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

First Mining Gold Corp (TSX: FF )

0.1250 -0.0050 (-3.85%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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 0.2500 0.2500 0.2400 0.2425 288,020 -0.01(-2.02%)
May 30, 2022 0.2400 0.2475 0.2400 0.2475 171,127 +0.01(+5.32%)
May 27, 2022 0.2400 0.2400 0.2300 0.2350 82,274 -0.00(-1.05%)
May 26, 2022 0.2400 0.2400 0.2350 0.2375 73,686 +0.00(+1.06%)
May 25, 2022 0.2450 0.2450 0.2350 0.2350 122,125 -0.01(-4.08%)
May 24, 2022 0.2350 0.2500 0.2350 0.2450 520,481 +0.01(+3.16%)
May 20, 2022 0.2375 0 +0.00(+2.15%)
May 19, 2022 0.2200 0.2350 0.2200 0.2325 321,687 +0.01(+5.68%)
May 18, 2022 0.2350 0.2350 0.2200 0.2200 232,716 -0.01(-4.35%)
May 17, 2022 0.2300 0.2350 0.2250 0.2300 267,455 +0.01(+2.22%)
May 16, 2022 0.2300 0.2300 0.2200 0.2250 288,167 +0.00(+0.00%)
May 13, 2022 0.2150 0.2300 0.2150 0.2250 226,615 +0.02(+9.76%)
May 12, 2022 0.2100 0.2150 0.2050 0.2050 511,573 -0.01(-4.65%)
May 11, 2022 0.2200 0.2350 0.2150 0.2150 737,751 -0.01(-2.27%)
May 10, 2022 0.2200 0.2250 0.2100 0.2200 605,933 +0.00(+0.00%)
May 09, 2022 0.2350 0.2400 0.2200 0.2200 855,410 -0.02(-8.33%)
May 06, 2022 0.2450 0.2450 0.2400 0.2400 368,145 -0.01(-2.04%)
May 05, 2022 0.2500 0.2500 0.2400 0.2450 526,696 -0.01(-2.00%)
May 04, 2022 0.2550 0.2550 0.2450 0.2500 187,756 -0.01(-1.96%)
May 03, 2022 0.2450 0.2600 0.2450 0.2550 450,797 +0.01(+4.08%)
May 02, 2022 0.2600 0.2600 0.2450 0.2450 767,462 -0.01(-3.92%)
Apr 29, 2022 0.2600 0.2650 0.2550 0.2550 611,177 +0.00(+0.00%)
Apr 28, 2022 0.2550 0.2550 0.2500 0.2550 202,950 +0.00(+0.00%)
Apr 27, 2022 0.2500 0.2600 0.2500 0.2550 880,354 -0.01(-1.92%)
Apr 26, 2022 0.2600 0.2650 0.2550 0.2600 558,774 -0.01(-1.89%)
Apr 25, 2022 0.2650 0.2700 0.2550 0.2650 582,355 -0.01(-1.85%)
Apr 22, 2022 0.2700 0.2750 0.2650 0.2700 305,894 -0.01(-1.82%)
Apr 21, 2022 0.2800 0.2800 0.2700 0.2750 719,156 +0.00(+0.00%)
Apr 20, 2022 0.2825 0.2850 0.2750 0.2750 469,722 -0.01(-3.51%)
Apr 19, 2022 0.2950 0.2950 0.2800 0.2850 864,666 -0.01(-1.72%)
Apr 18, 2022 0.2850 0.2950 0.2850 0.2900 412,770 +0.00(+0.00%)
Apr 14, 2022 0.2900 0 -0.01(-1.69%)
Apr 13, 2022 0.2900 0.3000 0.2850 0.2950 960,267 +0.01(+1.72%)
Apr 12, 2022 0.2800 0.2900 0.2800 0.2900 699,501 +0.01(+5.45%)
Apr 11, 2022 0.2850 0.2850 0.2750 0.2750 303,005 -0.01(-1.79%)
Apr 08, 2022 0.2750 0.2850 0.2750 0.2800 545,613 +0.00(+0.00%)
Apr 07, 2022 0.2800 0.2800 0.2750 0.2800 784,235 +0.00(+0.00%)
Apr 06, 2022 0.2750 0.2800 0.2750 0.2800 386,103 +0.00(+0.00%)
Apr 05, 2022 0.2750 0.2800 0.2750 0.2800 267,975 +0.00(+0.00%)
Apr 04, 2022 0.2800 0.2800 0.2750 0.2800 232,482 +0.01(+1.82%)
Apr 01, 2022 0.2750 0.2800 0.2700 0.2750 289,672 +0.00(+0.00%)
Mar 31, 2022 0.2750 0.2800 0.2750 0.2750 199,541 +0.00(+0.00%)
Mar 30, 2022 0.2750 0.2800 0.2700 0.2750 471,985 +0.00(+0.00%)
Mar 29, 2022 0.2750 0.2750 0.2700 0.2750 204,507 +0.00(+0.00%)
Mar 28, 2022 0.2800 0.2800 0.2700 0.2750 499,725 -0.01(-1.79%)
Mar 25, 2022 0.2800 0.2850 0.2800 0.2800 156,813 +0.00(+0.00%)
Mar 24, 2022 0.2800 0.2900 0.2800 0.2800 405,435 +0.00(+0.00%)
Mar 23, 2022 0.2800 0.2875 0.2800 0.2800 600,073 -0.00(-1.75%)
Mar 22, 2022 0.2900 0.2900 0.2800 0.2850 248,999 -0.01(-1.72%)
Mar 21, 2022 0.2850 0.3000 0.2850 0.2900 184,730 +0.00(+0.00%)
Mar 18, 2022 0.2950 0.3000 0.2900 0.2900 121,397 -0.01(-1.69%)
Mar 17, 2022 0.3000 0.3050 0.2950 0.2950 309,595 +0.00(+0.00%)
Mar 16, 2022 0.2850 0.2950 0.2850 0.2950 314,316 +0.01(+1.72%)
Mar 15, 2022 0.2800 0.2950 0.2800 0.2900 330,029 +0.00(+0.00%)
Mar 14, 2022 0.3050 0.3100 0.2900 0.2900 438,331 -0.02(-4.92%)
Mar 11, 2022 0.3000 0.3100 0.3000 0.3050 197,872 -0.01(-1.61%)
Mar 10, 2022 0.3100 0.3125 0.3050 0.3100 309,022 -0.00(-0.80%)
Mar 09, 2022 0.3100 0.3150 0.2900 0.3125 832,913 +0.00(+0.81%)
Mar 08, 2022 0.3150 0.3250 0.3050 0.3100 1,640,370 +0.00(+0.00%)
Mar 07, 2022 0.3100 0.3200 0.2950 0.3100 983,090 +0.01(+1.64%)
Mar 04, 2022 0.2950 0.3050 0.2950 0.3050 460,861 +0.01(+3.39%)
Mar 03, 2022 0.2900 0.2950 0.2850 0.2950 284,602 +0.01(+1.72%)
Mar 02, 2022 0.2900 0.2900 0.2800 0.2900 170,390 +0.01(+1.75%)
Mar 01, 2022 0.2800 0.2900 0.2800 0.2850 139,475 +0.00(+1.79%)
Feb 28, 2022 0.2750 0.2850 0.2750 0.2800 329,323 +0.01(+1.82%)
Feb 25, 2022 0.2750 0.2750 0.2700 0.2750 308,680 +0.01(+1.85%)
Feb 24, 2022 0.2800 0.2850 0.2700 0.2700 458,799 +0.00(+0.00%)
Feb 23, 2022 0.2750 0.2775 0.2700 0.2700 302,694 -0.01(-3.57%)
Feb 22, 2022 0.2900 0.2900 0.2800 0.2800 475,207 -0.00(-1.75%)
Feb 18, 2022 0.2850 0 -0.01(-3.39%)
Feb 17, 2022 0.2950 0.2950 0.2800 0.2950 337,679 +0.01(+1.72%)
Feb 16, 2022 0.2900 0.2950 0.2850 0.2900 145,011 +0.00(+0.00%)
Feb 15, 2022 0.2900 0.2900 0.2800 0.2900 143,232 +0.00(+0.00%)
Feb 14, 2022 0.2800 0.2950 0.2800 0.2900 519,264 +0.01(+3.57%)
Feb 11, 2022 0.2800 0.2850 0.2750 0.2800 241,785 +0.01(+1.82%)
Feb 10, 2022 0.2700 0.2800 0.2700 0.2750 190,041 +0.01(+1.85%)
Feb 09, 2022 0.2800 0.2800 0.2700 0.2700 106,962 -0.01(-1.82%)
Feb 08, 2022 0.2700 0.2800 0.2700 0.2750 163,612 +0.00(+0.00%)
Feb 07, 2022 0.2700 0.2800 0.2700 0.2750 383,851 +0.01(+3.77%)
Feb 04, 2022 0.2700 0.2700 0.2600 0.2650 253,477 +0.00(+0.00%)
Feb 03, 2022 0.2700 0.2650 0.2650 154,489 -0.01(-1.85%)
Feb 02, 2022 0.2750 0.2750 0.2650 0.2700 319,831 -0.01(-1.82%)
Feb 01, 2022 0.2850 0.2850 0.2750 0.2750 156,021 -0.01(-1.79%)
Jan 31, 2022 0.2700 0.2850 0.2700 0.2800 361,469 +0.01(+3.70%)
Jan 28, 2022 0.2700 0.2750 0.2700 0.2700 172,067 +0.00(+0.00%)
Jan 27, 2022 0.2750 0.2750 0.2600 0.2700 887,201 -0.01(-3.57%)
Jan 26, 2022 0.2850 0.2850 0.2750 0.2800 188,775 +0.00(+0.00%)
Jan 25, 2022 0.2700 0.2850 0.2700 0.2800 406,499 -0.00(-1.75%)
Jan 24, 2022 0.2850 0.2850 0.2700 0.2850 796,377 -0.01(-1.72%)
Jan 21, 2022 0.3000 0.3000 0.2900 0.2900 490,104 -0.01(-3.33%)
Jan 20, 2022 0.3050 0.3050 0.3000 0.3000 346,549 -0.01(-1.64%)
Jan 19, 2022 0.2850 0.3050 0.2850 0.3050 408,277 +0.02(+7.02%)
Jan 18, 2022 0.2900 0.2950 0.2850 0.2850 337,222 -0.01(-1.72%)
Jan 17, 2022 0.2900 0.2900 0.2850 0.2900 59,196 +0.00(+0.00%)
Jan 14, 2022 0.2900 0.2900 0.2850 0.2900 94,409 +0.00(+0.00%)
Jan 13, 2022 0.3000 0.3000 0.2900 0.2900 303,907 -0.01(-3.33%)
Jan 12, 2022 0.3000 0.3000 0.2950 0.3000 349,798 +0.00(+0.00%)
Jan 11, 2022 0.3000 0.3050 0.2900 0.3000 530,635 +0.00(+0.00%)
Jan 10, 2022 0.3000 0.3000 0.2900 0.3000 484,936 +0.00(+0.00%)
Jan 07, 2022 0.3050 0.3050 0.3000 0.3000 199,416 +0.00(+0.00%)
Jan 06, 2022 0.3100 0.3100 0.3000 0.3000 780,301 -0.02(-4.76%)
Jan 05, 2022 0.3150 0.3400 0.3050 0.3150 783,507 +0.01(+1.61%)
Jan 04, 2022 0.3100 0.3100 0.3000 0.3100 254,870 +0.01(+3.33%)
Dec 31, 2021 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Dec 30, 2021 0.3000 0.3100 0.3000 0.3050 327,236 +0.01(+1.67%)
Dec 29, 2021 0.3150 0.3150 0.3000 0.3000 675,949 -0.01(-3.23%)
Dec 24, 2021 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 23, 2021 0.3050 0.3100 0.3050 0.3100 204,043 +0.01(+1.64%)
Dec 22, 2021 0.3150 0.3150 0.3000 0.3050 124,781 -0.01(-1.61%)
Dec 21, 2021 0.3100 0.3100 0.3000 0.3100 202,033 +0.01(+3.33%)
Dec 20, 2021 0.3050 0.3200 0.2950 0.3000 610,690 -0.01(-3.23%)
Dec 17, 2021 0.3000 0.3100 0.3000 0.3100 177,717 +0.00(+0.00%)
Dec 16, 2021 0.3000 0.3100 0.2900 0.3100 768,824 +0.02(+5.08%)
Dec 15, 2021 0.2900 0.2950 0.2700 0.2950 1,116,672 +0.01(+3.51%)
Dec 14, 2021 0.3000 0.3000 0.2850 0.2850 758,849 -0.01(-3.39%)
Dec 13, 2021 0.3100 0.3100 0.2900 0.2950 1,326,732 -0.01(-3.28%)
Dec 10, 2021 0.3250 0.3250 0.3050 0.3050 495,887 -0.03(-7.58%)
Dec 09, 2021 0.3250 0.3300 0.3200 0.3300 396,058 +0.01(+3.13%)
Dec 08, 2021 0.3200 0.3200 0.3150 0.3200 131,146 -0.01(-1.54%)
Dec 07, 2021 0.3150 0.3400 0.3150 0.3250 916,045 +0.01(+1.56%)
Dec 06, 2021 0.3050 0.3200 0.2925 0.3200 634,241 +0.01(+3.23%)
Dec 03, 2021 0.3050 0.3100 0.2950 0.3100 775,227 +0.00(+0.00%)
Dec 02, 2021 0.3100 0.3100 0.3000 0.3100 329,448 +0.00(+0.00%)
Dec 01, 2021 0.3100 0.3150 0.3000 0.3100 504,950 +0.00(+0.00%)
Nov 30, 2021 0.3200 0.3300 0.3000 0.3100 1,214,840 -0.02(-4.62%)
Nov 29, 2021 0.3150 0.3250 0.3100 0.3250 401,689 +0.01(+1.56%)
Nov 26, 2021 0.3150 0.3250 0.3150 0.3200 971,389 +0.01(+3.23%)
Nov 25, 2021 0.3150 0.3150 0.3100 0.3100 141,735 -0.01(-3.13%)
Nov 24, 2021 0.3250 0.3300 0.3200 0.3200 389,534 -0.01(-1.54%)
Nov 23, 2021 0.3350 0.3350 0.3250 0.3250 664,109 -0.01(-2.99%)
Nov 22, 2021 0.3350 0.3450 0.3350 0.3350 548,645 +0.00(+0.00%)
Nov 19, 2021 0.3400 0.3450 0.3300 0.3350 539,408 +0.00(+0.00%)
Nov 18, 2021 0.3500 0.3400 0.3350 0.3350 365,522 -0.01(-2.90%)
Nov 17, 2021 0.3300 0.3500 0.3300 0.3450 799,178 +0.02(+6.15%)
Nov 16, 2021 0.3350 0.3400 0.3200 0.3250 690,073 -0.01(-2.99%)
Nov 15, 2021 0.3300 0.3400 0.3200 0.3350 842,622 +0.01(+3.08%)
Nov 12, 2021 0.3250 0.3300 0.3250 0.3250 277,136 -0.01(-1.52%)
Nov 11, 2021 0.3150 0.3350 0.3150 0.3300 357,301 +0.01(+1.54%)
Nov 10, 2021 0.3150 0.3250 697,457 +0.01(+1.56%)
Nov 09, 2021 0.3100 0.3200 0.3100 0.3200 1,006,462 +0.01(+3.23%)
Nov 08, 2021 0.3000 0.3100 0.2950 0.3100 1,467,737 +0.01(+3.33%)
Nov 05, 2021 0.2950 0.3050 0.2950 0.3000 312,202 +0.01(+1.69%)
Nov 04, 2021 0.2950 0.2950 0.2900 0.2950 165,964 +0.01(+1.72%)
Nov 03, 2021 0.2950 0.2950 0.2900 0.2900 159,762 -0.01(-1.69%)
Nov 02, 2021 0.2900 0.3000 0.2900 0.2950 313,182 +0.01(+1.72%)
Nov 01, 2021 0.3100 0.3000 0.2900 0.2900 717,169 -0.01(-3.33%)
Oct 29, 2021 0.3100 0.3150 0.3000 0.3000 173,902 -0.02(-5.51%)
Oct 28, 2021 0.3150 0.3200 0.3100 0.3175 71,428 +0.01(+2.42%)
Oct 27, 2021 0.3050 0.3100 0.3050 0.3100 149,555 +0.00(+0.00%)
Oct 26, 2021 0.3100 0.3100 284,210 -0.01(-1.59%)
Oct 25, 2021 0.3100 0.3250 0.3050 0.3150 429,372 +0.01(+1.61%)
Oct 22, 2021 0.3100 0.3250 0.3100 0.3100 331,374 +0.01(+1.64%)
Oct 21, 2021 0.3050 0.3100 0.3025 0.3050 223,205 +0.00(+0.00%)
Oct 20, 2021 0.3000 0.3100 0.3000 0.3050 258,170 +0.00(+0.00%)
Oct 19, 2021 0.3000 0.3150 0.3000 0.3050 255,509 +0.00(+0.00%)
Oct 18, 2021 0.3000 0.3050 0.3000 0.3050 225,275 +0.00(+0.00%)
Oct 15, 2021 0.3100 0.3150 0.3000 0.3050 293,264 -0.01(-1.61%)
Oct 14, 2021 0.3200 0.3200 0.3100 0.3100 505,907 -0.01(-3.13%)
Oct 13, 2021 0.3000 0.3200 0.3000 0.3200 774,093 +0.03(+8.47%)
Oct 12, 2021 0.2950 0.3050 0.2900 0.2950 515,247 +0.00(+0.00%)
Oct 08, 2021 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Oct 07, 2021 0.2950 0.3000 0.2950 0.2950 144,943 +0.01(+1.72%)
Oct 06, 2021 0.2850 0.2950 0.2850 0.2900 309,845 +0.01(+3.57%)
Oct 05, 2021 0.2900 0.2900 0.2800 0.2800 268,156 -0.01(-3.45%)
Oct 04, 2021 0.3000 0.3000 0.2900 0.2900 335,170 -0.01(-1.69%)
Oct 01, 2021 0.3000 0.3000 0.2950 0.2950 477,469 -0.01(-1.67%)
Sep 30, 2021 0.3000 0.3050 0.3000 0.3000 314,582 +0.01(+1.69%)
Sep 29, 2021 0.3100 0.3150 0.2950 0.2950 751,636 -0.01(-3.28%)
Sep 28, 2021 0.3050 0.3050 0.3000 0.3050 670,495 +0.00(+0.00%)
Sep 27, 2021 0.3300 0.3300 0.3000 0.3050 1,009,363 -0.02(-6.15%)
Sep 24, 2021 0.3350 0.3350 0.3250 0.3250 280,430 -0.01(-1.52%)
Sep 23, 2021 0.3400 0.3450 0.3250 0.3300 519,103 -0.01(-4.35%)
Sep 22, 2021 0.3250 0.3600 0.3200 0.3450 1,314,650 +0.02(+6.15%)
Sep 21, 2021 0.3150 0.3250 0.3150 0.3250 322,533 +0.01(+3.17%)
Sep 20, 2021 0.3200 0.3200 0.3150 0.3150 434,644 -0.01(-1.56%)
Sep 17, 2021 0.3200 0.3250 0.3200 0.3200 550,747 -0.01(-1.54%)
Sep 16, 2021 0.3300 0.3300 0.3150 0.3250 572,778 -0.01(-1.52%)
Sep 15, 2021 0.3350 0.3400 0.3250 0.3300 464,295 -0.01(-2.94%)
Sep 14, 2021 0.3400 0.3400 0.3350 0.3400 138,416 +0.01(+1.49%)
Sep 13, 2021 0.3400 0.3400 0.3350 0.3350 800,525 -0.01(-2.90%)
Sep 10, 2021 0.3400 0.3450 0.3400 0.3450 153,732 +0.00(+0.00%)
Sep 09, 2021 0.3500 0.3500 0.3400 0.3450 185,636 -0.01(-1.43%)
Sep 08, 2021 0.3400 0.3500 0.3400 0.3500 240,002 +0.01(+2.94%)
Sep 07, 2021 0.3500 0.3550 0.3400 0.3400 621,531 -0.01(-2.86%)
Sep 03, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Sep 02, 2021 0.3450 0.3500 0.3400 0.3400 201,300 -0.00(-1.45%)
Sep 01, 2021 0.3450 0.3500 0.3450 0.3450 556,059 -0.01(-1.43%)
Aug 31, 2021 0.3500 0.3550 0.3450 0.3500 262,011 +0.00(+0.00%)
Aug 30, 2021 0.3400 0.3500 0.3400 0.3500 358,462 +0.01(+4.48%)
Aug 27, 2021 0.3350 0.3450 0.3300 0.3350 418,713 +0.00(+0.00%)
Aug 26, 2021 0.3350 0.3400 0.3300 0.3350 175,498 +0.00(+0.00%)
Aug 25, 2021 0.3350 0.3400 0.3300 0.3350 155,894 +0.00(+0.00%)
Aug 24, 2021 0.3500 0.3500 0.3350 0.3350 216,825 -0.01(-2.90%)
Aug 23, 2021 0.3400 0.3450 0.3350 0.3450 330,873 +0.00(+1.47%)
Aug 20, 2021 0.3350 0.3400 0.3250 0.3400 525,718 +0.01(+3.03%)
Aug 19, 2021 0.3400 0.3450 0.3300 0.3300 389,894 -0.01(-2.94%)
Aug 18, 2021 0.3550 0.3550 0.3400 0.3400 569,815 -0.01(-2.86%)
Aug 17, 2021 0.3550 0.3525 0.3400 0.3500 944,482 -0.00(-0.71%)
Aug 16, 2021 0.3600 0.3600 0.3500 0.3525 301,577 -0.00(-0.70%)
Aug 13, 2021 0.3550 0.3600 0.3550 0.3550 356,936 +0.00(+0.00%)
Aug 12, 2021 0.3600 0.3600 0.3500 0.3550 360,377 -0.01(-1.39%)
Aug 11, 2021 0.3500 0.3600 0.3500 0.3600 143,969 +0.01(+2.86%)
Aug 10, 2021 0.3550 0.3550 0.3500 0.3500 98,633 -0.01(-1.41%)
Aug 09, 2021 0.3600 0.3650 0.3500 0.3550 616,736 -0.01(-2.74%)
Aug 06, 2021 0.3700 0.3700 0.3600 0.3650 404,198 +0.00(+0.00%)
Aug 05, 2021 0.3700 0.3700 0.3600 0.3650 350,278 -0.01(-1.35%)
Aug 04, 2021 0.3800 0.3800 0.3700 0.3700 961,922 -0.02(-3.90%)
Aug 03, 2021 0.3900 0.3900 0.3750 0.3850 372,868 -0.01(-1.28%)
Jul 30, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 29, 2021 0.3850 0.3950 0.3800 0.3900 461,227 +0.01(+2.63%)
Jul 28, 2021 0.3750 0.3850 0.3750 0.3800 242,599 +0.01(+1.33%)
Jul 27, 2021 0.3750 0.3800 0.3700 0.3750 216,151 -0.01(-1.32%)
Jul 26, 2021 0.3800 0.3800 0.3750 0.3800 226,299 +0.01(+1.33%)
Jul 23, 2021 0.3750 0.3800 0.3700 0.3750 411,819 -0.01(-1.32%)
Jul 22, 2021 0.3950 0.4000 0.3750 0.3800 561,973 -0.02(-4.40%)
Jul 21, 2021 0.3700 0.4000 0.3700 0.3975 744,219 +0.03(+7.43%)
Jul 20, 2021 0.3850 0.3900 0.3700 0.3700 441,999 -0.02(-3.90%)
Jul 19, 2021 0.4000 0.4000 0.3800 0.3850 1,078,951 -0.02(-3.75%)
Jul 16, 2021 0.4250 0.4250 0.4000 0.4000 930,486 -0.01(-2.44%)
Jul 15, 2021 0.4550 0.4550 0.4100 0.4100 1,537,520 -0.05(-9.89%)
Jul 14, 2021 0.4800 0.4900 0.4550 0.4550 766,239 -0.03(-6.19%)
Jul 13, 2021 0.4800 0.4950 0.4600 0.4850 1,376,871 +0.01(+2.11%)
Jul 12, 2021 0.4750 0.4950 0.4750 0.4750 939,997 -0.01(-1.04%)
Jul 09, 2021 0.4700 0.4900 0.4700 0.4800 1,170,214 +0.01(+2.13%)
Jul 08, 2021 0.4800 0.4800 0.4650 0.4700 724,779 -0.01(-2.08%)
Jul 07, 2021 0.4850 0.4900 0.4700 0.4800 788,633 -0.00(-0.52%)
Jul 06, 2021 0.4950 0.5000 0.4825 0.4825 2,455,678 -0.00(-0.52%)
Jul 05, 2021 0.4800 0.4900 0.4750 0.4850 1,912,017 +0.01(+2.11%)
Jul 02, 2021 0.4600 0.4800 0.4600 0.4750 1,359,135 +0.02(+4.40%)
Jun 30, 2021 0.4550 0.4550 0.4550 0 +0.02(+4.60%)
Jun 29, 2021 0.4350 0.4450 0.4300 0.4350 1,059,476 -0.01(-1.14%)
Jun 28, 2021 0.4550 0.4600 0.4350 0.4400 1,380,004 +0.00(+0.00%)
Jun 25, 2021 0.4550 0.4700 0.4400 0.4400 1,785,325 +0.01(+1.15%)
Jun 24, 2021 0.4750 0.4800 0.4250 0.4350 2,375,692 -0.04(-8.42%)
Jun 23, 2021 0.4750 0.4925 0.4700 0.4750 3,462,036 +0.01(+3.26%)
Jun 22, 2021 0.4400 0.4600 0.4300 0.4600 4,298,038 +0.03(+6.98%)
Jun 21, 2021 0.3900 0.4400 0.3900 0.4300 4,437,890 +0.05(+13.16%)
Jun 18, 2021 0.3850 0.3850 0.3750 0.3800 483,029 +0.00(+0.00%)
Jun 17, 2021 0.3850 0.3850 0.3750 0.3800 1,725,408 -0.01(-2.56%)
Jun 16, 2021 0.3850 0.3900 0.3800 0.3900 594,269 +0.01(+1.30%)
Jun 15, 2021 0.3800 0.3900 0.3800 0.3850 1,148,250 +0.00(+0.00%)
Jun 14, 2021 0.3850 0.3850 0.3750 0.3850 1,219,556 +0.00(+0.00%)
Jun 11, 2021 0.4000 0.4000 0.3850 0.3850 1,060,206 -0.01(-1.28%)
Jun 10, 2021 0.3800 0.3950 0.3750 0.3900 655,061 +0.02(+4.00%)
Jun 09, 2021 0.3700 0.3800 0.3650 0.3750 1,643,594 +0.01(+1.35%)
Jun 08, 2021 0.3800 0.3800 0.3700 0.3700 530,012 -0.01(-1.33%)
Jun 07, 2021 0.3800 0.3800 0.3700 0.3750 182,034 +0.00(+0.00%)
Jun 04, 2021 0.3800 0.3800 0.3750 0.3750 285,141 -0.01(-1.32%)
Jun 03, 2021 0.3800 0.3800 0.3750 0.3800 380,025 -0.01(-2.56%)
Jun 02, 2021 0.3800 0.3900 0.3750 0.3900 203,206 +0.01(+1.30%)
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.