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

Acasti Pharma (TSV: ACST )

0.5800 UNCHANGED
Last Price Updated: 11:24 AM EDT, Mar 27, 2023 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, 2021 0.5900 0.6000 0.5800 0.6000 27,695 +0.00(+0.00%)
May 28, 2021 0.6200 0.6400 0.5900 0.6000 235,577 -0.01(-1.64%)
May 27, 2021 0.6200 0.6200 0.5900 0.6100 67,443 +0.01(+1.67%)
May 26, 2021 0.6000 0.6200 0.6000 0.6000 64,658 +0.01(+1.69%)
May 25, 2021 0.6200 0.6200 0.5900 0.5900 78,070 -0.02(-3.28%)
May 21, 2021 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
May 20, 2021 0.6500 0.6700 0.5800 0.6000 374,961 -0.05(-7.69%)
May 19, 2021 0.5400 0.6800 0.5400 0.6500 1,121,569 +0.09(+16.07%)
May 18, 2021 0.5300 0.5600 0.5300 0.5600 55,316 +0.03(+5.66%)
May 17, 2021 0.5300 0.5400 0.5200 0.5300 47,191 +0.00(+0.00%)
May 14, 2021 0.5400 0.5500 0.5300 0.5300 38,923 +0.01(+1.92%)
May 13, 2021 0.5300 0.5600 0.5100 0.5200 92,041 +0.01(+1.96%)
May 12, 2021 0.5200 0.5300 0.5000 0.5100 104,013 -0.03(-5.56%)
May 11, 2021 0.5200 0.5500 0.4950 0.5400 163,189 +0.00(+0.00%)
May 10, 2021 0.6000 0.6000 0.5300 0.5400 164,943 -0.02(-3.57%)
May 07, 2021 0.6700 0.7500 0.5600 0.5600 1,001,729 +0.07(+13.13%)
May 06, 2021 0.5400 0.5400 0.4800 0.4950 316,938 -0.03(-4.81%)
May 05, 2021 0.5400 0.5400 0.5100 0.5200 77,206 -0.02(-3.70%)
May 04, 2021 0.5700 0.5700 0.5300 0.5400 124,488 -0.02(-3.57%)
May 03, 2021 0.5900 0.5900 0.5600 0.5600 113,786 -0.03(-5.08%)
Apr 30, 2021 0.6000 0.6300 0.5900 0.5900 133,884 -0.02(-3.28%)
Apr 29, 2021 0.6500 0.6500 0.5900 0.6100 71,007 -0.03(-4.69%)
Apr 28, 2021 0.6600 0.6600 0.6200 0.6400 58,352 +0.00(+0.00%)
Apr 27, 2021 0.6700 0.7100 0.6400 0.6400 115,684 -0.03(-4.48%)
Apr 26, 2021 0.6000 0.6700 0.6000 0.6700 255,297 +0.10(+17.54%)
Apr 23, 2021 0.5700 0.5900 0.5700 0.5700 28,408 +0.00(+0.00%)
Apr 22, 2021 0.6000 0.6000 0.5600 0.5700 155,967 +0.01(+1.79%)
Apr 21, 2021 0.5400 0.5800 0.5300 0.5600 179,726 +0.03(+5.66%)
Apr 20, 2021 0.5500 0.5600 0.5200 0.5300 104,427 -0.02(-3.64%)
Apr 19, 2021 0.5200 0.5600 0.5000 0.5500 210,049 +0.04(+7.84%)
Apr 16, 2021 0.5300 0.5300 0.4800 0.5100 239,267 -0.04(-7.27%)
Apr 15, 2021 0.6000 0.6200 0.5400 0.5500 133,763 -0.04(-6.78%)
Apr 14, 2021 0.5600 0.6200 0.5600 0.5900 155,060 +0.00(+0.00%)
Apr 13, 2021 0.6400 0.6400 0.5700 0.5900 243,483 -0.05(-7.81%)
Apr 12, 2021 0.6800 0.6800 0.6300 0.6400 135,752 -0.04(-5.88%)
Apr 09, 2021 0.7100 0.7100 0.6600 0.6800 86,617 -0.01(-1.45%)
Apr 08, 2021 0.6700 0.7300 0.6700 0.6900 156,256 +0.02(+2.99%)
Apr 07, 2021 0.7400 0.7400 0.6600 0.6700 211,572 -0.06(-8.22%)
Apr 06, 2021 0.7500 0.7500 0.7100 0.7300 91,948 +0.00(+0.00%)
Apr 05, 2021 0.7800 0.7800 0.7200 0.7300 175,636 -0.03(-3.95%)
Apr 01, 2021 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Mar 31, 2021 0.7600 0.7800 0.7500 0.7600 27,746 +0.00(+0.00%)
Mar 30, 2021 0.7200 0.7600 0.7100 0.7600 25,038 +0.01(+1.33%)
Mar 29, 2021 0.7600 0.7600 0.7200 0.7500 90,233 -0.02(-2.60%)
Mar 26, 2021 0.7900 0.7900 0.7500 0.7700 79,134 -0.01(-1.28%)
Mar 25, 2021 0.7000 0.8000 0.7000 0.7800 134,678 +0.04(+5.41%)
Mar 24, 2021 0.8500 0.8500 0.7400 0.7400 254,796 -0.08(-9.76%)
Mar 23, 2021 0.8800 0.8800 0.8200 0.8200 180,025 -0.05(-5.75%)
Mar 22, 2021 0.8500 0.9300 0.8500 0.8700 303,498 +0.01(+1.16%)
Mar 19, 2021 0.8500 0.8700 0.8300 0.8600 231,541 +0.00(+0.00%)
Mar 18, 2021 0.8900 0.9000 0.8500 0.8600 178,263 -0.04(-4.44%)
Mar 17, 2021 0.8600 0.9100 0.8550 0.9000 214,751 +0.02(+2.27%)
Mar 16, 2021 0.9500 0.9500 0.8500 0.8800 237,141 -0.07(-7.37%)
Mar 15, 2021 0.9800 1.010 0.9200 0.9500 301,680 +0.05(+5.56%)
Mar 12, 2021 0.8800 0.9200 0.8500 0.9000 148,191 +0.03(+3.45%)
Mar 11, 2021 0.8400 0.8750 0.8300 0.8700 191,037 +0.02(+2.35%)
Mar 10, 2021 0.8800 0.9000 0.8200 0.8500 223,158 -0.02(-2.30%)
Mar 09, 2021 0.8800 0.8900 0.8300 0.8700 272,290 +0.07(+8.75%)
Mar 08, 2021 0.8300 0.8500 0.7500 0.8000 277,053 +0.00(+0.00%)
Mar 05, 2021 0.7500 0.8300 0.6200 0.8000 586,593 +0.07(+9.59%)
Mar 04, 2021 0.8100 0.8100 0.6700 0.7300 562,283 -0.10(-12.05%)
Mar 03, 2021 0.9000 0.9100 0.8200 0.8300 446,308 -0.06(-6.74%)
Mar 02, 2021 0.9300 0.9600 0.8800 0.8900 236,203 -0.05(-5.32%)
Mar 01, 2021 0.9800 0.9800 0.9300 0.9400 283,292 +0.00(+0.00%)
Feb 26, 2021 0.9300 0.9800 0.8800 0.9400 348,913 -0.04(-4.08%)
Feb 25, 2021 1.010 1.020 0.9400 0.9800 388,289 -0.07(-6.67%)
Feb 24, 2021 0.9400 1.140 0.9400 1.050 929,547 +0.14(+15.38%)
Feb 23, 2021 0.9400 0.9700 0.7900 0.9100 685,373 -0.14(-13.33%)
Feb 22, 2021 1.160 1.170 1.050 1.050 455,853 -0.14(-11.76%)
Feb 19, 2021 1.170 1.290 1.170 1.190 670,315 +0.03(+2.59%)
Feb 18, 2021 1.290 1.300 1.130 1.160 814,298 -0.14(-10.77%)
Feb 17, 2021 1.410 1.410 1.280 1.300 642,730 -0.09(-6.47%)
Feb 16, 2021 1.390 1.450 1.330 1.390 914,930 +0.07(+5.30%)
Feb 12, 2021 1.320 1.320 1.320 0 -0.08(-5.71%)
Feb 11, 2021 1.470 1.490 1.270 1.400 1,279,415 -0.12(-7.89%)
Feb 10, 2021 1.450 1.550 1.120 1.520 2,049,411 +0.29(+23.58%)
Feb 09, 2021 1.210 1.300 1.170 1.230 1,089,088 +0.10(+8.85%)
Feb 08, 2021 0.9900 1.180 0.9800 1.130 1,206,732 +0.16(+16.49%)
Feb 05, 2021 0.9800 1.000 0.9200 0.9700 512,928 +0.00(+0.00%)
Feb 04, 2021 0.9300 1.070 0.8800 0.9700 977,303 +0.06(+6.59%)
Feb 03, 2021 0.8900 0.9300 0.8600 0.9100 248,940 +0.05(+5.81%)
Feb 02, 2021 0.8800 0.8900 0.8400 0.8600 324,444 -0.02(-2.27%)
Feb 01, 2021 0.8600 0.8900 0.8300 0.8800 328,388 +0.03(+3.53%)
Jan 29, 2021 0.9200 0.9200 0.8400 0.8500 394,777 -0.04(-4.49%)
Jan 28, 2021 0.9900 1.000 0.8600 0.8900 773,986 +0.03(+3.49%)
Jan 27, 2021 0.8200 0.9200 0.7300 0.8600 770,986 -0.06(-6.52%)
Jan 26, 2021 0.9400 0.9800 0.8900 0.9200 443,173 -0.05(-5.15%)
Jan 25, 2021 1.030 1.060 0.8800 0.9700 881,407 -0.05(-4.90%)
Jan 22, 2021 1.030 1.040 0.9500 1.020 608,451 -0.03(-2.86%)
Jan 21, 2021 1.140 1.370 1.000 1.050 3,773,625 +0.10(+10.53%)
Jan 20, 2021 0.8400 0.9700 0.7800 0.9500 1,881,555 +0.14(+17.28%)
Jan 19, 2021 0.7700 0.8300 0.7700 0.8100 877,606 +0.05(+6.58%)
Jan 18, 2021 0.7600 0.7600 0.6500 0.7600 948,026 -0.01(-1.30%)
Jan 15, 2021 0.8200 0.8300 0.7400 0.7700 423,270 -0.03(-3.75%)
Jan 14, 2021 0.7800 0.8400 0.7200 0.8000 1,014,160 -0.02(-2.44%)
Jan 13, 2021 0.8200 0.8400 0.7700 0.8200 877,582 -0.02(-2.38%)
Jan 12, 2021 0.9200 0.9400 0.8000 0.8400 1,805,104 -0.02(-2.33%)
Jan 11, 2021 0.8400 1.100 0.8100 0.8600 4,701,237 +0.14(+19.44%)
Jan 08, 2021 0.5600 0.7800 0.5600 0.7200 2,648,649 +0.15(+26.32%)
Jan 07, 2021 0.5800 0.6000 0.5600 0.5700 617,944 +0.03(+5.56%)
Jan 06, 2021 0.6400 0.6500 0.5100 0.5400 1,660,642 -0.10(-15.62%)
Jan 05, 2021 0.6200 0.6900 0.5500 0.6400 2,379,254 +0.14(+28.00%)
Jan 04, 2021 0.4400 0.5200 0.4100 0.5000 1,148,620 +0.08(+19.05%)
Dec 31, 2020 0.4200 0.4200 0.4200 0 -0.04(-8.70%)
Dec 30, 2020 0.3900 0.4600 0.3700 0.4600 603,555 +0.07(+17.95%)
Dec 29, 2020 0.4000 0.4000 0.3700 0.3900 506,245 -0.03(-8.24%)
Dec 24, 2020 0.4250 0.4250 0.4250 0 -0.13(-22.73%)
Dec 23, 2020 0.4000 0.7300 0.4000 0.5500 5,150,804 +0.23(+69.23%)
Dec 22, 2020 0.3350 0.3350 0.3150 0.3250 454,651 -0.01(-2.99%)
Dec 21, 2020 0.3300 0.3350 0.3250 0.3350 93,224 +0.00(+0.00%)
Dec 18, 2020 0.3300 0.3500 0.3250 0.3350 134,215 +0.01(+1.52%)
Dec 17, 2020 0.3300 0.3300 0.3150 0.3300 105,506 +0.00(+0.00%)
Dec 16, 2020 0.3400 0.3400 0.3200 0.3300 46,608 +0.01(+1.54%)
Dec 15, 2020 0.3200 0.3400 0.3050 0.3250 214,706 +0.00(+0.00%)
Dec 14, 2020 0.3450 0.3450 0.3250 0.3250 83,576 -0.02(-4.41%)
Dec 11, 2020 0.3700 0.3700 0.3350 0.3400 98,035 +0.00(+0.00%)
Dec 10, 2020 0.3500 0.3500 0.3400 0.3400 63,566 +0.00(+0.00%)
Dec 09, 2020 0.3900 0.3900 0.3200 0.3400 208,363 -0.04(-10.53%)
Dec 08, 2020 0.3950 0.3950 0.3700 0.3800 148,059 -0.01(-1.30%)
Dec 07, 2020 0.3950 0.4150 0.3800 0.3850 176,426 -0.01(-1.28%)
Dec 04, 2020 0.4600 0.4600 0.3850 0.3900 600,868 -0.05(-11.36%)
Dec 03, 2020 0.4050 0.4700 0.4050 0.4400 235,808 +0.03(+7.32%)
Dec 02, 2020 0.4250 0.4300 0.3850 0.4100 555,307 -0.06(-12.77%)
Dec 01, 2020 0.3700 0.5300 0.3700 0.4700 782,618 +0.10(+28.77%)
Nov 30, 2020 0.3350 0.3800 0.3350 0.3650 179,876 +0.04(+14.06%)
Nov 27, 2020 0.3450 0.3450 0.3200 0.3200 110,818 -0.03(-8.57%)
Nov 26, 2020 0.3600 0.3600 0.3450 0.3500 44,865 +0.01(+1.45%)
Nov 25, 2020 0.2900 0.4500 0.2900 0.3450 516,307 +0.05(+18.97%)
Nov 24, 2020 0.3000 0.3000 0.2900 0.2900 74,526 -0.01(-3.33%)
Nov 23, 2020 0.3100 0.3100 0.2950 0.3000 128,360 -0.01(-3.23%)
Nov 20, 2020 0.3250 0.3800 0.3100 0.3100 637,564 +0.01(+1.64%)
Nov 19, 2020 0.2850 0.3300 0.2850 0.3050 265,586 +0.03(+10.91%)
Nov 18, 2020 0.2750 0.2900 0.2750 0.2750 48,155 +0.00(+0.00%)
Nov 17, 2020 0.2850 0.2850 0.2600 0.2750 60,749 +0.01(+1.85%)
Nov 16, 2020 0.2650 0.2900 0.2650 0.2700 79,027 -0.01(-3.57%)
Nov 13, 2020 0.2800 0.2800 0.2700 0.2800 28,153 +0.01(+3.70%)
Nov 12, 2020 0.2950 0.3100 0.2700 0.2700 61,852 +0.00(+0.00%)
Nov 11, 2020 0.2800 0.2950 0.2700 0.2700 39,513 -0.03(-10.00%)
Nov 10, 2020 0.2450 0.3100 0.2400 0.3000 447,274 +0.07(+30.43%)
Nov 09, 2020 0.2450 0.2450 0.2300 0.2300 93,975 +0.00(+0.00%)
Nov 06, 2020 0.2400 0.2400 0.2300 0.2300 244,284 -0.01(-4.17%)
Nov 05, 2020 0.2350 0.2450 0.2350 0.2400 159,850 +0.00(+0.00%)
Nov 04, 2020 0.2550 0.2550 0.2400 0.2400 77,815 -0.01(-2.04%)
Nov 03, 2020 0.2500 0.2500 0.2400 0.2450 16,513 -0.01(-2.00%)
Nov 02, 2020 0.2650 0.2650 0.2400 0.2500 47,808 +0.01(+4.17%)
Oct 30, 2020 0.2500 0.2600 0.2400 0.2400 48,302 -0.02(-7.69%)
Oct 29, 2020 0.2500 0.2600 0.2500 0.2600 17,201 +0.02(+6.12%)
Oct 28, 2020 0.2600 0.2600 0.2400 0.2450 65,584 -0.02(-5.77%)
Oct 27, 2020 0.2600 0.2600 0.2600 0.2600 16,094 -0.01(-1.89%)
Oct 26, 2020 0.2650 0.2700 0.2600 0.2650 28,719 +0.01(+1.92%)
Oct 23, 2020 0.2650 0.2700 0.2600 0.2600 19,716 -0.01(-1.89%)
Oct 22, 2020 0.2600 0.2700 0.2600 0.2650 71,296 +0.00(+0.00%)
Oct 21, 2020 0.2600 0.2650 0.2550 0.2650 29,804 +0.01(+1.92%)
Oct 20, 2020 0.2750 0.2750 0.2600 0.2600 28,136 -0.01(-1.89%)
Oct 19, 2020 0.2650 0.2650 0.2650 0.2650 2,804 +0.00(+0.00%)
Oct 16, 2020 0.2700 0.2750 0.2650 0.2650 25,773 -0.01(-1.85%)
Oct 15, 2020 0.2700 0.2800 0.2650 0.2700 33,677 -0.01(-5.26%)
Oct 14, 2020 0.2850 0.2950 0.2800 0.2850 146,038 +0.00(+0.00%)
Oct 13, 2020 0.2800 0.2850 0.2650 0.2850 99,447 +0.00(+1.79%)
Oct 09, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Oct 08, 2020 0.2700 0.2750 0.2600 0.2700 30,163 +0.01(+1.89%)
Oct 07, 2020 0.2700 0.2700 0.2650 0.2650 63,436 -0.01(-1.85%)
Oct 06, 2020 0.2800 0.2850 0.2700 0.2700 43,805 +0.00(+0.00%)
Oct 05, 2020 0.2600 0.2850 0.2600 0.2700 80,003 +0.01(+1.89%)
Oct 02, 2020 0.2700 0.2700 0.2600 0.2650 19,150 -0.01(-1.85%)
Oct 01, 2020 0.2650 0.2750 0.2600 0.2700 73,677 +0.00(+0.00%)
Sep 30, 2020 0.2900 0.2900 0.2700 0.2700 30,960 -0.01(-3.57%)
Sep 29, 2020 0.2800 0.3000 0.2800 0.2800 91,036 +0.00(+0.00%)
Sep 28, 2020 0.2750 0.2850 0.2750 0.2800 52,783 +0.00(+0.00%)
Sep 25, 2020 0.2900 0.2900 0.2800 0.2800 70,479 +0.00(+0.00%)
Sep 24, 2020 0.2750 0.3000 0.2600 0.2800 239,685 +0.01(+1.82%)
Sep 23, 2020 0.3050 0.3050 0.2700 0.2750 253,082 -0.03(-11.29%)
Sep 22, 2020 0.3400 0.3400 0.3100 0.3100 408,956 -0.06(-16.22%)
Sep 21, 2020 0.3100 0.4000 0.3050 0.3700 1,669,109 +0.09(+29.82%)
Sep 18, 2020 0.2600 0.2900 0.2600 0.2850 284,990 +0.02(+9.62%)
Sep 17, 2020 0.2600 0.2600 0.2500 0.2600 122,400 +0.00(+0.00%)
Sep 16, 2020 0.2700 0.2700 0.2550 0.2600 100,361 +0.00(+0.00%)
Sep 15, 2020 0.2500 0.2700 0.2500 0.2600 179,393 +0.01(+4.00%)
Sep 14, 2020 0.2500 0.2600 0.2500 0.2500 104,818 -0.01(-1.96%)
Sep 11, 2020 0.2550 0.2600 0.2300 0.2550 222,735 +0.00(+0.00%)
Sep 10, 2020 0.2700 0.2700 0.2550 0.2550 234,780 -0.01(-1.92%)
Sep 09, 2020 0.2850 0.2850 0.2600 0.2600 197,159 +0.01(+1.96%)
Sep 08, 2020 0.2650 0.2900 0.2450 0.2550 482,156 -0.01(-3.77%)
Sep 04, 2020 0.2650 0.2650 0.2650 0 -0.02(-7.02%)
Sep 03, 2020 0.3000 0.3000 0.2700 0.2850 572,408 +0.00(+1.79%)
Sep 02, 2020 0.2800 0.3100 0.2700 0.2800 875,625 -0.00(-1.75%)
Sep 01, 2020 0.3050 0.3250 0.2800 0.2850 712,562 -0.03(-9.52%)
Aug 31, 2020 0.3100 0.4000 0.3000 0.3150 4,286,691 -0.61(-66.13%)
Aug 28, 2020 0.9100 0.9400 0.8600 0.9300 345,045 +0.01(+1.09%)
Aug 27, 2020 0.8900 0.9600 0.8600 0.9200 198,988 +0.02(+2.22%)
Aug 26, 2020 0.9200 0.9200 0.8700 0.9000 127,934 +0.01(+1.12%)
Aug 25, 2020 0.9200 0.9200 0.8500 0.8900 215,268 -0.02(-2.20%)
Aug 24, 2020 1.030 1.040 0.9100 0.9100 313,400 -0.11(-10.78%)
Aug 21, 2020 1.070 1.070 0.9900 1.020 77,478 -0.04(-3.77%)
Aug 20, 2020 1.070 1.090 1.020 1.060 62,433 -0.02(-1.85%)
Aug 19, 2020 1.030 1.080 1.020 1.080 124,743 +0.07(+6.93%)
Aug 18, 2020 0.9600 1.040 0.9500 1.010 259,213 +0.08(+8.60%)
Aug 17, 2020 0.9800 0.9800 0.9200 0.9300 119,059 +0.00(+0.00%)
Aug 14, 2020 0.9800 0.9800 0.8800 0.9300 188,813 -0.07(-7.00%)
Aug 13, 2020 1.010 1.020 0.9500 1.000 66,426 +0.01(+1.01%)
Aug 12, 2020 1.020 1.020 0.9800 0.9900 67,133 -0.03(-2.94%)
Aug 11, 2020 1.010 1.040 1.010 1.020 62,910 -0.02(-1.92%)
Aug 10, 2020 1.060 1.070 0.9800 1.040 116,829 -0.01(-0.95%)
Aug 07, 2020 1.030 1.070 1.030 1.050 188,644 -0.01(-0.94%)
Aug 06, 2020 1.060 1.070 1.050 1.060 110,211 +0.00(+0.00%)
Aug 05, 2020 1.060 1.070 1.040 1.060 183,654 +0.02(+1.92%)
Aug 04, 2020 1.050 1.090 1.010 1.040 126,000 +0.03(+2.97%)
Jul 31, 2020 1.010 1.010 1.010 0 +0.15(+17.44%)
Jul 30, 2020 0.8400 0.8800 0.8100 0.8600 59,503 +0.02(+2.38%)
Jul 29, 2020 0.8600 0.8800 0.8400 0.8400 40,226 -0.04(-4.55%)
Jul 28, 2020 0.9000 0.9000 0.8700 0.8800 39,285 -0.01(-1.12%)
Jul 27, 2020 0.8900 0.9100 0.8900 0.8900 50,525 -0.02(-2.20%)
Jul 24, 2020 0.8800 0.9100 0.8800 0.9100 36,714 +0.01(+1.11%)
Jul 23, 2020 0.9100 0.9300 0.8800 0.9000 123,554 -0.01(-1.10%)
Jul 22, 2020 0.9100 0.9500 0.8900 0.9100 111,647 -0.02(-2.15%)
Jul 21, 2020 0.9200 0.9500 0.9200 0.9300 126,983 +0.01(+1.09%)
Jul 20, 2020 0.9600 0.9700 0.9200 0.9200 52,651 -0.04(-4.17%)
Jul 17, 2020 0.9200 0.9600 0.9200 0.9600 102,176 +0.06(+6.67%)
Jul 16, 2020 0.9500 0.9500 0.9000 0.9000 109,425 -0.05(-5.26%)
Jul 15, 2020 0.9300 0.9600 0.9300 0.9500 56,061 +0.04(+4.40%)
Jul 14, 2020 0.9600 0.9600 0.8200 0.9100 82,308 -0.01(-1.09%)
Jul 13, 2020 0.9600 0.9700 0.9200 0.9200 91,146 -0.04(-4.17%)
Jul 10, 2020 0.9800 1.000 0.9200 0.9600 135,982 -0.03(-3.03%)
Jul 09, 2020 1.000 1.010 0.9600 0.9900 144,846 +0.00(+0.00%)
Jul 08, 2020 0.9700 1.010 0.9000 0.9900 284,736 +0.01(+1.02%)
Jul 07, 2020 0.8600 1.020 0.8600 0.9800 398,107 +0.16(+19.51%)
Jul 06, 2020 0.7600 0.8700 0.7400 0.8200 185,618 +0.10(+13.89%)
Jul 03, 2020 0.7100 0.7400 0.7100 0.7200 24,505 +0.01(+1.41%)
Jul 02, 2020 0.6700 0.7400 0.6700 0.7100 140,435 +0.07(+10.94%)
Jun 30, 2020 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Jun 29, 2020 0.7800 0.7800 0.6400 0.6600 427,372 -0.10(-13.16%)
Jun 26, 2020 0.8500 0.8600 0.7500 0.7600 185,125 -0.05(-6.17%)
Jun 25, 2020 0.8800 0.8800 0.7500 0.8100 246,398 -0.06(-6.90%)
Jun 24, 2020 0.9700 0.9700 0.8300 0.8700 240,923 -0.10(-10.31%)
Jun 23, 2020 1.030 1.030 0.9400 0.9700 183,642 +0.00(+0.00%)
Jun 22, 2020 1.020 1.020 0.9600 0.9700 168,650 -0.03(-3.00%)
Jun 19, 2020 1.000 1.080 0.9300 1.000 833,102 -0.20(-16.67%)
Jun 18, 2020 1.020 1.280 1.020 1.200 230,796 +0.18(+17.65%)
Jun 17, 2020 1.050 1.050 1.020 1.020 42,248 -0.02(-1.92%)
Jun 16, 2020 1.130 1.130 1.040 1.040 91,073 -0.05(-4.59%)
Jun 15, 2020 1.000 1.150 0.9700 1.090 118,282 +0.12(+12.37%)
Jun 12, 2020 0.9300 0.9900 0.9300 0.9700 61,645 +0.01(+1.04%)
Jun 11, 2020 1.000 1.010 0.9200 0.9600 120,860 -0.06(-5.88%)
Jun 10, 2020 1.040 1.070 1.010 1.020 51,403 -0.02(-1.92%)
Jun 09, 2020 1.060 1.060 1.010 1.040 39,800 -0.02(-1.89%)
Jun 08, 2020 1.050 1.080 1.020 1.060 94,103 +0.04(+3.92%)
Jun 05, 2020 1.020 1.030 0.9500 1.020 454,889 -0.05(-4.67%)
Jun 04, 2020 1.210 1.210 1.010 1.070 328,720 -0.13(-10.83%)
Jun 03, 2020 0.9000 1.290 0.9000 1.200 672,674 +0.31(+34.83%)
Jun 02, 2020 0.8700 0.9000 0.8600 0.8900 91,204 +0.03(+3.49%)
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.