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

Arena Minerals Inc (TSV: AN )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 19, 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 28, 2017 0.2000 0.2000 0.1950 0.2000 189,761 +0.01(+5.26%)
Apr 27, 2017 0.1950 0.2000 0.1900 0.1900 197,000 +0.00(+0.00%)
Apr 26, 2017 0.1900 0.2050 0.1900 0.1900 162,500 -0.01(-2.56%)
Apr 25, 2017 0.2150 0.2150 0.1850 0.1950 739,358 -0.02(-9.30%)
Apr 24, 2017 0.2200 0.2200 0.2100 0.2150 247,875 -0.02(-6.52%)
Apr 21, 2017 0.2300 0.2400 0.2200 0.2300 122,500 +0.01(+2.22%)
Apr 20, 2017 0.2350 0.2350 0.2150 0.2250 82,600 +0.00(+0.00%)
Apr 19, 2017 0.2250 0.2250 0.2150 0.2250 159,920 +0.01(+4.65%)
Apr 18, 2017 0.2550 0.2550 0.2150 0.2150 280,646 -0.04(-15.69%)
Apr 17, 2017 0.2100 0.2600 0.2100 0.2550 497,449 +0.04(+18.60%)
Apr 13, 2017 0.2200 0.2200 0.2000 0.2150 678,047 -0.01(-2.27%)
Apr 12, 2017 0.2350 0.2350 0.2050 0.2200 667,347 -0.01(-6.38%)
Apr 11, 2017 0.2300 0.2400 0.2150 0.2350 648,593 -0.01(-2.08%)
Apr 10, 2017 0.2600 0.2600 0.2050 0.2400 1,598,446 +0.00(+0.00%)
Apr 07, 2017 0.2850 0.3000 0.2400 0.2400 3,044,130 -0.02(-7.69%)
Apr 06, 2017 0.2350 0.2700 0.2350 0.2600 1,155,410 +0.03(+10.64%)
Apr 05, 2017 0.2200 0.2400 0.2150 0.2350 1,448,155 +0.02(+11.90%)
Apr 04, 2017 0.2100 0.2200 0.2000 0.2100 711,440 +0.00(+0.00%)
Apr 03, 2017 0.1950 0.2100 0.1950 0.2100 1,279,340 +0.02(+10.53%)
Mar 31, 2017 0.1900 0.2050 0.1850 0.1900 2,099,374 +0.00(+0.00%)
Mar 30, 2017 0.1800 0.1950 0.1700 0.1900 2,228,540 +0.01(+5.56%)
Mar 29, 2017 0.1850 0.1900 0.1750 0.1800 1,726,304 +0.00(+0.00%)
Mar 28, 2017 0.1800 0.2100 0.1650 0.1800 4,589,399 +0.01(+9.09%)
Mar 27, 2017 0.1600 0.1700 0.1600 0.1650 506,087 +0.01(+6.45%)
Mar 24, 2017 0.1600 0.1600 0.1550 0.1550 183,700 +0.01(+3.33%)
Mar 23, 2017 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-6.25%)
Mar 22, 2017 0.1600 0.1600 0.1500 0.1600 34,500 -0.01(-3.03%)
Mar 21, 2017 0.1650 0.1650 0.1650 0.1650 20,175 +0.01(+3.13%)
Mar 17, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 16, 2017 0.1500 0.1500 0.1500 0.1500 1,300 -0.01(-6.25%)
Mar 15, 2017 0.1550 0.1600 0.1500 0.1600 42,500 +0.01(+6.67%)
Mar 14, 2017 0.1500 0.1500 0.1500 0.1500 46,200 -0.01(-3.23%)
Mar 13, 2017 0.1550 0.1550 0.1500 0.1550 156,000 +0.01(+3.33%)
Mar 10, 2017 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Mar 09, 2017 0.1500 0.1550 0.1500 0.1550 181,000 +0.01(+3.33%)
Mar 08, 2017 0.1500 0.1550 0.1500 0.1500 70,000 +0.00(+0.00%)
Mar 07, 2017 0.1550 0.1550 0.1500 0.1500 186,400 -0.01(-3.23%)
Mar 06, 2017 0.1500 0.1550 0.1500 0.1550 176,000 +0.01(+3.33%)
Mar 03, 2017 0.1600 0.1650 0.1500 0.1500 145,900 -0.02(-9.09%)
Mar 02, 2017 0.1650 0.1650 0.1600 0.1650 178,000 +0.00(+0.00%)
Mar 01, 2017 0.1600 0.1650 0.1600 0.1650 25,000 -0.01(-2.94%)
Feb 28, 2017 0.1650 0.1700 0.1650 0.1700 3,000 +0.01(+3.03%)
Feb 27, 2017 0.1650 0.1700 0.1650 0.1650 180,352 +0.00(+0.00%)
Feb 24, 2017 0.1650 0.1700 0.1650 0.1650 43,000 -0.01(-2.94%)
Feb 23, 2017 0.1800 0.1800 0.1700 0.1700 252,000 +0.00(+0.00%)
Feb 22, 2017 0.1650 0.1800 0.1650 0.1700 405,000 +0.01(+6.25%)
Feb 21, 2017 0.1750 0.1750 0.1600 0.1600 193,720 -0.01(-5.88%)
Feb 16, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Feb 15, 2017 0.1750 0.1750 0.1750 0.1750 1,650 +0.00(+2.94%)
Feb 14, 2017 0.1750 0.1750 0.1700 0.1700 12,000 +0.00(+0.00%)
Feb 13, 2017 0.1750 0.1750 0.1700 0.1700 22,515 +0.00(+0.00%)
Feb 09, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Feb 08, 2017 0.1700 0.1750 0.1700 0.1750 32,500 +0.00(+2.94%)
Feb 07, 2017 0.1750 0.1800 0.1700 0.1700 112,785 -0.01(-5.56%)
Feb 06, 2017 0.1900 0.1900 0.1750 0.1800 85,000 +0.01(+2.86%)
Feb 03, 2017 0.1800 0.1850 0.1750 0.1750 50,000 -0.01(-2.78%)
Feb 02, 2017 0.1750 0.1800 0.1750 0.1800 48,250 +0.01(+2.86%)
Feb 01, 2017 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-5.41%)
Jan 31, 2017 0.1850 0.1850 0.1750 0.1850 115,800 +0.01(+2.78%)
Jan 30, 2017 0.1800 0.1800 0.1800 0.1800 51,000 +0.01(+2.86%)
Jan 26, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jan 25, 2017 0.1850 0.1850 0.1800 0.1800 22,700 -0.01(-5.26%)
Jan 24, 2017 0.1900 0.1900 0.1900 0.1900 4,000 +0.01(+2.70%)
Jan 23, 2017 0.1800 0.1850 0.1800 0.1850 87,500 +0.01(+5.71%)
Jan 20, 2017 0.1750 0.1800 0.1750 0.1750 20,090 -0.01(-5.41%)
Jan 19, 2017 0.1750 0.1850 0.1750 0.1850 125,600 +0.01(+5.71%)
Jan 18, 2017 0.1900 0.1900 0.1750 0.1750 83,400 -0.02(-10.26%)
Jan 17, 2017 0.1950 0.2150 0.1900 0.1950 419,785 +0.01(+2.63%)
Jan 16, 2017 0.1900 0.1950 0.1900 0.1900 43,192 +0.01(+2.70%)
Jan 13, 2017 0.1850 0.1850 0.1850 0.1850 8,000 +0.01(+2.78%)
Jan 12, 2017 0.1800 0.1800 0.1800 0.1800 32,000 -0.01(-2.70%)
Jan 11, 2017 0.1900 0.1900 0.1850 0.1850 49,190 -0.02(-9.76%)
Jan 10, 2017 0.1750 0.2050 0.1750 0.2050 192,500 +0.02(+13.89%)
Jan 09, 2017 0.1750 0.1850 0.1750 0.1800 201,377 +0.00(+0.00%)
Jan 06, 2017 0.1800 0.1800 0.1800 0.1800 25,500 -0.01(-2.70%)
Jan 05, 2017 0.1850 0.1900 0.1850 0.1850 88,530 +0.00(+0.00%)
Jan 04, 2017 0.1750 0.1850 0.1750 0.1850 32,800 +0.01(+5.71%)
Jan 03, 2017 0.1750 0.1750 0.1750 0.1750 19,500 -0.01(-2.78%)
Dec 30, 2016 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Dec 29, 2016 0.1850 0.1900 0.1850 0.1900 80,265 +0.01(+5.56%)
Dec 28, 2016 0.1800 0.1800 0.1700 0.1800 6,780 +0.00(+0.00%)
Dec 23, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 22, 2016 0.1800 0.1800 0.1800 0.1800 110,000 +0.01(+5.88%)
Dec 21, 2016 0.1850 0.1850 0.1700 0.1700 607,500 -0.01(-5.56%)
Dec 20, 2016 0.1850 0.1900 0.1800 0.1800 249,629 -0.01(-2.70%)
Dec 19, 2016 0.1700 0.1850 0.1700 0.1850 207,190 +0.01(+8.82%)
Dec 16, 2016 0.1650 0.1800 0.1650 0.1700 100,500 +0.00(+0.00%)
Dec 15, 2016 0.1650 0.1700 0.1600 0.1700 264,000 +0.00(+0.00%)
Dec 14, 2016 0.1700 0.1700 0.1650 0.1700 124,000 -0.00(-2.86%)
Dec 13, 2016 0.1750 0.1750 0.1750 0.1750 70,000 -0.01(-2.78%)
Dec 12, 2016 0.1800 0.1850 0.1700 0.1800 235,500 +0.01(+2.86%)
Dec 09, 2016 0.1700 0.1750 0.1700 0.1750 174,000 +0.00(+2.94%)
Dec 08, 2016 0.1650 0.1700 0.1550 0.1700 39,500 +0.01(+6.25%)
Dec 07, 2016 0.1650 0.1750 0.1600 0.1600 137,850 -0.01(-3.03%)
Dec 06, 2016 0.1600 0.1650 0.1500 0.1650 42,000 +0.01(+3.13%)
Dec 05, 2016 0.1550 0.1600 0.1550 0.1600 101,000 +0.01(+3.23%)
Dec 02, 2016 0.1400 0.1550 0.1400 0.1550 82,300 +0.01(+10.71%)
Dec 01, 2016 0.1500 0.1500 0.1300 0.1400 592,000 -0.01(-9.68%)
Nov 30, 2016 0.1500 0.1550 0.1500 0.1550 6,500 +0.01(+3.33%)
Nov 29, 2016 0.1550 0.1550 0.1500 0.1500 55,000 -0.01(-3.23%)
Nov 28, 2016 0.1500 0.1550 0.1500 0.1550 111,000 +0.00(+0.00%)
Nov 25, 2016 0.1600 0.1600 0.1550 0.1550 35,900 -0.01(-3.13%)
Nov 24, 2016 0.1500 0.1600 0.1500 0.1600 231,500 +0.01(+6.67%)
Nov 23, 2016 0.1550 0.1600 0.1500 0.1500 187,000 -0.01(-6.25%)
Nov 22, 2016 0.1500 0.1650 0.1500 0.1600 349,590 +0.01(+6.67%)
Nov 21, 2016 0.1500 0.1500 0.1500 0.1500 934 -0.01(-3.23%)
Nov 18, 2016 0.1600 0.1600 0.1500 0.1550 142,100 +0.01(+3.33%)
Nov 17, 2016 0.1600 0.1600 0.1500 0.1500 18,500 -0.02(-9.09%)
Nov 16, 2016 0.1550 0.1650 0.1550 0.1650 9,500 +0.02(+10.00%)
Nov 15, 2016 0.1500 0.1600 0.1500 0.1500 74,500 -0.02(-9.09%)
Nov 14, 2016 0.1600 0.1750 0.1500 0.1650 546,916 -0.02(-10.81%)
Nov 11, 2016 0.1800 0.1850 0.1800 0.1850 30,000 +0.01(+5.71%)
Nov 10, 2016 0.1800 0.1800 0.1750 0.1750 20,500 +0.00(+0.00%)
Nov 09, 2016 0.1750 0.1750 0.1750 0.1750 22,931 +0.00(+2.94%)
Nov 08, 2016 0.1700 0.1700 0.1700 0.1700 5,500 +0.01(+6.25%)
Nov 07, 2016 0.1850 0.1850 0.1500 0.1600 278,500 -0.02(-11.11%)
Nov 04, 2016 0.1700 0.1800 0.1700 0.1800 108,000 +0.01(+9.09%)
Nov 03, 2016 0.1650 0.1650 0.1650 0.1650 13,000 +0.00(+0.00%)
Nov 02, 2016 0.1650 0.1650 0.1650 0.1650 34,500 +0.01(+3.13%)
Nov 01, 2016 0.1600 0.1600 0.1600 0.1600 13,187 +0.01(+6.67%)
Oct 31, 2016 0.1550 0.1550 0.1500 0.1500 161,000 -0.01(-3.23%)
Oct 28, 2016 0.1600 0.1600 0.1550 0.1550 73,000 -0.01(-3.13%)
Oct 27, 2016 0.1550 0.1600 0.1550 0.1600 39,500 +0.01(+6.67%)
Oct 26, 2016 0.1500 0.1500 0.1500 0.1500 136,613 +0.00(+0.00%)
Oct 25, 2016 0.1600 0.1600 0.1500 0.1500 138,000 -0.01(-6.25%)
Oct 24, 2016 0.1650 0.1650 0.1600 0.1600 107,000 -0.01(-3.03%)
Oct 21, 2016 0.1650 0.1650 0.1650 0.1650 73,000 +0.00(+0.00%)
Oct 20, 2016 0.1700 0.1700 0.1650 0.1650 36,000 +0.01(+3.13%)
Oct 19, 2016 0.1700 0.1700 0.1600 0.1600 29,250 -0.01(-5.88%)
Oct 18, 2016 0.1700 0.1700 0.1700 0.1700 18,000 +0.01(+3.03%)
Oct 17, 2016 0.1600 0.1700 0.1500 0.1650 127,500 +0.00(+0.00%)
Oct 14, 2016 0.1650 0.1650 0.1650 0.1650 5,500 +0.00(+0.00%)
Oct 13, 2016 0.1600 0.1700 0.1600 0.1650 74,335 +0.00(+0.00%)
Oct 12, 2016 0.1650 0.1650 0.1650 0.1650 8,600 +0.00(+0.00%)
Oct 11, 2016 0.1700 0.1700 0.1650 0.1650 95,500 -0.01(-2.94%)
Oct 07, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Oct 06, 2016 0.1800 0.1800 0.1800 0.1800 3,500 +0.01(+9.09%)
Oct 05, 2016 0.1750 0.1750 0.1650 0.1650 72,000 -0.01(-2.94%)
Oct 04, 2016 0.1800 0.1800 0.1700 0.1700 85,000 -0.01(-5.56%)
Oct 03, 2016 0.1900 0.1900 0.1800 0.1800 61,500 +0.00(+0.00%)
Sep 30, 2016 0.1800 0.1800 0.1800 0.1800 79,650 +0.00(+0.00%)
Sep 29, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Sep 28, 2016 0.1800 0.1800 0.1800 0.1800 42,254 -0.01(-2.70%)
Sep 27, 2016 0.1950 0.1950 0.1850 0.1850 162,000 -0.01(-5.13%)
Sep 26, 2016 0.1900 0.2000 0.1900 0.1950 15,500 +0.01(+2.63%)
Sep 23, 2016 0.1900 0.1900 0.1900 0.1900 171,000 +0.00(+0.00%)
Sep 22, 2016 0.1850 0.1900 0.1850 0.1900 215,000 +0.01(+2.70%)
Sep 21, 2016 0.1800 0.1850 0.1800 0.1850 457,850 +0.01(+2.78%)
Sep 19, 2016 0.1800 0.1800 0.1800 400 +0.00(+0.00%)
Sep 16, 2016 0.1800 0.1800 0.1700 0.1800 75,000 +0.00(+0.00%)
Sep 15, 2016 0.1800 0.1800 0.1800 0.1800 118,200 +0.01(+5.88%)
Sep 14, 2016 0.1750 0.1800 0.1700 0.1700 336,000 +0.00(+0.00%)
Sep 13, 2016 0.1750 0.1800 0.1700 0.1700 304,382 -0.01(-5.56%)
Sep 12, 2016 0.1850 0.1850 0.1750 0.1800 17,900 -0.01(-5.26%)
Sep 09, 2016 0.1800 0.1900 0.1750 0.1900 177,300 +0.00(+0.00%)
Sep 08, 2016 0.1850 0.1900 0.1850 0.1900 17,725 +0.01(+5.56%)
Sep 07, 2016 0.1800 0.1850 0.1800 0.1800 181,850 +0.00(+0.00%)
Sep 06, 2016 0.1800 0.1850 0.1800 0.1800 34,795 +0.01(+2.86%)
Sep 02, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 01, 2016 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+0.00%)
Aug 31, 2016 0.1750 0.1850 0.1700 0.1750 28,800 -0.01(-2.78%)
Aug 30, 2016 0.1800 0.1800 0.1700 0.1800 175,700 +0.00(+0.00%)
Aug 29, 2016 0.1800 0.1900 0.1800 0.1800 21,500 +0.00(+0.00%)
Aug 26, 2016 0.1900 0.1950 0.1750 0.1800 159,500 -0.01(-5.26%)
Aug 25, 2016 0.1750 0.1950 0.1750 0.1900 234,555 +0.01(+5.56%)
Aug 24, 2016 0.1850 0.1900 0.1800 0.1800 121,500 -0.01(-5.26%)
Aug 23, 2016 0.1950 0.1950 0.1850 0.1900 166,000 -0.01(-5.00%)
Aug 22, 2016 0.2000 0.2000 0.1950 0.2000 32,600 +0.00(+0.00%)
Aug 19, 2016 0.1900 0.2000 0.1900 0.2000 131,500 +0.00(+0.00%)
Aug 18, 2016 0.2000 0.2000 0.1900 0.2000 35,725 +0.00(+0.00%)
Aug 17, 2016 0.2000 0.2000 0.2000 0.2000 62,530 +0.00(+0.00%)
Aug 16, 2016 0.2000 0.2000 0.1950 0.2000 35,000 +0.00(+0.00%)
Aug 15, 2016 0.2150 0.2150 0.1950 0.2000 136,000 -0.01(-4.76%)
Aug 12, 2016 0.2050 0.2100 0.2000 0.2100 154,000 +0.01(+2.44%)
Aug 11, 2016 0.2050 0.2050 0.2050 0.2050 15,000 +0.00(+2.50%)
Aug 10, 2016 0.2100 0.2100 0.1900 0.2000 551,100 +0.00(+0.00%)
Aug 09, 2016 0.2100 0.2100 0.1950 0.2000 122,500 -0.01(-4.76%)
Aug 08, 2016 0.2000 0.2100 0.2000 0.2100 96,430 +0.01(+5.00%)
Aug 05, 2016 0.1950 0.2000 0.1950 0.2000 72,700 +0.01(+2.56%)
Aug 04, 2016 0.2000 0.2000 0.1900 0.1950 96,520 -0.01(-4.88%)
Aug 03, 2016 0.2150 0.2200 0.2000 0.2050 230,500 -0.01(-2.38%)
Aug 02, 2016 0.2350 0.2350 0.2050 0.2100 235,000 -0.01(-4.55%)
Jul 29, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jul 28, 2016 0.2000 0.2150 0.2000 0.2100 169,600 +0.01(+2.44%)
Jul 27, 2016 0.1850 0.2100 0.1850 0.2050 314,500 +0.02(+10.81%)
Jul 26, 2016 0.1800 0.1850 0.1800 0.1850 54,720 +0.01(+2.78%)
Jul 25, 2016 0.1900 0.1950 0.1800 0.1800 46,500 +0.00(+0.00%)
Jul 22, 2016 0.1750 0.1900 0.1750 0.1800 145,000 -0.01(-5.26%)
Jul 21, 2016 0.1900 0.1900 0.1650 0.1900 258,300 +0.00(+0.00%)
Jul 20, 2016 0.1800 0.1900 0.1800 0.1900 94,880 +0.01(+5.56%)
Jul 19, 2016 0.1750 0.1800 0.1650 0.1800 387,770 +0.01(+2.86%)
Jul 18, 2016 0.2050 0.2050 0.1750 0.1750 725,600 -0.04(-16.67%)
Jul 15, 2016 0.2050 0.2150 0.2050 0.2100 96,500 +0.01(+2.44%)
Jul 14, 2016 0.2100 0.2100 0.2000 0.2050 207,500 -0.01(-2.38%)
Jul 13, 2016 0.2200 0.2200 0.1900 0.2100 599,000 -0.02(-8.70%)
Jul 12, 2016 0.2300 0.2400 0.2150 0.2300 178,500 -0.00(-2.13%)
Jul 11, 2016 0.2300 0.2350 0.2200 0.2350 86,180 -0.01(-2.08%)
Jul 08, 2016 0.2350 0.2400 0.2350 0.2400 103,500 +0.01(+2.13%)
Jul 07, 2016 0.2450 0.2500 0.2350 0.2350 21,605 -0.02(-6.00%)
Jul 05, 2016 0.2600 0.2600 0.2450 0.2500 203,950 +0.00(+0.00%)
Jul 04, 2016 0.2550 0.2600 0.2500 0.2500 138,000 -0.01(-1.96%)
Jun 30, 2016 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Jun 29, 2016 0.2500 0.2500 0.2450 0.2450 308,592 +0.00(+0.00%)
Jun 28, 2016 0.2350 0.2550 0.2350 0.2450 61,500 +0.01(+2.08%)
Jun 27, 2016 0.2700 0.2700 0.2250 0.2400 220,100 -0.03(-9.43%)
Jun 24, 2016 0.2850 0.2850 0.2650 0.2650 135,600 -0.01(-3.64%)
Jun 23, 2016 0.2750 0.2750 0.2750 0.2750 38,500 +0.01(+1.85%)
Jun 22, 2016 0.2750 0.2750 0.2600 0.2700 154,090 +0.00(+0.00%)
Jun 21, 2016 0.2850 0.2850 0.2700 0.2700 227,500 -0.02(-6.90%)
Jun 20, 2016 0.3000 0.3000 0.2900 0.2900 78,000 -0.01(-3.33%)
Jun 17, 2016 0.2900 0.3000 0.2900 0.3000 205,300 +0.02(+5.26%)
Jun 16, 2016 0.3050 0.3100 0.2850 0.2850 410,800 -0.02(-5.00%)
Jun 15, 2016 0.3050 0.3400 0.2950 0.3000 2,346,900 +0.01(+3.45%)
Jun 14, 2016 0.3000 0.3000 0.2900 0.2900 319,500 -0.01(-3.33%)
Jun 13, 2016 0.2900 0.3000 0.2900 0.3000 285,000 +0.01(+3.45%)
Jun 10, 2016 0.3000 0.3050 0.2900 0.2900 564,500 -0.01(-3.33%)
Jun 09, 2016 0.2950 0.3000 0.2900 0.3000 492,000 +0.00(+0.00%)
Jun 08, 2016 0.3000 0.3050 0.2900 0.3000 535,737 +0.00(+0.00%)
Jun 07, 2016 0.2900 0.3000 0.2850 0.3000 239,500 +0.01(+1.69%)
Jun 06, 2016 0.2800 0.2950 0.2800 0.2950 157,400 +0.00(+0.00%)
Jun 03, 2016 0.2900 0.2950 0.2850 0.2950 268,890 +0.01(+5.36%)
Jun 02, 2016 0.2850 0.2850 0.2800 0.2800 147,105 +0.00(+0.00%)
Jun 01, 2016 0.2750 0.2850 0.2750 0.2800 62,500 +0.00(+0.00%)
May 31, 2016 0.2800 0.2800 0.2800 0.2800 34,500 -0.00(-1.75%)
May 30, 2016 0.2950 0.2950 0.2750 0.2850 282,800 -0.01(-3.39%)
May 27, 2016 0.2850 0.2950 0.2800 0.2950 79,000 +0.01(+3.51%)
May 26, 2016 0.2800 0.2900 0.2750 0.2850 104,000 +0.00(+1.79%)
May 25, 2016 0.2850 0.3000 0.2750 0.2800 88,200 -0.02(-6.67%)
May 24, 2016 0.3100 0.3300 0.3000 0.3000 115,000 -0.01(-3.23%)
May 20, 2016 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
May 19, 2016 0.2850 0.3000 0.2850 0.3000 67,150 +0.01(+1.69%)
May 18, 2016 0.3050 0.3100 0.2950 0.2950 118,300 -0.03(-9.23%)
May 17, 2016 0.3100 0.3250 0.3100 0.3250 172,400 +0.03(+8.33%)
May 16, 2016 0.3200 0.3200 0.2800 0.3000 116,940 -0.02(-4.76%)
May 13, 2016 0.2950 0.3200 0.2950 0.3150 594,500 +0.03(+12.50%)
May 12, 2016 0.2750 0.2850 0.2750 0.2800 35,000 -0.01(-3.45%)
May 11, 2016 0.2750 0.2900 0.2750 0.2900 30,000 +0.02(+7.41%)
May 10, 2016 0.2700 0.2750 0.2700 0.2700 83,000 -0.01(-1.82%)
May 09, 2016 0.2950 0.2950 0.2700 0.2750 118,000 -0.03(-9.84%)
May 06, 2016 0.3000 0.3050 0.3000 0.3050 68,500 +0.01(+1.67%)
May 05, 2016 0.2950 0.3000 0.2950 0.3000 63,500 +0.02(+7.14%)
May 04, 2016 0.2900 0.2900 0.2750 0.2800 139,499 -0.01(-3.45%)
May 03, 2016 0.2900 0.2900 0.2900 0.2900 30,000 +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.