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

Satellos Bioscience Inc (TSV: ICO )

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, 2010 0.4900 0.5000 0.4900 0.5000 2,000 +0.02(+4.17%)
Apr 29, 2010 0.4900 0.4900 0.4800 0.4800 11,500 +0.01(+3.23%)
Apr 28, 2010 0.4650 0.4650 0.4650 0.4650 389,785 -0.00(-1.06%)
Apr 27, 2010 0.4700 0.4700 0.4700 0.4700 21,000 +0.00(+0.00%)
Apr 26, 2010 0.4700 0.4700 0.4650 0.4700 11,000 -0.02(-4.08%)
Apr 23, 2010 0.4700 0.4900 0.4600 0.4900 16,600 +0.01(+2.08%)
Apr 22, 2010 0.4500 0.4800 0.4500 0.4800 64,500 -0.01(-2.04%)
Apr 21, 2010 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 20, 2010 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 19, 2010 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 16, 2010 0.4700 0.4900 0.4600 0.4900 12,500 +0.02(+4.26%)
Apr 15, 2010 0.4700 0.4700 0.4700 0.4700 15,000 +0.01(+2.17%)
Apr 14, 2010 0.4950 0.5000 0.4600 0.4600 6,900 -0.03(-7.07%)
Apr 13, 2010 0.4700 0.4950 0.4600 0.4950 45,896 +0.03(+5.32%)
Apr 12, 2010 0.4700 0.4700 0.4700 0.4700 10,000 +0.00(+0.00%)
Apr 09, 2010 0.4500 0.4700 0.4500 0.4700 18,393 +0.00(+0.00%)
Apr 08, 2010 0.4650 0.4700 0.4650 0.4700 10,000 -0.01(-2.08%)
Apr 07, 2010 0.4800 0.4800 0.4800 0.4800 2,500 +0.00(+0.00%)
Apr 06, 2010 0.4800 0.4800 0.4800 0.4800 25,500 -0.01(-2.04%)
Apr 05, 2010 0.4800 0.4900 0.4800 0.4900 11,000 +0.01(+2.08%)
Apr 01, 2010 0.4800 0.4800 0.4800 0 +0.01(+1.05%)
Mar 31, 2010 0.4300 0.4750 0.4200 0.4750 273,896 +0.00(+0.00%)
Mar 30, 2010 0.4700 0.4800 0.4200 0.4750 41,000 -0.02(-3.06%)
Mar 29, 2010 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 26, 2010 0.4700 0.4900 0.4700 0.4900 3,000 +0.07(+15.29%)
Mar 25, 2010 0.4600 0.4600 0.4250 0.4250 20,000 -0.05(-11.46%)
Mar 24, 2010 0.5000 0.5000 0.4800 0.4800 18,000 -0.03(-5.88%)
Mar 23, 2010 0.5200 0.5200 0.5100 0.5100 13,500 -0.01(-1.92%)
Mar 22, 2010 0.5000 0.5200 0.5000 0.5200 39,500 +0.02(+4.00%)
Mar 19, 2010 0.5100 0.5300 0.5000 0.5000 5,000 -0.03(-5.66%)
Mar 18, 2010 0.5000 0.5300 0.5000 0.5300 26,500 +0.01(+1.92%)
Mar 17, 2010 0.5200 0.5200 0.5200 0.5200 15,000 -0.01(-1.89%)
Mar 16, 2010 0.5000 0.5300 0.5000 0.5300 32,300 +0.02(+3.92%)
Mar 15, 2010 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 12, 2010 0.4500 0.5100 0.4500 0.5100 51,600 +0.04(+8.51%)
Mar 11, 2010 0.4700 0.4700 0.4700 0.4700 10,000 +0.01(+2.17%)
Mar 10, 2010 0.4600 0.4600 0.4500 0.4600 10,000 +0.01(+2.22%)
Mar 09, 2010 0.4400 0.4500 0.4300 0.4500 6,000 +0.00(+0.00%)
Mar 08, 2010 0.5000 0.5000 0.4500 0.4500 32,000 -0.07(-13.46%)
Mar 05, 2010 0.4400 0.5200 0.4100 0.5200 57,788 +0.09(+20.93%)
Mar 04, 2010 0.4400 0.4400 0.4300 0.4300 11,000 -0.04(-8.51%)
Mar 03, 2010 0.4800 0.4800 0.4100 0.4700 53,000 +0.02(+4.44%)
Mar 02, 2010 0.4300 0.4500 0.4300 0.4500 3,600 -0.03(-6.25%)
Mar 01, 2010 0.4800 0.4800 0.4800 0.4800 5,000 +0.00(+0.00%)
Feb 26, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 25, 2010 0.4800 0.4800 0.4800 0.4800 2,500 +0.00(+0.00%)
Feb 24, 2010 0.4450 0.4800 0.4300 0.4800 28,157 +0.03(+7.87%)
Feb 23, 2010 0.4500 0.4500 0.4450 0.4450 5,500 -0.01(-1.11%)
Feb 22, 2010 0.4500 0.4500 0.4500 0.4500 24,000 +0.01(+2.27%)
Feb 19, 2010 0.4600 0.4600 0.4400 0.4400 25,071 -0.02(-4.35%)
Feb 18, 2010 0.4800 0.4800 0.4600 0.4600 8,000 +0.02(+3.37%)
Feb 17, 2010 0.4450 0.4450 0.4450 0.4450 3,700 +0.01(+1.14%)
Feb 16, 2010 0.4400 0.4400 0.4400 0.4400 5,300 +0.00(+0.00%)
Feb 12, 2010 0.4400 0.4400 0.4400 0 -0.04(-8.33%)
Feb 11, 2010 0.4800 0.4800 0.4800 0.4800 1,000 +0.03(+7.87%)
Feb 10, 2010 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Feb 09, 2010 0.4500 0.4500 0.4450 0.4450 24,142 -0.01(-1.11%)
Feb 08, 2010 0.4500 0.4500 0.4450 0.4500 17,000 +0.00(+0.00%)
Feb 05, 2010 0.4500 0.4500 0.4500 0.4500 15,500 -0.03(-6.25%)
Feb 04, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 03, 2010 0.4800 0.5200 0.4800 0.4800 30,500 +0.00(+0.00%)
Feb 02, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 01, 2010 0.4700 0.4800 0.4600 0.4800 13,000 +0.00(+0.00%)
Jan 29, 2010 0.4400 0.4800 0.4400 0.4800 5,500 +0.03(+6.67%)
Jan 28, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 27, 2010 0.4500 0.4500 0.4500 0.4500 4,500 -0.02(-3.23%)
Jan 26, 2010 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Jan 25, 2010 0.4200 0.4650 0.4200 0.4650 17,500 +0.03(+5.68%)
Jan 22, 2010 0.4100 0.4400 0.4100 0.4400 11,000 +0.02(+3.53%)
Jan 21, 2010 0.4400 0.4400 0.4250 0.4250 21,000 -0.02(-3.41%)
Jan 20, 2010 0.4600 0.4600 0.4400 0.4400 19,571 +0.00(+0.00%)
Jan 19, 2010 0.4600 0.4700 0.4200 0.4400 32,500 -0.02(-4.35%)
Jan 18, 2010 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jan 15, 2010 0.4600 0.4600 0.4600 0.4600 400 -0.02(-4.17%)
Jan 14, 2010 0.4800 0.4800 0.4800 0.4800 2,000 +0.00(+0.00%)
Jan 13, 2010 0.4700 0.4800 0.4600 0.4800 9,000 +0.01(+3.23%)
Jan 12, 2010 0.5100 0.5100 0.4650 0.4650 26,600 -0.05(-10.58%)
Jan 11, 2010 0.5000 0.5200 0.5000 0.5200 39,000 -0.02(-3.70%)
Jan 08, 2010 0.5400 0.5400 0.5400 0.5400 8,500 +0.00(+0.00%)
Jan 07, 2010 0.5000 0.5400 0.5000 0.5400 49,500 +0.04(+8.00%)
Jan 06, 2010 0.5400 0.5400 0.5000 0.5000 24,000 -0.05(-9.09%)
Jan 05, 2010 0.5500 0.5700 0.5500 0.5500 33,000 +0.00(+0.00%)
Jan 04, 2010 0.5700 0.5700 0.5500 0.5500 12,414 +0.00(+0.00%)
Dec 31, 2009 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Dec 30, 2009 0.5700 0.5700 0.5700 0.5700 10,000 +0.03(+5.56%)
Dec 29, 2009 0.5900 0.5900 0.5400 0.5400 28,500 -0.05(-8.47%)
Dec 24, 2009 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Dec 23, 2009 0.5300 0.6000 0.5300 0.5900 21,200 +0.05(+9.26%)
Dec 22, 2009 0.5500 0.5500 0.5200 0.5400 89,200 -0.02(-3.57%)
Dec 21, 2009 0.5600 0.5600 0.5600 0.5600 10,000 -0.02(-3.45%)
Dec 18, 2009 0.5800 0.5900 0.5700 0.5800 19,000 +0.01(+1.75%)
Dec 17, 2009 0.5800 0.5800 0.5700 0.5700 12,000 +0.02(+3.64%)
Dec 16, 2009 0.6000 0.6000 0.5500 0.5500 44,700 -0.05(-8.33%)
Dec 15, 2009 0.5900 0.6000 0.5800 0.6000 75,125 +0.01(+1.69%)
Dec 14, 2009 0.6500 0.6100 0.5900 0.5900 69,900 -0.06(-9.23%)
Dec 11, 2009 0.6400 0.6900 0.6300 0.6500 306,300 +0.02(+3.17%)
Dec 10, 2009 0.6300 0.6400 0.6000 0.6300 43,642 +0.01(+1.61%)
Dec 09, 2009 0.6000 0.6200 0.6000 0.6200 22,420 +0.02(+3.33%)
Dec 08, 2009 0.5900 0.6000 0.5600 0.6000 57,250 +0.04(+7.14%)
Dec 07, 2009 0.5600 0.5600 0.5500 0.5600 18,300 -0.06(-9.68%)
Dec 04, 2009 0.6000 0.6400 0.5700 0.6200 40,300 +0.04(+6.90%)
Dec 03, 2009 0.6000 0.6000 0.5800 0.5800 8,100 +0.00(+0.00%)
Dec 02, 2009 0.6300 0.6300 0.5800 0.5800 16,000 +0.00(+0.00%)
Dec 01, 2009 0.6000 0.6500 0.5800 0.5800 76,428 +0.00(+0.00%)
Nov 30, 2009 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Nov 27, 2009 0.5800 0.6400 0.5800 0.5800 40,500 +0.02(+3.57%)
Nov 26, 2009 0.5900 0.5900 0.5600 0.5600 30,842 -0.02(-3.45%)
Nov 25, 2009 0.5900 0.6100 0.5800 0.5800 53,850 -0.02(-3.33%)
Nov 24, 2009 0.6200 0.6200 0.5900 0.6000 15,600 -0.01(-1.64%)
Nov 23, 2009 0.6600 0.6600 0.6100 0.6100 12,500 -0.03(-4.69%)
Nov 20, 2009 0.6400 0.6500 0.6400 0.6400 20,000 +0.01(+1.59%)
Nov 19, 2009 0.6300 0.6300 0.6300 0.6300 8,000 +0.03(+5.00%)
Nov 18, 2009 0.6500 0.6500 0.5900 0.6000 124,750 -0.08(-11.76%)
Nov 17, 2009 0.6900 0.6900 0.6500 0.6800 32,800 -0.04(-5.56%)
Nov 16, 2009 0.7000 0.7200 0.6700 0.7200 30,500 +0.02(+2.86%)
Nov 13, 2009 0.7500 0.7500 0.6800 0.7000 47,600 -0.04(-5.41%)
Nov 12, 2009 0.7900 0.8000 0.7400 0.7400 51,750 -0.05(-6.33%)
Nov 11, 2009 0.7900 0.7900 0.7900 0.7900 2,000 -0.01(-1.25%)
Nov 10, 2009 0.7100 0.8000 0.7000 0.8000 100,750 +0.08(+11.11%)
Nov 09, 2009 0.6900 0.7200 0.6800 0.7200 70,221 +0.03(+4.35%)
Nov 06, 2009 0.6600 0.6900 0.6500 0.6900 27,785 +0.04(+6.15%)
Nov 05, 2009 0.6500 0.6900 0.6500 0.6500 97,167 +0.04(+6.56%)
Nov 04, 2009 0.6100 0.6100 0.6000 0.6100 31,800 +0.01(+1.67%)
Nov 03, 2009 0.6000 0.6400 0.5900 0.6000 44,071 -0.05(-7.69%)
Nov 02, 2009 0.6000 0.6500 0.6000 0.6500 19,900 +0.11(+20.37%)
Oct 30, 2009 0.5500 0.5600 0.5400 0.5400 7,000 +0.00(+0.00%)
Oct 29, 2009 0.5300 0.5400 0.5300 0.5400 11,300 -0.01(-1.82%)
Oct 28, 2009 0.5500 0.5500 0.5500 0.5500 33,333 -0.02(-3.51%)
Oct 27, 2009 0.5500 0.5700 0.5500 0.5700 22,500 +0.04(+7.55%)
Oct 26, 2009 0.5500 0.5500 0.5300 0.5300 42,500 -0.05(-8.62%)
Oct 23, 2009 0.5600 0.5900 0.5800 0.5800 26,700 +0.02(+3.57%)
Oct 22, 2009 0.5500 0.5600 0.5500 0.5600 9,500 +0.01(+1.82%)
Oct 21, 2009 0.5600 0.5800 0.5100 0.5500 108,450 -0.03(-5.17%)
Oct 20, 2009 0.6100 0.6000 0.5800 0.5800 22,000 -0.06(-9.38%)
Oct 19, 2009 0.6100 0.6400 0.5800 0.6400 23,200 +0.05(+8.47%)
Oct 16, 2009 0.6300 0.6300 0.5900 0.5900 51,750 -0.06(-9.23%)
Oct 15, 2009 0.6500 0.6500 0.6500 0.6500 3,000 +0.00(+0.00%)
Oct 14, 2009 0.6100 0.6500 0.6100 0.6500 17,500 +0.03(+4.84%)
Oct 13, 2009 0.6200 0.6200 0.6200 0.6200 5,000 +0.00(+0.00%)
Oct 09, 2009 0.6300 0.6300 0.6100 0.6200 33,500 -0.01(-1.59%)
Oct 08, 2009 0.6000 0.6600 0.6000 0.6300 115,500 +0.05(+8.62%)
Oct 07, 2009 0.5800 0.5800 0.5800 0.5800 16,000 +0.01(+1.75%)
Oct 06, 2009 0.6200 0.6200 0.5700 0.5700 59,500 -0.03(-5.00%)
Oct 05, 2009 0.5900 0.6500 0.5900 0.6000 9,000 -0.02(-3.23%)
Oct 02, 2009 0.6100 0.6200 0.5800 0.6200 76,000 -0.03(-4.62%)
Oct 01, 2009 0.6300 0.6500 0.5500 0.6500 96,500 +0.05(+8.33%)
Sep 30, 2009 0.6000 0.6000 0.5600 0.6000 15,100 +0.01(+1.69%)
Sep 29, 2009 0.5500 0.5900 0.5400 0.5900 18,500 +0.04(+7.27%)
Sep 28, 2009 0.5900 0.5900 0.5300 0.5500 79,000 -0.05(-8.33%)
Sep 25, 2009 0.6200 0.6500 0.6000 0.6000 86,442 -0.02(-3.23%)
Sep 24, 2009 0.6900 0.6900 0.6000 0.6200 166,500 -0.04(-6.06%)
Sep 23, 2009 0.6600 0.6900 0.6600 0.6600 62,000 -0.03(-4.35%)
Sep 22, 2009 0.6600 0.7000 0.6500 0.6900 57,500 +0.00(+0.00%)
Sep 21, 2009 0.6800 0.6900 0.6300 0.6900 25,500 +0.00(+0.00%)
Sep 18, 2009 0.6700 0.7100 0.6300 0.6900 101,692 -0.01(-1.43%)
Sep 17, 2009 0.6500 0.7000 0.6500 0.7000 17,200 +0.02(+2.94%)
Sep 16, 2009 0.6900 0.7000 0.6400 0.6800 66,000 -0.01(-1.45%)
Sep 15, 2009 0.6900 0.6900 0.6500 0.6900 72,800 +0.04(+6.15%)
Sep 14, 2009 0.7000 0.7000 0.6200 0.6500 80,500 -0.05(-7.14%)
Sep 11, 2009 0.6500 0.7500 0.6500 0.7000 115,298 +0.06(+9.37%)
Sep 10, 2009 0.6000 0.6400 0.6000 0.6400 100,785 +0.04(+6.67%)
Sep 09, 2009 0.5600 0.6000 0.5500 0.6000 51,900 +0.00(+0.00%)
Sep 08, 2009 0.5800 0.6000 0.5500 0.6000 54,957 +0.02(+3.45%)
Sep 04, 2009 0.5800 0.5800 0.5500 0.5800 35,000 +0.00(+0.00%)
Sep 03, 2009 0.5500 0.5800 0.5300 0.5800 11,895 +0.03(+5.45%)
Sep 02, 2009 0.5100 0.5500 0.5000 0.5500 103,500 +0.04(+7.84%)
Sep 01, 2009 0.5000 0.5100 0.4800 0.5100 61,250 +0.01(+2.00%)
Aug 31, 2009 0.4700 0.5000 0.4600 0.5000 28,000 +0.01(+2.04%)
Aug 28, 2009 0.4900 0.4900 0.4900 0.4900 16,700 +0.01(+2.08%)
Aug 27, 2009 0.5000 0.5400 0.4800 0.4800 75,571 -0.02(-4.00%)
Aug 26, 2009 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Aug 25, 2009 0.4700 0.5000 0.4700 0.5000 50,000 +0.02(+4.17%)
Aug 24, 2009 0.4800 0.4800 0.4800 0.4800 1,000 -0.01(-2.04%)
Aug 21, 2009 0.4900 0.4900 0.4900 0.4900 20,000 +0.00(+0.00%)
Aug 20, 2009 0.4650 0.4900 0.4300 0.4900 151,672 +0.03(+6.52%)
Aug 19, 2009 0.4700 0.4700 0.4600 0.4600 105,285 -0.02(-4.17%)
Aug 18, 2009 0.4900 0.4900 0.4800 0.4800 20,000 -0.02(-4.00%)
Aug 17, 2009 0.4700 0.5200 0.4700 0.5000 28,000 +0.00(+0.00%)
Aug 14, 2009 0.4900 0.5000 0.4700 0.5000 25,571 +0.00(+0.00%)
Aug 13, 2009 0.5000 0.5000 0.4900 0.5000 15,000 +0.01(+2.04%)
Aug 12, 2009 0.5000 0.5000 0.4900 0.4900 43,500 +0.00(+0.00%)
Aug 11, 2009 0.5000 0.5000 0.4900 0.4900 50,000 +0.02(+3.16%)
Aug 10, 2009 0.5200 0.5200 0.4750 0.4750 58,500 -0.01(-1.04%)
Aug 07, 2009 0.5000 0.5500 0.4800 0.4800 38,785 -0.02(-4.00%)
Aug 06, 2009 0.4700 0.5000 0.4700 0.5000 68,000 +0.02(+4.17%)
Aug 05, 2009 0.4900 0.5000 0.4650 0.4800 105,600 -0.02(-4.00%)
Aug 04, 2009 0.4800 0.5400 0.4800 0.5000 65,500 +0.00(+0.00%)
Jul 31, 2009 0.4500 0.5000 0.4500 0.5000 105,857 +0.00(+0.00%)
Jul 30, 2009 0.5000 0.5000 0.5000 0.5000 4,500 +0.00(+0.00%)
Jul 29, 2009 0.5500 0.5500 0.4900 0.5000 82,486 -0.05(-9.09%)
Jul 28, 2009 0.5100 0.6500 0.5000 0.5500 148,200 +0.00(+0.00%)
Jul 27, 2009 0.4500 0.5500 0.4500 0.5500 108,979 +0.08(+17.02%)
Jul 24, 2009 0.4500 0.4700 0.4500 0.4700 9,100 +0.02(+4.44%)
Jul 23, 2009 0.4450 0.4500 0.4450 0.4500 13,732 +0.01(+1.12%)
Jul 22, 2009 0.4300 0.4500 0.4300 0.4450 37,000 +0.02(+3.49%)
Jul 21, 2009 0.4300 0.4300 0.4300 0.4300 12,000 +0.00(+0.00%)
Jul 20, 2009 0.4000 0.4300 0.4000 0.4300 34,000 +0.03(+7.50%)
Jul 17, 2009 0.4000 0.4200 0.4000 0.4000 34,500 -0.02(-4.76%)
Jul 16, 2009 0.4250 0.4300 0.4000 0.4200 133,500 -0.01(-2.33%)
Jul 15, 2009 0.4200 0.4400 0.4200 0.4300 15,000 +0.03(+7.50%)
Jul 14, 2009 0.4000 0.4000 0.4000 0.4000 200,000 +0.00(+0.00%)
Jul 13, 2009 0.4100 0.4100 0.4000 0.4000 25,000 -0.04(-10.11%)
Jul 10, 2009 0.4200 0.4450 0.4100 0.4450 37,800 +0.03(+5.95%)
Jul 09, 2009 0.4100 0.4200 0.4100 0.4200 49,000 -0.02(-4.55%)
Jul 08, 2009 0.4100 0.4400 0.3700 0.4400 67,785 +0.03(+7.32%)
Jul 07, 2009 0.4400 0.4500 0.4100 0.4100 12,000 +0.00(+0.00%)
Jul 06, 2009 0.4600 0.4800 0.4100 0.4100 57,000 -0.04(-8.89%)
Jul 03, 2009 0.4300 0.4500 0.4300 0.4500 19,500 +0.02(+4.65%)
Jul 02, 2009 0.4000 0.4300 0.4000 0.4300 40,000 +0.00(+0.00%)
Jun 30, 2009 0.4000 0.4300 0.3900 0.4300 53,043 +0.03(+7.50%)
Jun 29, 2009 0.4100 0.4100 0.3900 0.4000 43,357 +0.00(+0.00%)
Jun 26, 2009 0.4000 0.4200 0.4000 0.4000 59,000 -0.02(-4.76%)
Jun 25, 2009 0.3800 0.4200 0.3800 0.4200 91,500 +0.02(+5.00%)
Jun 24, 2009 0.3900 0.4100 0.3900 0.4000 69,500 +0.03(+8.11%)
Jun 23, 2009 0.3500 0.3700 0.3350 0.3700 60,000 +0.00(+0.00%)
Jun 22, 2009 0.4000 0.4000 0.3650 0.3700 51,000 -0.03(-7.50%)
Jun 19, 2009 0.3700 0.4000 0.3600 0.4000 155,153 +0.04(+11.11%)
Jun 18, 2009 0.3400 0.3600 0.3400 0.3600 34,500 +0.01(+2.86%)
Jun 17, 2009 0.3500 0.3500 0.3200 0.3500 152,000 +0.00(+0.00%)
Jun 16, 2009 0.3400 0.3500 0.3350 0.3500 28,142 +0.02(+6.06%)
Jun 15, 2009 0.3300 0.3300 0.3300 0.3300 47,200 -0.01(-1.49%)
Jun 12, 2009 0.3500 0.3500 0.3350 0.3350 19,571 +0.02(+4.69%)
Jun 11, 2009 0.3150 0.3200 0.3100 0.3200 50,000 -0.03(-8.57%)
Jun 10, 2009 0.3400 0.3500 0.3300 0.3500 140,000 +0.03(+11.11%)
Jun 09, 2009 0.3000 0.3150 0.3000 0.3150 174,200 +0.01(+1.61%)
Jun 08, 2009 0.3000 0.3100 0.3000 0.3100 12,000 +0.01(+3.33%)
Jun 05, 2009 0.3100 0.3100 0.3000 0.3000 13,000 +0.00(+0.00%)
Jun 04, 2009 0.3000 0.3100 0.3000 0.3000 49,000 -0.03(-9.09%)
Jun 03, 2009 0.3200 0.3300 0.3200 0.3300 45,500 +0.01(+3.13%)
Jun 02, 2009 0.2400 0.3200 0.2300 0.3200 337,771 +0.09(+39.13%)
Jun 01, 2009 0.2900 0.2900 0.2200 0.2300 157,211 -0.02(-8.00%)
May 29, 2009 0.2200 0.2500 0.2000 0.2500 75,000 +0.01(+2.04%)
May 28, 2009 0.2200 0.2450 0.2200 0.2450 28,000 +0.04(+22.50%)
May 27, 2009 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
May 26, 2009 0.2000 0.2000 0.2000 0.2000 58,000 +0.01(+2.56%)
May 25, 2009 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
May 22, 2009 0.2050 0.2200 0.1950 0.1950 30,000 +0.01(+2.63%)
May 21, 2009 0.1900 0.1900 0.1900 0.1900 30,000 +0.01(+5.56%)
May 20, 2009 0.2000 0.2000 0.1800 0.1800 142,858 -0.02(-10.00%)
May 19, 2009 0.2100 0.2100 0.2000 0.2000 30,000 -0.07(-25.93%)
May 15, 2009 0.2000 0.2700 0.2000 0.2700 46,600 +0.00(+0.00%)
May 14, 2009 0.2000 0.2700 0.2000 0.2700 46,600 +0.10(+54.29%)
May 13, 2009 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+2.94%)
May 12, 2009 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 11, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 08, 2009 0.1950 0.1950 0.1700 0.1700 42,857 +0.00(+0.00%)
May 07, 2009 0.1950 0.1950 0.1700 0.1700 42,857 -0.02(-10.53%)
May 06, 2009 0.1900 0.1900 0.1900 0.1900 6,500 +0.00(+0.00%)
May 05, 2009 0.1900 0.1900 0.1900 0.1900 6,500 +0.00(+0.00%)
May 04, 2009 0.1900 0.1900 0.1900 0.1900 6,500 +0.03(+18.75%)
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.