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 31, 2022 0.0087 0.0115 0.0072 0.0072 665,688 -0.00(-14.29%)
May 27, 2022 0.0066 0.0084 0.0065 0.0084 111,237 +0.00(+5.00%)
May 26, 2022 0.0072 0.0088 0.0072 0.0080 123,463 +0.00(+15.94%)
May 25, 2022 0.0075 0.0075 0.0062 0.0069 1,842,818 -0.00(-8.00%)
May 24, 2022 0.0110 0.0125 0.0069 0.0075 2,768,222 -0.01(-42.31%)
May 23, 2022 0.0129 0.0130 0.0092 0.0130 270,374 +0.00(+8.33%)
May 20, 2022 0.0110 0.0130 0.0110 0.0120 227,215 -0.00(-27.27%)
May 19, 2022 0.0081 0.0165 0.0081 0.0165 882,593 +0.01(+103.70%)
May 18, 2022 0.0110 0.0110 0.0075 0.0081 294,515 -0.00(-10.00%)
May 17, 2022 0.0117 0.0138 0.0090 0.0090 250,470 -0.00(-9.09%)
May 16, 2022 0.0100 0.0138 0.0095 0.0099 96,461 +0.00(+10.00%)
May 13, 2022 0.0090 0.0159 0.0085 0.0090 340,418 +0.00(+0.00%)
May 12, 2022 0.0100 0.0100 0.0080 0.0090 348,490 -0.00(-5.26%)
May 11, 2022 0.0103 0.0105 0.0095 0.0095 232,200 -0.00(-6.86%)
May 10, 2022 0.0085 0.0102 0.0085 0.0102 477,793 +0.00(+18.60%)
May 09, 2022 0.0109 0.0133 0.0073 0.0086 2,137,794 -0.00(-14.00%)
May 06, 2022 0.0118 0.0118 0.0095 0.0100 1,297,343 -0.00(-15.25%)
May 05, 2022 0.0130 0.0130 0.0115 0.0118 450,101 +0.00(+0.00%)
May 04, 2022 0.0165 0.0165 0.0109 0.0118 1,431,191 -0.01(-32.18%)
May 03, 2022 0.0160 0.0180 0.0160 0.0174 68,431 +0.00(+16.00%)
May 02, 2022 0.0133 0.0155 0.0130 0.0150 350,852 +0.00(+25.00%)
Apr 29, 2022 0.0120 0.0135 0.0120 0.0120 222,715 -0.00(-9.77%)
Apr 28, 2022 0.0120 0.0134 0.0120 0.0133 31,000 +0.00(+3.91%)
Apr 27, 2022 0.0133 0.0139 0.0128 0.0128 28,500 +0.00(+6.67%)
Apr 26, 2022 0.0120 0.0120 0.0120 0.0120 138,759 -0.00(-14.29%)
Apr 25, 2022 0.0165 0.0165 0.0120 0.0140 561,927 -0.00(-5.41%)
Apr 22, 2022 0.0175 0.0185 0.0140 0.0148 145,190 -0.00(-17.78%)
Apr 21, 2022 0.0170 0.0180 0.0170 0.0180 45,800 +0.00(+5.26%)
Apr 20, 2022 0.0175 0.0184 0.0171 0.0171 153,190 +0.00(+0.59%)
Apr 19, 2022 0.0170 0.0178 0.0170 0.0170 142,545 +0.00(+0.00%)
Apr 18, 2022 0.0170 0.0175 0.0170 0.0170 69,135 -0.00(-4.49%)
Apr 14, 2022 0.0190 0.0190 0.0160 0.0178 313,873 -0.00(-1.11%)
Apr 13, 2022 0.0170 0.0190 0.0170 0.0180 265,693 +0.00(+1.69%)
Apr 12, 2022 0.0160 0.0190 0.0160 0.0177 455,732 +0.00(+4.12%)
Apr 11, 2022 0.0160 0.0173 0.0160 0.0170 201,752 +0.00(+3.03%)
Apr 08, 2022 0.0172 0.0172 0.0161 0.0165 51,300 -0.00(-2.37%)
Apr 07, 2022 0.0167 0.0173 0.0161 0.0169 45,000 -0.00(-2.31%)
Apr 06, 2022 0.0145 0.0173 0.0145 0.0173 137,904 +0.00(+19.31%)
Apr 05, 2022 0.0145 0.0150 0.0140 0.0145 82,000 +0.00(+3.57%)
Apr 04, 2022 0.0145 0.0149 0.0138 0.0140 1,116,016 -0.00(-6.67%)
Apr 01, 2022 0.0150 0.0150 0.0148 0.0150 12,001 +0.00(+0.00%)
Mar 31, 2022 0.0157 0.0170 0.0144 0.0150 315,300 +0.00(+20.00%)
Mar 30, 2022 0.0160 0.0169 0.0125 0.0125 289,159 -0.00(-20.89%)
Mar 29, 2022 0.0165 0.0169 0.0158 0.0158 138,371 -0.00(-1.25%)
Mar 28, 2022 0.0177 0.0179 0.0160 0.0160 262,067 -0.00(-11.11%)
Mar 25, 2022 0.0171 0.0180 0.0171 0.0180 46,090 +0.00(+6.51%)
Mar 24, 2022 0.0184 0.0184 0.0150 0.0169 3,789,041 -0.00(-8.15%)
Mar 23, 2022 0.0176 0.0184 0.0176 0.0184 142,000 +0.00(+8.24%)
Mar 22, 2022 0.0175 0.0184 0.0160 0.0170 537,893 -0.00(-2.30%)
Mar 21, 2022 0.0168 0.0175 0.0150 0.0174 806,595 +0.00(+19.18%)
Mar 18, 2022 0.0195 0.0218 0.0146 0.0146 1,177,817 -0.01(-27.00%)
Mar 17, 2022 0.0232 0.0232 0.0189 0.0200 756,084 -0.01(-20.00%)
Mar 16, 2022 0.0250 0.0250 0.0237 0.0250 15,522 +0.00(+0.00%)
Mar 15, 2022 0.0240 0.0250 0.0230 0.0250 31,000 +0.00(+0.00%)
Mar 14, 2022 0.0206 0.0267 0.0206 0.0250 158,750 +0.00(+20.77%)
Mar 11, 2022 0.0213 0.0213 0.0200 0.0207 136,022 +0.00(+0.00%)
Mar 10, 2022 0.0203 0.0207 0.0201 0.0207 95,312 +0.00(+1.97%)
Mar 09, 2022 0.0202 0.0204 0.0200 0.0203 78,150 -0.00(-2.40%)
Mar 08, 2022 0.0207 0.0212 0.0200 0.0208 255,745 +0.00(+6.67%)
Mar 07, 2022 0.0214 0.0214 0.0195 0.0195 81,590 -0.00(-2.50%)
Mar 04, 2022 0.0214 0.0214 0.0200 0.0200 98,488 -0.00(-2.44%)
Mar 03, 2022 0.0203 0.0212 0.0201 0.0205 88,190 +0.00(+0.99%)
Mar 02, 2022 0.0205 0.0205 0.0200 0.0203 294,300 +0.00(+1.50%)
Mar 01, 2022 0.0200 0.0200 0.0200 0.0200 81,016 -0.00(-3.85%)
Feb 28, 2022 0.0210 0.0210 0.0190 0.0208 113,913 +0.00(+0.00%)
Feb 25, 2022 0.0210 0.0210 0.0200 0.0208 124,002 +0.00(+4.00%)
Feb 24, 2022 0.0210 0.0214 0.0170 0.0200 418,835 -0.00(-19.35%)
Feb 23, 2022 0.0240 0.0250 0.0210 0.0248 286,700 -0.00(-4.62%)
Feb 22, 2022 0.0263 0.0263 0.0250 0.0260 11,304 +0.00(+0.00%)
Feb 18, 2022 0.0260 0 -0.00(-5.80%)
Feb 17, 2022 0.0269 0.0276 0.0266 0.0276 19,500 +0.00(+2.60%)
Feb 16, 2022 0.0265 0.0269 0.0265 0.0269 5,210 +0.00(+7.60%)
Feb 15, 2022 0.0293 0.0295 0.0230 0.0250 529,326 -0.00(-12.28%)
Feb 14, 2022 0.0280 0.0290 0.0280 0.0285 15,150 -0.00(-3.39%)
Feb 11, 2022 0.0293 0.0295 0.0290 0.0295 140,578 +0.00(+1.72%)
Feb 10, 2022 0.0288 0.0296 0.0280 0.0290 380,000 +0.00(+3.57%)
Feb 09, 2022 0.0290 0.0330 0.0280 0.0280 282,546 -0.00(-9.68%)
Feb 08, 2022 0.0330 0.0333 0.0280 0.0310 202,022 -0.00(-7.74%)
Feb 07, 2022 0.0336 0.0336 0.0330 0.0336 61,528 +0.00(+0.60%)
Feb 04, 2022 0.0343 0.0343 0.0300 0.0334 423,568 -0.00(-3.19%)
Feb 03, 2022 0.0341 0.0345 0.0345 31,277 -0.00(-0.58%)
Feb 02, 2022 0.0343 0.0349 0.0340 0.0347 284,183 +0.00(+2.06%)
Feb 01, 2022 0.0345 0.0349 0.0340 0.0340 91,056 +0.00(+0.00%)
Jan 31, 2022 0.0350 0.0350 0.0320 0.0340 359,587 -0.00(-1.45%)
Jan 28, 2022 0.0338 0.0345 0.0320 0.0345 262,526 +0.00(+2.07%)
Jan 27, 2022 0.0326 0.0350 0.0326 0.0338 650,500 +0.00(+0.90%)
Jan 26, 2022 0.0305 0.0335 0.0305 0.0335 164,513 +0.00(+4.69%)
Jan 25, 2022 0.0311 0.0333 0.0305 0.0320 69,201 -0.00(-2.44%)
Jan 24, 2022 0.0329 0.0338 0.0300 0.0328 178,704 -0.00(-0.30%)
Jan 21, 2022 0.0323 0.0338 0.0315 0.0329 63,480 -0.00(-0.30%)
Jan 20, 2022 0.0310 0.0330 0.0291 0.0330 329,163 +0.00(+10.00%)
Jan 19, 2022 0.0310 0.0340 0.0290 0.0300 530,076 -0.00(-3.23%)
Jan 18, 2022 0.0320 0.0330 0.0309 0.0310 117,302 -0.00(-5.20%)
Jan 14, 2022 0.0327 0 +0.00(+0.62%)
Jan 13, 2022 0.0345 0.0345 0.0306 0.0325 453,957 -0.00(-2.99%)
Jan 12, 2022 0.0320 0.0335 0.0300 0.0335 178,454 +0.00(+11.67%)
Jan 11, 2022 0.0300 0.0310 0.0250 0.0300 406,369 -0.00(-5.96%)
Jan 10, 2022 0.0326 0.0335 0.0300 0.0319 395,811 -0.00(-0.31%)
Jan 07, 2022 0.0300 0.0326 0.0295 0.0320 867,594 +0.00(+16.36%)
Jan 06, 2022 0.0250 0.0292 0.0250 0.0275 80,634 +0.00(+14.58%)
Jan 05, 2022 0.0279 0.0300 0.0235 0.0240 917,206 -0.00(-13.36%)
Jan 04, 2022 0.0230 0.0277 0.0210 0.0277 2,437,442 +0.00(+20.43%)
Jan 03, 2022 0.0210 0.0240 0.0205 0.0230 696,738 +0.00(+16.75%)
Dec 31, 2021 0.0204 0.0220 0.0190 0.0197 1,250,893 -0.00(-1.50%)
Dec 30, 2021 0.0210 0.0210 0.0188 0.0200 648,932 -0.00(-4.76%)
Dec 29, 2021 0.0240 0.0240 0.0190 0.0210 1,107,500 +0.00(+5.00%)
Dec 28, 2021 0.0178 0.0230 0.0170 0.0200 1,272,109 +0.00(+17.65%)
Dec 27, 2021 0.0198 0.0198 0.0170 0.0170 5,240,699 -0.00(-14.14%)
Dec 23, 2021 0.0215 0.0220 0.0180 0.0198 5,280,530 -0.00(-10.41%)
Dec 22, 2021 0.0214 0.0230 0.0200 0.0221 3,270,565 +0.00(+10.50%)
Dec 21, 2021 0.0213 0.0228 0.0175 0.0200 877,509 -0.00(-4.76%)
Dec 20, 2021 0.0237 0.0245 0.0180 0.0210 1,843,587 +0.00(+0.00%)
Dec 17, 2021 0.0190 0.0295 0.0175 0.0210 2,312,865 +0.00(+16.02%)
Dec 16, 2021 0.0200 0.0200 0.0181 0.0181 600,784 -0.00(-7.18%)
Dec 15, 2021 0.0200 0.0200 0.0161 0.0195 5,959,681 +0.00(+0.00%)
Dec 14, 2021 0.0253 0.0260 0.0195 0.0195 2,482,897 -0.00(-17.02%)
Dec 13, 2021 0.0234 0.0280 0.0220 0.0235 754,161 -0.00(-2.08%)
Dec 10, 2021 0.0250 0.0265 0.0215 0.0240 1,395,728 -0.00(-2.04%)
Dec 09, 2021 0.0263 0.0280 0.0230 0.0245 2,236,602 +0.00(+13.95%)
Dec 08, 2021 0.0220 0.0230 0.0205 0.0215 480,622 -0.00(-2.27%)
Dec 07, 2021 0.0238 0.0249 0.0220 0.0220 809,896 -0.00(-7.56%)
Dec 06, 2021 0.0240 0.0242 0.0235 0.0238 241,899 -0.00(-2.86%)
Dec 03, 2021 0.0250 0.0286 0.0240 0.0245 749,057 +0.00(+0.00%)
Dec 02, 2021 0.0237 0.0250 0.0220 0.0245 386,260 +0.00(+6.52%)
Dec 01, 2021 0.0275 0.0275 0.0230 0.0230 574,477 -0.00(-13.86%)
Nov 30, 2021 0.0260 0.0290 0.0255 0.0267 472,098 -0.00(-3.26%)
Nov 29, 2021 0.0260 0.0290 0.0260 0.0276 916,067 +0.00(+6.15%)
Nov 26, 2021 0.0270 0.0280 0.0250 0.0260 137,395 -0.00(-7.14%)
Nov 24, 2021 0.0287 0.0293 0.0270 0.0280 1,493,568 +0.00(+12.00%)
Nov 23, 2021 0.0269 0.0280 0.0240 0.0250 908,849 -0.00(-7.41%)
Nov 22, 2021 0.0275 0.0290 0.0260 0.0270 269,109 -0.00(-6.90%)
Nov 19, 2021 0.0270 0.0290 0.0260 0.0290 327,186 +0.00(+7.41%)
Nov 18, 2021 0.0270 0.0276 0.0270 0.0270 365,680 -0.00(-5.26%)
Nov 17, 2021 0.0299 0.0299 0.0270 0.0285 197,371 -0.00(-3.06%)
Nov 16, 2021 0.0265 0.0298 0.0265 0.0294 193,741 +0.00(+10.53%)
Nov 15, 2021 0.0300 0.0300 0.0266 0.0266 275,510 -0.00(-7.32%)
Nov 12, 2021 0.0300 0.0300 0.0276 0.0287 205,770 +0.00(+4.36%)
Nov 11, 2021 0.0290 0.0290 0.0270 0.0275 422,274 -0.00(-5.17%)
Nov 09, 2021 0.0300 0.0300 0.0290 0.0290 363,308 -0.00(-3.33%)
Nov 08, 2021 0.0298 0.0300 0.0290 0.0300 298,880 +0.00(+3.45%)
Nov 05, 2021 0.0280 0.0300 0.0265 0.0290 395,273 +0.00(+7.41%)
Nov 04, 2021 0.0300 0.0300 0.0270 0.0270 570,023 -0.00(-10.00%)
Nov 03, 2021 0.0270 0.0300 0.0270 0.0300 333,696 +0.00(+0.67%)
Nov 02, 2021 0.0307 0.0307 0.0275 0.0298 917,372 -0.00(-0.67%)
Nov 01, 2021 0.0307 0.0300 0.0280 0.0300 182,602 +0.00(+0.00%)
Oct 29, 2021 0.0310 0.0320 0.0288 0.0300 607,810 -0.00(-6.25%)
Oct 28, 2021 0.0350 0.0350 0.0310 0.0320 500,883 +0.00(+0.63%)
Oct 27, 2021 0.0326 0.0330 0.0310 0.0318 320,122 -0.00(-2.15%)
Oct 26, 2021 0.0320 0.0350 0.0325 1,207,828 +0.00(+3.17%)
Oct 25, 2021 0.0315 0.0335 0.0310 0.0315 681,257 -0.00(-1.56%)
Oct 22, 2021 0.0310 0.0325 0.0310 0.0320 128,557 -0.00(-3.03%)
Oct 21, 2021 0.0339 0.0339 0.0310 0.0330 441,527 +0.00(+0.00%)
Oct 20, 2021 0.0340 0.0345 0.0305 0.0330 676,528 -0.00(-2.94%)
Oct 19, 2021 0.0336 0.0405 0.0320 0.0340 1,784,976 +0.00(+1.49%)
Oct 18, 2021 0.0337 0.0350 0.0330 0.0335 142,307 -0.00(-4.29%)
Oct 15, 2021 0.0350 0.0350 0.0330 0.0350 1,176,210 +0.00(+2.94%)
Oct 14, 2021 0.0350 0.0350 0.0330 0.0340 502,375 -0.00(-2.86%)
Oct 13, 2021 0.0347 0.0358 0.0320 0.0350 997,399 +0.00(+6.38%)
Oct 12, 2021 0.0347 0.0347 0.0320 0.0329 312,243 +0.00(+0.00%)
Oct 11, 2021 0.0310 0.0329 0.0310 0.0329 40,200 -0.00(-3.24%)
Oct 08, 2021 0.0300 0.0350 0.0298 0.0340 776,230 +0.00(+4.29%)
Oct 07, 2021 0.0310 0.0355 0.0300 0.0326 644,485 -0.00(-4.68%)
Oct 06, 2021 0.0360 0.0360 0.0310 0.0342 723,320 -0.00(-2.29%)
Oct 05, 2021 0.0380 0.0380 0.0350 0.0350 152,133 -0.00(-5.41%)
Oct 04, 2021 0.0370 0.0395 0.0325 0.0370 1,444,584 +0.00(+2.78%)
Oct 01, 2021 0.0340 0.0370 0.0330 0.0360 442,060 +0.00(+5.88%)
Sep 30, 2021 0.0338 0.0340 0.0320 0.0340 506,960 +0.00(+0.89%)
Sep 29, 2021 0.0350 0.0355 0.0295 0.0337 1,995,281 +0.00(+6.98%)
Sep 28, 2021 0.0359 0.0380 0.0300 0.0315 2,376,059 -0.00(-12.26%)
Sep 27, 2021 0.0379 0.0379 0.0305 0.0359 1,136,330 +0.00(+0.56%)
Sep 24, 2021 0.0360 0.0400 0.0315 0.0357 986,471 -0.00(-7.51%)
Sep 23, 2021 0.0350 0.0400 0.0310 0.0386 693,459 +0.00(+14.20%)
Sep 22, 2021 0.0355 0.0369 0.0277 0.0338 3,201,214 -0.00(-12.66%)
Sep 21, 2021 0.0405 0.0438 0.0353 0.0387 1,356,323 -0.00(-5.61%)
Sep 20, 2021 0.0437 0.0445 0.0405 0.0410 957,515 -0.00(-8.89%)
Sep 17, 2021 0.0445 0.0465 0.0430 0.0450 312,612 +0.00(+0.00%)
Sep 16, 2021 0.0430 0.0450 0.0425 0.0450 158,853 +0.00(+2.27%)
Sep 15, 2021 0.0450 0.0450 0.0423 0.0440 487,027 -0.00(-2.22%)
Sep 14, 2021 0.0460 0.0491 0.0427 0.0450 3,992,004 +0.00(+1.12%)
Sep 13, 2021 0.0420 0.0445 0.0420 0.0445 260,046 -0.00(-1.11%)
Sep 10, 2021 0.0460 0.0470 0.0420 0.0450 398,700 -0.00(-3.02%)
Sep 09, 2021 0.0430 0.0469 0.0430 0.0464 164,994 -0.00(-0.85%)
Sep 08, 2021 0.0450 0.0470 0.0420 0.0468 431,500 -0.00(-0.43%)
Sep 07, 2021 0.0488 0.0488 0.0435 0.0470 135,826 -0.00(-3.89%)
Sep 03, 2021 0.0450 0.0490 0.0430 0.0489 214,738 +0.00(+4.49%)
Sep 02, 2021 0.0450 0.0485 0.0450 0.0468 132,510 +0.00(+0.00%)
Sep 01, 2021 0.0425 0.0490 0.0420 0.0468 532,621 +0.00(+10.12%)
Aug 31, 2021 0.0470 0.0476 0.0425 0.0425 925,871 -0.00(-10.53%)
Aug 30, 2021 0.0490 0.0490 0.0425 0.0475 2,241,795 -0.00(-2.66%)
Aug 27, 2021 0.0460 0.0495 0.0450 0.0488 81,262 -0.00(-1.41%)
Aug 26, 2021 0.0478 0.0495 0.0440 0.0495 203,165 +0.00(+0.00%)
Aug 25, 2021 0.0498 0.0498 0.0450 0.0495 280,390 -0.00(-0.60%)
Aug 24, 2021 0.0498 0.0498 0.0450 0.0498 64,426 +0.00(+9.93%)
Aug 23, 2021 0.0450 0.0496 0.0440 0.0453 277,968 -0.00(-3.82%)
Aug 20, 2021 0.0483 0.0500 0.0466 0.0471 144,754 +0.00(+1.07%)
Aug 19, 2021 0.0490 0.0536 0.0465 0.0466 763,000 +0.00(+3.56%)
Aug 18, 2021 0.0450 0.0465 0.0415 0.0450 208,342 -0.00(-0.22%)
Aug 17, 2021 0.0487 0.0500 0.0450 0.0451 124,368 -0.00(-6.04%)
Aug 16, 2021 0.0476 0.0500 0.0475 0.0480 255,133 -0.00(-4.00%)
Aug 13, 2021 0.0500 0.0534 0.0460 0.0500 188,675 +0.00(+3.95%)
Aug 12, 2021 0.0500 0.0500 0.0480 0.0481 35,387 -0.00(-5.69%)
Aug 11, 2021 0.0489 0.0540 0.0440 0.0510 453,271 +0.00(+4.29%)
Aug 10, 2021 0.0490 0.0500 0.0489 0.0489 46,751 -0.00(-0.20%)
Aug 09, 2021 0.0477 0.0500 0.0430 0.0490 174,920 -0.00(-2.00%)
Aug 06, 2021 0.0430 0.0500 0.0425 0.0500 260,476 +0.01(+13.64%)
Aug 05, 2021 0.0466 0.0479 0.0415 0.0440 700,384 -0.00(-2.65%)
Aug 04, 2021 0.0490 0.0500 0.0451 0.0452 511,035 -0.00(-9.60%)
Aug 03, 2021 0.0500 0.0506 0.0480 0.0500 1,546,160 +0.00(+1.01%)
Aug 02, 2021 0.0580 0.0597 0.0480 0.0495 348,416 -0.01(-16.95%)
Jul 30, 2021 0.0547 0.0597 0.0547 0.0596 66,675 +0.00(+3.65%)
Jul 29, 2021 0.0605 0.0635 0.0575 0.0575 166,180 +0.00(+0.00%)
Jul 28, 2021 0.0570 0.0597 0.0543 0.0575 46,390 +0.00(+4.55%)
Jul 27, 2021 0.0589 0.0600 0.0525 0.0550 92,660 -0.00(-1.43%)
Jul 26, 2021 0.0600 0.0619 0.0510 0.0558 383,062 -0.00(-7.00%)
Jul 23, 2021 0.0580 0.0626 0.0579 0.0600 244,417 +0.00(+3.45%)
Jul 22, 2021 0.0580 0.0580 0.0553 0.0580 41,145 +0.00(+1.75%)
Jul 21, 2021 0.0489 0.0595 0.0489 0.0570 544,846 +0.01(+14.69%)
Jul 20, 2021 0.0520 0.0520 0.0478 0.0497 108,613 -0.00(-0.40%)
Jul 19, 2021 0.0505 0.0560 0.0488 0.0499 298,100 -0.00(-4.04%)
Jul 16, 2021 0.0558 0.0630 0.0520 0.0520 220,008 -0.01(-13.33%)
Jul 15, 2021 0.0625 0.0656 0.0600 0.0600 549,217 -0.00(-1.64%)
Jul 14, 2021 0.0650 0.0650 0.0608 0.0610 98,014 +0.00(+1.67%)
Jul 13, 2021 0.0564 0.0650 0.0557 0.0600 347,418 +0.00(+0.00%)
Jul 12, 2021 0.0509 0.0600 0.0452 0.0600 2,199,690 +0.01(+22.45%)
Jul 09, 2021 0.0460 0.0549 0.0425 0.0490 870,804 +0.00(+3.16%)
Jul 08, 2021 0.0560 0.0565 0.0411 0.0475 487,932 -0.00(-5.00%)
Jul 07, 2021 0.0461 0.0550 0.0450 0.0500 606,540 +0.00(+4.38%)
Jul 06, 2021 0.0480 0.0520 0.0450 0.0479 60,500 -0.00(-2.84%)
Jul 02, 2021 0.0490 0.0500 0.0451 0.0493 157,814 +0.00(+2.49%)
Jul 01, 2021 0.0515 0.0515 0.0481 0.0481 62,250 -0.00(-6.24%)
Jun 30, 2021 0.0484 0.0515 0.0454 0.0513 29,550 +0.00(+6.87%)
Jun 29, 2021 0.0510 0.0518 0.0460 0.0480 422,460 -0.00(-4.19%)
Jun 28, 2021 0.0500 0.0520 0.0490 0.0501 87,243 +0.00(+1.21%)
Jun 25, 2021 0.0480 0.0499 0.0462 0.0495 166,570 -0.00(-0.80%)
Jun 24, 2021 0.0500 0.0504 0.0461 0.0499 128,800 +0.00(+3.96%)
Jun 23, 2021 0.0530 0.0530 0.0435 0.0480 181,815 -0.00(-4.38%)
Jun 22, 2021 0.0500 0.0560 0.0500 0.0502 450,915 -0.00(-5.28%)
Jun 21, 2021 0.0530 0.0550 0.0503 0.0530 263,428 +0.00(+1.53%)
Jun 18, 2021 0.0506 0.0540 0.0495 0.0522 572,483 +0.00(+5.67%)
Jun 17, 2021 0.0420 0.0520 0.0411 0.0494 3,072,925 +0.01(+17.62%)
Jun 16, 2021 0.0483 0.0490 0.0417 0.0420 706,127 -0.01(-13.40%)
Jun 15, 2021 0.0493 0.0500 0.0474 0.0485 804,635 -0.00(-1.02%)
Jun 14, 2021 0.0530 0.0538 0.0485 0.0490 1,285,356 -0.00(-9.26%)
Jun 11, 2021 0.0560 0.0560 0.0510 0.0540 919,448 -0.00(-5.26%)
Jun 10, 2021 0.0578 0.0610 0.0549 0.0570 1,767,790 +0.00(+3.07%)
Jun 09, 2021 0.0570 0.0610 0.0549 0.0553 735,200 -0.00(-2.64%)
Jun 08, 2021 0.0610 0.0610 0.0565 0.0568 539,092 -0.00(-0.35%)
Jun 07, 2021 0.0560 0.0614 0.0560 0.0570 531,682 +0.00(+0.00%)
Jun 04, 2021 0.0600 0.0619 0.0568 0.0570 1,773,411 -0.00(-5.00%)
Jun 03, 2021 0.0700 0.0700 0.0585 0.0600 1,971,706 -0.01(-14.29%)
Jun 02, 2021 0.0700 0.0720 0.0660 0.0700 311,249 +0.00(+2.94%)
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.