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

Riv Cap Inc (OP: CNPOF )

0.1270 -0.0026 (-2.01%)
Streaming Delayed Price Updated: 3:58 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 30, 2020 0.6121 0.6250 0.6000 0.6100 53,324 +0.00(+0.00%)
Apr 29, 2020 0.6033 0.6293 0.5900 0.6100 140,883 +0.02(+3.44%)
Apr 28, 2020 0.6153 0.6153 0.5750 0.5897 45,227 -0.02(-3.45%)
Apr 27, 2020 0.6100 0.6200 0.5500 0.6108 104,786 +0.03(+5.13%)
Apr 24, 2020 0.5479 0.5810 0.5479 0.5810 20,300 +0.01(+2.52%)
Apr 23, 2020 0.5536 0.5800 0.5388 0.5667 20,785 +0.02(+3.37%)
Apr 22, 2020 0.5700 0.5800 0.5476 0.5482 33,490 -0.02(-3.81%)
Apr 21, 2020 0.5840 0.5840 0.5540 0.5699 25,857 -0.00(-0.56%)
Apr 20, 2020 0.6240 0.6240 0.5501 0.5731 77,269 -0.01(-1.29%)
Apr 17, 2020 0.5100 0.5806 0.5100 0.5806 57,400 +0.01(+1.97%)
Apr 16, 2020 0.5375 0.5703 0.5195 0.5694 78,637 +0.05(+9.21%)
Apr 15, 2020 0.5600 0.5600 0.5100 0.5214 35,501 -0.03(-5.92%)
Apr 14, 2020 0.5400 0.5651 0.5362 0.5542 61,350 +0.00(+0.34%)
Apr 13, 2020 0.5369 0.5698 0.5170 0.5523 38,226 -0.03(-4.78%)
Apr 09, 2020 0.5600 0.5800 0.5260 0.5800 73,000 +0.04(+7.47%)
Apr 08, 2020 0.5165 0.5700 0.5155 0.5397 131,864 +0.00(+0.56%)
Apr 07, 2020 0.5100 0.5760 0.5100 0.5367 45,832 -0.00(-0.61%)
Apr 06, 2020 0.5282 0.5832 0.5268 0.5400 105,469 +0.03(+6.74%)
Apr 03, 2020 0.6500 0.6550 0.5058 0.5059 159,800 -0.12(-18.98%)
Apr 02, 2020 0.6554 0.6561 0.6173 0.6244 102,662 -0.02(-3.04%)
Apr 01, 2020 0.7000 0.7000 0.6200 0.6440 189,929 +0.00(+0.34%)
Mar 31, 2020 0.5899 0.6659 0.5899 0.6418 141,328 +0.05(+8.72%)
Mar 30, 2020 0.5800 0.6259 0.5602 0.5903 72,850 -0.02(-4.02%)
Mar 27, 2020 0.5720 0.6360 0.5538 0.6150 157,500 +0.03(+5.83%)
Mar 26, 2020 0.5189 0.5949 0.5100 0.5811 57,438 +0.08(+16.31%)
Mar 25, 2020 0.4859 0.5180 0.4674 0.4996 157,578 +0.04(+8.70%)
Mar 24, 2020 0.4350 0.4680 0.4230 0.4596 40,741 +0.05(+12.37%)
Mar 23, 2020 0.4360 0.4487 0.4000 0.4090 106,520 -0.03(-7.00%)
Mar 20, 2020 0.4107 0.4500 0.4028 0.4398 188,300 +0.05(+12.77%)
Mar 19, 2020 0.3870 0.4120 0.3715 0.3900 126,759 -0.01(-2.03%)
Mar 18, 2020 0.4148 0.4634 0.3800 0.3981 133,035 -0.04(-9.44%)
Mar 17, 2020 0.5480 0.5480 0.4259 0.4396 53,408 -0.10(-18.59%)
Mar 16, 2020 0.4724 0.5404 0.4390 0.5400 163,894 +0.03(+5.88%)
Mar 13, 2020 0.5340 0.5746 0.4700 0.5100 203,500 -0.00(-0.04%)
Mar 12, 2020 0.4500 0.5200 0.3900 0.5102 613,924 -0.01(-1.88%)
Mar 11, 2020 0.5813 0.6102 0.5200 0.5200 60,396 -0.08(-13.54%)
Mar 10, 2020 0.5444 0.6358 0.5000 0.6014 77,216 +0.08(+15.21%)
Mar 09, 2020 0.6590 0.6590 0.4444 0.5220 88,993 -0.11(-16.85%)
Mar 06, 2020 0.6600 0.6683 0.6181 0.6278 138,000 -0.05(-7.93%)
Mar 05, 2020 0.7180 0.7340 0.6656 0.6819 88,211 -0.04(-5.30%)
Mar 04, 2020 0.7000 0.7631 0.7000 0.7201 55,082 +0.02(+3.30%)
Mar 03, 2020 0.7050 0.7387 0.6916 0.6971 48,628 -0.01(-1.65%)
Mar 02, 2020 0.6970 0.7474 0.6850 0.7088 99,197 +0.05(+7.39%)
Feb 28, 2020 0.6900 0.6950 0.6200 0.6600 133,400 -0.04(-5.39%)
Feb 27, 2020 0.7056 0.7200 0.6200 0.6976 165,205 -0.03(-3.82%)
Feb 26, 2020 0.7350 0.7499 0.7126 0.7253 66,973 -0.02(-3.29%)
Feb 25, 2020 0.8000 0.8300 0.7020 0.7500 166,767 -0.04(-5.06%)
Feb 24, 2020 0.8230 0.8510 0.7530 0.7900 191,283 -0.04(-5.39%)
Feb 21, 2020 0.8600 0.8620 0.8300 0.8350 81,900 +0.00(+0.17%)
Feb 20, 2020 0.8700 0.8700 0.8300 0.8336 105,312 -0.02(-1.93%)
Feb 19, 2020 0.8545 0.8825 0.8300 0.8500 58,520 -0.01(-0.93%)
Feb 18, 2020 0.8440 0.8872 0.8440 0.8580 66,881 +0.02(+1.91%)
Feb 14, 2020 0.9050 0.9500 0.8163 0.8419 217,800 -0.05(-5.93%)
Feb 13, 2020 0.9070 0.9256 0.8795 0.8950 39,970 -0.03(-3.11%)
Feb 12, 2020 0.9718 0.9801 0.9000 0.9237 66,626 -0.04(-4.48%)
Feb 11, 2020 0.9380 0.9900 0.9232 0.9670 29,441 +0.05(+5.80%)
Feb 10, 2020 0.9360 0.9970 0.9115 0.9140 55,237 -0.05(-5.09%)
Feb 07, 2020 0.9080 0.9689 0.9080 0.9630 173,900 -0.01(-0.61%)
Feb 06, 2020 1.000 1.000 0.9550 0.9689 52,925 -0.01(-1.13%)
Feb 05, 2020 0.9923 1.030 0.9800 0.9800 45,317 -0.03(-2.97%)
Feb 04, 2020 0.9900 1.030 0.9700 1.010 69,768 +0.02(+2.02%)
Feb 03, 2020 0.9140 0.9900 0.9102 0.9900 43,751 +0.03(+3.13%)
Jan 31, 2020 0.9851 0.9999 0.9500 0.9600 32,900 -0.04(-4.00%)
Jan 30, 2020 1.030 1.050 1.000 1.000 92,393 -0.03(-2.91%)
Jan 29, 2020 0.9650 1.030 0.9405 1.030 97,674 +0.06(+6.32%)
Jan 28, 2020 0.9495 0.9800 0.9479 0.9688 90,690 +0.02(+1.98%)
Jan 27, 2020 1.000 1.020 0.9071 0.9500 217,756 -0.04(-3.77%)
Jan 24, 2020 1.080 1.080 0.9850 0.9872 88,600 -0.06(-5.98%)
Jan 23, 2020 1.050 1.100 1.049 1.050 37,408 -0.02(-1.87%)
Jan 22, 2020 1.090 1.130 1.060 1.070 78,420 -0.02(-1.83%)
Jan 21, 2020 1.141 1.150 1.080 1.090 67,317 -0.06(-5.22%)
Jan 17, 2020 1.230 1.230 1.148 1.150 69,700 -0.02(-1.71%)
Jan 16, 2020 1.300 1.300 1.130 1.170 130,609 +0.01(+0.86%)
Jan 15, 2020 1.044 1.280 1.044 1.160 220,108 +0.11(+10.48%)
Jan 14, 2020 0.9600 1.083 0.9300 1.050 171,165 +0.07(+7.14%)
Jan 13, 2020 0.9161 0.9800 0.9091 0.9800 62,428 +0.03(+2.89%)
Jan 10, 2020 0.9640 0.9931 0.9293 0.9525 89,500 -0.01(-0.68%)
Jan 09, 2020 0.9300 0.9600 0.8753 0.9590 54,559 +0.03(+3.56%)
Jan 08, 2020 0.8800 0.9600 0.8569 0.9260 116,027 +0.03(+3.46%)
Jan 07, 2020 0.9145 0.9150 0.8878 0.8950 72,415 -0.04(-4.64%)
Jan 06, 2020 0.9330 0.9500 0.8964 0.9385 124,257 -0.03(-2.68%)
Jan 03, 2020 1.010 1.010 0.9300 0.9643 58,600 -0.03(-2.89%)
Jan 02, 2020 0.9036 0.9930 0.8862 0.9930 71,990 +0.11(+12.84%)
Dec 31, 2019 0.8230 0.8910 0.8230 0.8800 291,100 +0.02(+2.64%)
Dec 30, 2019 0.8650 0.9000 0.8380 0.8574 125,467 -0.02(-1.96%)
Dec 27, 2019 0.8940 0.9313 0.8580 0.8745 185,800 -0.06(-5.97%)
Dec 26, 2019 0.8440 0.9300 0.8440 0.9300 72,795 +0.00(+0.08%)
Dec 24, 2019 0.8540 0.9293 0.8415 0.9293 55,500 +0.05(+5.65%)
Dec 23, 2019 0.8720 0.8848 0.8222 0.8796 138,175 -0.01(-0.59%)
Dec 20, 2019 1.000 1.000 0.8700 0.8848 62,500 -0.01(-0.60%)
Dec 19, 2019 0.8960 0.9300 0.8850 0.8901 76,087 +0.00(+0.01%)
Dec 18, 2019 0.9018 0.9273 0.8900 0.8900 89,220 -0.03(-3.05%)
Dec 17, 2019 0.9500 0.9948 0.9050 0.9180 113,462 -0.03(-3.37%)
Dec 16, 2019 0.9460 0.9977 0.9400 0.9500 207,118 +0.02(+1.66%)
Dec 13, 2019 0.9320 0.9748 0.9320 0.9345 73,000 +0.01(+0.94%)
Dec 12, 2019 0.9000 0.9472 0.8900 0.9258 184,520 +0.01(+1.30%)
Dec 11, 2019 0.9700 0.9738 0.9000 0.9139 213,115 -0.06(-5.70%)
Dec 10, 2019 0.9600 0.9770 0.9500 0.9691 62,360 +0.01(+0.95%)
Dec 09, 2019 0.9782 1.015 0.9560 0.9600 146,794 +0.00(+0.49%)
Dec 06, 2019 0.9370 0.9554 0.9000 0.9553 60,600 +0.03(+2.88%)
Dec 05, 2019 0.9831 0.9850 0.9051 0.9286 185,977 -0.05(-5.24%)
Dec 04, 2019 0.9800 1.030 0.9644 0.9800 63,341 -0.05(-5.31%)
Dec 03, 2019 1.048 1.065 1.020 1.035 85,456 -0.01(-0.48%)
Dec 02, 2019 1.080 1.116 1.040 1.040 84,157 -0.04(-3.70%)
Nov 29, 2019 1.090 1.110 1.050 1.080 42,600 -0.01(-0.98%)
Nov 27, 2019 1.063 1.110 1.055 1.091 102,400 +0.03(+2.90%)
Nov 26, 2019 1.170 1.170 1.060 1.060 115,785 -0.03(-2.75%)
Nov 25, 2019 1.100 1.130 1.060 1.090 93,714 +0.02(+2.06%)
Nov 22, 2019 1.180 1.202 1.061 1.068 122,800 -0.08(-7.13%)
Nov 21, 2019 0.9977 1.200 0.9940 1.150 226,043 +0.20(+21.05%)
Nov 20, 2019 0.9500 1.050 0.8900 0.9500 191,475 +0.02(+2.50%)
Nov 19, 2019 0.8000 0.9370 0.7800 0.9268 200,280 +0.12(+14.73%)
Nov 18, 2019 0.8600 0.8900 0.8067 0.8078 258,369 -0.07(-8.19%)
Nov 15, 2019 0.9000 0.9696 0.8689 0.8799 333,300 -0.04(-4.36%)
Nov 14, 2019 0.9801 0.9940 0.7835 0.9200 816,893 -0.09(-8.51%)
Nov 13, 2019 1.100 1.100 0.9900 1.006 148,637 -0.07(-6.89%)
Nov 12, 2019 1.138 1.150 1.050 1.080 210,885 -0.08(-6.90%)
Nov 11, 2019 1.150 1.220 1.141 1.160 91,800 -0.06(-4.73%)
Nov 08, 2019 1.140 1.230 1.140 1.218 232,200 +0.06(+5.42%)
Nov 07, 2019 1.230 1.230 1.140 1.155 176,700 -0.07(-6.10%)
Nov 06, 2019 1.180 1.240 1.180 1.230 115,798 +0.01(+0.82%)
Nov 05, 2019 1.195 1.220 1.160 1.220 103,687 +0.03(+2.18%)
Nov 04, 2019 1.207 1.250 1.180 1.194 77,894 -0.06(-4.48%)
Nov 01, 2019 1.250 1.280 1.190 1.250 111,400 +0.02(+1.84%)
Oct 31, 2019 1.235 1.240 1.170 1.227 98,450 -0.02(-1.81%)
Oct 30, 2019 1.290 1.300 1.230 1.250 58,519 -0.02(-1.57%)
Oct 29, 2019 1.255 1.320 1.220 1.270 64,938 -0.05(-3.50%)
Oct 28, 2019 1.420 1.420 1.310 1.316 137,662 -0.02(-1.86%)
Oct 25, 2019 1.290 1.362 1.279 1.341 66,800 +0.06(+4.77%)
Oct 24, 2019 1.300 1.300 1.210 1.280 100,356 +0.03(+2.40%)
Oct 23, 2019 1.120 1.255 1.120 1.250 108,924 +0.04(+3.31%)
Oct 22, 2019 1.340 1.340 1.170 1.210 95,156 -0.11(-8.33%)
Oct 21, 2019 1.290 1.340 1.275 1.320 41,649 -0.03(-1.89%)
Oct 18, 2019 1.410 1.420 1.340 1.345 103,900 -0.04(-3.21%)
Oct 17, 2019 1.320 1.410 1.264 1.390 136,310 +0.13(+10.32%)
Oct 16, 2019 1.300 1.360 1.230 1.260 49,640 -0.02(-1.56%)
Oct 15, 2019 1.310 1.360 1.275 1.280 271,199 -0.06(-4.83%)
Oct 14, 2019 1.235 1.420 1.220 1.345 46,025 +0.06(+5.08%)
Oct 11, 2019 1.230 1.435 1.190 1.280 97,500 -0.05(-3.47%)
Oct 10, 2019 1.500 1.510 1.290 1.326 253,467 -0.17(-11.60%)
Oct 09, 2019 1.540 1.540 1.470 1.500 129,935 +0.00(+0.00%)
Oct 08, 2019 1.508 1.650 1.470 1.500 209,211 -0.03(-1.72%)
Oct 07, 2019 1.599 1.700 1.510 1.526 196,117 -0.04(-2.79%)
Oct 04, 2019 1.700 1.700 1.560 1.570 259,600 -0.01(-0.63%)
Oct 03, 2019 1.568 1.635 1.530 1.580 355,227 +0.05(+3.30%)
Oct 02, 2019 1.590 1.630 1.490 1.530 170,497 -0.01(-0.68%)
Oct 01, 2019 1.687 1.720 1.530 1.540 180,593 -0.12(-7.23%)
Sep 30, 2019 1.610 1.790 1.448 1.660 523,644 -0.04(-2.35%)
Sep 27, 2019 1.774 1.775 1.664 1.700 90,200 -0.05(-2.86%)
Sep 26, 2019 1.810 1.810 1.710 1.750 70,204 -0.03(-1.69%)
Sep 25, 2019 1.680 1.780 1.637 1.780 72,340 +0.06(+3.42%)
Sep 24, 2019 1.700 1.741 1.670 1.721 40,359 +0.02(+1.25%)
Sep 23, 2019 1.590 1.710 1.590 1.700 68,552 +0.05(+3.34%)
Sep 20, 2019 1.610 1.730 1.610 1.645 82,300 -0.06(-3.80%)
Sep 19, 2019 1.780 1.790 1.680 1.710 83,761 -0.07(-3.93%)
Sep 18, 2019 1.649 1.780 1.649 1.780 148,105 +0.14(+8.54%)
Sep 17, 2019 1.692 1.720 1.640 1.640 167,454 -0.04(-2.42%)
Sep 16, 2019 1.746 1.750 1.676 1.681 55,557 -0.06(-3.36%)
Sep 13, 2019 1.850 1.850 1.700 1.739 98,500 -0.07(-4.06%)
Sep 12, 2019 1.878 1.878 1.780 1.812 88,882 -0.05(-2.55%)
Sep 11, 2019 1.950 1.950 1.860 1.860 33,890 -0.05(-2.71%)
Sep 10, 2019 1.850 1.940 1.779 1.912 80,358 +0.04(+2.24%)
Sep 09, 2019 1.980 1.980 1.830 1.870 141,340 -0.03(-1.58%)
Sep 06, 2019 1.750 1.986 1.750 1.900 238,200 +0.14(+7.95%)
Sep 05, 2019 1.820 1.820 1.732 1.760 44,856 +0.05(+2.68%)
Sep 04, 2019 1.860 1.860 1.680 1.714 64,108 -0.06(-3.16%)
Sep 03, 2019 1.710 1.810 1.660 1.770 41,417 +0.07(+4.06%)
Aug 30, 2019 1.750 1.750 1.659 1.701 31,200 +0.06(+3.47%)
Aug 29, 2019 1.750 1.750 1.600 1.644 118,555 -0.02(-1.09%)
Aug 28, 2019 1.665 1.730 1.620 1.662 102,451 -0.01(-0.84%)
Aug 27, 2019 1.820 1.840 1.630 1.676 157,746 -0.11(-6.37%)
Aug 26, 2019 1.800 1.852 1.750 1.790 174,098 -0.01(-0.66%)
Aug 23, 2019 1.915 1.928 1.770 1.802 147,700 -0.09(-4.66%)
Aug 22, 2019 1.840 1.965 1.840 1.890 72,268 +0.01(+0.53%)
Aug 21, 2019 1.933 1.971 1.840 1.880 54,789 -0.06(-3.15%)
Aug 20, 2019 1.890 1.967 1.825 1.941 68,096 +0.11(+6.07%)
Aug 19, 2019 1.889 1.910 1.770 1.830 144,847 +0.05(+2.81%)
Aug 16, 2019 1.700 1.870 1.700 1.780 107,100 +0.02(+1.06%)
Aug 15, 2019 1.825 1.890 1.725 1.761 227,921 -0.18(-9.45%)
Aug 14, 2019 2.040 2.040 1.880 1.945 94,793 -0.11(-5.57%)
Aug 13, 2019 1.886 2.090 1.870 2.060 132,132 +0.19(+10.16%)
Aug 12, 2019 1.810 1.950 1.810 1.870 207,794 +0.09(+4.85%)
Aug 09, 2019 1.995 2.020 1.740 1.784 178,700 -0.22(-10.82%)
Aug 08, 2019 2.052 2.129 1.980 2.000 58,493 -0.02(-1.23%)
Aug 07, 2019 2.018 2.040 1.902 2.025 219,257 -0.02(-1.22%)
Aug 06, 2019 2.020 2.150 2.020 2.050 134,002 -0.10(-4.65%)
Aug 05, 2019 2.000 2.160 2.000 2.150 80,238 +0.06(+2.91%)
Aug 02, 2019 2.030 2.164 1.930 2.089 96,000 +0.05(+2.42%)
Aug 01, 2019 2.067 2.160 2.021 2.040 65,837 -0.06(-2.83%)
Jul 31, 2019 2.110 2.150 2.072 2.099 64,916 -0.02(-0.97%)
Jul 30, 2019 2.120 2.230 2.100 2.120 253,328 -0.08(-3.64%)
Jul 29, 2019 2.251 2.271 2.140 2.200 62,388 -0.06(-2.64%)
Jul 26, 2019 2.230 2.280 2.210 2.260 38,100 -0.00(-0.18%)
Jul 25, 2019 2.255 2.300 2.230 2.264 50,818 +0.06(+2.90%)
Jul 24, 2019 2.430 2.430 2.181 2.200 65,269 -0.08(-3.51%)
Jul 23, 2019 2.272 2.300 2.220 2.280 60,659 +0.02(+0.68%)
Jul 22, 2019 2.340 2.408 2.250 2.264 78,172 -0.04(-1.54%)
Jul 19, 2019 2.150 2.340 2.150 2.300 101,400 -0.02(-0.85%)
Jul 18, 2019 2.325 2.520 2.299 2.320 127,721 -0.02(-0.81%)
Jul 17, 2019 2.270 2.480 2.250 2.339 90,630 +0.04(+1.68%)
Jul 16, 2019 2.500 2.500 2.197 2.300 115,376 -0.05(-2.13%)
Jul 15, 2019 2.170 2.390 2.170 2.350 126,885 +0.06(+2.44%)
Jul 12, 2019 2.350 2.463 2.190 2.294 206,500 -0.10(-4.16%)
Jul 11, 2019 2.540 2.580 2.393 2.393 112,751 -0.13(-5.29%)
Jul 10, 2019 2.570 2.710 2.489 2.527 129,751 -0.10(-3.90%)
Jul 09, 2019 2.708 2.840 2.570 2.630 229,503 +0.00(+0.00%)
Jul 08, 2019 2.414 2.650 2.318 2.630 319,487 +0.26(+10.97%)
Jul 05, 2019 2.500 2.510 2.328 2.370 65,700 +0.03(+1.28%)
Jul 03, 2019 2.420 2.420 2.248 2.340 138,800 -0.01(-0.43%)
Jul 02, 2019 2.473 2.473 2.332 2.350 58,204 -0.06(-2.49%)
Jul 01, 2019 2.500 2.500 2.410 2.410 35,646 -0.03(-1.10%)
Jun 28, 2019 2.250 2.570 2.250 2.437 63,600 +0.03(+1.30%)
Jun 27, 2019 2.620 2.620 2.370 2.406 65,142 -0.02(-0.91%)
Jun 26, 2019 2.346 2.432 2.330 2.428 83,066 +0.08(+3.31%)
Jun 25, 2019 2.440 2.510 2.334 2.350 125,268 -0.15(-6.00%)
Jun 24, 2019 2.650 2.650 2.480 2.500 186,318 -0.14(-5.30%)
Jun 21, 2019 2.667 2.740 2.547 2.640 159,000 -0.11(-3.97%)
Jun 20, 2019 2.620 2.820 2.620 2.749 81,574 -0.04(-1.44%)
Jun 19, 2019 2.585 2.840 2.585 2.789 96,752 +0.08(+2.96%)
Jun 18, 2019 2.725 2.870 2.631 2.709 128,392 -0.12(-4.27%)
Jun 17, 2019 2.700 2.880 2.700 2.830 92,422 -0.06(-2.08%)
Jun 14, 2019 2.700 2.905 2.700 2.890 106,300 +0.06(+2.12%)
Jun 13, 2019 3.000 3.000 2.800 2.830 50,682 -0.12(-4.07%)
Jun 12, 2019 2.809 2.950 2.742 2.950 55,831 +0.15(+5.46%)
Jun 11, 2019 2.892 2.892 2.797 2.797 22,642 -0.06(-2.21%)
Jun 10, 2019 2.890 2.955 2.830 2.861 65,478 -0.03(-1.02%)
Jun 07, 2019 2.853 2.930 2.831 2.890 42,000 +0.04(+1.51%)
Jun 06, 2019 2.890 2.900 2.790 2.847 39,806 -0.03(-1.13%)
Jun 05, 2019 3.000 3.000 2.742 2.880 76,107 -0.04(-1.40%)
Jun 04, 2019 2.885 2.950 2.870 2.921 36,859 +0.05(+1.87%)
Jun 03, 2019 3.000 3.000 2.832 2.867 226,699 -0.14(-4.50%)
May 31, 2019 3.060 3.074 2.899 3.002 322,300 -0.07(-2.21%)
May 30, 2019 3.100 3.310 3.070 3.070 73,580 -0.15(-4.66%)
May 29, 2019 3.308 3.308 3.142 3.220 73,144 -0.14(-4.21%)
May 28, 2019 3.400 3.469 3.340 3.362 115,244 +0.01(+0.35%)
May 24, 2019 3.330 3.365 3.250 3.350 51,800 +0.10(+3.08%)
May 23, 2019 3.500 3.530 3.170 3.250 123,968 -0.20(-5.80%)
May 22, 2019 3.386 3.490 3.250 3.450 115,950 +0.08(+2.37%)
May 21, 2019 3.250 3.380 3.209 3.370 112,082 +0.18(+5.51%)
May 20, 2019 3.490 3.490 3.150 3.194 35,624 -0.01(-0.19%)
May 17, 2019 3.250 3.270 3.140 3.200 120,400 -0.01(-0.31%)
May 16, 2019 3.220 3.340 3.180 3.210 93,811 -0.04(-1.23%)
May 15, 2019 3.224 3.280 3.170 3.250 80,306 +0.01(+0.31%)
May 14, 2019 3.075 3.273 3.075 3.240 187,700 +0.11(+3.51%)
May 13, 2019 3.270 3.270 3.000 3.130 147,208 -0.10(-2.95%)
May 10, 2019 2.980 3.238 2.930 3.225 272,100 +0.33(+11.21%)
May 09, 2019 2.990 2.990 2.740 2.900 100,953 +0.12(+4.32%)
May 08, 2019 2.960 2.960 2.760 2.780 30,485 +0.02(+0.74%)
May 07, 2019 2.850 2.854 2.740 2.760 45,014 -0.08(-2.83%)
May 06, 2019 2.610 2.900 2.610 2.840 82,190 -0.06(-2.07%)
May 03, 2019 2.850 2.905 2.740 2.900 45,800 +0.07(+2.62%)
May 02, 2019 2.820 2.940 2.810 2.826 148,007 -0.15(-5.16%)
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.