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

Industrial Nanotech Inc (OP: INTK )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 17, 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, 2019 0.0012 0.0015 0.0011 0.0012 153,000 -0.00(-14.29%)
May 30, 2019 0.0014 0.0015 0.0012 0.0014 140,000 -0.00(-6.67%)
May 29, 2019 0.0016 0.0016 0.0013 0.0015 140,000 -0.00(-6.25%)
May 24, 2019 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
May 23, 2019 0.0013 0.0015 0.0013 0.0015 194,000 -0.00(-6.25%)
May 22, 2019 0.0013 0.0016 0.0013 0.0016 297,500 +0.00(+0.00%)
May 21, 2019 0.0016 0.0016 0.0014 0.0016 3,185,383 +0.00(+0.00%)
May 20, 2019 0.0012 0.0016 0.0012 0.0016 4,252,000 +0.00(+0.00%)
May 17, 2019 0.0014 0.0016 0.0013 0.0016 4,903,800 +0.00(+14.29%)
May 16, 2019 0.0015 0.0015 0.0014 0.0014 190,540 +0.00(+0.00%)
May 15, 2019 0.0015 0.0015 0.0012 0.0014 4,640,667 +0.00(+16.67%)
May 14, 2019 0.0015 0.0015 0.0011 0.0012 1,518,118 -0.00(-14.29%)
May 13, 2019 0.0013 0.0014 0.0013 0.0014 1,450,000 +0.00(+0.00%)
May 10, 2019 0.0013 0.0014 0.0011 0.0014 5,297,800 +0.00(+7.69%)
May 09, 2019 0.0012 0.0014 0.0011 0.0013 5,505,000 -0.00(-7.14%)
May 08, 2019 0.0011 0.0014 0.0011 0.0014 220,000 +0.00(+0.00%)
May 07, 2019 0.0013 0.0014 0.0011 0.0014 1,703,230 +0.00(+0.00%)
May 06, 2019 0.0014 0.0014 0.0011 0.0014 2,463,129 +0.00(+0.00%)
May 03, 2019 0.0012 0.0014 0.0011 0.0014 18,766,600 +0.00(+27.27%)
May 02, 2019 0.0011 0.0012 0.0009 0.0011 29,339,716 -0.00(-15.38%)
May 01, 2019 0.0014 0.0014 0.0011 0.0013 14,625,466 +0.00(+0.00%)
Apr 30, 2019 0.0014 0.0014 0.0012 0.0013 21,173,556 -0.00(-13.33%)
Apr 29, 2019 0.0016 0.0016 0.0014 0.0015 15,846,962 +0.00(+0.00%)
Apr 26, 2019 0.0018 0.0018 0.0015 0.0015 19,110,500 -0.00(-21.05%)
Apr 25, 2019 0.0019 0.0020 0.0016 0.0019 12,680,555 -0.00(-9.52%)
Apr 24, 2019 0.0019 0.0021 0.0018 0.0021 11,484,271 +0.00(+0.00%)
Apr 23, 2019 0.0021 0.0021 0.0019 0.0021 731,500 +0.00(+0.00%)
Apr 22, 2019 0.0022 0.0022 0.0018 0.0021 5,940,309 -0.00(-16.00%)
Apr 18, 2019 0.0025 0.0033 0.0020 0.0025 6,727,800 -0.00(-24.24%)
Apr 17, 2019 0.0036 0.0038 0.0027 0.0033 1,360,000 -0.00(-2.94%)
Apr 16, 2019 0.0038 0.0038 0.0029 0.0034 1,925,670 +0.00(+9.68%)
Apr 15, 2019 0.0041 0.0041 0.0023 0.0031 29,500 +0.00(+0.00%)
Apr 12, 2019 0.0031 0.0031 0.0031 0.0031 5,000 +0.00(+0.00%)
Apr 11, 2019 0.0028 0.0031 0.0024 0.0031 434,056 +0.00(+0.00%)
Apr 10, 2019 0.0031 0.0031 0.0031 0.0031 10,000 +0.00(+0.00%)
Apr 09, 2019 0.0029 0.0031 0.0029 0.0031 43,000 +0.00(+24.00%)
Apr 08, 2019 0.0030 0.0030 0.0025 0.0025 11,270 -0.00(-10.71%)
Apr 05, 2019 0.0030 0.0030 0.0023 0.0028 105,000 -0.00(-20.00%)
Apr 04, 2019 0.0028 0.0035 0.0022 0.0035 88,052 -0.00(-5.41%)
Apr 03, 2019 0.0037 0.0037 0.0037 0.0037 4,000 +0.00(+0.00%)
Apr 02, 2019 0.0027 0.0037 0.0027 0.0037 128,904 +0.00(+23.33%)
Apr 01, 2019 0.0027 0.0032 0.0022 0.0030 351,016 +0.00(+3.45%)
Mar 29, 2019 0.0039 0.0039 0.0025 0.0029 985,000 -0.00(-21.62%)
Mar 28, 2019 0.0036 0.0038 0.0034 0.0037 260,000 +0.00(+8.82%)
Mar 27, 2019 0.0035 0.0039 0.0032 0.0034 566,193 -0.00(-2.86%)
Mar 26, 2019 0.0032 0.0035 0.0029 0.0035 817,093 +0.00(+6.06%)
Mar 25, 2019 0.0038 0.0038 0.0023 0.0033 881,000 +0.00(+3.12%)
Mar 22, 2019 0.0027 0.0032 0.0027 0.0032 820,000 +0.00(+0.00%)
Mar 21, 2019 0.0032 0.0032 0.0025 0.0032 841,700 +0.00(+0.00%)
Mar 20, 2019 0.0022 0.0032 0.0022 0.0032 731,333 +0.00(+10.34%)
Mar 19, 2019 0.0025 0.0029 0.0022 0.0029 430,000 +0.00(+0.00%)
Mar 18, 2019 0.0029 0.0029 0.0023 0.0029 856,660 +0.00(+11.54%)
Mar 15, 2019 0.0022 0.0026 0.0022 0.0026 381,900 +0.00(+4.00%)
Mar 14, 2019 0.0019 0.0025 0.0019 0.0025 50,000 -0.00(-3.85%)
Mar 13, 2019 0.0020 0.0027 0.0020 0.0026 854,000 +0.00(+0.00%)
Mar 12, 2019 0.0026 0.0026 0.0026 0.0026 267,000 +0.00(+0.00%)
Mar 11, 2019 0.0020 0.0026 0.0020 0.0026 1,267,333 -0.00(-3.70%)
Mar 08, 2019 0.0027 0.0027 0.0027 0.0027 10,000 +0.00(+8.00%)
Mar 07, 2019 0.0028 0.0028 0.0019 0.0025 1,254,000 +0.00(+0.00%)
Mar 06, 2019 0.0020 0.0025 0.0020 0.0025 58,000 +0.00(+0.00%)
Mar 05, 2019 0.0025 0.0029 0.0020 0.0025 1,453,653 -0.00(-3.85%)
Mar 04, 2019 0.0024 0.0028 0.0024 0.0026 222,354 +0.00(+30.00%)
Mar 01, 2019 0.0037 0.0037 0.0020 0.0020 5,562,500 -0.00(-47.37%)
Feb 28, 2019 0.0022 0.0039 0.0019 0.0038 7,600,050 +0.00(+80.95%)
Feb 27, 2019 0.0020 0.0022 0.0015 0.0021 2,805,000 +0.00(+5.00%)
Feb 26, 2019 0.0020 0.0020 0.0017 0.0020 3,017,125 -0.00(-13.04%)
Feb 25, 2019 0.0029 0.0029 0.0020 0.0023 5,274,370 -0.00(-17.86%)
Feb 22, 2019 0.0029 0.0029 0.0020 0.0028 5,830,200 +0.00(+27.27%)
Feb 21, 2019 0.0028 0.0028 0.0020 0.0022 7,762,215 -0.00(-21.43%)
Feb 20, 2019 0.0029 0.0030 0.0021 0.0028 8,315,500 -0.00(-26.32%)
Feb 19, 2019 0.0037 0.0038 0.0030 0.0038 1,203,500 +0.00(+0.00%)
Feb 15, 2019 0.0034 0.0040 0.0030 0.0038 3,088,000 +0.00(+11.76%)
Feb 14, 2019 0.0040 0.0041 0.0030 0.0034 1,200,000 -0.00(-15.00%)
Feb 13, 2019 0.0034 0.0040 0.0034 0.0040 492,500 +0.00(+0.00%)
Feb 12, 2019 0.0040 0.0040 0.0034 0.0040 292,500 -0.00(-2.44%)
Feb 11, 2019 0.0035 0.0041 0.0034 0.0041 281,000 +0.00(+17.14%)
Feb 08, 2019 0.0040 0.0040 0.0032 0.0035 791,000 +0.00(+0.00%)
Feb 07, 2019 0.0039 0.0040 0.0025 0.0035 2,875,625 -0.00(-10.26%)
Feb 06, 2019 0.0034 0.0039 0.0034 0.0039 11,000 +0.00(+0.00%)
Feb 05, 2019 0.0040 0.0040 0.0039 0.0039 54,143 -0.00(-7.14%)
Feb 04, 2019 0.0033 0.0044 0.0030 0.0042 341,351 -0.00(-4.55%)
Feb 01, 2019 0.0045 0.0045 0.0036 0.0044 515,600 -0.00(-2.22%)
Jan 31, 2019 0.0025 0.0046 0.0025 0.0045 475,723 +0.00(+18.42%)
Jan 30, 2019 0.0028 0.0038 0.0028 0.0038 1,171,479 +0.00(+26.67%)
Jan 29, 2019 0.0028 0.0030 0.0028 0.0030 1,010,000 +0.00(+0.00%)
Jan 28, 2019 0.0030 0.0030 0.0028 0.0030 112,000 +0.00(+0.00%)
Jan 25, 2019 0.0028 0.0038 0.0028 0.0030 604,300 -0.00(-21.05%)
Jan 24, 2019 0.0030 0.0038 0.0028 0.0038 354,709 +0.00(+26.67%)
Jan 23, 2019 0.0028 0.0030 0.0028 0.0030 361,800 -0.00(-14.29%)
Jan 22, 2019 0.0043 0.0043 0.0030 0.0035 466,572 -0.00(-7.89%)
Jan 18, 2019 0.0033 0.0038 0.0033 0.0038 355,000 +0.00(+26.67%)
Jan 17, 2019 0.0028 0.0033 0.0028 0.0030 263,000 +0.00(+0.00%)
Jan 16, 2019 0.0025 0.0030 0.0025 0.0030 116,200 -0.00(-11.76%)
Jan 15, 2019 0.0029 0.0038 0.0025 0.0034 2,327,630 -0.00(-10.53%)
Jan 14, 2019 0.0038 0.0038 0.0038 0.0038 11,000 +0.00(+0.00%)
Jan 11, 2019 0.0038 0.0040 0.0029 0.0038 333,000 -0.00(-7.32%)
Jan 10, 2019 0.0041 0.0041 0.0041 0.0041 10,000 +0.00(+7.89%)
Jan 09, 2019 0.0034 0.0040 0.0028 0.0038 286,358 -0.00(-5.00%)
Jan 08, 2019 0.0035 0.0040 0.0035 0.0040 302,000 -0.00(-6.98%)
Jan 07, 2019 0.0035 0.0043 0.0035 0.0043 369,857 -0.00(-2.27%)
Jan 04, 2019 0.0043 0.0045 0.0036 0.0044 275,500 +0.00(+10.00%)
Jan 03, 2019 0.0033 0.0040 0.0030 0.0040 328,343 +0.00(+8.11%)
Jan 02, 2019 0.0037 0.0037 0.0028 0.0037 29,000 +0.00(+48.00%)
Dec 31, 2018 0.0037 0.0037 0.0025 0.0025 583,100 -0.00(-10.71%)
Dec 28, 2018 0.0037 0.0037 0.0028 0.0028 41,900 -0.00(-24.32%)
Dec 27, 2018 0.0035 0.0037 0.0028 0.0037 334,877 +0.00(+32.14%)
Dec 26, 2018 0.0030 0.0038 0.0028 0.0028 590,112 -0.00(-28.21%)
Dec 24, 2018 0.0028 0.0039 0.0028 0.0039 45,000 +0.00(+11.43%)
Dec 21, 2018 0.0038 0.0038 0.0031 0.0035 147,000 -0.00(-7.89%)
Dec 20, 2018 0.0034 0.0040 0.0030 0.0038 1,617,733 -0.00(-13.64%)
Dec 19, 2018 0.0046 0.0046 0.0029 0.0044 1,761,520 +0.00(+2.33%)
Dec 18, 2018 0.0040 0.0045 0.0040 0.0043 979,000 +0.00(+16.22%)
Dec 17, 2018 0.0045 0.0048 0.0037 0.0037 959,000 -0.00(-13.95%)
Dec 14, 2018 0.0030 0.0043 0.0030 0.0043 1,196,600 +0.00(+43.33%)
Dec 13, 2018 0.0029 0.0030 0.0023 0.0030 1,818,500 +0.00(+11.11%)
Dec 12, 2018 0.0027 0.0029 0.0027 0.0027 633,134 -0.00(-3.57%)
Dec 11, 2018 0.0025 0.0028 0.0023 0.0028 569,928 +0.00(+3.70%)
Dec 10, 2018 0.0027 0.0027 0.0022 0.0027 30,000 +0.00(+0.00%)
Dec 07, 2018 0.0027 0.0027 0.0022 0.0027 900,900 +0.00(+3.85%)
Dec 06, 2018 0.0030 0.0030 0.0021 0.0026 3,397,020 +0.00(+8.33%)
Dec 04, 2018 0.0026 0.0027 0.0024 0.0024 1,989,200 -0.00(-7.69%)
Dec 03, 2018 0.0030 0.0031 0.0025 0.0026 1,446,560 -0.00(-13.33%)
Nov 30, 2018 0.0035 0.0035 0.0025 0.0030 1,739,500 -0.00(-18.92%)
Nov 29, 2018 0.0039 0.0039 0.0028 0.0037 1,047,253 -0.00(-5.13%)
Nov 28, 2018 0.0034 0.0040 0.0030 0.0039 686,002 -0.00(-11.36%)
Nov 27, 2018 0.0040 0.0044 0.0035 0.0044 232,000 +0.00(+2.33%)
Nov 26, 2018 0.0038 0.0046 0.0038 0.0043 383,309 -0.00(-6.52%)
Nov 23, 2018 0.0046 0.0046 0.0046 0.0046 128,500 +0.00(+15.00%)
Nov 21, 2018 0.0040 0.0040 0.0040 0 +0.00(+11.11%)
Nov 20, 2018 0.0032 0.0037 0.0032 0.0036 323,300 -0.00(-2.70%)
Nov 19, 2018 0.0043 0.0043 0.0030 0.0037 4,952,859 -0.00(-13.95%)
Nov 16, 2018 0.0047 0.0047 0.0040 0.0043 1,256,000 -0.00(-10.42%)
Nov 15, 2018 0.0045 0.0050 0.0034 0.0048 1,341,000 -0.00(-2.04%)
Nov 14, 2018 0.0043 0.0051 0.0037 0.0049 2,397,079 -0.00(-2.00%)
Nov 13, 2018 0.0052 0.0052 0.0045 0.0050 347,500 -0.00(-3.85%)
Nov 12, 2018 0.0053 0.0053 0.0048 0.0052 214,000 -0.00(-1.89%)
Nov 09, 2018 0.0056 0.0056 0.0040 0.0053 1,695,300 -0.00(-7.02%)
Nov 08, 2018 0.0061 0.0061 0.0040 0.0057 2,622,500 -0.00(-6.56%)
Nov 07, 2018 0.0057 0.0061 0.0056 0.0061 220,000 +0.00(+0.00%)
Nov 06, 2018 0.0058 0.0061 0.0058 0.0061 265,000 +0.00(+3.39%)
Nov 05, 2018 0.0058 0.0061 0.0053 0.0059 105,750 -0.00(-3.28%)
Nov 02, 2018 0.0061 0.0061 0.0057 0.0061 196,200 -0.00(-4.69%)
Nov 01, 2018 0.0064 0.0064 0.0057 0.0064 632,723 +0.00(+0.00%)
Oct 31, 2018 0.0059 0.0064 0.0059 0.0064 681,168 +0.00(+4.92%)
Oct 30, 2018 0.0056 0.0061 0.0053 0.0061 1,275,000 +0.00(+8.93%)
Oct 29, 2018 0.0060 0.0060 0.0056 0.0056 26,000 -0.00(-8.20%)
Oct 26, 2018 0.0061 0.0061 0.0056 0.0061 1,105,000 -0.00(-3.17%)
Oct 25, 2018 0.0057 0.0063 0.0053 0.0063 1,548,200 +0.00(+0.00%)
Oct 24, 2018 0.0061 0.0068 0.0053 0.0063 3,321,840 +0.00(+3.28%)
Oct 23, 2018 0.0054 0.0061 0.0050 0.0061 1,994,329 +0.00(+17.31%)
Oct 22, 2018 0.0067 0.0069 0.0051 0.0052 1,889,636 -0.00(-22.39%)
Oct 19, 2018 0.0055 0.0069 0.0053 0.0067 4,369,300 +0.00(+31.37%)
Oct 18, 2018 0.0054 0.0054 0.0045 0.0051 481,025 -0.00(-5.56%)
Oct 17, 2018 0.0055 0.0055 0.0054 0.0054 220,000 +0.00(+8.00%)
Oct 16, 2018 0.0051 0.0055 0.0045 0.0050 1,625,147 -0.00(-1.96%)
Oct 15, 2018 0.0053 0.0055 0.0051 0.0051 912,163 -0.00(-10.53%)
Oct 12, 2018 0.0053 0.0057 0.0053 0.0057 431,800 +0.00(+0.00%)
Oct 11, 2018 0.0051 0.0057 0.0051 0.0057 614,000 -0.00(-3.39%)
Oct 10, 2018 0.0056 0.0062 0.0051 0.0059 852,857 +0.00(+15.69%)
Oct 09, 2018 0.0069 0.0069 0.0051 0.0051 1,044,861 -0.00(-25.00%)
Oct 08, 2018 0.0060 0.0069 0.0055 0.0068 2,336,439 +0.00(+13.33%)
Oct 05, 2018 0.0066 0.0068 0.0047 0.0060 1,805,500 -0.00(-11.76%)
Oct 04, 2018 0.0075 0.0075 0.0059 0.0068 979,268 -0.00(-2.86%)
Oct 03, 2018 0.0070 0.0077 0.0065 0.0070 997,751 +0.00(+0.00%)
Oct 02, 2018 0.0050 0.0078 0.0050 0.0070 4,358,855 +0.00(+22.81%)
Oct 01, 2018 0.0053 0.0057 0.0048 0.0057 2,136,923 +0.00(+0.00%)
Sep 28, 2018 0.0050 0.0062 0.0050 0.0057 664,000 +0.00(+7.55%)
Sep 27, 2018 0.0057 0.0061 0.0045 0.0053 765,035 -0.00(-5.36%)
Sep 26, 2018 0.0063 0.0063 0.0050 0.0056 673,193 -0.00(-9.68%)
Sep 25, 2018 0.0060 0.0062 0.0051 0.0062 771,900 +0.00(+6.90%)
Sep 24, 2018 0.0056 0.0070 0.0051 0.0058 1,094,100 -0.00(-14.71%)
Sep 21, 2018 0.0066 0.0070 0.0058 0.0068 220,500 +0.00(+0.00%)
Sep 20, 2018 0.0065 0.0068 0.0048 0.0068 2,977,200 +0.00(+6.25%)
Sep 19, 2018 0.0055 0.0064 0.0055 0.0064 360,700 +0.00(+3.23%)
Sep 18, 2018 0.0062 0.0062 0.0062 0.0062 100,000 +0.00(+3.33%)
Sep 17, 2018 0.0050 0.0062 0.0050 0.0060 183,200 -0.00(-3.23%)
Sep 14, 2018 0.0065 0.0069 0.0062 0.0062 305,200 -0.00(-4.62%)
Sep 13, 2018 0.0060 0.0068 0.0055 0.0065 263,432 +0.00(+4.84%)
Sep 12, 2018 0.0049 0.0063 0.0047 0.0062 908,200 -0.00(-4.62%)
Sep 11, 2018 0.0063 0.0067 0.0052 0.0065 799,700 +0.00(+1.56%)
Sep 10, 2018 0.0048 0.0069 0.0048 0.0064 382,500 +0.00(+16.36%)
Sep 07, 2018 0.0042 0.0060 0.0042 0.0055 2,660,800 -0.00(-8.33%)
Sep 06, 2018 0.0070 0.0078 0.0042 0.0060 5,398,870 -0.00(-23.08%)
Sep 05, 2018 0.0080 0.0080 0.0050 0.0078 490,908 +0.00(+0.00%)
Sep 04, 2018 0.0083 0.0083 0.0067 0.0078 419,389 -0.00(-2.50%)
Aug 31, 2018 0.0080 0.0080 0.0080 0 +0.00(+2.56%)
Aug 30, 2018 0.0067 0.0080 0.0067 0.0078 325,333 -0.00(-2.50%)
Aug 29, 2018 0.0080 0.0080 0.0067 0.0080 318,358 +0.00(+2.56%)
Aug 28, 2018 0.0070 0.0078 0.0065 0.0078 263,230 +0.00(+11.43%)
Aug 27, 2018 0.0076 0.0078 0.0065 0.0070 255,800 -0.00(-7.89%)
Aug 24, 2018 0.0079 0.0079 0.0060 0.0076 578,500 +0.00(+8.57%)
Aug 23, 2018 0.0070 0.0079 0.0061 0.0070 1,038,813 +0.00(+4.48%)
Aug 22, 2018 0.0068 0.0079 0.0056 0.0067 914,800 +0.00(+0.00%)
Aug 21, 2018 0.0070 0.0070 0.0062 0.0067 357,360 +0.00(+1.52%)
Aug 20, 2018 0.0067 0.0070 0.0060 0.0066 317,100 -0.00(-1.49%)
Aug 17, 2018 0.0080 0.0080 0.0064 0.0067 761,700 -0.00(-9.46%)
Aug 16, 2018 0.0062 0.0087 0.0047 0.0074 4,018,492 +0.00(+12.12%)
Aug 15, 2018 0.0080 0.0080 0.0060 0.0066 2,415,856 -0.00(-22.35%)
Aug 14, 2018 0.0071 0.0086 0.0070 0.0085 1,383,400 +0.00(+0.00%)
Aug 13, 2018 0.0080 0.0090 0.0055 0.0085 3,539,885 -0.00(-5.56%)
Aug 10, 2018 0.0059 0.0095 0.0059 0.0090 630,200 -0.00(-5.26%)
Aug 09, 2018 0.0096 0.0097 0.0091 0.0095 342,830 -0.00(-1.04%)
Aug 08, 2018 0.0096 0.0096 0.0083 0.0096 1,137,277 +0.00(+0.00%)
Aug 07, 2018 0.0096 0.0096 0.0093 0.0096 1,241,981 +0.00(+0.00%)
Aug 06, 2018 0.0087 0.0096 0.0060 0.0096 3,837,868 +0.00(+5.49%)
Aug 03, 2018 0.0097 0.0097 0.0075 0.0091 225,200 +0.00(+1.11%)
Aug 02, 2018 0.0091 0.0091 0.0071 0.0090 2,186,173 +0.00(+5.88%)
Aug 01, 2018 0.0080 0.0085 0.0080 0.0085 186,086 -0.00(-3.41%)
Jul 31, 2018 0.0084 0.0090 0.0082 0.0088 387,500 -0.00(-3.30%)
Jul 30, 2018 0.0091 0.0094 0.0085 0.0091 386,935 +0.00(+1.11%)
Jul 27, 2018 0.0091 0.0093 0.0080 0.0090 1,552,700 -0.00(-3.23%)
Jul 26, 2018 0.0082 0.0094 0.0080 0.0093 1,036,303 +0.00(+5.68%)
Jul 25, 2018 0.0091 0.0091 0.0082 0.0088 1,285,518 -0.00(-2.22%)
Jul 24, 2018 0.0095 0.0095 0.0086 0.0090 724,335 -0.00(-3.23%)
Jul 23, 2018 0.0093 0.0093 0.0088 0.0093 562,189 +0.00(+0.00%)
Jul 20, 2018 0.0088 0.0093 0.0086 0.0093 3,149,748 +0.00(+5.68%)
Jul 19, 2018 0.0081 0.0089 0.0078 0.0088 4,557,873 +0.00(+10.00%)
Jul 18, 2018 0.0083 0.0083 0.0073 0.0080 706,122 -0.00(-1.23%)
Jul 17, 2018 0.0076 0.0081 0.0065 0.0081 3,046,633 +0.00(+6.58%)
Jul 16, 2018 0.0081 0.0081 0.0068 0.0076 1,363,735 -0.00(-6.17%)
Jul 13, 2018 0.0084 0.0084 0.0075 0.0081 2,974,946 -0.00(-3.57%)
Jul 12, 2018 0.0074 0.0084 0.0074 0.0084 4,284,896 +0.00(+1.20%)
Jul 11, 2018 0.0080 0.0084 0.0067 0.0083 2,264,214 +0.00(+7.79%)
Jul 10, 2018 0.0070 0.0078 0.0067 0.0077 4,239,094 +0.00(+2.67%)
Jul 09, 2018 0.0075 0.0068 0.0075 3,457,081 +0.00(+10.29%)
Jul 06, 2018 0.0070 0.0070 0.0066 0.0068 1,052,134 -0.00(-2.86%)
Jul 05, 2018 0.0070 0.0070 0.0062 0.0070 492,898 +0.00(+7.69%)
Jul 03, 2018 0.0065 0.0065 0.0065 0 +0.00(+3.17%)
Jul 02, 2018 0.0069 0.0069 0.0059 0.0063 795,779 -0.00(-5.97%)
Jun 29, 2018 0.0065 0.0067 0.0060 0.0067 656,893 -0.00(-4.29%)
Jun 28, 2018 0.0058 0.0071 0.0055 0.0070 1,118,471 +0.00(+0.00%)
Jun 27, 2018 0.0062 0.0072 0.0057 0.0070 1,002,923 +0.00(+9.37%)
Jun 26, 2018 0.0060 0.0066 0.0050 0.0064 2,185,718 -0.00(-1.54%)
Jun 25, 2018 0.0063 0.0065 0.0048 0.0065 1,274,439 +0.00(+18.18%)
Jun 22, 2018 0.0065 0.0065 0.0050 0.0055 1,494,925 -0.00(-15.38%)
Jun 21, 2018 0.0055 0.0070 0.0053 0.0065 1,686,133 -0.00(-7.14%)
Jun 20, 2018 0.0069 0.0070 0.0059 0.0070 1,625,237 +0.00(+4.48%)
Jun 19, 2018 0.0067 0.0070 0.0067 0.0067 772,000 -0.00(-1.47%)
Jun 18, 2018 0.0055 0.0069 0.0055 0.0068 950,664 +0.00(+7.94%)
Jun 15, 2018 0.0064 0.0054 0.0063 1,639,000 -0.00(-1.56%)
Jun 14, 2018 0.0069 0.0069 0.0060 0.0064 538,207 -0.00(-6.84%)
Jun 13, 2018 0.0070 0.0070 0.0062 0.0069 3,009,429 -0.00(-3.24%)
Jun 12, 2018 0.0069 0.0071 0.0065 0.0071 4,005,457 +0.00(+4.41%)
Jun 11, 2018 0.0062 0.0068 0.0059 0.0068 3,103,669 +0.00(+4.62%)
Jun 08, 2018 0.0062 0.0066 0.0054 0.0065 2,974,000 +0.00(+0.00%)
Jun 07, 2018 0.0065 0.0065 0.0057 0.0065 1,601,895 +0.00(+0.00%)
Jun 06, 2018 0.0065 0.0066 0.0059 0.0065 2,498,897 +0.00(+4.84%)
Jun 05, 2018 0.0065 0.0065 0.0057 0.0062 2,445,389 -0.00(-4.62%)
Jun 04, 2018 0.0040 0.0065 0.0040 0.0065 6,815,540 +0.00(+8.33%)
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.