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

Grande West Transportation Group Inc (TSV: BUS )

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, 2020 0.2700 0.2750 0.2700 0.2700 12,400 -0.01(-3.57%)
Apr 29, 2020 0.2650 0.2850 0.2650 0.2800 14,150 -0.00(-1.75%)
Apr 28, 2020 0.2700 0.2850 0.2700 0.2850 68,950 +0.00(+0.00%)
Apr 27, 2020 0.2800 0.2850 0.2750 0.2850 12,059 +0.00(+1.79%)
Apr 24, 2020 0.2900 0.2900 0.2800 0.2800 6,900 -0.02(-6.67%)
Apr 23, 2020 0.3000 0.3000 0.3000 0.3000 1,379 -0.01(-3.23%)
Apr 22, 2020 0.3300 0.3300 0.3100 0.3100 32,000 -0.01(-3.13%)
Apr 21, 2020 0.3100 0.3200 0.3000 0.3200 20,580 +0.02(+4.92%)
Apr 20, 2020 0.3100 0.3100 0.3000 0.3050 7,947 +0.01(+1.67%)
Apr 17, 2020 0.2800 0.3000 0.2800 0.3000 51,500 +0.04(+15.38%)
Apr 16, 2020 0.2650 0.2650 0.2600 0.2600 7,500 -0.01(-1.89%)
Apr 15, 2020 0.2800 0.2800 0.2650 0.2650 31,619 -0.01(-1.85%)
Apr 14, 2020 0.2650 0.2800 0.2650 0.2700 38,900 +0.01(+1.89%)
Apr 13, 2020 0.2700 0.2700 0.2650 0.2650 5,500 -0.01(-1.85%)
Apr 09, 2020 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Apr 08, 2020 0.2650 0.2650 0.2600 0.2600 9,800 +0.00(+0.00%)
Apr 07, 2020 0.2450 0.2650 0.2450 0.2600 117,000 +0.01(+4.00%)
Apr 06, 2020 0.2450 0.2700 0.2400 0.2500 130,881 -0.01(-1.96%)
Apr 03, 2020 0.2550 0.2600 0.2550 0.2550 51,100 +0.00(+0.00%)
Apr 02, 2020 0.2750 0.2750 0.2550 0.2550 17,165 +0.01(+2.00%)
Apr 01, 2020 0.2850 0.2850 0.2500 0.2500 43,825 -0.03(-9.09%)
Mar 31, 2020 0.2750 0.2850 0.2750 0.2750 32,500 +0.01(+1.85%)
Mar 30, 2020 0.2500 0.2700 0.2500 0.2700 32,004 +0.03(+12.50%)
Mar 27, 2020 0.2500 0.2550 0.2400 0.2400 52,100 -0.01(-4.00%)
Mar 26, 2020 0.2550 0.2800 0.2500 0.2500 151,604 -0.01(-1.96%)
Mar 25, 2020 0.2550 0.2850 0.2500 0.2550 167,882 +0.01(+2.00%)
Mar 24, 2020 0.2650 0.2700 0.2450 0.2500 34,350 +0.01(+4.17%)
Mar 23, 2020 0.2750 0.2750 0.2300 0.2400 163,102 -0.04(-15.79%)
Mar 20, 2020 0.3000 0.3000 0.2800 0.2850 71,800 -0.01(-1.72%)
Mar 19, 2020 0.2500 0.2900 0.2400 0.2900 100,847 +0.04(+16.00%)
Mar 18, 2020 0.2850 0.2850 0.2500 0.2500 44,792 -0.05(-16.67%)
Mar 17, 2020 0.3100 0.3100 0.2800 0.3000 167,000 -0.01(-3.23%)
Mar 16, 2020 0.3500 0.3500 0.3000 0.3100 104,331 -0.03(-10.14%)
Mar 13, 2020 0.3900 0.3900 0.3350 0.3450 71,700 +0.02(+6.15%)
Mar 12, 2020 0.3300 0.3400 0.3200 0.3250 118,651 -0.02(-7.14%)
Mar 11, 2020 0.4000 0.4000 0.3400 0.3500 174,554 -0.04(-10.26%)
Mar 10, 2020 0.3950 0.3950 0.3900 0.3900 32,310 +0.01(+2.63%)
Mar 09, 2020 0.4000 0.4100 0.3700 0.3800 215,606 -0.04(-10.59%)
Mar 06, 2020 0.4300 0.4300 0.4200 0.4250 91,478 -0.02(-3.41%)
Mar 05, 2020 0.4350 0.4450 0.4350 0.4400 85,485 +0.01(+1.15%)
Mar 04, 2020 0.4100 0.4550 0.4100 0.4350 270,938 +0.03(+6.10%)
Mar 03, 2020 0.4200 0.4200 0.4100 0.4100 19,030 +0.00(+0.00%)
Mar 02, 2020 0.4000 0.4250 0.4000 0.4100 121,310 -0.01(-2.38%)
Feb 28, 2020 0.4300 0.4300 0.3950 0.4200 51,402 -0.02(-4.55%)
Feb 27, 2020 0.4550 0.4550 0.4300 0.4400 156,200 -0.02(-3.30%)
Feb 26, 2020 0.4700 0.4750 0.4400 0.4550 139,165 -0.02(-5.21%)
Feb 25, 2020 0.4900 0.4900 0.4750 0.4800 17,622 -0.02(-4.00%)
Feb 24, 2020 0.5300 0.5300 0.4850 0.5000 267,645 -0.05(-9.09%)
Feb 21, 2020 0.5400 0.5500 0.5400 0.5500 17,000 -0.01(-1.79%)
Feb 20, 2020 0.5500 0.5600 0.5500 0.5600 42,260 +0.00(+0.00%)
Feb 19, 2020 0.5500 0.5700 0.5500 0.5600 23,200 -0.01(-1.75%)
Feb 18, 2020 0.5600 0.5700 0.5600 0.5700 14,950 +0.00(+0.00%)
Feb 14, 2020 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Feb 13, 2020 0.5800 0.5900 0.5500 0.5600 99,550 -0.01(-1.75%)
Feb 12, 2020 0.6000 0.6200 0.5700 0.5700 125,497 -0.02(-3.39%)
Feb 11, 2020 0.6200 0.6200 0.5900 0.5900 105,538 -0.03(-4.84%)
Feb 10, 2020 0.6300 0.6300 0.5900 0.6200 518,395 -0.03(-4.62%)
Feb 07, 2020 0.5600 0.7400 0.5600 0.6500 1,819,292 +0.22(+51.16%)
Feb 06, 2020 0.4150 0.4300 0.4100 0.4300 20,408 +0.01(+2.38%)
Feb 05, 2020 0.4200 0.4200 0.4000 0.4200 108,000 -0.01(-1.18%)
Feb 04, 2020 0.4050 0.4250 0.4050 0.4250 86,476 +0.02(+4.94%)
Feb 03, 2020 0.4500 0.4500 0.4050 0.4050 176,492 -0.02(-5.81%)
Jan 31, 2020 0.4350 0.4400 0.4300 0.4300 62,000 -0.01(-1.15%)
Jan 30, 2020 0.4400 0.4400 0.4350 0.4350 54,245 -0.01(-2.25%)
Jan 29, 2020 0.4500 0.4500 0.4400 0.4450 21,336 +0.00(+0.00%)
Jan 28, 2020 0.4750 0.4750 0.4450 0.4450 106,489 -0.02(-5.32%)
Jan 27, 2020 0.4700 0.4750 0.4550 0.4700 75,253 -0.03(-5.05%)
Jan 24, 2020 0.4800 0.4950 0.4750 0.4950 54,839 +0.02(+3.13%)
Jan 23, 2020 0.4800 0.4800 0.4800 0.4800 9,000 +0.01(+2.13%)
Jan 22, 2020 0.4650 0.5000 0.4600 0.4700 158,471 +0.01(+3.30%)
Jan 21, 2020 0.4550 0.4600 0.4550 0.4550 27,502 +0.01(+1.11%)
Jan 20, 2020 0.4350 0.4500 0.4350 0.4500 32,390 +0.02(+3.45%)
Jan 17, 2020 0.4400 0.4500 0.4350 0.4350 107,941 -0.02(-3.33%)
Jan 16, 2020 0.4600 0.4600 0.4500 0.4500 20,600 +0.01(+1.12%)
Jan 15, 2020 0.4650 0.4650 0.4450 0.4450 34,339 -0.03(-6.32%)
Jan 14, 2020 0.4700 0.4750 0.4700 0.4750 2,000 -0.01(-1.04%)
Jan 13, 2020 0.4500 0.4950 0.4500 0.4800 122,775 +0.03(+6.67%)
Jan 10, 2020 0.4450 0.4500 0.4400 0.4500 74,014 +0.00(+0.00%)
Jan 09, 2020 0.4500 0.4500 0.4450 0.4500 25,505 -0.01(-1.10%)
Jan 08, 2020 0.4550 0.4550 0.4500 0.4550 100,501 +0.00(+0.00%)
Jan 07, 2020 0.4550 0.4600 0.4500 0.4550 68,490 +0.00(+0.00%)
Jan 06, 2020 0.4750 0.4750 0.4500 0.4550 28,800 +0.00(+0.00%)
Jan 03, 2020 0.4800 0.4800 0.4550 0.4550 107,800 -0.02(-5.21%)
Jan 02, 2020 0.4700 0.4850 0.4700 0.4800 38,800 +0.01(+2.13%)
Dec 31, 2019 0.4700 0.4700 0.4700 0 +0.01(+3.30%)
Dec 30, 2019 0.4500 0.4550 0.4500 0.4550 6,499 +0.00(+0.00%)
Dec 27, 2019 0.4600 0.4600 0.4500 0.4550 185,800 +0.00(+0.00%)
Dec 24, 2019 0.4550 0.4550 0.4550 0 -0.01(-2.15%)
Dec 23, 2019 0.4800 0.4800 0.4650 0.4650 89,700 -0.01(-3.12%)
Dec 20, 2019 0.4900 0.4900 0.4750 0.4800 66,483 +0.01(+1.05%)
Dec 19, 2019 0.4800 0.4800 0.4750 0.4750 114,200 -0.01(-1.04%)
Dec 18, 2019 0.4750 0.4800 0.4750 0.4800 81,000 +0.01(+2.13%)
Dec 17, 2019 0.4750 0.4800 0.4700 0.4700 40,700 -0.01(-2.08%)
Dec 16, 2019 0.4700 0.4800 0.4700 0.4800 53,000 +0.01(+1.05%)
Dec 13, 2019 0.4700 0.4800 0.4700 0.4750 17,000 -0.01(-1.04%)
Dec 12, 2019 0.5000 0.5000 0.4700 0.4800 89,900 -0.02(-4.00%)
Dec 11, 2019 0.5000 0.5100 0.5000 0.5000 68,980 +0.00(+0.00%)
Dec 10, 2019 0.5000 0.5100 0.4950 0.5000 50,600 +0.01(+1.01%)
Dec 09, 2019 0.5100 0.5100 0.4950 0.4950 105,950 -0.02(-2.94%)
Dec 06, 2019 0.5000 0.5100 0.5000 0.5100 114,675 +0.01(+2.00%)
Dec 05, 2019 0.5000 0.5100 0.5000 0.5000 24,733 +0.00(+0.00%)
Dec 04, 2019 0.5000 0.5000 0.5000 0.5000 36,100 +0.01(+1.01%)
Dec 03, 2019 0.5000 0.5000 0.4800 0.4950 39,884 -0.01(-1.00%)
Dec 02, 2019 0.4750 0.5100 0.4650 0.5000 173,100 +0.05(+12.36%)
Nov 29, 2019 0.4800 0.4800 0.4450 0.4450 691,493 -0.08(-14.42%)
Nov 28, 2019 0.5000 0.5300 0.5000 0.5200 56,200 +0.02(+4.00%)
Nov 27, 2019 0.5100 0.5100 0.5000 0.5000 19,315 -0.03(-5.66%)
Nov 26, 2019 0.5500 0.5600 0.5300 0.5300 208,500 -0.02(-3.64%)
Nov 25, 2019 0.5100 0.5600 0.5100 0.5500 278,535 +0.03(+5.77%)
Nov 22, 2019 0.4950 0.5300 0.4950 0.5200 46,000 +0.01(+1.96%)
Nov 21, 2019 0.4900 0.5100 0.4900 0.5100 109,940 +0.04(+8.51%)
Nov 20, 2019 0.4900 0.4900 0.4700 0.4700 129,370 -0.02(-4.08%)
Nov 19, 2019 0.5100 0.5100 0.4850 0.4900 52,652 -0.02(-3.92%)
Nov 18, 2019 0.5200 0.5200 0.5000 0.5100 67,511 -0.02(-3.77%)
Nov 15, 2019 0.5200 0.5300 0.5200 0.5300 81,820 +0.03(+6.00%)
Nov 14, 2019 0.5000 0.5200 0.5000 0.5000 54,400 -0.02(-3.85%)
Nov 13, 2019 0.5200 0.5300 0.5100 0.5200 81,355 +0.01(+1.96%)
Nov 12, 2019 0.5100 0.5100 0.5000 0.5100 47,301 +0.01(+2.00%)
Nov 11, 2019 0.5300 0.5300 0.5000 0.5000 25,716 -0.01(-1.96%)
Nov 08, 2019 0.4500 0.5200 0.4450 0.5100 217,690 +0.06(+13.33%)
Nov 07, 2019 0.4450 0.4550 0.4400 0.4500 127,750 +0.01(+1.12%)
Nov 06, 2019 0.4450 0.4450 0.4400 0.4450 48,765 +0.00(+0.00%)
Nov 05, 2019 0.4400 0.4500 0.4400 0.4450 53,510 +0.02(+3.49%)
Nov 04, 2019 0.4300 0.4300 0.4200 0.4300 161,050 +0.01(+1.18%)
Nov 01, 2019 0.4400 0.4400 0.4250 0.4250 92,650 -0.03(-5.56%)
Oct 31, 2019 0.4500 0.4500 0.4350 0.4500 5,055 -0.02(-3.23%)
Oct 30, 2019 0.4350 0.4650 0.4300 0.4650 111,300 +0.02(+4.49%)
Oct 29, 2019 0.4500 0.4500 0.4350 0.4450 172,500 -0.01(-2.20%)
Oct 28, 2019 0.4550 0.4550 0.4550 0.4550 6,010 +0.00(+0.00%)
Oct 25, 2019 0.4550 0.4600 0.4550 0.4550 44,010 -0.01(-3.19%)
Oct 24, 2019 0.4600 0.4700 0.4550 0.4700 42,884 +0.01(+2.17%)
Oct 23, 2019 0.4550 0.4600 0.4500 0.4600 100,500 +0.01(+1.10%)
Oct 22, 2019 0.4550 0.4600 0.4550 0.4550 72,700 -0.01(-1.09%)
Oct 21, 2019 0.4600 0.4600 0.4550 0.4600 63,075 -0.01(-1.08%)
Oct 18, 2019 0.4800 0.4800 0.4650 0.4650 24,553 -0.01(-3.12%)
Oct 17, 2019 0.4700 0.4800 0.4700 0.4800 45,500 +0.00(+0.00%)
Oct 16, 2019 0.4550 0.4800 0.4500 0.4800 71,700 +0.02(+4.35%)
Oct 15, 2019 0.4450 0.4600 0.4450 0.4600 674,830 +0.01(+1.10%)
Oct 11, 2019 0.4550 0.4550 0.4550 0 +0.01(+2.25%)
Oct 10, 2019 0.4550 0.4550 0.4300 0.4450 378,410 -0.01(-1.11%)
Oct 09, 2019 0.4500 0.4500 0.4450 0.4500 58,700 +0.00(+0.00%)
Oct 08, 2019 0.4650 0.4650 0.4500 0.4500 10,000 +0.00(+0.00%)
Oct 07, 2019 0.4450 0.4500 0.4450 0.4500 17,700 +0.01(+1.12%)
Oct 04, 2019 0.4500 0.4500 0.4450 0.4450 18,630 -0.02(-4.30%)
Oct 03, 2019 0.4650 0.4700 0.4600 0.4650 65,000 +0.01(+1.09%)
Oct 02, 2019 0.4650 0.4750 0.4600 0.4600 55,150 -0.01(-1.08%)
Oct 01, 2019 0.4950 0.4950 0.4650 0.4650 86,260 -0.03(-7.00%)
Sep 30, 2019 0.5400 0.5400 0.4700 0.5000 30,585 -0.04(-7.41%)
Sep 27, 2019 0.5200 0.5500 0.5200 0.5400 47,199 +0.02(+3.85%)
Sep 26, 2019 0.5500 0.5500 0.5200 0.5200 18,503 -0.03(-5.45%)
Sep 25, 2019 0.5100 0.5600 0.5100 0.5500 243,109 +0.05(+10.00%)
Sep 24, 2019 0.4850 0.5000 0.4650 0.5000 85,976 +0.02(+4.17%)
Sep 23, 2019 0.4450 0.4850 0.4250 0.4800 101,710 +0.04(+9.09%)
Sep 20, 2019 0.4200 0.4400 0.4150 0.4400 205,701 +0.02(+4.76%)
Sep 19, 2019 0.4150 0.4250 0.4150 0.4200 33,500 +0.01(+1.20%)
Sep 18, 2019 0.4150 0.4150 0.4150 0.4150 25,000 -0.01(-1.19%)
Sep 17, 2019 0.4150 0.4200 0.4100 0.4200 43,495 +0.01(+2.44%)
Sep 16, 2019 0.4250 0.4250 0.4100 0.4100 130,440 -0.01(-2.38%)
Sep 13, 2019 0.4200 0.4300 0.4200 0.4200 29,700 +0.00(+0.00%)
Sep 12, 2019 0.4250 0.4300 0.4200 0.4200 23,499 +0.00(+0.00%)
Sep 11, 2019 0.4200 0.4300 0.4200 0.4200 75,050 +0.00(+0.00%)
Sep 10, 2019 0.4500 0.4500 0.4200 0.4200 44,450 -0.02(-3.45%)
Sep 09, 2019 0.4400 0.4400 0.4350 0.4350 26,070 +0.00(+0.00%)
Sep 06, 2019 0.4100 0.4400 0.4100 0.4350 4,020 +0.01(+1.16%)
Sep 05, 2019 0.4200 0.4300 0.4100 0.4300 61,347 +0.01(+2.38%)
Sep 04, 2019 0.4050 0.4200 0.4050 0.4200 49,520 +0.01(+3.70%)
Sep 03, 2019 0.4100 0.4100 0.4000 0.4050 70,900 +0.01(+1.25%)
Aug 30, 2019 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Aug 29, 2019 0.4050 0.4200 0.4000 0.4200 177,950 +0.01(+2.44%)
Aug 28, 2019 0.4150 0.4150 0.4100 0.4100 41,500 -0.01(-1.20%)
Aug 27, 2019 0.4300 0.4400 0.4150 0.4150 111,050 -0.02(-3.49%)
Aug 26, 2019 0.4400 0.4400 0.4250 0.4300 52,620 +0.01(+2.38%)
Aug 23, 2019 0.4200 0.4200 0.4150 0.4200 146,000 +0.00(+0.00%)
Aug 22, 2019 0.4200 0.4300 0.4100 0.4200 44,850 -0.01(-1.18%)
Aug 21, 2019 0.4200 0.4400 0.4100 0.4250 30,339 -0.02(-4.49%)
Aug 20, 2019 0.4200 0.4450 0.4100 0.4450 19,816 +0.03(+5.95%)
Aug 19, 2019 0.4200 0.4200 0.4100 0.4200 608,564 -0.01(-2.33%)
Aug 16, 2019 0.4150 0.4300 0.4150 0.4300 58,300 +0.02(+3.61%)
Aug 15, 2019 0.4300 0.4300 0.4150 0.4150 10,000 +0.00(+0.00%)
Aug 14, 2019 0.4200 0.4200 0.4150 0.4150 50,650 -0.02(-4.60%)
Aug 13, 2019 0.4250 0.4350 0.4150 0.4350 73,091 +0.02(+4.82%)
Aug 12, 2019 0.4450 0.4500 0.4150 0.4150 114,200 -0.02(-4.60%)
Aug 09, 2019 0.4350 0.4400 0.4300 0.4350 137,700 -0.01(-1.14%)
Aug 08, 2019 0.4500 0.4500 0.4350 0.4400 24,955 -0.01(-1.12%)
Aug 07, 2019 0.4600 0.4600 0.4450 0.4450 33,197 -0.01(-1.11%)
Aug 06, 2019 0.4700 0.4700 0.4500 0.4500 131,500 -0.03(-6.25%)
Aug 02, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 01, 2019 0.5000 0.5000 0.4800 0.4800 28,250 -0.02(-4.00%)
Jul 31, 2019 0.4800 0.5000 0.4800 0.5000 59,100 +0.02(+3.09%)
Jul 30, 2019 0.5100 0.5100 0.4850 0.4850 159,342 -0.03(-4.90%)
Jul 29, 2019 0.5100 0.5200 0.5100 0.5100 30,225 -0.03(-5.56%)
Jul 26, 2019 0.5300 0.5400 0.5100 0.5400 53,500 +0.03(+5.88%)
Jul 25, 2019 0.5400 0.5400 0.5100 0.5100 45,425 -0.03(-5.56%)
Jul 24, 2019 0.5300 0.5400 0.5300 0.5400 104,230 +0.01(+1.89%)
Jul 23, 2019 0.5400 0.5400 0.5300 0.5300 18,400 -0.02(-3.64%)
Jul 22, 2019 0.5500 0.5500 0.5500 0.5500 7,248 +0.02(+3.77%)
Jul 19, 2019 0.5100 0.5300 0.5100 0.5300 55,100 +0.02(+3.92%)
Jul 18, 2019 0.5300 0.5300 0.5100 0.5100 49,000 -0.01(-1.92%)
Jul 17, 2019 0.5300 0.5300 0.5200 0.5200 18,380 +0.00(+0.00%)
Jul 16, 2019 0.5500 0.5500 0.5200 0.5200 99,082 -0.04(-7.14%)
Jul 15, 2019 0.5200 0.5700 0.5200 0.5600 69,425 +0.03(+5.66%)
Jul 12, 2019 0.5200 0.5300 0.5200 0.5300 12,833 +0.02(+3.92%)
Jul 11, 2019 0.5100 0.5400 0.5100 0.5100 88,500 +0.00(+0.00%)
Jul 10, 2019 0.5200 0.5200 0.5100 0.5100 8,415 -0.01(-1.92%)
Jul 09, 2019 0.5500 0.5500 0.5100 0.5200 74,500 -0.03(-5.45%)
Jul 08, 2019 0.5600 0.5600 0.5400 0.5500 69,800 -0.01(-1.79%)
Jul 05, 2019 0.5500 0.5600 0.5400 0.5600 28,260 +0.00(+0.00%)
Jul 04, 2019 0.5500 0.5600 0.5300 0.5600 57,829 +0.01(+1.82%)
Jul 03, 2019 0.5600 0.5600 0.5400 0.5500 18,000 +0.02(+3.77%)
Jul 02, 2019 0.5700 0.5700 0.5200 0.5300 122,556 -0.03(-5.36%)
Jun 28, 2019 0.5600 0.5600 0.5600 0 +0.10(+20.43%)
Jun 27, 2019 0.4550 0.4650 0.4550 0.4650 31,725 +0.01(+1.09%)
Jun 26, 2019 0.4700 0.4700 0.4450 0.4600 1,309,694 -0.01(-1.08%)
Jun 25, 2019 0.4800 0.4800 0.4550 0.4650 62,758 +0.01(+1.09%)
Jun 24, 2019 0.4700 0.4800 0.4600 0.4600 78,170 -0.01(-2.13%)
Jun 21, 2019 0.4600 0.4750 0.4550 0.4700 55,500 +0.01(+2.17%)
Jun 20, 2019 0.5000 0.5000 0.4600 0.4600 117,000 -0.03(-6.12%)
Jun 19, 2019 0.4700 0.5000 0.4700 0.4900 37,049 +0.02(+4.26%)
Jun 18, 2019 0.4700 0.4700 0.4650 0.4700 44,299 +0.01(+2.17%)
Jun 17, 2019 0.4800 0.4800 0.4550 0.4600 373,947 -0.01(-3.16%)
Jun 14, 2019 0.4900 0.4900 0.4750 0.4750 53,750 -0.01(-1.04%)
Jun 13, 2019 0.4750 0.4900 0.4750 0.4800 28,300 +0.00(+0.00%)
Jun 12, 2019 0.4800 0.4800 0.4600 0.4800 20,200 +0.01(+2.13%)
Jun 11, 2019 0.4900 0.4950 0.4700 0.4700 90,700 -0.04(-7.84%)
Jun 10, 2019 0.4800 0.5100 0.4800 0.5100 60,157 +0.03(+5.15%)
Jun 07, 2019 0.4900 0.5000 0.4800 0.4850 36,789 -0.01(-1.02%)
Jun 06, 2019 0.4900 0.5000 0.4900 0.4900 8,190 -0.02(-3.92%)
Jun 05, 2019 0.5000 0.5100 0.4900 0.5100 93,389 +0.00(+0.00%)
Jun 04, 2019 0.5000 0.5200 0.5000 0.5100 74,809 +0.01(+2.00%)
Jun 03, 2019 0.5500 0.5500 0.5000 0.5000 145,467 -0.05(-9.09%)
May 31, 2019 0.4900 0.5500 0.4800 0.5500 175,172 +0.05(+10.00%)
May 30, 2019 0.4900 0.5100 0.4800 0.5000 146,197 +0.02(+4.17%)
May 29, 2019 0.5000 0.5000 0.4700 0.4800 465,696 -0.07(-12.73%)
May 28, 2019 0.5400 0.5500 0.5300 0.5500 50,781 +0.02(+3.77%)
May 27, 2019 0.5400 0.5400 0.5300 0.5300 26,250 -0.01(-1.85%)
May 24, 2019 0.5300 0.5400 0.5300 0.5400 10,499 +0.00(+0.00%)
May 23, 2019 0.5500 0.5500 0.5300 0.5400 39,558 -0.03(-5.26%)
May 22, 2019 0.5500 0.5800 0.5500 0.5700 106,300 +0.03(+5.56%)
May 21, 2019 0.5300 0.5500 0.5300 0.5400 19,782 +0.01(+1.89%)
May 17, 2019 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
May 16, 2019 0.5400 0.5500 0.5300 0.5400 50,040 -0.01(-1.82%)
May 15, 2019 0.5600 0.5600 0.5500 0.5500 16,100 -0.01(-1.79%)
May 14, 2019 0.5500 0.5600 0.5500 0.5600 52,503 +0.02(+3.70%)
May 13, 2019 0.5600 0.5600 0.5400 0.5400 7,600 -0.03(-5.26%)
May 10, 2019 0.5400 0.5900 0.5300 0.5700 72,925 +0.03(+5.56%)
May 09, 2019 0.5600 0.5600 0.5400 0.5400 42,300 -0.01(-1.82%)
May 08, 2019 0.5600 0.5600 0.5500 0.5500 15,585 +0.00(+0.00%)
May 07, 2019 0.5600 0.5700 0.5500 0.5500 54,938 -0.02(-3.51%)
May 06, 2019 0.5600 0.5700 0.5600 0.5700 15,976 +0.00(+0.00%)
May 03, 2019 0.5500 0.5700 0.5500 0.5700 32,500 +0.01(+1.79%)
May 02, 2019 0.5500 0.5700 0.5500 0.5600 36,375 +0.00(+0.00%)
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.