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

Marijuana Company of America Inc (OP: MCOA )

0.0001 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 16, 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 0.0009 0.0009 0.0007 0.0008 86,617,536 -0.00(-11.11%)
May 27, 2022 0.0008 0.0009 0.0007 0.0009 140,202,192 +0.00(+12.50%)
May 26, 2022 0.0008 0.0008 0.0007 0.0008 70,721,816 +0.00(+0.00%)
May 25, 2022 0.0008 0.0008 0.0007 0.0008 61,533,932 +0.00(+0.00%)
May 24, 2022 0.0008 0.0008 0.0007 0.0008 34,270,496 +0.00(+0.00%)
May 23, 2022 0.0008 0.0009 0.0007 0.0008 147,902,976 +0.00(+0.00%)
May 20, 2022 0.0007 0.0008 0.0007 0.0008 41,454,296 +0.00(+14.29%)
May 19, 2022 0.0008 0.0008 0.0007 0.0007 56,927,276 -0.00(-12.50%)
May 18, 2022 0.0009 0.0009 0.0007 0.0008 66,965,244 -0.00(-11.11%)
May 17, 2022 0.0007 0.0009 0.0007 0.0009 139,736,784 +0.00(+28.57%)
May 16, 2022 0.0008 0.0008 0.0007 0.0007 140,949,344 +0.00(+0.00%)
May 13, 2022 0.0007 0.0008 0.0007 0.0007 79,258,608 -0.00(-12.50%)
May 12, 2022 0.0008 0.0008 0.0007 0.0008 32,578,340 +0.00(+14.29%)
May 11, 2022 0.0008 0.0009 0.0007 0.0007 194,082,864 +0.00(+0.00%)
May 10, 2022 0.0008 0.0008 0.0007 0.0007 58,038,304 -0.00(-12.50%)
May 09, 2022 0.0009 0.0009 0.0007 0.0008 108,095,000 +0.00(+0.00%)
May 06, 2022 0.0008 0.0009 0.0007 0.0008 129,341,624 +0.00(+14.29%)
May 05, 2022 0.0008 0.0009 0.0007 0.0007 69,042,704 -0.00(-12.50%)
May 04, 2022 0.0009 0.0009 0.0007 0.0008 53,462,580 +0.00(+0.00%)
May 03, 2022 0.0008 0.0009 0.0008 0.0008 156,486,384 -0.00(-11.11%)
May 02, 2022 0.0010 0.0010 0.0008 0.0009 53,427,752 +0.00(+0.00%)
Apr 29, 2022 0.0010 0.0010 0.0009 0.0009 47,739,996 +0.00(+0.00%)
Apr 28, 2022 0.0009 0.0010 0.0008 0.0009 123,195,800 +0.00(+12.50%)
Apr 27, 2022 0.0010 0.0010 0.0008 0.0008 98,404,472 -0.00(-11.11%)
Apr 26, 2022 0.0010 0.0010 0.0009 0.0009 39,472,996 +0.00(+0.00%)
Apr 25, 2022 0.0011 0.0011 0.0009 0.0009 38,443,272 -0.00(-10.00%)
Apr 22, 2022 0.0011 0.0012 0.0010 0.0010 92,010,552 -0.00(-9.09%)
Apr 21, 2022 0.0011 0.0012 0.0010 0.0011 55,269,856 +0.00(+0.00%)
Apr 20, 2022 0.0012 0.0013 0.0010 0.0011 306,096,768 -0.00(-8.33%)
Apr 19, 2022 0.0011 0.0013 0.0010 0.0012 82,901,688 +0.00(+20.00%)
Apr 18, 2022 0.0011 0.0012 0.0010 0.0010 38,726,472 -0.00(-9.09%)
Apr 14, 2022 0.0012 0.0012 0.0010 0.0011 76,224,968 -0.00(-8.33%)
Apr 13, 2022 0.0011 0.0012 0.0010 0.0012 54,218,520 +0.00(+9.09%)
Apr 12, 2022 0.0010 0.0012 0.0009 0.0011 90,097,784 +0.00(+10.00%)
Apr 11, 2022 0.0010 0.0010 0.0009 0.0010 47,625,832 +0.00(+11.11%)
Apr 08, 2022 0.0011 0.0011 0.0009 0.0009 87,538,192 -0.00(-18.18%)
Apr 07, 2022 0.0012 0.0012 0.0010 0.0011 310,336,736 -0.00(-8.33%)
Apr 06, 2022 0.0013 0.0014 0.0010 0.0012 183,480,864 -0.00(-7.69%)
Apr 05, 2022 0.0014 0.0014 0.0012 0.0013 309,771,360 +0.00(+0.00%)
Apr 04, 2022 0.0012 0.0015 0.0011 0.0013 321,987,488 +0.00(+8.33%)
Apr 01, 2022 0.0011 0.0012 0.0010 0.0012 422,514,304 +0.00(+20.00%)
Mar 31, 2022 0.0013 0.0013 0.0010 0.0010 346,487,552 -0.00(-16.67%)
Mar 30, 2022 0.0015 0.0015 0.0012 0.0012 583,138,752 -0.00(-20.00%)
Mar 29, 2022 0.0017 0.0017 0.0013 0.0015 428,345,952 -0.00(-6.25%)
Mar 28, 2022 0.0023 0.0024 0.0016 0.0016 527,202,400 -0.00(-27.27%)
Mar 25, 2022 0.0014 0.0023 0.0013 0.0022 900,194,816 +0.00(+69.23%)
Mar 24, 2022 0.0008 0.0013 0.0006 0.0013 357,922,976 +0.00(+85.71%)
Mar 23, 2022 0.0007 0.0008 0.0006 0.0007 109,906,368 +0.00(+0.00%)
Mar 22, 2022 0.0007 0.0008 0.0006 0.0007 129,473,536 +0.00(+0.00%)
Mar 21, 2022 0.0007 0.0007 0.0006 0.0007 42,155,836 +0.00(+0.00%)
Mar 18, 2022 0.0007 0.0007 0.0006 0.0007 23,644,764 +0.00(+0.00%)
Mar 17, 2022 0.0007 0.0007 0.0006 0.0007 13,079,259 +0.00(+0.00%)
Mar 16, 2022 0.0007 0.0007 0.0006 0.0007 56,135,760 +0.00(+16.67%)
Mar 15, 2022 0.0007 0.0007 0.0006 0.0006 46,375,504 +0.00(+0.00%)
Mar 14, 2022 0.0007 0.0007 0.0006 0.0006 41,206,760 -0.00(-14.29%)
Mar 11, 2022 0.0008 0.0008 0.0006 0.0007 180,071,728 +0.00(+0.00%)
Mar 10, 2022 0.0009 0.0042 0.0007 0.0007 87,277,968 -0.00(-12.50%)
Mar 09, 2022 0.0008 0.0009 0.0007 0.0008 74,941,824 +0.00(+0.00%)
Mar 08, 2022 0.0008 0.0008 0.0007 0.0008 15,436,805 +0.00(+0.00%)
Mar 07, 2022 0.0007 0.0009 0.0007 0.0008 18,843,976 +0.00(+0.00%)
Mar 04, 2022 0.0009 0.0009 0.0008 0.0008 95,394,776 -0.00(-11.11%)
Mar 03, 2022 0.0009 0.0010 0.0008 0.0009 42,151,972 +0.00(+0.00%)
Mar 02, 2022 0.0009 0.0010 0.0008 0.0009 128,065,600 +0.00(+12.50%)
Mar 01, 2022 0.0009 0.0010 0.0008 0.0008 68,944,792 -0.00(-11.11%)
Feb 28, 2022 0.0008 0.0009 0.0007 0.0009 179,389,184 +0.00(+12.50%)
Feb 25, 2022 0.0008 0.0008 0.0007 0.0008 70,512,232 +0.00(+14.29%)
Feb 24, 2022 0.0008 0.0008 0.0007 0.0007 41,858,828 -0.00(-12.50%)
Feb 23, 2022 0.0007 0.0009 0.0007 0.0008 49,611,880 +0.00(+14.29%)
Feb 22, 2022 0.0007 0.0009 0.0007 0.0007 69,869,144 -0.00(-12.50%)
Feb 18, 2022 0.0008 0 -0.00(-11.11%)
Feb 17, 2022 0.0010 0.0010 0.0008 0.0009 214,738,336 +0.00(+0.00%)
Feb 16, 2022 0.0010 0.0010 0.0009 0.0009 61,616,608 -0.00(-10.00%)
Feb 15, 2022 0.0010 0.0010 0.0009 0.0010 27,671,096 +0.00(+0.00%)
Feb 14, 2022 0.0011 0.0011 0.0009 0.0010 26,527,176 +0.00(+0.00%)
Feb 11, 2022 0.0011 0.0011 0.0009 0.0010 42,069,080 -0.00(-9.09%)
Feb 10, 2022 0.0012 0.0012 0.0009 0.0011 21,391,472 +0.00(+0.00%)
Feb 09, 2022 0.0009 0.0011 0.0009 0.0011 101,708,624 +0.00(+10.00%)
Feb 08, 2022 0.0011 0.0011 0.0009 0.0010 49,703,824 -0.00(-9.09%)
Feb 07, 2022 0.0010 0.0012 0.0009 0.0011 115,279,536 +0.00(+10.00%)
Feb 04, 2022 0.0010 0.0010 0.0009 0.0010 27,446,496 +0.00(+0.00%)
Feb 03, 2022 0.0009 0.0010 32,704,812 +0.00(+11.11%)
Feb 02, 2022 0.0011 0.0011 0.0009 0.0009 53,434,252 -0.00(-10.00%)
Feb 01, 2022 0.0010 0.0010 0.0009 0.0010 58,348,944 +0.00(+11.11%)
Jan 31, 2022 0.0010 0.0010 0.0009 0.0009 65,939,600 -0.00(-10.00%)
Jan 28, 2022 0.0010 0.0011 0.0009 0.0010 61,270,680 +0.00(+0.00%)
Jan 27, 2022 0.0009 0.0010 0.0009 0.0010 39,038,640 +0.00(+0.00%)
Jan 26, 2022 0.0010 0.0010 0.0009 0.0010 36,486,240 +0.00(+0.00%)
Jan 25, 2022 0.0011 0.0012 0.0010 0.0010 244,706,848 -0.00(-9.09%)
Jan 24, 2022 0.0010 0.0011 0.0010 0.0011 44,653,776 +0.00(+10.00%)
Jan 21, 2022 0.0012 0.0012 0.0010 0.0010 111,982,848 -0.00(-9.09%)
Jan 20, 2022 0.0012 0.0012 0.0010 0.0011 90,807,208 +0.00(+0.00%)
Jan 19, 2022 0.0011 0.0012 0.0011 0.0011 70,101,024 -0.00(-8.33%)
Jan 18, 2022 0.0012 0.0013 0.0011 0.0012 66,187,696 +0.00(+0.00%)
Jan 14, 2022 0.0012 0 -0.00(-7.69%)
Jan 13, 2022 0.0013 0.0013 0.0011 0.0013 79,238,632 +0.00(+0.00%)
Jan 12, 2022 0.0013 0.0013 0.0011 0.0013 79,563,464 +0.00(+0.00%)
Jan 11, 2022 0.0013 0.0014 0.0011 0.0013 116,190,128 +0.00(+18.18%)
Jan 10, 2022 0.0016 0.0017 0.0011 0.0011 238,716,304 -0.00(-31.25%)
Jan 07, 2022 0.0013 0.0016 0.0012 0.0016 157,678,800 +0.00(+33.33%)
Jan 06, 2022 0.0013 0.0013 0.0012 0.0012 41,172,252 +0.00(+9.09%)
Jan 05, 2022 0.0013 0.0014 0.0011 0.0011 72,877,680 -0.00(-15.38%)
Jan 04, 2022 0.0014 0.0014 0.0011 0.0013 120,377,080 +0.00(+0.00%)
Jan 03, 2022 0.0013 0.0014 0.0012 0.0013 49,771,676 +0.00(+8.33%)
Dec 31, 2021 0.0013 0.0014 0.0011 0.0012 92,438,960 -0.00(-7.69%)
Dec 30, 2021 0.0012 0.0014 0.0011 0.0013 99,764,008 +0.00(+8.33%)
Dec 29, 2021 0.0012 0.0014 0.0010 0.0012 119,608,112 -0.00(-7.69%)
Dec 28, 2021 0.0013 0.0014 0.0011 0.0013 68,567,160 +0.00(+0.00%)
Dec 27, 2021 0.0013 0.0014 0.0012 0.0013 58,122,820 +0.00(+0.00%)
Dec 23, 2021 0.0012 0.0013 0.0012 0.0013 24,351,804 +0.00(+8.33%)
Dec 22, 2021 0.0012 0.0014 0.0011 0.0012 27,700,134 -0.00(-7.69%)
Dec 21, 2021 0.0012 0.0014 0.0011 0.0013 62,677,188 +0.00(+8.33%)
Dec 20, 2021 0.0014 0.0015 0.0010 0.0012 323,812,416 -0.00(-14.29%)
Dec 17, 2021 0.0015 0.0017 0.0013 0.0014 122,199,592 -0.00(-6.67%)
Dec 16, 2021 0.0017 0.0017 0.0015 0.0015 40,749,484 +0.00(+0.00%)
Dec 15, 2021 0.0016 0.0017 0.0015 0.0015 90,865,016 +0.00(+0.00%)
Dec 14, 2021 0.0016 0.0016 0.0015 0.0015 25,928,476 -0.00(-6.25%)
Dec 13, 2021 0.0017 0.0018 0.0015 0.0016 43,795,928 +0.00(+0.00%)
Dec 10, 2021 0.0015 0.0018 0.0015 0.0016 58,829,332 +0.00(+6.67%)
Dec 09, 2021 0.0016 0.0016 0.0015 0.0015 21,215,742 +0.00(+7.14%)
Dec 08, 2021 0.0015 0.0016 0.0013 0.0014 56,999,992 +0.00(+0.00%)
Dec 07, 2021 0.0017 0.0017 0.0013 0.0014 113,766,488 -0.00(-6.67%)
Dec 06, 2021 0.0019 0.0019 0.0014 0.0015 146,800,208 -0.00(-16.67%)
Dec 03, 2021 0.0020 0.0021 0.0018 0.0018 48,720,992 -0.00(-10.00%)
Dec 02, 2021 0.0021 0.0022 0.0018 0.0020 27,769,036 -0.00(-4.76%)
Dec 01, 2021 0.0022 0.0023 0.0019 0.0021 41,171,372 -0.00(-4.55%)
Nov 30, 2021 0.0021 0.0023 0.0019 0.0022 52,376,988 -0.00(-4.35%)
Nov 29, 2021 0.0022 0.0024 0.0021 0.0023 31,385,554 -0.00(-4.17%)
Nov 26, 2021 0.0024 0.0024 0.0022 0.0024 6,583,261 +0.00(+4.35%)
Nov 24, 2021 0.0022 0.0024 0.0022 0.0023 30,209,282 -0.00(-4.17%)
Nov 23, 2021 0.0026 0.0026 0.0021 0.0024 40,062,948 -0.00(-4.00%)
Nov 22, 2021 0.0024 0.0027 0.0024 0.0025 26,486,280 +0.00(+0.00%)
Nov 19, 2021 0.0027 0.0027 0.0024 0.0025 22,969,840 +0.00(+0.00%)
Nov 18, 2021 0.0028 0.0025 0.0024 0.0025 26,487,264 -0.00(-3.85%)
Nov 17, 2021 0.0025 0.0028 0.0024 0.0026 33,294,292 +0.00(+0.00%)
Nov 16, 2021 0.0027 0.0029 0.0023 0.0026 57,749,512 -0.00(-7.14%)
Nov 15, 2021 0.0030 0.0030 0.0025 0.0028 89,588,832 +0.00(+3.70%)
Nov 12, 2021 0.0024 0.0028 0.0023 0.0027 75,861,160 +0.00(+17.39%)
Nov 11, 2021 0.0022 0.0023 0.0020 0.0023 46,747,752 +0.00(+9.52%)
Nov 10, 2021 0.0020 0.0021 23,557,572 +0.00(+0.00%)
Nov 09, 2021 0.0021 0.0022 0.0020 0.0021 26,019,976 -0.00(-4.55%)
Nov 08, 2021 0.0023 0.0023 0.0019 0.0022 82,657,568 +0.00(+0.00%)
Nov 05, 2021 0.0020 0.0022 0.0020 0.0022 13,043,108 +0.00(+4.76%)
Nov 04, 2021 0.0022 0.0023 0.0020 0.0021 33,900,384 -0.00(-4.55%)
Nov 03, 2021 0.0021 0.0022 0.0020 0.0022 23,059,648 +0.00(+10.00%)
Nov 02, 2021 0.0020 0.0021 0.0020 0.0020 21,036,710 -0.00(-4.76%)
Nov 01, 2021 0.0021 0.0020 0.0020 0.0021 26,192,120 +0.00(+5.00%)
Oct 29, 2021 0.0020 0.0021 0.0019 0.0020 26,153,104 +0.00(+0.00%)
Oct 28, 2021 0.0022 0.0022 0.0019 0.0020 94,511,032 -0.00(-4.76%)
Oct 27, 2021 0.0024 0.0024 0.0020 0.0021 57,079,160 -0.00(-4.55%)
Oct 26, 2021 0.0024 0.0022 126,200,800 -0.00(-8.33%)
Oct 25, 2021 0.0028 0.0029 0.0024 0.0024 68,609,096 -0.00(-7.69%)
Oct 22, 2021 0.0029 0.0029 0.0026 0.0026 95,342,696 -0.00(-10.34%)
Oct 21, 2021 0.0029 0.0030 0.0028 0.0029 55,386,500 +0.00(+0.00%)
Oct 20, 2021 0.0032 0.0032 0.0029 0.0029 48,682,680 -0.00(-6.45%)
Oct 19, 2021 0.0030 0.0032 0.0029 0.0031 34,410,732 +0.00(+3.33%)
Oct 18, 2021 0.0029 0.0030 0.0029 0.0030 15,425,942 +0.00(+3.45%)
Oct 15, 2021 0.0030 0.0032 0.0029 0.0029 24,749,240 -0.00(-6.45%)
Oct 14, 2021 0.0029 0.0031 0.0028 0.0031 28,866,502 +0.00(+6.90%)
Oct 13, 2021 0.0029 0.0029 0.0027 0.0029 19,408,322 +0.00(+7.41%)
Oct 12, 2021 0.0027 0.0028 0.0027 0.0027 14,050,344 +0.00(+0.00%)
Oct 11, 2021 0.0026 0.0028 0.0026 0.0027 51,548,020 +0.00(+0.00%)
Oct 08, 2021 0.0028 0.0029 0.0027 0.0027 27,278,700 -0.00(-3.57%)
Oct 07, 2021 0.0029 0.0029 0.0028 0.0028 15,175,971 +0.00(+0.00%)
Oct 06, 2021 0.0030 0.0031 0.0028 0.0028 36,085,508 +0.00(+0.00%)
Oct 05, 2021 0.0030 0.0031 0.0028 0.0028 36,328,240 -0.00(-3.45%)
Oct 04, 2021 0.0030 0.0030 0.0028 0.0029 34,938,632 +0.00(+0.00%)
Oct 01, 2021 0.0030 0.0030 0.0028 0.0029 35,389,580 +0.00(+0.00%)
Sep 30, 2021 0.0032 0.0034 0.0029 0.0029 55,870,612 -0.00(-12.12%)
Sep 29, 2021 0.0035 0.0035 0.0030 0.0033 28,834,362 -0.00(-2.94%)
Sep 28, 2021 0.0030 0.0035 0.0029 0.0034 112,800,728 +0.00(+21.43%)
Sep 27, 2021 0.0028 0.0030 0.0028 0.0028 32,516,500 +0.00(+0.00%)
Sep 24, 2021 0.0030 0.0030 0.0028 0.0028 21,195,952 -0.00(-3.45%)
Sep 23, 2021 0.0029 0.0032 0.0029 0.0029 53,343,080 +0.00(+0.00%)
Sep 22, 2021 0.0029 0.0030 0.0027 0.0029 31,910,588 +0.00(+0.00%)
Sep 21, 2021 0.0028 0.0029 0.0026 0.0029 52,136,280 +0.00(+3.57%)
Sep 20, 2021 0.0029 0.0030 0.0026 0.0028 47,912,480 +0.00(+3.70%)
Sep 17, 2021 0.0028 0.0030 0.0027 0.0027 63,039,008 -0.00(-6.90%)
Sep 16, 2021 0.0031 0.0033 0.0028 0.0029 64,221,976 -0.00(-9.38%)
Sep 15, 2021 0.0034 0.0035 0.0031 0.0032 23,121,532 -0.00(-5.88%)
Sep 14, 2021 0.0035 0.0038 0.0033 0.0034 26,099,314 -0.00(-2.86%)
Sep 13, 2021 0.0036 0.0038 0.0035 0.0035 25,485,438 -0.00(-2.78%)
Sep 10, 2021 0.0035 0.0037 0.0034 0.0036 23,642,930 -0.00(-2.70%)
Sep 09, 2021 0.0039 0.0040 0.0035 0.0037 22,595,992 -0.00(-5.13%)
Sep 08, 2021 0.0038 0.0040 0.0036 0.0039 21,185,532 +0.00(+0.00%)
Sep 07, 2021 0.0040 0.0040 0.0037 0.0039 16,500,937 -0.00(-2.50%)
Sep 03, 2021 0.0037 0.0040 0.0037 0.0040 19,200,650 +0.00(+5.26%)
Sep 02, 2021 0.0038 0.0040 0.0036 0.0038 31,164,104 +0.00(+0.00%)
Sep 01, 2021 0.0038 0.0041 0.0037 0.0038 18,174,444 -0.00(-2.56%)
Aug 31, 2021 0.0041 0.0041 0.0038 0.0039 28,304,072 +0.00(+0.00%)
Aug 30, 2021 0.0040 0.0042 0.0039 0.0039 14,525,824 -0.00(-2.50%)
Aug 27, 2021 0.0042 0.0042 0.0039 0.0040 19,196,524 -0.00(-2.44%)
Aug 26, 2021 0.0041 0.0043 0.0040 0.0041 15,836,718 +0.00(+2.50%)
Aug 25, 2021 0.0040 0.0043 0.0040 0.0040 19,018,086 +0.00(+0.00%)
Aug 24, 2021 0.0042 0.0044 0.0040 0.0040 25,685,014 -0.00(-4.76%)
Aug 23, 2021 0.0041 0.0044 0.0041 0.0042 16,082,447 -0.00(-4.55%)
Aug 20, 2021 0.0041 0.0044 0.0040 0.0044 25,540,442 +0.00(+4.76%)
Aug 19, 2021 0.0044 0.0044 0.0041 0.0042 19,172,206 -0.00(-2.33%)
Aug 18, 2021 0.0042 0.0046 0.0041 0.0043 16,047,972 +0.00(+0.00%)
Aug 17, 2021 0.0045 0.0047 0.0041 0.0043 21,061,640 -0.00(-6.52%)
Aug 16, 2021 0.0047 0.0049 0.0043 0.0046 15,904,424 -0.00(-2.13%)
Aug 13, 2021 0.0043 0.0049 0.0042 0.0047 25,945,252 +0.00(+9.30%)
Aug 12, 2021 0.0042 0.0044 0.0041 0.0043 24,826,204 +0.00(+4.88%)
Aug 11, 2021 0.0042 0.0045 0.0040 0.0041 22,706,504 -0.00(-4.65%)
Aug 10, 2021 0.0044 0.0046 0.0042 0.0043 19,730,880 -0.00(-4.44%)
Aug 09, 2021 0.0046 0.0048 0.0043 0.0045 28,574,032 -0.00(-2.17%)
Aug 06, 2021 0.0045 0.0049 0.0044 0.0046 20,267,524 -0.00(-2.13%)
Aug 05, 2021 0.0046 0.0050 0.0045 0.0047 23,279,764 +0.00(+2.17%)
Aug 04, 2021 0.0050 0.0051 0.0046 0.0046 32,734,380 -0.00(-8.00%)
Aug 03, 2021 0.0051 0.0051 0.0047 0.0050 16,500,708 +0.00(+0.00%)
Aug 02, 2021 0.0052 0.0052 0.0049 0.0050 10,501,410 -0.00(-3.85%)
Jul 30, 2021 0.0051 0.0054 0.0049 0.0052 15,965,567 +0.00(+1.96%)
Jul 29, 2021 0.0053 0.0055 0.0049 0.0051 17,979,728 -0.00(-5.56%)
Jul 28, 2021 0.0049 0.0055 0.0049 0.0054 21,668,112 +0.00(+8.00%)
Jul 27, 2021 0.0052 0.0052 0.0049 0.0050 17,027,292 -0.00(-1.96%)
Jul 26, 2021 0.0051 0.0053 0.0050 0.0051 14,593,866 +0.00(+0.00%)
Jul 23, 2021 0.0054 0.0055 0.0051 0.0051 14,249,616 -0.00(-3.77%)
Jul 22, 2021 0.0052 0.0059 0.0052 0.0053 12,456,716 +0.00(+1.92%)
Jul 21, 2021 0.0053 0.0055 0.0052 0.0052 13,980,095 -0.00(-3.70%)
Jul 20, 2021 0.0055 0.0055 0.0050 0.0054 12,281,322 +0.00(+1.89%)
Jul 19, 2021 0.0054 0.0055 0.0050 0.0053 20,110,044 -0.00(-1.85%)
Jul 16, 2021 0.0057 0.0059 0.0052 0.0054 38,394,576 -0.00(-3.57%)
Jul 15, 2021 0.0057 0.0062 0.0056 0.0056 27,258,928 -0.00(-3.45%)
Jul 14, 2021 0.0056 0.0063 0.0056 0.0058 25,191,056 -0.00(-4.92%)
Jul 13, 2021 0.0056 0.0062 0.0052 0.0061 73,291,352 +0.00(+15.09%)
Jul 12, 2021 0.0059 0.0059 0.0051 0.0053 23,624,558 -0.00(-5.36%)
Jul 09, 2021 0.0057 0.0059 0.0055 0.0056 24,398,100 +0.00(+1.82%)
Jul 08, 2021 0.0056 0.0058 0.0051 0.0055 29,125,356 -0.00(-1.79%)
Jul 07, 2021 0.0058 0.0060 0.0056 0.0056 13,480,298 -0.00(-3.45%)
Jul 06, 2021 0.0060 0.0061 0.0056 0.0058 18,323,012 -0.00(-1.69%)
Jul 02, 2021 0.0059 0.0063 0.0058 0.0059 16,731,270 -0.00(-3.28%)
Jul 01, 2021 0.0060 0.0062 0.0059 0.0061 17,920,172 +0.00(+0.00%)
Jun 30, 2021 0.0063 0.0063 0.0059 0.0061 19,002,220 +0.00(+0.00%)
Jun 29, 2021 0.0062 0.0064 0.0060 0.0061 22,459,048 +0.00(+0.00%)
Jun 28, 2021 0.0062 0.0063 0.0060 0.0061 12,728,771 -0.00(-3.17%)
Jun 25, 2021 0.0063 0.0065 0.0058 0.0063 20,367,032 +0.00(+0.00%)
Jun 24, 2021 0.0063 0.0065 0.0060 0.0063 25,664,542 +0.00(+1.61%)
Jun 23, 2021 0.0063 0.0063 0.0060 0.0062 18,326,828 +0.00(+0.00%)
Jun 22, 2021 0.0064 0.0066 0.0059 0.0062 32,533,552 -0.00(-3.13%)
Jun 21, 2021 0.0067 0.0067 0.0061 0.0064 20,991,006 +0.00(+1.59%)
Jun 18, 2021 0.0060 0.0066 0.0060 0.0063 25,121,600 +0.00(+0.00%)
Jun 17, 2021 0.0059 0.0063 0.0058 0.0063 12,374,298 +0.00(+1.61%)
Jun 16, 2021 0.0066 0.0066 0.0056 0.0062 56,236,248 -0.00(-3.13%)
Jun 15, 2021 0.0064 0.0067 0.0062 0.0064 32,972,020 +0.00(+0.00%)
Jun 14, 2021 0.0065 0.0069 0.0063 0.0064 20,553,388 -0.00(-4.48%)
Jun 11, 2021 0.0068 0.0071 0.0058 0.0067 65,183,080 -0.00(-1.47%)
Jun 10, 2021 0.0072 0.0073 0.0068 0.0068 29,020,016 -0.00(-2.86%)
Jun 09, 2021 0.0086 0.0086 0.0070 0.0070 84,261,312 -0.00(-10.26%)
Jun 08, 2021 0.0069 0.0087 0.0069 0.0078 165,694,064 +0.00(+13.04%)
Jun 07, 2021 0.0069 0.0073 0.0065 0.0069 38,684,060 +0.00(+2.99%)
Jun 04, 2021 0.0076 0.0077 0.0063 0.0067 73,484,584 -0.00(-11.84%)
Jun 03, 2021 0.0053 0.0080 0.0053 0.0076 239,384,928 +0.00(+43.40%)
Jun 02, 2021 0.0055 0.0056 0.0052 0.0053 39,660,044 -0.00(-1.85%)
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.