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

Vsblty Groupe Technologies Corp (CSE: VSBY )

0.0900 UNCHANGED
Official Closing Price Updated: 3:55 PM EDT, May 31, 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 (%)
Jun 30, 2022 0.3800 0 -0.01(-1.30%)
Jun 29, 2022 0.4000 0.4000 0.3800 0.3850 142,359 -0.02(-4.94%)
Jun 28, 2022 0.4050 0.4100 0.3950 0.4050 147,029 +0.00(+0.00%)
Jun 27, 2022 0.3900 0.4050 0.3850 0.4050 125,749 +0.02(+5.19%)
Jun 24, 2022 0.3800 0.3950 0.3750 0.3850 273,716 +0.01(+1.32%)
Jun 23, 2022 0.3950 0.3950 0.3750 0.3800 182,737 -0.01(-2.56%)
Jun 22, 2022 0.4100 0.4100 0.3850 0.3900 225,295 -0.01(-2.50%)
Jun 21, 2022 0.4100 0.4150 0.4000 0.4000 231,317 -0.01(-2.44%)
Jun 20, 2022 0.4050 0.4100 0.4050 0.4100 52,060 +0.00(+1.23%)
Jun 17, 2022 0.4050 0.4150 0.3850 0.4050 339,172 +0.00(+0.00%)
Jun 16, 2022 0.3950 0.4050 0.3800 0.4050 258,004 +0.01(+2.53%)
Jun 15, 2022 0.3900 0.4100 0.3800 0.3950 477,421 +0.01(+1.28%)
Jun 14, 2022 0.4100 0.4200 0.3800 0.3900 537,190 -0.02(-4.88%)
Jun 13, 2022 0.4600 0.4600 0.4000 0.4100 898,189 -0.05(-9.89%)
Jun 10, 2022 0.4250 0.4550 0.4050 0.4550 828,540 +0.03(+5.81%)
Jun 09, 2022 0.4400 0.4500 0.4300 0.4300 266,900 -0.02(-4.44%)
Jun 08, 2022 0.4600 0.4630 0.4350 0.4500 264,875 -0.01(-1.10%)
Jun 07, 2022 0.4750 0.4800 0.4550 0.4550 238,711 -0.01(-3.19%)
Jun 06, 2022 0.4600 0.4750 0.4550 0.4700 131,112 +0.01(+2.17%)
Jun 03, 2022 0.4650 0.4700 0.4580 0.4600 186,256 -0.01(-1.08%)
Jun 02, 2022 0.4550 0.4700 0.4500 0.4650 176,007 +0.01(+1.09%)
Jun 01, 2022 0.4700 0.4700 0.4500 0.4600 253,852 -0.01(-2.13%)
May 31, 2022 0.4900 0.4900 0.4650 0.4700 291,919 -0.03(-6.00%)
May 30, 2022 0.4750 0.5000 0.4700 0.5000 89,943 +0.03(+5.26%)
May 27, 2022 0.4800 0.4800 0.4600 0.4750 201,570 -0.01(-2.06%)
May 26, 2022 0.4850 0.4850 0.4600 0.4850 363,049 +0.01(+1.04%)
May 25, 2022 0.4950 0.5000 0.4800 0.4800 295,821 -0.02(-4.00%)
May 24, 2022 0.5100 0.5100 0.4900 0.5000 456,142 +0.03(+5.26%)
May 20, 2022 0.4750 0 -0.02(-3.06%)
May 19, 2022 0.4900 0.5000 0.4850 0.4900 209,638 +0.01(+1.03%)
May 18, 2022 0.5100 0.5200 0.4800 0.4850 302,804 -0.05(-8.49%)
May 17, 2022 0.5000 0.5400 0.4880 0.5300 401,235 +0.03(+6.00%)
May 16, 2022 0.5200 0.5300 0.4950 0.5000 408,602 -0.04(-7.41%)
May 13, 2022 0.4750 0.5400 0.4700 0.5400 373,778 +0.08(+17.39%)
May 12, 2022 0.4900 0.4950 0.4500 0.4600 661,928 -0.02(-5.15%)
May 11, 2022 0.5200 0.5200 0.4800 0.4850 419,104 -0.03(-4.90%)
May 10, 2022 0.4850 0.5300 0.4850 0.5100 608,683 +0.04(+7.37%)
May 09, 2022 0.5000 0.5100 0.4500 0.4750 871,418 -0.04(-6.86%)
May 06, 2022 0.5300 0.5300 0.5000 0.5100 417,477 -0.02(-3.77%)
May 05, 2022 0.5700 0.5700 0.5000 0.5300 718,971 -0.05(-8.62%)
May 04, 2022 0.5800 0.6000 0.5500 0.5800 415,698 +0.00(+0.00%)
May 03, 2022 0.6300 0.6300 0.5600 0.5800 740,409 -0.04(-6.45%)
May 02, 2022 0.6500 0.6500 0.5900 0.6200 282,403 -0.01(-1.59%)
Apr 29, 2022 0.6600 0.6600 0.6200 0.6300 627,832 +0.00(+0.00%)
Apr 28, 2022 0.5500 0.6800 0.5400 0.6300 872,631 +0.08(+14.55%)
Apr 27, 2022 0.5400 0.5500 0.5200 0.5500 182,830 +0.01(+1.85%)
Apr 26, 2022 0.5400 0.5400 0.5300 0.5400 324,443 +0.01(+0.93%)
Apr 25, 2022 0.5300 0.5400 0.5100 0.5350 238,794 -0.01(-0.93%)
Apr 22, 2022 0.5500 0.5500 0.5100 0.5400 740,097 -0.03(-5.26%)
Apr 21, 2022 0.5600 0.5700 0.5300 0.5700 179,478 +0.02(+3.64%)
Apr 20, 2022 0.5500 0.5600 0.5400 0.5500 181,320 +0.02(+3.77%)
Apr 19, 2022 0.5100 0.5300 0.4950 0.5300 268,478 +0.01(+1.92%)
Apr 18, 2022 0.5600 0.5600 0.4950 0.5200 914,758 -0.04(-7.14%)
Apr 14, 2022 0.5600 0 +0.00(+0.00%)
Apr 13, 2022 0.5800 0.6100 0.5600 0.5600 240,392 +0.00(+0.00%)
Apr 12, 2022 0.6500 0.6500 0.5600 0.5600 729,055 -0.06(-9.68%)
Apr 11, 2022 0.5900 0.6200 0.5500 0.6200 507,544 +0.04(+6.90%)
Apr 08, 2022 0.5900 0.6000 0.5800 0.5800 369,700 -0.01(-1.69%)
Apr 07, 2022 0.6200 0.6200 0.5800 0.5900 786,060 -0.03(-4.84%)
Apr 06, 2022 0.6200 0.6300 0.6100 0.6200 481,557 -0.01(-1.59%)
Apr 05, 2022 0.6300 0.6300 0.6200 0.6300 145,243 +0.00(+0.00%)
Apr 04, 2022 0.6300 0.6400 0.6200 0.6300 446,515 +0.00(+0.00%)
Apr 01, 2022 0.6400 0.6600 0.6300 0.6300 298,884 -0.02(-3.08%)
Mar 31, 2022 0.6400 0.6600 0.6400 0.6500 287,701 +0.01(+1.56%)
Mar 30, 2022 0.6500 0.6500 0.6100 0.6400 507,669 +0.00(+0.00%)
Mar 29, 2022 0.6500 0.6600 0.6400 0.6400 208,501 -0.01(-1.54%)
Mar 28, 2022 0.6500 0.6600 0.6300 0.6500 214,471 +0.00(+0.00%)
Mar 25, 2022 0.6500 0.6800 0.6300 0.6500 517,096 -0.01(-1.52%)
Mar 24, 2022 0.6300 0.6600 0.6200 0.6600 405,888 +0.03(+4.76%)
Mar 23, 2022 0.6400 0.6400 0.6200 0.6300 404,672 -0.02(-3.08%)
Mar 22, 2022 0.6600 0.6700 0.6300 0.6500 316,177 -0.01(-1.52%)
Mar 21, 2022 0.6800 0.6800 0.6500 0.6600 175,219 -0.02(-2.94%)
Mar 18, 2022 0.6900 0.7000 0.6600 0.6800 381,868 -0.01(-1.45%)
Mar 17, 2022 0.6800 0.7100 0.6600 0.6900 283,920 +0.02(+2.99%)
Mar 16, 2022 0.6600 0.6800 0.6500 0.6700 342,847 +0.02(+3.08%)
Mar 15, 2022 0.6900 0.6900 0.6400 0.6500 422,148 -0.03(-4.41%)
Mar 14, 2022 0.6600 0.7100 0.6400 0.6800 731,562 +0.01(+1.49%)
Mar 11, 2022 0.7100 0.7400 0.6700 0.6700 925,600 -0.03(-4.29%)
Mar 10, 2022 0.7000 0.7300 0.6800 0.7000 571,229 -0.01(-1.41%)
Mar 09, 2022 0.6800 0.7400 0.6600 0.7100 696,153 +0.04(+5.97%)
Mar 08, 2022 0.6700 0.7000 0.6600 0.6700 588,287 -0.02(-2.90%)
Mar 07, 2022 0.7300 0.7400 0.6800 0.6900 863,001 -0.05(-6.76%)
Mar 04, 2022 0.7600 0.7600 0.7200 0.7400 649,621 -0.02(-2.63%)
Mar 03, 2022 0.8000 0.8000 0.7200 0.7600 789,621 -0.04(-5.00%)
Mar 02, 2022 0.7500 0.8200 0.7500 0.8000 558,450 +0.01(+1.27%)
Mar 01, 2022 0.7500 0.8300 0.7300 0.7900 1,157,042 +0.05(+6.76%)
Feb 28, 2022 0.7200 0.7500 0.6800 0.7400 560,889 +0.03(+4.23%)
Feb 25, 2022 0.7100 0.7200 0.6800 0.7100 302,600 +0.01(+1.43%)
Feb 24, 2022 0.6000 0.7400 0.5600 0.7000 1,308,765 +0.05(+7.69%)
Feb 23, 2022 0.6700 0.6700 0.6100 0.6500 881,558 -0.02(-2.99%)
Feb 22, 2022 0.7000 0.7000 0.6500 0.6700 766,645 -0.03(-4.29%)
Feb 18, 2022 0.7000 0 -0.02(-2.78%)
Feb 17, 2022 0.7900 0.7900 0.7000 0.7200 638,253 -0.05(-6.49%)
Feb 16, 2022 0.7900 0.7900 0.7700 0.7700 288,972 -0.02(-2.53%)
Feb 15, 2022 0.8000 0.8100 0.7700 0.7900 318,781 -0.01(-1.25%)
Feb 14, 2022 0.7700 0.8200 0.7500 0.8000 438,689 +0.02(+2.56%)
Feb 11, 2022 0.8300 0.8300 0.7700 0.7800 425,266 -0.06(-7.14%)
Feb 10, 2022 0.8600 0.8700 0.8200 0.8400 296,937 -0.02(-2.33%)
Feb 09, 2022 0.8300 0.8800 0.8300 0.8600 373,184 +0.04(+4.88%)
Feb 08, 2022 0.8400 0.8600 0.8100 0.8200 338,631 -0.03(-3.53%)
Feb 07, 2022 0.8500 0.8900 0.8200 0.8500 259,011 +0.02(+2.41%)
Feb 04, 2022 0.8400 0.8700 0.8200 0.8300 459,229 -0.02(-2.35%)
Feb 03, 2022 0.8400 0.8500 342,654 -0.02(-2.30%)
Feb 02, 2022 0.9200 0.9200 0.8700 0.8700 233,413 -0.05(-5.43%)
Feb 01, 2022 0.8400 0.9500 0.8300 0.9200 689,649 +0.09(+10.84%)
Jan 31, 2022 0.8200 0.8300 395,197 +0.04(+5.06%)
Jan 28, 2022 0.8000 0.8200 0.7600 0.7900 253,635 +0.00(+0.00%)
Jan 27, 2022 0.8000 0.8400 0.7800 0.7900 574,473 +0.00(+0.00%)
Jan 26, 2022 0.7900 0.8500 0.7600 0.7900 990,290 +0.03(+3.95%)
Jan 25, 2022 0.7600 0.7800 0.7400 0.7600 514,577 -0.03(-3.80%)
Jan 24, 2022 0.7800 0.8100 0.7000 0.7900 1,310,699 -0.01(-1.25%)
Jan 21, 2022 0.8000 0.8100 0.7500 0.8000 697,476 -0.01(-1.23%)
Jan 20, 2022 0.8100 0.8600 0.7900 0.8100 868,622 +0.03(+3.85%)
Jan 19, 2022 0.9100 0.9100 0.7700 0.7800 1,831,807 -0.12(-13.33%)
Jan 18, 2022 0.9700 0.9700 0.8900 0.9000 964,280 -0.08(-8.16%)
Jan 17, 2022 0.9500 1.030 0.9500 0.9800 918,417 +0.06(+6.52%)
Jan 14, 2022 1.030 1.030 0.9100 0.9200 948,452 -0.10(-9.80%)
Jan 13, 2022 1.070 1.070 1.010 1.020 199,273 -0.03(-2.86%)
Jan 12, 2022 1.080 1.080 1.020 1.050 520,770 -0.02(-1.87%)
Jan 11, 2022 1.020 1.150 0.9700 1.070 811,560 +0.03(+2.88%)
Jan 10, 2022 0.9700 1.040 0.9000 1.040 1,019,604 +0.08(+8.33%)
Jan 07, 2022 1.000 1.020 0.9500 0.9600 1,350,720 -0.06(-5.88%)
Jan 06, 2022 1.070 1.080 1.000 1.020 714,060 -0.05(-4.67%)
Jan 05, 2022 1.160 1.160 1.040 1.070 815,694 -0.07(-6.14%)
Jan 04, 2022 1.150 1.210 1.140 1.140 680,062 -0.02(-1.72%)
Dec 31, 2021 1.160 1.160 1.160 0 -0.01(-0.85%)
Dec 30, 2021 1.180 1.200 1.140 1.170 568,313 -0.04(-3.31%)
Dec 29, 2021 1.180 1.240 1.160 1.210 482,986 -0.02(-1.63%)
Dec 24, 2021 1.230 1.230 1.230 0 +0.01(+0.82%)
Dec 23, 2021 1.220 1.260 1.170 1.220 354,872 +0.01(+0.83%)
Dec 22, 2021 1.180 1.220 1.120 1.210 356,322 +0.06(+5.22%)
Dec 21, 2021 1.090 1.210 1.070 1.150 563,840 +0.05(+4.55%)
Dec 20, 2021 1.070 1.100 1.060 1.100 535,718 -0.01(-0.90%)
Dec 17, 2021 1.160 1.160 1.090 1.110 564,875 +0.00(+0.00%)
Dec 16, 2021 1.140 1.180 1.090 1.110 683,584 -0.08(-6.72%)
Dec 15, 2021 1.110 1.200 0.9900 1.190 1,813,477 +0.05(+4.39%)
Dec 14, 2021 1.240 1.240 1.130 1.140 821,907 -0.11(-8.80%)
Dec 13, 2021 1.290 1.340 1.230 1.250 292,449 -0.06(-4.58%)
Dec 10, 2021 1.220 1.330 1.210 1.310 323,012 +0.08(+6.50%)
Dec 09, 2021 1.270 1.290 1.200 1.230 581,369 -0.05(-3.91%)
Dec 08, 2021 1.360 1.360 1.260 1.280 665,331 +0.08(+6.67%)
Dec 07, 2021 1.320 1.340 1.170 1.200 1,037,548 -0.10(-7.69%)
Dec 06, 2021 1.360 1.360 1.200 1.300 1,189,484 -0.04(-2.99%)
Dec 03, 2021 1.430 1.500 1.260 1.340 1,207,405 -0.07(-4.96%)
Dec 02, 2021 1.320 1.450 1.270 1.410 1,023,898 +0.13(+10.16%)
Dec 01, 2021 1.160 1.360 1.160 1.280 837,169 +0.10(+8.47%)
Nov 30, 2021 1.340 1.360 1.190 1.180 2,685,739 -0.18(-13.24%)
Nov 29, 2021 1.400 1.460 1.310 1.360 1,158,327 -0.05(-3.55%)
Nov 26, 2021 1.490 1.510 1.400 1.410 837,274 -0.16(-10.19%)
Nov 25, 2021 1.430 1.580 1.430 1.570 623,174 +0.16(+11.35%)
Nov 24, 2021 1.420 1.480 1.360 1.410 922,477 +0.06(+4.44%)
Nov 23, 2021 1.520 1.530 1.310 1.350 1,165,125 -0.17(-11.18%)
Nov 22, 2021 1.560 1.600 1.450 1.520 667,644 -0.02(-1.30%)
Nov 19, 2021 1.600 1.620 1.480 1.540 1,315,345 -0.08(-4.94%)
Nov 18, 2021 1.740 1.660 1.620 1.620 1,041,699 -0.09(-5.26%)
Nov 17, 2021 1.670 1.750 1.620 1.710 1,194,294 -0.01(-0.58%)
Nov 16, 2021 1.790 1.800 1.660 1.720 1,878,810 -0.07(-3.91%)
Nov 15, 2021 1.890 1.990 1.760 1.790 2,420,448 +0.01(+0.56%)
Nov 12, 2021 1.830 1.900 1.750 1.780 1,706,742 +0.05(+2.89%)
Nov 11, 2021 1.700 1.820 1.670 1.730 1,438,221 +0.03(+1.76%)
Nov 10, 2021 1.700 1.700 1,535,602 +0.00(+0.00%)
Nov 09, 2021 1.680 1.710 1.590 1.700 1,056,752 +0.12(+7.59%)
Nov 08, 2021 1.490 1.690 1.490 1.580 1,639,555 +0.21(+15.33%)
Nov 05, 2021 1.430 1.490 1.320 1.370 1,381,334 -0.04(-2.84%)
Nov 04, 2021 1.370 1.440 1.260 1.410 1,717,952 +0.04(+2.92%)
Nov 03, 2021 1.390 1.400 1.320 1.370 669,680 +0.00(+0.00%)
Nov 02, 2021 1.440 1.460 1.360 1.370 1,213,543 -0.05(-3.52%)
Nov 01, 2021 1.400 1.460 1.350 1.420 968,781 +0.02(+1.43%)
Oct 29, 2021 1.410 1.430 1.320 1.400 920,824 +0.00(+0.00%)
Oct 28, 2021 1.460 1.500 1.390 1.400 738,957 -0.05(-3.45%)
Oct 27, 2021 1.570 1.580 1.430 1.450 1,340,389 -0.08(-5.23%)
Oct 26, 2021 1.640 1.530 1,266,896 -0.09(-5.56%)
Oct 25, 2021 1.400 1.680 1.380 1.620 1,591,797 +0.22(+15.71%)
Oct 22, 2021 1.470 1.490 1.380 1.400 962,928 -0.11(-7.28%)
Oct 21, 2021 1.400 1.520 1.380 1.510 900,299 +0.09(+6.34%)
Oct 20, 2021 1.430 1.630 1.360 1.420 2,638,502 -0.13(-8.39%)
Oct 19, 2021 1.590 1.840 1.550 1.550 3,432,302 -0.01(-0.64%)
Oct 18, 2021 1.370 1.570 1.350 1.560 2,500,219 +0.16(+11.43%)
Oct 15, 2021 1.240 1.450 1.210 1.400 2,540,586 +0.16(+12.90%)
Oct 14, 2021 1.210 1.250 1.160 1.240 1,314,614 +0.04(+3.33%)
Oct 13, 2021 1.180 1.200 1.130 1.200 1,245,708 +0.01(+0.84%)
Oct 12, 2021 1.190 1.190 1.110 1.190 1,287,355 +0.07(+6.25%)
Oct 08, 2021 1.120 1.120 1.120 0 -0.08(-6.67%)
Oct 07, 2021 1.060 1.220 1.040 1.200 2,199,083 +0.18(+17.65%)
Oct 06, 2021 1.060 1.070 1.000 1.020 1,016,449 -0.04(-3.77%)
Oct 05, 2021 1.010 1.080 0.9700 1.060 1,396,567 +0.08(+8.16%)
Oct 04, 2021 1.060 1.110 0.9500 0.9800 2,981,705 +0.01(+1.03%)
Oct 01, 2021 0.8300 0.9700 0.8000 0.9700 1,337,737 +0.16(+19.75%)
Sep 30, 2021 0.8300 0.8300 0.7800 0.8100 651,611 -0.02(-2.41%)
Sep 29, 2021 0.7800 0.8300 0.7800 0.8300 424,583 +0.04(+5.06%)
Sep 28, 2021 0.8200 0.8200 0.7600 0.7900 471,373 -0.03(-3.66%)
Sep 27, 2021 0.8300 0.8500 0.8100 0.8200 270,049 -0.01(-1.20%)
Sep 24, 2021 0.7800 0.8400 0.7700 0.8300 524,609 +0.05(+6.41%)
Sep 23, 2021 0.8200 0.8200 0.7800 0.7800 554,750 -0.03(-3.70%)
Sep 22, 2021 0.8000 0.8500 0.8000 0.8100 1,127,845 +0.01(+1.25%)
Sep 21, 2021 0.7500 0.8000 0.7500 0.8000 977,645 +0.05(+6.67%)
Sep 20, 2021 0.7700 0.8000 0.7100 0.7500 1,384,028 -0.04(-5.06%)
Sep 17, 2021 0.8300 0.8400 0.7800 0.7900 1,333,478 -0.04(-4.82%)
Sep 16, 2021 0.8700 0.8800 0.8200 0.8300 1,157,115 -0.04(-4.60%)
Sep 15, 2021 0.8400 0.8700 0.7700 0.8700 1,481,961 +0.04(+4.82%)
Sep 14, 2021 0.8900 0.8900 0.8100 0.8300 1,903,867 -0.06(-6.74%)
Sep 13, 2021 0.8600 0.9400 0.8300 0.8900 3,682,061 +0.12(+15.58%)
Sep 10, 2021 0.7000 0.7700 0.7000 0.7700 2,584,634 +0.11(+16.67%)
Sep 09, 2021 0.6100 0.6900 0.6100 0.6600 863,626 +0.06(+10.00%)
Sep 08, 2021 0.6600 0.6800 0.6000 0.6000 1,087,695 -0.06(-9.09%)
Sep 07, 2021 0.5800 0.6700 0.5700 0.6600 1,690,214 +0.09(+15.79%)
Sep 03, 2021 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Sep 02, 2021 0.5800 0.6100 0.5700 0.5700 648,538 +0.00(+0.00%)
Sep 01, 2021 0.5400 0.6000 0.5400 0.5700 899,439 +0.04(+7.55%)
Aug 31, 2021 0.5400 0.5400 0.5100 0.5300 263,887 +0.01(+1.92%)
Aug 30, 2021 0.5400 0.5400 0.5100 0.5200 642,173 -0.01(-1.89%)
Aug 27, 2021 0.5500 0.5500 0.5300 0.5300 213,980 -0.01(-1.85%)
Aug 26, 2021 0.5700 0.5700 0.5300 0.5400 222,745 -0.03(-5.26%)
Aug 25, 2021 0.5400 0.5700 0.5300 0.5700 455,502 +0.03(+5.56%)
Aug 24, 2021 0.5600 0.5800 0.5200 0.5400 595,186 -0.03(-5.26%)
Aug 23, 2021 0.6000 0.6100 0.5600 0.5700 480,880 -0.03(-5.00%)
Aug 20, 2021 0.5500 0.6000 0.5200 0.6000 591,691 +0.08(+15.38%)
Aug 19, 2021 0.5600 0.5600 0.5200 0.5200 673,913 -0.04(-7.14%)
Aug 18, 2021 0.6000 0.6200 0.5600 0.5600 481,992 -0.04(-6.67%)
Aug 17, 2021 0.6600 0.6600 0.5000 0.6000 3,307,184 -0.05(-7.69%)
Aug 16, 2021 0.6500 0.6700 0.6200 0.6500 775,175 +0.04(+6.56%)
Aug 13, 2021 0.5800 0.6100 0.5700 0.6100 431,489 +0.03(+5.17%)
Aug 12, 2021 0.5600 0.5800 0.5500 0.5800 513,537 +0.01(+1.75%)
Aug 11, 2021 0.5300 0.5800 0.5100 0.5700 704,205 +0.06(+11.76%)
Aug 10, 2021 0.4900 0.5300 0.4900 0.5100 329,626 +0.02(+4.08%)
Aug 09, 2021 0.4950 0.5100 0.4700 0.4900 799,011 +0.02(+5.38%)
Aug 06, 2021 0.4500 0.4650 0.4400 0.4650 358,032 +0.02(+4.49%)
Aug 05, 2021 0.4500 0.4600 0.4400 0.4450 261,629 +0.00(+0.00%)
Aug 04, 2021 0.4500 0.4600 0.4400 0.4450 199,020 -0.01(-1.11%)
Aug 03, 2021 0.4600 0.4600 0.4450 0.4500 379,419 +0.01(+1.12%)
Jul 30, 2021 0.4450 0.4450 0.4450 0 -0.01(-2.20%)
Jul 29, 2021 0.4650 0.4800 0.4500 0.4550 197,800 -0.01(-1.09%)
Jul 28, 2021 0.4650 0.4800 0.4550 0.4600 230,601 -0.01(-1.08%)
Jul 27, 2021 0.4650 0.4750 0.4500 0.4650 76,735 +0.01(+1.09%)
Jul 26, 2021 0.4500 0.4700 0.4500 0.4600 164,279 +0.01(+1.10%)
Jul 23, 2021 0.4700 0.4750 0.4450 0.4550 125,592 -0.01(-2.15%)
Jul 22, 2021 0.4600 0.4650 0.4350 0.4650 386,586 +0.00(+0.00%)
Jul 21, 2021 0.4750 0.4750 0.4500 0.4650 146,771 +0.02(+3.33%)
Jul 20, 2021 0.4650 0.4750 0.4500 0.4500 161,187 -0.01(-2.17%)
Jul 19, 2021 0.4950 0.4950 0.4600 0.4600 277,775 -0.02(-5.15%)
Jul 16, 2021 0.4950 0.5000 0.4750 0.4850 141,446 -0.01(-2.02%)
Jul 15, 2021 0.4900 0.5200 0.4850 0.4950 309,657 -0.01(-1.00%)
Jul 14, 2021 0.5100 0.5200 0.5000 0.5000 294,910 +0.00(+0.00%)
Jul 13, 2021 0.4850 0.5100 0.4800 0.5000 266,776 +0.02(+3.09%)
Jul 12, 2021 0.5200 0.5200 0.4850 0.4850 272,456 -0.04(-6.73%)
Jul 09, 2021 0.4750 0.5300 0.4650 0.5200 640,653 +0.05(+9.47%)
Jul 08, 2021 0.4900 0.5000 0.4600 0.4750 501,143 -0.03(-5.00%)
Jul 07, 2021 0.5100 0.5200 0.4850 0.5000 509,467 -0.02(-3.85%)
Jul 06, 2021 0.5200 0.5300 0.5100 0.5200 545,497 +0.01(+1.96%)
Jul 05, 2021 0.5200 0.5300 0.5100 0.5100 134,670 -0.01(-1.92%)
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.