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

Imageware Sys Inc (OP: IWSY )

N/A UNCHANGED
Last Price Updated: 3:54 PM EDT, May 24, 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 (%)
May 28, 2021 0.0700 0.0700 0.0650 0.0697 386,001 -0.00(-0.43%)
May 27, 2021 0.0700 0.0710 0.0671 0.0700 434,959 +0.00(+5.74%)
May 26, 2021 0.0660 0.0706 0.0640 0.0662 505,452 +0.00(+0.30%)
May 25, 2021 0.0700 0.0700 0.0651 0.0660 140,996 -0.00(-2.94%)
May 24, 2021 0.0670 0.0770 0.0651 0.0680 339,270 -0.00(-1.45%)
May 21, 2021 0.0670 0.0690 0.0670 0.0690 216,254 +0.00(+2.99%)
May 20, 2021 0.0685 0.0685 0.0660 0.0670 153,530 -0.00(-2.90%)
May 19, 2021 0.0730 0.0735 0.0640 0.0690 115,216 -0.00(-5.48%)
May 18, 2021 0.0680 0.0740 0.0660 0.0730 234,237 +0.00(+5.80%)
May 17, 2021 0.0660 0.0700 0.0650 0.0690 143,070 +0.00(+3.45%)
May 14, 2021 0.0650 0.0679 0.0632 0.0667 80,946 +0.00(+2.93%)
May 13, 2021 0.0688 0.0688 0.0648 0.0648 90,868 +0.00(+0.00%)
May 12, 2021 0.0660 0.0700 0.0640 0.0648 135,197 +0.00(+4.35%)
May 11, 2021 0.0660 0.0660 0.0621 0.0621 302,220 -0.00(-5.05%)
May 10, 2021 0.0675 0.0702 0.0630 0.0654 1,177,189 -0.00(-3.11%)
May 07, 2021 0.0670 0.0719 0.0670 0.0675 515,051 -0.00(-2.17%)
May 06, 2021 0.0680 0.0714 0.0680 0.0690 277,800 +0.00(+1.47%)
May 05, 2021 0.0719 0.0719 0.0672 0.0680 82,380 -0.00(-2.86%)
May 04, 2021 0.0700 0.0720 0.0680 0.0700 230,291 +0.00(+0.00%)
May 03, 2021 0.0745 0.0745 0.0680 0.0700 238,266 -0.00(-6.04%)
Apr 30, 2021 0.0740 0.0768 0.0725 0.0745 40,600 +0.00(+2.76%)
Apr 29, 2021 0.0750 0.0790 0.0725 0.0725 147,470 -0.00(-4.48%)
Apr 28, 2021 0.0769 0.0785 0.0720 0.0759 328,753 -0.00(-1.30%)
Apr 27, 2021 0.0710 0.0790 0.0700 0.0769 482,708 +0.01(+8.46%)
Apr 26, 2021 0.0690 0.0713 0.0665 0.0709 640,679 +0.00(+5.82%)
Apr 23, 2021 0.0630 0.0670 0.0614 0.0670 442,500 +0.01(+11.67%)
Apr 22, 2021 0.0650 0.0650 0.0560 0.0600 1,018,506 -0.00(-4.76%)
Apr 21, 2021 0.0630 0.0640 0.0610 0.0630 668,519 -0.00(-1.56%)
Apr 20, 2021 0.0660 0.0685 0.0603 0.0640 469,922 -0.00(-3.03%)
Apr 19, 2021 0.0643 0.0679 0.0615 0.0660 504,207 -0.00(-1.49%)
Apr 16, 2021 0.0699 0.0699 0.0651 0.0670 220,300 -0.00(-1.47%)
Apr 15, 2021 0.0724 0.0724 0.0680 0.0680 492,857 -0.00(-4.23%)
Apr 14, 2021 0.0687 0.0710 0.0680 0.0710 284,230 +0.00(+2.31%)
Apr 13, 2021 0.0698 0.0699 0.0670 0.0694 288,264 +0.00(+3.58%)
Apr 12, 2021 0.0709 0.0725 0.0660 0.0670 272,345 -0.00(-6.03%)
Apr 09, 2021 0.0658 0.0750 0.0654 0.0713 930,800 +0.01(+8.36%)
Apr 08, 2021 0.0670 0.0670 0.0640 0.0658 198,781 -0.00(-1.64%)
Apr 07, 2021 0.0675 0.0685 0.0625 0.0669 544,617 -0.00(-0.89%)
Apr 06, 2021 0.0775 0.0775 0.0635 0.0675 2,712,436 -0.01(-12.34%)
Apr 05, 2021 0.0830 0.0840 0.0720 0.0770 847,948 -0.00(-4.35%)
Apr 01, 2021 0.0800 0.0840 0.0800 0.0805 329,900 +0.00(+0.00%)
Mar 31, 2021 0.0778 0.0811 0.0775 0.0805 329,820 +0.00(+3.21%)
Mar 30, 2021 0.0800 0.0812 0.0755 0.0780 1,047,798 -0.00(-3.94%)
Mar 29, 2021 0.0935 0.0959 0.0750 0.0812 1,512,022 -0.01(-13.43%)
Mar 26, 2021 0.1100 0.1100 0.0935 0.0938 297,700 -0.00(-4.29%)
Mar 25, 2021 0.0990 0.1100 0.0940 0.0980 466,950 -0.00(-1.51%)
Mar 24, 2021 0.1115 0.1115 0.0994 0.0995 353,199 -0.01(-9.55%)
Mar 23, 2021 0.1138 0.1138 0.1010 0.1100 554,563 -0.00(-1.17%)
Mar 22, 2021 0.1003 0.1139 0.1000 0.1113 706,467 +0.01(+7.02%)
Mar 19, 2021 0.0950 0.1055 0.0915 0.1040 1,839,100 +0.01(+9.47%)
Mar 18, 2021 0.0948 0.0990 0.0900 0.0950 642,036 +0.01(+5.56%)
Mar 17, 2021 0.0900 0.0950 0.0890 0.0900 304,120 +0.00(+0.22%)
Mar 16, 2021 0.0940 0.1083 0.0870 0.0898 1,617,910 +0.00(+4.42%)
Mar 15, 2021 0.0850 0.0925 0.0840 0.0860 690,304 +0.00(+0.00%)
Mar 12, 2021 0.0880 0.0900 0.0850 0.0860 686,600 -0.00(-1.15%)
Mar 11, 2021 0.0900 0.0925 0.0850 0.0870 564,851 -0.00(-0.57%)
Mar 10, 2021 0.0885 0.0900 0.0860 0.0875 1,040,280 -0.00(-1.02%)
Mar 09, 2021 0.0971 0.0988 0.0859 0.0884 1,160,502 -0.01(-10.53%)
Mar 08, 2021 0.1000 0.1015 0.0852 0.0988 1,553,817 -0.00(-1.20%)
Mar 05, 2021 0.1120 0.1120 0.0845 0.1000 1,347,700 -0.01(-10.71%)
Mar 04, 2021 0.1200 0.1200 0.1020 0.1120 859,249 -0.01(-4.27%)
Mar 03, 2021 0.1207 0.1215 0.1140 0.1170 732,862 -0.00(-2.50%)
Mar 02, 2021 0.1200 0.1207 0.1169 0.1200 596,352 +0.00(+0.00%)
Mar 01, 2021 0.1200 0.1225 0.1120 0.1200 798,553 +0.00(+4.35%)
Feb 26, 2021 0.1200 0.1200 0.1010 0.1150 706,900 +0.00(+0.00%)
Feb 25, 2021 0.1325 0.1325 0.1110 0.1150 507,252 -0.01(-8.00%)
Feb 24, 2021 0.1325 0.1325 0.1183 0.1250 1,731,255 +0.00(+0.00%)
Feb 23, 2021 0.1400 0.1400 0.1130 0.1250 556,859 -0.02(-10.71%)
Feb 22, 2021 0.1500 0.1500 0.1301 0.1400 763,472 +0.00(+0.00%)
Feb 19, 2021 0.1233 0.1400 0.1185 0.1400 1,160,200 +0.02(+16.67%)
Feb 18, 2021 0.1208 0.1600 0.1190 0.1200 1,633,746 +0.00(+0.84%)
Feb 17, 2021 0.1118 0.1250 0.1115 0.1190 1,498,108 +0.01(+6.73%)
Feb 16, 2021 0.1200 0.1300 0.1080 0.1115 1,734,673 -0.01(-7.01%)
Feb 12, 2021 0.1428 0.1450 0.1110 0.1199 2,496,200 -0.01(-7.77%)
Feb 11, 2021 0.1388 0.1400 0.1300 0.1300 365,873 -0.01(-3.70%)
Feb 10, 2021 0.1450 0.1450 0.1350 0.1350 785,590 -0.01(-3.57%)
Feb 09, 2021 0.1600 0.1600 0.1220 0.1400 2,671,656 -0.02(-12.50%)
Feb 08, 2021 0.1600 0.1650 0.1550 0.1600 1,532,175 +0.00(+0.63%)
Feb 05, 2021 0.1500 0.1616 0.1465 0.1590 998,000 +0.01(+4.95%)
Feb 04, 2021 0.1410 0.1600 0.1410 0.1515 341,066 -0.00(-2.26%)
Feb 03, 2021 0.1490 0.1600 0.1400 0.1550 428,597 +0.01(+4.03%)
Feb 02, 2021 0.1500 0.1500 0.1400 0.1490 1,150,065 -0.00(-0.67%)
Feb 01, 2021 0.1700 0.1700 0.1320 0.1500 951,450 -0.01(-7.69%)
Jan 29, 2021 0.1479 0.1740 0.1430 0.1625 1,565,200 +0.01(+9.43%)
Jan 28, 2021 0.1550 0.1550 0.1343 0.1485 621,799 -0.00(-1.00%)
Jan 27, 2021 0.1600 0.1700 0.1500 0.1500 1,198,023 -0.01(-4.76%)
Jan 26, 2021 0.1450 0.1850 0.1300 0.1575 5,208,913 +0.03(+23.53%)
Jan 25, 2021 0.1295 0.1410 0.1200 0.1275 1,493,930 +0.01(+4.51%)
Jan 22, 2021 0.1160 0.1220 0.1050 0.1220 1,794,800 +0.01(+5.17%)
Jan 21, 2021 0.1165 0.1452 0.1099 0.1160 3,765,957 +0.00(+3.11%)
Jan 20, 2021 0.1075 0.1250 0.1075 0.1125 667,934 +0.00(+2.93%)
Jan 19, 2021 0.0950 0.1200 0.0950 0.1093 2,062,563 +0.02(+21.44%)
Jan 15, 2021 0.0860 0.0949 0.0855 0.0900 265,700 +0.00(+2.27%)
Jan 14, 2021 0.0880 0.0929 0.0851 0.0880 563,229 +0.00(+1.15%)
Jan 13, 2021 0.0900 0.0900 0.0845 0.0870 265,676 -0.00(-3.33%)
Jan 12, 2021 0.0910 0.0910 0.0842 0.0900 301,591 +0.00(+0.00%)
Jan 11, 2021 0.0870 0.0910 0.0820 0.0900 784,643 +0.00(+4.77%)
Jan 08, 2021 0.0830 0.0950 0.0830 0.0859 912,600 -0.00(-0.12%)
Jan 07, 2021 0.0820 0.0890 0.0800 0.0860 232,165 +0.00(+4.88%)
Jan 06, 2021 0.0860 0.0899 0.0820 0.0820 546,120 -0.00(-4.32%)
Jan 05, 2021 0.0875 0.0895 0.0830 0.0857 353,411 +0.00(+0.82%)
Jan 04, 2021 0.0830 0.0890 0.0800 0.0850 1,082,823 +0.01(+8.28%)
Dec 31, 2020 0.0785 0.0785 0.0785 1,561,198 -0.00(-1.88%)
Dec 30, 2020 0.0710 0.0800 0.0710 0.0800 1,561,198 +0.01(+10.34%)
Dec 29, 2020 0.0785 0.0795 0.0685 0.0725 671,953 -0.00(-1.63%)
Dec 28, 2020 0.0800 0.0800 0.0700 0.0737 973,192 -0.00(-1.73%)
Dec 24, 2020 0.0715 0.0800 0.0715 0.0750 571,800 +0.00(+4.17%)
Dec 23, 2020 0.0725 0.0812 0.0695 0.0720 1,608,787 -0.00(-0.14%)
Dec 22, 2020 0.0700 0.0780 0.0700 0.0721 989,529 +0.00(+2.12%)
Dec 21, 2020 0.0725 0.0740 0.0650 0.0706 1,007,170 -0.00(-2.62%)
Dec 18, 2020 0.0710 0.0750 0.0680 0.0725 137,800 +0.00(+2.11%)
Dec 17, 2020 0.0700 0.0750 0.0650 0.0710 1,371,562 +0.00(+2.45%)
Dec 16, 2020 0.0800 0.0825 0.0650 0.0693 3,238,331 -0.01(-16.00%)
Dec 15, 2020 0.0810 0.0880 0.0800 0.0825 200,211 +0.00(+0.00%)
Dec 14, 2020 0.0825 0.0890 0.0810 0.0825 204,210 +0.00(+0.73%)
Dec 11, 2020 0.0845 0.0867 0.0818 0.0819 334,900 -0.00(-2.27%)
Dec 10, 2020 0.0869 0.0898 0.0838 0.0838 109,450 -0.01(-5.84%)
Dec 09, 2020 0.0850 0.0900 0.0848 0.0890 321,302 +0.00(+3.49%)
Dec 08, 2020 0.0850 0.0929 0.0820 0.0860 142,240 +0.00(+1.18%)
Dec 07, 2020 0.0999 0.0999 0.0850 0.0850 271,555 -0.00(-5.56%)
Dec 04, 2020 0.0880 0.0920 0.0850 0.0900 635,600 +0.00(+4.90%)
Dec 03, 2020 0.0850 0.0900 0.0850 0.0858 656,539 -0.00(-4.56%)
Dec 02, 2020 0.0928 0.0950 0.0898 0.0899 630,000 -0.00(-4.16%)
Dec 01, 2020 0.0993 0.1000 0.0935 0.0938 684,934 -0.01(-5.54%)
Nov 30, 2020 0.1020 0.1020 0.0990 0.0993 400,398 -0.00(-2.65%)
Nov 27, 2020 0.1000 0.1110 0.0978 0.1020 419,400 +0.00(+2.00%)
Nov 25, 2020 0.1025 0.1100 0.0988 0.1000 1,055,200 -0.00(-0.99%)
Nov 24, 2020 0.1145 0.1145 0.1000 0.1010 544,098 -0.00(-3.81%)
Nov 23, 2020 0.0950 0.1100 0.0938 0.1050 512,777 +0.01(+10.53%)
Nov 20, 2020 0.0995 0.0995 0.0900 0.0950 763,600 -0.00(-2.06%)
Nov 19, 2020 0.0955 0.0995 0.0930 0.0970 605,337 -0.00(-2.51%)
Nov 18, 2020 0.1030 0.1030 0.0915 0.0995 189,389 +0.01(+6.42%)
Nov 17, 2020 0.1140 0.1140 0.0935 0.0935 348,547 -0.02(-15.00%)
Nov 16, 2020 0.0930 0.1150 0.0930 0.1100 1,733,372 +0.02(+18.28%)
Nov 13, 2020 0.0891 0.0930 0.0890 0.0930 259,500 +0.00(+0.22%)
Nov 12, 2020 0.0990 0.0990 0.0880 0.0928 481,990 -0.01(-6.92%)
Nov 11, 2020 0.0960 0.0997 0.0900 0.0997 790,325 +0.00(+4.95%)
Nov 10, 2020 0.0950 0.1000 0.0930 0.0950 281,528 +0.01(+5.56%)
Nov 09, 2020 0.0898 0.0920 0.0880 0.0900 528,864 +0.00(+1.12%)
Nov 06, 2020 0.0880 0.0920 0.0880 0.0890 185,600 -0.00(-1.11%)
Nov 05, 2020 0.0900 0.0900 0.0855 0.0900 221,551 +0.00(+0.67%)
Nov 04, 2020 0.0900 0.1060 0.0870 0.0894 222,044 -0.02(-14.69%)
Nov 03, 2020 0.0969 0.1070 0.0851 0.1048 163,641 +0.01(+16.70%)
Nov 02, 2020 0.0950 0.0950 0.0850 0.0898 516,506 -0.00(-3.96%)
Oct 30, 2020 0.1000 0.1000 0.0900 0.0935 183,000 -0.01(-6.50%)
Oct 29, 2020 0.1000 0.1020 0.0930 0.1000 137,127 +0.01(+8.70%)
Oct 28, 2020 0.1095 0.1180 0.0920 0.0920 348,546 -0.01(-6.69%)
Oct 27, 2020 0.1095 0.1095 0.0975 0.0986 220,595 +0.00(+1.13%)
Oct 26, 2020 0.1117 0.1117 0.0975 0.0975 214,060 -0.01(-9.72%)
Oct 23, 2020 0.1158 0.1195 0.1080 0.1080 222,200 -0.00(-3.57%)
Oct 22, 2020 0.1150 0.1200 0.1120 0.1120 211,475 -0.00(-2.61%)
Oct 21, 2020 0.1200 0.1200 0.1150 0.1150 150,167 +0.00(+0.00%)
Oct 20, 2020 0.1150 0.1160 0.1150 0.1150 132,067 -0.00(-0.43%)
Oct 19, 2020 0.1155 0.1170 0.1150 0.1155 124,001 -0.00(-2.61%)
Oct 16, 2020 0.1120 0.1299 0.1120 0.1186 46,000 +0.01(+7.82%)
Oct 15, 2020 0.1270 0.1270 0.1100 0.1100 41,229 -0.02(-13.66%)
Oct 14, 2020 0.1295 0.1300 0.1261 0.1274 90,080 +0.01(+4.43%)
Oct 13, 2020 0.1290 0.1295 0.1180 0.1220 306,366 -0.01(-5.13%)
Oct 12, 2020 0.1155 0.1300 0.1155 0.1286 108,206 +0.01(+11.34%)
Oct 09, 2020 0.1190 0.1200 0.1150 0.1155 222,400 -0.00(-1.95%)
Oct 08, 2020 0.1100 0.1190 0.1100 0.1178 119,275 +0.01(+5.37%)
Oct 07, 2020 0.1100 0.1150 0.1070 0.1118 65,640 +0.00(+4.68%)
Oct 06, 2020 0.0910 0.1075 0.0910 0.1068 127,307 +0.02(+18.01%)
Oct 05, 2020 0.1127 0.1127 0.0900 0.0905 701,099 -0.02(-17.73%)
Oct 02, 2020 0.1128 0.1128 0.1100 0.1100 35,800 -0.00(-2.22%)
Oct 01, 2020 0.1285 0.1285 0.1040 0.1125 209,584 -0.01(-6.25%)
Sep 30, 2020 0.1090 0.1492 0.1086 0.1200 1,695,670 +0.02(+16.50%)
Sep 29, 2020 0.0900 0.1076 0.0900 0.1030 120,633 +0.01(+14.44%)
Sep 28, 2020 0.0865 0.0950 0.0865 0.0900 112,735 +0.00(+2.27%)
Sep 25, 2020 0.0835 0.0900 0.0800 0.0880 516,200 +0.01(+8.64%)
Sep 24, 2020 0.0850 0.0850 0.0810 0.0810 116,389 -0.00(-2.99%)
Sep 23, 2020 0.0900 0.0900 0.0835 0.0835 109,649 -0.00(-0.60%)
Sep 22, 2020 0.0870 0.0890 0.0800 0.0840 1,433,663 -0.00(-3.45%)
Sep 21, 2020 0.0900 0.0900 0.0870 0.0870 41,611 -0.00(-3.33%)
Sep 18, 2020 0.0990 0.0990 0.0820 0.0900 223,700 -0.01(-10.00%)
Sep 17, 2020 0.0995 0.1000 0.0985 0.1000 19,650 +0.00(+0.00%)
Sep 16, 2020 0.1100 0.1100 0.0995 0.1000 483,438 -0.01(-8.51%)
Sep 15, 2020 0.1220 0.1220 0.1070 0.1093 189,784 -0.01(-4.96%)
Sep 14, 2020 0.1075 0.1150 0.1050 0.1150 110,118 +0.01(+9.52%)
Sep 11, 2020 0.1086 0.1086 0.1050 0.1050 50,000 -0.01(-8.70%)
Sep 10, 2020 0.1120 0.1151 0.1060 0.1150 76,974 -0.00(-4.17%)
Sep 09, 2020 0.1200 0.1225 0.1200 0.1200 22,301 +0.00(+0.00%)
Sep 08, 2020 0.1200 0.1245 0.1178 0.1200 76,038 -0.00(-3.92%)
Sep 04, 2020 0.1137 0.1249 0.1100 0.1249 432,000 +0.01(+13.13%)
Sep 03, 2020 0.1110 0.1180 0.1040 0.1104 268,369 -0.01(-6.84%)
Sep 02, 2020 0.1173 0.1249 0.1173 0.1185 255,304 -0.00(-1.25%)
Sep 01, 2020 0.1060 0.1200 0.1060 0.1200 341,077 +0.00(+0.00%)
Aug 31, 2020 0.1056 0.1248 0.1056 0.1200 508,376 +0.01(+9.09%)
Aug 28, 2020 0.1165 0.1200 0.1050 0.1100 114,400 +0.00(+2.33%)
Aug 27, 2020 0.1000 0.1204 0.1000 0.1075 770,209 +0.01(+10.82%)
Aug 26, 2020 0.0890 0.1019 0.0890 0.0970 756,458 +0.01(+6.59%)
Aug 25, 2020 0.0920 0.0970 0.0860 0.0910 833,948 +0.00(+0.00%)
Aug 24, 2020 0.1000 0.1000 0.0910 0.0910 179,647 -0.01(-6.76%)
Aug 21, 2020 0.1010 0.1010 0.0930 0.0976 275,000 -0.00(-0.41%)
Aug 20, 2020 0.1200 0.1230 0.0870 0.0980 1,404,866 -0.02(-16.95%)
Aug 19, 2020 0.1150 0.1180 0.1000 0.1180 520,860 +0.00(+2.70%)
Aug 18, 2020 0.1170 0.1220 0.1030 0.1149 734,376 +0.01(+5.41%)
Aug 17, 2020 0.1100 0.1170 0.1030 0.1090 639,658 +0.01(+9.00%)
Aug 14, 2020 0.1250 0.1250 0.1000 0.1000 710,500 -0.02(-17.36%)
Aug 13, 2020 0.0900 0.1210 0.0860 0.1210 914,553 +0.03(+34.44%)
Aug 12, 2020 0.0890 0.1035 0.0890 0.0900 1,146,793 +0.00(+1.01%)
Aug 11, 2020 0.1100 0.1100 0.0890 0.0891 489,115 -0.01(-14.33%)
Aug 10, 2020 0.1145 0.1145 0.0950 0.1040 511,500 -0.01(-9.17%)
Aug 07, 2020 0.1300 0.1300 0.0975 0.1145 1,594,700 -0.01(-8.40%)
Aug 06, 2020 0.1380 0.1380 0.1250 0.1250 306,789 -0.01(-3.85%)
Aug 05, 2020 0.1370 0.1430 0.1270 0.1300 284,106 -0.01(-5.80%)
Aug 04, 2020 0.1300 0.1450 0.1300 0.1380 782,020 +0.00(+0.88%)
Aug 03, 2020 0.1380 0.1380 0.1260 0.1368 600,524 -0.00(-0.87%)
Jul 31, 2020 0.1440 0.1440 0.1220 0.1380 628,500 -0.00(-1.43%)
Jul 30, 2020 0.1380 0.1440 0.1200 0.1400 1,786,050 +0.01(+6.06%)
Jul 29, 2020 0.1600 0.1600 0.1100 0.1320 2,967,408 -0.02(-12.00%)
Jul 28, 2020 0.1725 0.1770 0.1500 0.1500 994,713 -0.02(-11.76%)
Jul 27, 2020 0.1750 0.1800 0.1600 0.1700 633,590 +0.00(+0.00%)
Jul 24, 2020 0.2200 0.2365 0.1555 0.1700 2,298,100 -0.04(-19.05%)
Jul 23, 2020 0.2500 0.2550 0.2008 0.2100 402,969 -0.04(-16.00%)
Jul 22, 2020 0.2600 0.2800 0.2500 0.2500 173,431 -0.02(-5.66%)
Jul 21, 2020 0.3100 0.3100 0.2625 0.2650 329,811 -0.07(-19.70%)
Jul 20, 2020 0.3400 0.3595 0.3100 0.3300 48,407 -0.01(-1.49%)
Jul 17, 2020 0.3505 0.3560 0.3350 0.3350 78,100 -0.03(-8.22%)
Jul 16, 2020 0.3600 0.3950 0.3500 0.3650 383,293 +0.01(+1.39%)
Jul 15, 2020 0.3655 0.4000 0.3456 0.3600 172,605 -0.02(-5.26%)
Jul 14, 2020 0.3900 0.3900 0.3655 0.3800 57,969 -0.01(-2.56%)
Jul 13, 2020 0.4100 0.4100 0.3900 0.3900 99,046 -0.02(-4.88%)
Jul 10, 2020 0.4135 0.4200 0.4000 0.4100 169,500 +0.00(+0.66%)
Jul 09, 2020 0.4100 0.4400 0.4053 0.4073 80,600 +0.01(+1.62%)
Jul 08, 2020 0.4200 0.4200 0.4008 0.4008 59,319 -0.02(-4.57%)
Jul 07, 2020 0.4200 0.4200 0.4000 0.4200 96,862 +0.00(+0.00%)
Jul 06, 2020 0.3900 0.4400 0.3800 0.4200 200,926 +0.03(+7.69%)
Jul 02, 2020 0.3800 0.4100 0.3400 0.3900 147,400 +0.00(+0.00%)
Jul 01, 2020 0.3600 0.3900 0.3300 0.3900 130,158 +0.03(+8.33%)
Jun 30, 2020 0.3500 0.3875 0.3275 0.3600 101,392 -0.01(-1.37%)
Jun 29, 2020 0.3835 0.3950 0.3600 0.3650 47,168 -0.02(-3.95%)
Jun 26, 2020 0.4099 0.4300 0.3600 0.3800 254,000 -0.02(-5.00%)
Jun 25, 2020 0.2800 0.4000 0.2800 0.4000 205,785 +0.11(+37.93%)
Jun 24, 2020 0.2900 0.3000 0.2800 0.2900 43,797 +0.00(+0.00%)
Jun 23, 2020 0.3100 0.3100 0.2647 0.2900 89,352 -0.02(-6.45%)
Jun 22, 2020 0.3190 0.3300 0.3003 0.3100 64,144 +0.00(+0.00%)
Jun 19, 2020 0.2385 0.3100 0.2385 0.3100 651,000 +0.04(+16.54%)
Jun 18, 2020 0.2935 0.3000 0.2385 0.2660 474,945 -0.02(-6.67%)
Jun 17, 2020 0.3350 0.3390 0.2821 0.2850 223,430 -0.06(-18.55%)
Jun 16, 2020 0.3350 0.3525 0.3300 0.3499 81,483 +0.01(+2.97%)
Jun 15, 2020 0.3500 0.3700 0.3300 0.3398 93,927 -0.02(-5.32%)
Jun 12, 2020 0.3900 0.3900 0.3325 0.3589 626,600 -0.03(-7.93%)
Jun 11, 2020 0.3800 0.4100 0.3800 0.3898 57,990 -0.01(-2.55%)
Jun 10, 2020 0.4053 0.4350 0.4000 0.4000 155,134 -0.01(-2.87%)
Jun 09, 2020 0.4000 0.4118 0.3700 0.4118 32,874 +0.01(+2.92%)
Jun 08, 2020 0.3926 0.4100 0.3862 0.4001 37,770 +0.04(+11.14%)
Jun 05, 2020 0.3775 0.4000 0.3500 0.3600 93,700 -0.01(-2.70%)
Jun 04, 2020 0.3555 0.3700 0.3400 0.3700 126,540 -0.01(-2.61%)
Jun 03, 2020 0.3950 0.4100 0.3555 0.3799 117,350 -0.02(-6.15%)
Jun 02, 2020 0.4490 0.4750 0.3826 0.4048 234,220 -0.04(-9.84%)
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.