 4.170 4.220 3.900 3.960 93,665 -0.10(-2.46%)
Apr 14, 2021 4.080 4.250 4.020 4.060 95,086 -0.06(-1.46%)
Apr 13, 2021 4.010 4.250 4.000 4.120 131,946 +0.08(+1.98%)
Apr 12, 2021 4.230 4.350 4.040 4.040 217,777 -0.22(-5.16%)
Apr 09, 2021 4.240 4.360 4.240 4.260 161,300 -0.09(-2.07%)
Apr 08, 2021 4.360 4.380 4.220 4.350 57,281 +0.12(+2.84%)
Apr 07, 2021 4.390 4.520 4.230 4.230 78,926 -0.29(-6.42%)
Apr 06, 2021 4.500 4.600 4.350 4.520 214,419 -0.01(-0.22%)
Apr 05, 2021 4.770 4.770 4.360 4.530 128,633 +0.00(+0.00%)
Apr 01, 2021 4.400 4.670 4.288 4.530 329,800 +0.16(+3.66%)
Mar 31, 2021 4.200 4.440 4.200 4.370 105,045 +0.19(+4.55%)
Mar 30, 2021 3.980 4.280 3.820 4.180 72,285 +0.20(+5.03%)
Mar 29, 2021 4.200 4.200 3.950 3.980 82,003 -0.24(-5.69%)
Mar 26, 2021 4.240 4.300 3.890 4.220 287,400 -0.07(-1.63%)
Mar 25, 2021 3.820 4.580 3.660 4.290 791,467 +0.35(+8.88%)
Mar 24, 2021 4.400 4.430 3.910 3.940 428,267 -0.36(-8.37%)
Mar 23, 2021 4.430 4.530 4.230 4.300 177,666 -0.13(-2.93%)
Mar 22, 2021 4.650 4.750 4.400 4.430 359,226 -0.24(-5.14%)
Mar 19, 2021 4.500 4.790 4.330 4.670 293,500 +0.24(+5.42%)
Mar 18, 2021 4.840 5.000 4.430 4.430 346,162 -0.51(-10.32%)
Mar 17, 2021 5.050 5.160 4.740 4.940 457,740 -0.13(-2.56%)
Mar 16, 2021 5.860 5.860 5.050 5.070 863,129 -0.89(-14.93%)
Mar 15, 2021 7.010 7.490 5.540 5.960 15,418,199 +1.37(+29.85%)
Mar 12, 2021 4.740 4.750 4.405 4.590 601,500 -0.24(-4.97%)
Mar 11, 2021 4.210 4.850 4.210 4.830 361,146 +0.58(+13.65%)
Mar 10, 2021 4.480 4.490 4.140 4.250 107,883 -0.02(-0.47%)
Mar 09, 2021 3.930 4.350 3.930 4.270 151,983 +0.39(+10.05%)
Mar 08, 2021 3.970 4.200 3.800 3.880 183,813 -0.09(-2.27%)
Mar 05, 2021 3.720 4.090 3.250 3.970 271,100 +0.25(+6.72%)
Mar 04, 2021 4.000 4.160 3.400 3.720 284,798 -0.20(-5.10%)
Mar 03, 2021 4.250 4.430 3.910 3.920 208,871 -0.30(-7.11%)
Mar 02, 2021 4.550 4.890 4.140 4.220 703,557 -0.38(-8.26%)
Mar 01, 2021 4.550 4.700 4.500 4.600 182,234 +0.21(+4.78%)
Feb 26, 2021 4.790 4.980 4.270 4.390 358,700 -0.41(-8.54%)
Feb 25, 2021 5.060 5.460 4.750 4.800 747,256 -0.27(-5.33%)
Feb 24, 2021 5.150 5.390 5.020 5.070 435,375 +0.18(+3.68%)
Feb 23, 2021 5.600 5.670 4.660 4.890 501,038 -0.95(-16.27%)
Feb 22, 2021 5.740 6.330 5.640 5.840 502,814 -0.05(-0.85%)
Feb 19, 2021 6.550 6.550 5.870 5.890 273,200 -0.12(-2.00%)
Feb 18, 2021 6.500 6.660 5.920 6.010 302,381 -0.40(-6.24%)
Feb 17, 2021 6.400 7.440 5.880 6.410 859,513 -0.21(-3.17%)
Feb 16, 2021 6.282 7.035 6.151 6.620 862,783 +0.52(+8.52%)
Feb 12, 2021 6.190 6.640 5.570 6.100 709,200 -0.56(-8.41%)
Feb 11, 2021 7.990 9.200 6.470 6.660 2,490,796 -1.19(-15.16%)
Feb 10, 2021 6.110 8.360 5.890 7.850 4,797,190 +1.96(+33.28%)
Feb 09, 2021 5.450 6.690 5.210 5.890 2,416,245 +0.75(+14.59%)
Feb 08, 2021 5.120 5.340 5.090 5.140 549,236 +0.26(+5.33%)
Feb 05, 2021 4.790 5.100 4.609 4.880 706,300 +0.20(+4.27%)
Feb 04, 2021 4.760 4.900 4.630 4.680 517,487 +0.05(+1.08%)
Feb 03, 2021 4.770 5.430 4.600 4.630 1,954,770 -0.09(-1.91%)
Feb 02, 2021 4.360 5.700 4.170 4.720 5,453,627 +0.36(+8.26%)
Feb 01, 2021 4.200 4.400 4.030 4.360 254,839 +0.28(+6.86%)
Jan 29, 2021 4.150 4.680 4.020 4.080 683,300 -0.19(-4.45%)
Jan 28, 2021 4.260 4.530 4.110 4.270 402,501 +0.02(+0.47%)
Jan 27, 2021 4.360 4.440 4.150 4.250 195,016 -0.16(-3.63%)
Jan 26, 2021 4.450 4.520 4.350 4.410 151,219 +0.04(+0.92%)
Jan 25, 2021 4.330 4.640 4.290 4.370 237,157 -0.09(-2.02%)
Jan 22, 2021 4.500 4.575 4.402 4.460 187,200 -0.10(-2.19%)
Jan 21, 2021 4.500 4.650 4.350 4.560 343,188 +0.13(+2.93%)
Jan 20, 2021 4.360 4.440 4.186 4.430 113,179 +0.14(+3.26%)
Jan 19, 2021 4.120 4.540 4.120 4.290 559,467 +0.16(+3.87%)
Jan 15, 2021 4.300 4.500 4.010 4.130 581,600 -0.21(-4.84%)
Jan 14, 2021 4.300 4.500 4.010 4.340 982,477 +0.09(+2.12%)
Jan 13, 2021 4.070 4.700 4.030 4.250 3,155,211 +0.25(+6.25%)
Jan 12, 2021 4.340 4.350 3.960 4.000 1,153,949 -0.40(-9.09%)
Jan 11, 2021 3.870 4.800 3.800 4.400 3,492,804 +0.51(+13.11%)
Jan 08, 2021 3.950 4.020 3.800 3.890 299,900 -0.09(-2.26%)
Jan 07, 2021 4.130 4.130 3.790 3.980 542,198 +0.02(+0.51%)
Jan 06, 2021 3.910 4.440 3.850 3.960 1,317,332 +0.06(+1.54%)
Jan 05, 2021 3.670 3.980 3.560 3.900 244,578 +0.27(+7.44%)
Jan 04, 2021 3.440 3.700 3.430 3.630 216,308 +0.18(+5.22%)
Dec 31, 2020 3.450 3.450 3.450 209,345 -0.22(-5.99%)
Dec 30, 2020 3.500 3.740 3.500 3.670 209,345 +0.29(+8.58%)
Dec 29, 2020 3.730 3.760 3.370 3.380 520,384 -0.41(-10.82%)
Dec 28, 2020 3.930 4.019 3.750 3.790 112,405 -0.13(-3.32%)
Dec 24, 2020 3.970 4.040 3.910 3.920 48,000 -0.07(-1.75%)
Dec 23, 2020 4.000 4.240 3.900 3.990 469,217 -0.04(-0.99%)
Dec 22, 2020 4.100 4.300 3.900 4.030 427,758 -0.06(-1.47%)
Dec 21, 2020 3.900 4.140 3.810 4.090 118,240 +0.16(+4.07%)
Dec 18, 2020 3.810 4.160 3.780 3.930 336,200 +0.14(+3.69%)
Dec 17, 2020 3.910 3.920 3.770 3.790 149,075 -0.06(-1.56%)
Dec 16, 2020 3.920 3.960 3.700 3.850 275,757 -0.11(-2.78%)
Dec 15, 2020 4.070 4.120 3.890 3.960 317,558 -0.18(-4.35%)
Dec 14, 2020 4.260 4.380 4.100 4.140 278,262 -0.18(-4.17%)
Dec 11, 2020 4.700 4.760 4.250 4.320 437,300 -0.47(-9.81%)
Dec 10, 2020 4.440 5.070 4.350 4.790 1,415,578 +0.15(+3.23%)
Dec 09, 2020 6.760 7.120 4.200 4.640 29,249,020 +1.18(+34.10%)
Dec 08, 2020 3.370 3.480 3.273 3.460 180,049 +0.06(+1.76%)
Dec 07, 2020 3.500 3.550 3.350 3.400 170,657 -0.18(-5.03%)
Dec 04, 2020 3.600 3.840 3.430 3.580 531,300 +0.09(+2.58%)
Dec 03, 2020 3.570 3.680 3.310 3.490 694,617 -0.13(-3.59%)
Dec 02, 2020 3.160 4.560 3.100 3.620 3,590,095 +0.51(+16.40%)
Dec 01, 2020 3.250 3.270 3.110 3.110 99,426 -0.18(-5.47%)
Nov 30, 2020 3.290 3.292 3.000 3.290 220,257 +0.04(+1.23%)
Nov 27, 2020 3.080 3.353 3.030 3.250 308,800 +0.21(+6.91%)
Nov 25, 2020 3.050 3.185 2.910 3.040 379,300 +0.04(+1.33%)
Nov 24, 2020 3.128 3.146 2.850 3.000 201,299 -0.07(-2.28%)
Nov 23, 2020 3.150 3.190 2.960 3.070 106,878 -0.05(-1.60%)
Nov 20, 2020 3.000 3.170 3.000 3.120 67,600 +0.09(+2.97%)
Nov 19, 2020 3.100 3.210 2.900 3.030 197,731 -0.16(-4.90%)
Nov 18, 2020 3.330 3.330 3.160 3.186 97,307 -0.06(-1.97%)
Nov 17, 2020 3.400 3.540 3.220 3.250 101,689 -0.19(-5.52%)
Nov 16, 2020 3.410 3.580 3.300 3.440 89,769 +0.08(+2.38%)
Nov 13, 2020 3.350 3.509 3.350 3.360 66,900 +0.02(+0.60%)
Nov 12, 2020 3.350 3.470 3.300 3.340 93,931 -0.11(-3.19%)
Nov 11, 2020 3.460 3.580 3.400 3.450 125,863 -0.01(-0.29%)
Nov 10, 2020 3.140 3.540 3.140 3.460 318,119 +0.27(+8.46%)
Nov 09, 2020 3.200 3.600 3.110 3.190 291,923 +0.08(+2.57%)
Nov 06, 2020 2.990 3.280 2.850 3.110 883,000 +0.31(+11.07%)
Nov 05, 2020 2.720 3.110 2.510 2.800 308,242 +0.15(+5.66%)
Nov 04, 2020 2.740 3.005 2.620 2.650 393,207 -0.09(-3.28%)
Nov 03, 2020 2.470 2.950 2.250 2.740 820,116 +0.30(+12.30%)
Nov 02, 2020 2.360 2.540 2.210 2.440 431,610 +0.15(+6.55%)
Oct 30, 2020 2.770 2.980 2.200 2.290 1,823,600 +2.14(+1388.95%)
Oct 29, 2020 0.1600 0.1650 0.1479 0.1538 10,831,753 -0.05(-24.20%)
Oct 28, 2020 0.2000 0.2088 0.1921 0.2029 1,580,074 -0.01(-2.87%)
Oct 27, 2020 0.2102 0.2120 0.2031 0.2089 1,377,555 -0.00(-0.52%)
Oct 26, 2020 0.2300 0.2300 0.2100 0.2100 1,202,197 -0.01(-4.55%)
Oct 23, 2020 0.2280 0.2296 0.2052 0.2200 3,189,500 -0.01(-4.35%)
Oct 22, 2020 0.2325 0.2349 0.2241 0.2300 1,335,004 -0.00(-0.86%)
Oct 21, 2020 0.2365 0.2400 0.2301 0.2320 1,280,007 -0.00(-1.90%)
Oct 20, 2020 0.2400 0.2480 0.2302 0.2365 1,639,912 -0.00(-1.87%)
Oct 19, 2020 0.2570 0.2600 0.2410 0.2410 1,166,747 -0.01(-3.98%)
Oct 16, 2020 0.2400 0.2598 0.2400 0.2510 2,100,900 +0.01(+3.68%)
Oct 15, 2020 0.2588 0.2588 0.2315 0.2421 2,099,118 -0.01(-4.69%)
Oct 14, 2020 0.2600 0.2600 0.2460 0.2540 1,551,680 +0.00(+0.59%)
Oct 13, 2020 0.2592 0.2630 0.2480 0.2525 1,780,104 -0.01(-3.63%)
Oct 12, 2020 0.2646 0.2649 0.2550 0.2620 2,005,268 -0.01(-2.60%)
Oct 09, 2020 0.2890 0.2900 0.2630 0.2690 3,902,900 -0.01(-3.93%)
Oct 08, 2020 0.2900 0.3100 0.2700 0.2800 12,972,408 +0.03(+10.37%)
Oct 07, 2020 0.2530 0.2580 0.2450 0.2537 1,174,282 +0.00(+1.28%)
Oct 06, 2020 0.2670 0.2674 0.2505 0.2505 1,125,757 -0.01(-4.21%)
Oct 05, 2020 0.2586 0.2685 0.2501 0.2615 2,047,533 +0.00(+0.97%)
Oct 02, 2020 0.2450 0.2699 0.2401 0.2590 2,501,300 +0.01(+2.82%)
Oct 01, 2020 0.2485 0.2564 0.2470 0.2519 853,321 +0.00(+0.76%)
Sep 30, 2020 0.2600 0.2600 0.2400 0.2500 1,029,903 +0.00(+0.00%)
Sep 29, 2020 0.2600 0.2600 0.2500 0.2500 1,577,367 +0.00(+1.30%)
Sep 28, 2020 0.2500 0.2590 0.2427 0.2468 1,005,093 -0.00(-0.64%)
Sep 25, 2020 0.2300 0.2506 0.2300 0.2484 897,000 +0.01(+2.18%)
Sep 24, 2020 0.2480 0.2511 0.2330 0.2431 1,629,907 -0.02(-6.50%)
Sep 23, 2020 0.2640 0.2753 0.2430 0.2600 1,948,481 -0.02(-7.14%)
Sep 22, 2020 0.2700 0.2900 0.2500 0.2800 1,369,777 +0.00(+0.00%)
Sep 21, 2020 0.2800 0.2800 0.2700 0.2800 978,817 -0.00(-0.88%)
Sep 18, 2020 0.2850 0.2881 0.2700 0.2825 2,003,800 +0.00(+0.86%)
Sep 17, 2020 0.2750 0.2900 0.2710 0.2801 1,441,689 -0.00(-1.58%)
Sep 16, 2020 0.2853 0.2899 0.2618 0.2846 2,518,287 -0.00(-1.21%)
Sep 15, 2020 0.2868 0.3000 0.2671 0.2881 2,988,265 +0.01(+3.34%)
Sep 14, 2020 0.2480 0.2850 0.2413 0.2788 4,087,127 +0.04(+14.69%)
Sep 11, 2020 0.2516 0.2675 0.2401 0.2431 1,299,100 -0.02(-5.96%)
Sep 10, 2020 0.2310 0.2685 0.2310 0.2585 3,106,032 +0.02(+7.13%)
Sep 09, 2020 0.2310 0.2494 0.2300 0.2413 1,841,670 +0.00(+0.54%)
Sep 08, 2020 0.2500 0.2500 0.2200 0.2400 2,159,332 -0.02(-7.69%)
Sep 04, 2020 0.2700 0.2750 0.2215 0.2600 5,293,600 -0.01(-3.56%)
Sep 03, 2020 0.2800 0.2997 0.2703 0.2696 5,511,615 -0.01(-3.71%)
Sep 02, 2020 0.2800 0.2900 0.2600 0.2800 4,608,211 -0.01(-3.45%)
Sep 01, 2020 0.3000 0.3000 0.2800 0.2900 3,609,867 -0.02(-5.84%)
Aug 31, 2020 0.2910 0.3156 0.2903 0.3080 7,136,773 +0.01(+2.67%)
Aug 28, 2020 0.3000 0.3060 0.2919 0.3000 1,176,200 +0.01(+2.81%)
Aug 27, 2020 0.3093 0.3100 0.2856 0.2918 2,195,332 -0.03(-8.81%)
Aug 26, 2020 0.2900 0.3249 0.2880 0.3200 3,513,160 +0.03(+10.34%)
Aug 25, 2020 0.2850 0.2934 0.2781 0.2900 2,434,058 +0.00(+0.00%)
Aug 24, 2020 0.2996 0.2996 0.2780 0.2900 2,542,937 -0.00(-0.51%)
Aug 21, 2020 0.2990 0.3076 0.2780 0.2915 4,415,600 -0.02(-5.97%)
Aug 20, 2020 0.3200 0.3200 0.3000 0.3100 2,842,917 -0.01(-3.13%)
Aug 19, 2020 0.3300 0.3300 0.3100 0.3200 3,268,295 -0.01(-4.28%)
Aug 18, 2020 0.3333 0.3420 0.3100 0.3343 5,330,961 -0.00(-0.33%)
Aug 17, 2020 0.3707 0.3734 0.3310 0.3354 7,332,411 -0.03(-9.35%)
Aug 14, 2020 0.3925 0.3999 0.3616 0.3700 8,177,000 -0.03(-7.24%)
Aug 13, 2020 0.4200 0.4440 0.3900 0.3989 19,363,782 -0.00(-0.45%)
Aug 12, 2020 0.3730 0.4247 0.3700 0.4007 26,907,372 +0.03(+8.65%)
Aug 11, 2020 0.4000 0.4100 0.3655 0.3688 4,437,217 -0.04(-8.71%)
Aug 10, 2020 0.4063 0.4140 0.3950 0.4040 3,670,210 -0.02(-3.74%)
Aug 07, 2020 0.3900 0.4397 0.3852 0.4197 10,971,701 +0.03(+7.62%)
Aug 06, 2020 0.4000 0.4100 0.3800 0.3900 5,159,611 -0.02(-5.50%)
Aug 05, 2020 0.4300 0.4350 0.3916 0.4127 8,189,822 -0.02(-4.02%)
Aug 04, 2020 0.4100 0.4600 0.4100 0.4300 6,658,445 +0.02(+3.91%)
Aug 03, 2020 0.4050 0.4199 0.3910 0.4138 4,465,348 -0.00(-1.17%)
Jul 31, 2020 0.4100 0.4346 0.4000 0.4187 4,346,900 +0.01(+2.12%)
Jul 30, 2020 0.4100 0.4200 0.4000 0.4100 4,081,084 -0.01(-1.91%)
Jul 29, 2020 0.4316 0.4380 0.3980 0.4180 6,889,143 -0.02(-5.32%)
Jul 28, 2020 0.4485 0.4699 0.4250 0.4415 7,189,860 -0.04(-8.91%)
Jul 27, 2020 0.4299 0.5280 0.3802 0.4847 24,344,476 +0.04(+8.95%)
Jul 24, 2020 0.4400 0.4970 0.4300 0.4449 12,198,299 -0.00(-0.20%)
Jul 23, 2020 0.5229 0.5250 0.4110 0.4458 23,343,812 -0.09(-16.47%)
Jul 22, 2020 0.6150 0.7908 0.5022 0.5337 74,353,592 +0.03(+6.74%)
Jul 21, 2020 0.4400 0.5600 0.4400 0.5000 41,563,204 +0.11(+28.21%)
Jul 20, 2020 0.3400 0.3900 0.3400 0.3900 13,078,595 +0.04(+12.72%)
Jul 17, 2020 0.3400 0.3780 0.3300 0.3460 13,783,700 +0.02(+5.07%)
Jul 16, 2020 0.3282 0.3500 0.3170 0.3293 7,044,614 +0.02(+6.33%)
Jul 15, 2020 0.3050 0.3200 0.2855 0.3097 5,960,486 +0.01(+1.98%)
Jul 14, 2020 0.2780 0.3189 0.2602 0.3037 9,756,637 +0.04(+13.83%)
Jul 13, 2020 0.2950 0.2950 0.2642 0.2668 2,136,209 -0.02(-8.00%)
Jul 10, 2020 0.2800 0.3049 0.2716 0.2900 2,764,900 +0.01(+5.42%)
Jul 09, 2020 0.2880 0.2880 0.2620 0.2751 2,599,864 -0.01(-4.48%)
Jul 08, 2020 0.2900 0.2900 0.2800 0.2880 1,280,063 +0.00(+0.00%)
Jul 07, 2020 0.2850 0.2937 0.2820 0.2880 1,541,174 -0.00(-0.62%)
Jul 06, 2020 0.2820 0.2965 0.2800 0.2898 2,112,212 +0.01(+2.77%)
Jul 02, 2020 0.2901 0.2949 0.2800 0.2820 2,339,900 -0.02(-7.15%)
Jul 01, 2020 0.2896 0.3050 0.2820 0.3037 2,682,719 +0.02(+8.46%)
Jun 30, 2020 0.2900 0.3000 0.2800 0.2800 2,616,595 -0.01(-2.85%)
Jun 29, 2020 0.2900 0.3000 0.2820 0.2882 1,792,101 -0.00(-0.48%)
Jun 26, 2020 0.3055 0.3150 0.2820 0.2896 3,753,900 -0.03(-8.35%)
Jun 25, 2020 0.3010 0.3250 0.3004 0.3160 2,811,286 +0.01(+1.94%)
Jun 24, 2020 0.3200 0.3300 0.3000 0.3100 3,581,379 -0.02(-4.91%)
Jun 23, 2020 0.3100 0.3290 0.3015 0.3260 3,949,818 +0.02(+6.61%)
Jun 22, 2020 0.3300 0.3301 0.3000 0.3058 6,334,468 -0.03(-9.79%)
Jun 19, 2020 0.3442 0.3500 0.3301 0.3390 2,522,800 +0.01(+2.73%)
Jun 18, 2020 0.3500 0.3700 0.3100 0.3300 8,533,812 -0.01(-2.94%)
Jun 17, 2020 0.3550 0.3600 0.3300 0.3400 4,542,923 -0.03(-8.11%)
Jun 16, 2020 0.3800 0.3900 0.3526 0.3700 4,675,109 -0.00(-0.62%)
Jun 15, 2020 0.3600 0.3802 0.3400 0.3723 3,182,375 -0.01(-2.03%)
Jun 12, 2020 0.3801 0.3900 0.3510 0.3800 3,612,000 +0.03(+8.57%)
Jun 11, 2020 0.3500 0.3800 0.3400 0.3500 6,139,171 -0.06(-14.13%)
Jun 10, 2020 0.4600 0.4600 0.3900 0.4076 8,396,434 -0.03(-7.85%)
Jun 09, 2020 0.4198 0.4890 0.4080 0.4423 16,294,261 +0.04(+10.58%)
Jun 08, 2020 0.3800 0.4100 0.3703 0.4000 9,802,713 +0.02(+5.26%)
Jun 05, 2020 0.4020 0.4020 0.3501 0.3800 14,704,400 -0.04(-9.46%)
Jun 04, 2020 0.4200 0.4773 0.4100 0.4197 28,217,396 +0.03(+7.62%)
Jun 03, 2020 0.3800 0.4180 0.3340 0.3900 19,101,356 +0.02(+6.67%)
Jun 02, 2020 0.3890 0.3900 0.3429 0.3656 16,822,904 -0.04(-10.83%)
Jun 01, 2020 0.3000 0.4100 0.3000 0.4100 39,337,700 +0.12(+42.86%)
May 29, 2020 0.2900 0.3074 0.2750 0.2870 6,261,400 -0.00(-1.03%)
May 28, 2020 0.2677 0.3089 0.2619 0.2900 15,699,558 +0.02(+7.01%)
May 27, 2020 0.2700 0.2710 0.2525 0.2710 5,299,925 -0.01(-2.45%)
May 26, 2020 0.2989 0.2989 0.2700 0.2778 8,843,332 -0.00(-0.71%)
May 22, 2020 0.3130 0.3390 0.2653 0.2798 27,844,600 -0.02(-5.15%)
May 21, 2020 0.2395 0.3149 0.2379 0.2950 55,325,192 +0.05(+22.92%)
May 20, 2020 0.2380 0.2449 0.2310 0.2400 3,337,651 -0.00(-1.60%)
May 19, 2020 0.2500 0.2530 0.2350 0.2439 6,241,694 -0.02(-5.83%)
May 18, 2020 0.2249 0.2645 0.2185 0.2590 24,122,358 +0.04(+19.08%)
May 15, 2020 0.2178 0.2191 0.2105 0.2175 1,553,200 -0.00(-0.59%)
May 14, 2020 0.2193 0.2200 0.2050 0.2188 2,574,886 +0.00(+0.32%)
May 13, 2020 0.2300 0.2300 0.2101 0.2181 3,928,739 -0.01(-4.30%)
May 12, 2020 0.2400 0.2400 0.2250 0.2279 3,202,876 -0.01(-3.02%)
May 11, 2020 0.2350 0.2350 0.2252 0.2350 2,901,820 +0.00(+0.43%)
May 08, 2020 0.2200 0.2446 0.2153 0.2340 8,587,300 +0.01(+6.36%)
May 07, 2020 0.2249 0.2250 0.2050 0.2200 5,773,408 +0.01(+4.76%)
May 06, 2020 0.2358 0.2368 0.2036 0.2100 6,769,261 -0.02(-10.22%)
May 05, 2020 0.2429 0.2450 0.2275 0.2339 11,656,896 -0.01(-2.54%)
May 04, 2020 0.2500 0.3800 0.2200 0.2400 50,067,716 -0.00(-1.80%)
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.