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

Cognetivity Neurosciences Ltd (OP: CGNSF )

0.0129 UNCHANGED
Streaming Delayed Price Updated: 1:42 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, 2020 0.0735 0.0758 0.0670 0.0758 18,025 +0.00(+1.07%)
Jun 29, 2020 0.0773 0.0857 0.0750 0.0750 7,669 +0.01(+9.81%)
Jun 26, 2020 0.0785 0.0908 0.0683 0.0683 93,500 -0.01(-17.71%)
Jun 25, 2020 0.0900 0.0925 0.0830 0.0830 14,200 -0.00(-4.38%)
Jun 24, 2020 0.0796 0.0868 0.0760 0.0868 21,095 +0.00(+4.58%)
Jun 23, 2020 0.0830 0.0830 0.0830 0.0830 2,500 -0.01(-10.27%)
Jun 22, 2020 0.0925 0.0925 0.0925 10 +0.00(+0.00%)
Jun 19, 2020 0.0711 0.0928 0.0710 0.0925 21,600 +0.00(+2.78%)
Jun 17, 2020 0.0900 0.0900 0.0900 0 -0.00(-4.26%)
Jun 16, 2020 0.0870 0.0940 0.0870 0.0940 12,355 +0.00(+0.00%)
Jun 15, 2020 0.0938 0.0940 0.0865 0.0940 18,000 +0.02(+31.47%)
Jun 12, 2020 0.0610 0.0937 0.0610 0.0715 6,100 -0.00(-0.83%)
Jun 11, 2020 0.0710 0.0721 0.0710 0.0721 1,501 -0.01(-12.82%)
Jun 09, 2020 0.0827 0.0827 0.0827 0 +0.00(+3.37%)
Jun 08, 2020 0.0784 0.0859 0.0725 0.0800 65,253 +0.00(+2.04%)
Jun 05, 2020 0.0832 0.0832 0.0702 0.0784 8,000 -0.01(-7.76%)
Jun 04, 2020 0.0850 0.0850 0.0850 0.0850 6,200 +0.01(+17.24%)
Jun 03, 2020 0.0946 0.0946 0.0700 0.0725 29,847 -0.02(-25.26%)
Jun 02, 2020 0.0910 0.0970 0.0820 0.0970 3,350 -0.00(-2.02%)
Jun 01, 2020 0.0990 0.0990 0.0990 0.0990 5,000 +0.00(+0.10%)
May 29, 2020 0.0719 0.0989 0.0719 0.0989 17,200 +0.02(+20.61%)
May 28, 2020 0.0850 0.0850 0.0760 0.0820 12,738 -0.00(-5.20%)
May 27, 2020 0.0813 0.0865 0.0800 0.0865 6,800 -0.01(-5.98%)
May 26, 2020 0.0850 0.0920 0.0835 0.0920 9,499 +0.01(+8.24%)
May 22, 2020 0.0850 0.0962 0.0800 0.0850 4,500 -0.01(-12.10%)
May 21, 2020 0.0950 0.0967 0.0814 0.0967 21,205 -0.00(-1.93%)
May 19, 2020 0.0986 0.0986 0.0986 0 -0.00(-2.38%)
May 18, 2020 0.0856 0.1010 0.0801 0.1010 27,212 +0.02(+23.02%)
May 15, 2020 0.0900 0.0900 0.0802 0.0821 12,700 +0.00(+1.48%)
May 14, 2020 0.0875 0.0943 0.0750 0.0809 11,500 -0.02(-21.23%)
May 12, 2020 0.1027 0.1027 0.1027 0 +0.00(+0.10%)
May 11, 2020 0.1026 0.1026 0.1026 0.1026 1,000 +0.01(+14.00%)
May 08, 2020 0.0913 0.0913 0.0900 0.0900 1,600 +0.00(+0.00%)
May 07, 2020 0.0790 0.1040 0.0790 0.0900 20,510 -0.01(-8.16%)
May 06, 2020 0.0982 0.1009 0.0894 0.0980 38,685 -0.01(-10.50%)
May 05, 2020 0.0810 0.1095 0.0810 0.1095 607 +0.01(+9.06%)
May 04, 2020 0.1079 0.1100 0.1004 0.1004 76,500 -0.00(-0.59%)
May 01, 2020 0.1119 0.1150 0.1010 0.1010 51,000 -0.01(-9.82%)
Apr 30, 2020 0.0900 0.1120 0.0900 0.1120 1,600 +0.01(+8.21%)
Apr 29, 2020 0.0943 0.1035 0.0943 0.1035 7,900 +0.00(+0.39%)
Apr 28, 2020 0.0981 0.1150 0.0901 0.1031 151,125 +0.01(+5.74%)
Apr 27, 2020 0.0720 0.0975 0.0720 0.0975 13,100 +0.00(+2.85%)
Apr 24, 2020 0.0980 0.0980 0.0801 0.0948 14,000 -0.00(-0.21%)
Apr 23, 2020 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+4.28%)
Apr 22, 2020 0.0911 0.0911 0.0850 0.0911 1,050 -0.00(-2.67%)
Apr 21, 2020 0.0810 0.0936 0.0810 0.0936 2,000 -0.00(-4.59%)
Apr 20, 2020 0.1022 0.1022 0.0800 0.0981 15,500 +0.01(+13.41%)
Apr 17, 2020 0.1047 0.1200 0.0861 0.0865 28,000 -0.01(-14.10%)
Apr 16, 2020 0.0887 0.1007 0.0887 0.1007 10,983 +0.01(+10.30%)
Apr 15, 2020 0.0814 0.0913 0.0814 0.0913 1,342 +0.01(+10.80%)
Apr 14, 2020 0.0999 0.0999 0.0824 0.0824 2,320 -0.02(-20.31%)
Apr 13, 2020 0.0932 0.1034 0.0823 0.1034 4,000 +0.01(+8.84%)
Apr 09, 2020 0.0929 0.0950 0.0900 0.0950 1,600 -0.00(-4.43%)
Apr 08, 2020 0.0926 0.1036 0.0926 0.0994 2,700 +0.00(+3.97%)
Apr 07, 2020 0.0845 0.0956 0.0845 0.0956 3,450 +0.02(+23.83%)
Apr 06, 2020 0.0720 0.0869 0.0720 0.0772 24,040 -0.00(-1.78%)
Apr 03, 2020 0.0891 0.0897 0.0786 0.0786 15,600 -0.02(-17.09%)
Apr 02, 2020 0.0948 0.0948 0.0948 12 +0.00(+0.00%)
Apr 01, 2020 0.1055 0.1089 0.0948 0.0948 12,025 -0.02(-17.57%)
Mar 31, 2020 0.0920 0.1150 0.0877 0.1150 8,809 +0.01(+8.49%)
Mar 30, 2020 0.1060 0.1110 0.1060 0.1060 1,020 -0.01(-7.83%)
Mar 27, 2020 0.0802 0.1150 0.0802 0.1150 4,300 +0.00(+3.23%)
Mar 26, 2020 0.1114 0.1114 0.1114 0.1114 1,000 -0.00(-3.97%)
Mar 25, 2020 0.1160 0.1160 0.1160 0.1160 280 +0.02(+16.00%)
Mar 24, 2020 0.0778 0.1000 0.0750 0.1000 8,100 +0.04(+66.39%)
Mar 20, 2020 0.0601 0.0601 0.0601 0 -0.02(-29.29%)
Mar 19, 2020 0.0651 0.0850 0.0600 0.0850 299,670 +0.02(+30.57%)
Mar 18, 2020 0.0716 0.0750 0.0651 0.0651 26,176 -0.01(-13.20%)
Mar 17, 2020 0.0668 0.0750 0.0658 0.0750 34,350 +0.01(+7.91%)
Mar 16, 2020 0.0695 0.0695 0.0695 0.0695 1,000 -0.01(-7.33%)
Mar 13, 2020 0.0630 0.0750 0.0630 0.0750 69,500 +0.00(+0.00%)
Mar 12, 2020 0.1100 0.1100 0.0642 0.0750 70,461 -0.03(-26.47%)
Mar 11, 2020 0.0854 0.1150 0.0854 0.1020 3,173 -0.01(-11.30%)
Mar 10, 2020 0.1150 0.1150 0.1150 0.1150 675 +0.00(+2.86%)
Mar 09, 2020 0.1200 0.1200 0.1101 0.1118 40,758 +0.00(+0.72%)
Mar 06, 2020 0.1111 0.1233 0.1110 0.1110 68,500 -0.03(-20.71%)
Mar 05, 2020 0.1560 0.1560 0.1400 0.1400 39,000 +0.02(+17.45%)
Mar 04, 2020 0.1192 0.1192 0.1192 57 +0.00(+0.00%)
Mar 03, 2020 0.1197 0.1197 0.1146 0.1192 8,281 -0.00(-0.67%)
Mar 02, 2020 0.1155 0.1281 0.1155 0.1200 76,490 -0.02(-11.70%)
Feb 28, 2020 0.1310 0.1359 0.1284 0.1359 15,400 -0.01(-3.55%)
Feb 27, 2020 0.1310 0.1439 0.1310 0.1409 120,460 +0.01(+7.56%)
Feb 26, 2020 0.1299 0.1500 0.1267 0.1310 84,362 +0.00(+0.00%)
Feb 25, 2020 0.1400 0.1607 0.1310 0.1310 32,477 +0.00(+0.00%)
Feb 24, 2020 0.1310 0.1550 0.1310 0.1310 11,533 -0.01(-5.55%)
Feb 21, 2020 0.1526 0.1526 0.1310 0.1387 12,800 -0.00(-1.56%)
Feb 20, 2020 0.1310 0.1500 0.1310 0.1409 13,365 +0.01(+7.56%)
Feb 19, 2020 0.1478 0.1478 0.1310 0.1310 37,000 -0.01(-5.42%)
Feb 18, 2020 0.1550 0.1550 0.1385 0.1385 3,552 -0.00(-3.15%)
Feb 13, 2020 0.1430 0.1430 0.1430 0 +0.01(+9.16%)
Feb 12, 2020 0.1400 0.1550 0.1310 0.1310 22,599 -0.01(-8.71%)
Feb 11, 2020 0.1300 0.1435 0.1300 0.1435 70,350 +0.01(+4.21%)
Feb 10, 2020 0.1333 0.1377 0.1310 0.1377 85,687 -0.01(-5.03%)
Feb 07, 2020 0.1400 0.1500 0.1400 0.1450 19,500 +0.00(+3.57%)
Feb 05, 2020 0.1400 0.1400 0.1400 0 -0.01(-5.53%)
Feb 04, 2020 0.1401 0.1482 0.1341 0.1482 22,785 +0.00(+1.79%)
Feb 03, 2020 0.1455 0.1456 0.1391 0.1456 9,752 -0.00(-0.14%)
Jan 31, 2020 0.1525 0.1525 0.1401 0.1458 9,400 -0.01(-4.39%)
Jan 30, 2020 0.1525 0.1525 0.1525 0.1525 175 +0.00(+2.35%)
Jan 29, 2020 0.1558 0.1558 0.1450 0.1490 19,820 +0.01(+6.58%)
Jan 28, 2020 0.1389 0.1515 0.1302 0.1398 16,350 -0.00(-0.43%)
Jan 27, 2020 0.1573 0.1573 0.1268 0.1404 258,100 -0.02(-12.25%)
Jan 24, 2020 0.1625 0.1625 0.1550 0.1600 24,400 +0.01(+4.92%)
Jan 23, 2020 0.1680 0.1799 0.1525 0.1525 35,213 -0.01(-3.97%)
Jan 22, 2020 0.1600 0.1600 0.1588 0.1588 5,500 -0.00(-0.75%)
Jan 21, 2020 0.1350 0.1670 0.1350 0.1600 32,201 -0.00(-2.14%)
Jan 17, 2020 0.1762 0.1762 0.1494 0.1635 117,000 +0.01(+9.07%)
Jan 16, 2020 0.1854 0.1854 0.1410 0.1499 196,200 -0.01(-4.40%)
Jan 15, 2020 0.1500 0.1584 0.1500 0.1568 54,100 +0.01(+4.53%)
Jan 14, 2020 0.1560 0.1750 0.1500 0.1500 54,727 -0.02(-9.53%)
Jan 13, 2020 0.1609 0.1848 0.1590 0.1658 6,625 -0.02(-10.33%)
Jan 10, 2020 0.1849 0.1849 0.1849 0.1849 8,200 +0.00(+1.82%)
Jan 09, 2020 0.1818 0.1819 0.1715 0.1816 21,422 +0.02(+14.86%)
Jan 08, 2020 0.1864 0.1930 0.1581 0.1581 5,000 -0.01(-4.76%)
Jan 07, 2020 0.1820 0.1841 0.1640 0.1660 22,954 -0.01(-7.78%)
Jan 06, 2020 0.1800 0.1870 0.1779 0.1800 41,235 +0.00(+0.00%)
Jan 03, 2020 0.1619 0.1800 0.1581 0.1800 46,700 +0.00(+0.56%)
Jan 02, 2020 0.1620 0.1790 0.1620 0.1790 14,722 +0.01(+7.25%)
Dec 31, 2019 0.1710 0.1755 0.1669 0.1669 130,800 -0.00(-2.40%)
Dec 30, 2019 0.1630 0.1820 0.1630 0.1710 20,971 -0.01(-6.04%)
Dec 27, 2019 0.1920 0.1920 0.1710 0.1820 6,200 +0.00(+1.11%)
Dec 26, 2019 0.1710 0.2060 0.1710 0.1800 23,300 -0.01(-5.86%)
Dec 24, 2019 0.1814 0.1912 0.1710 0.1912 9,200 +0.02(+9.63%)
Dec 23, 2019 0.1910 0.1910 0.1744 0.1744 49,000 -0.01(-3.11%)
Dec 20, 2019 0.1911 0.1990 0.1755 0.1800 61,300 -0.01(-4.76%)
Dec 19, 2019 0.1960 0.1960 0.1736 0.1890 15,100 -0.00(-0.84%)
Dec 18, 2019 0.1550 0.1906 0.1550 0.1906 18,499 +0.01(+5.89%)
Dec 17, 2019 0.1850 0.1900 0.1710 0.1800 76,500 -0.01(-2.70%)
Dec 16, 2019 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+7.56%)
Dec 13, 2019 0.1720 0.1720 0.1720 0.1720 2,000 -0.00(-0.52%)
Dec 12, 2019 0.1800 0.1800 0.1577 0.1729 11,775 -0.01(-4.00%)
Dec 11, 2019 0.1704 0.1801 0.1690 0.1801 7,028 +0.02(+14.35%)
Dec 10, 2019 0.1589 0.1589 0.1575 0.1575 625 +0.00(+0.00%)
Dec 09, 2019 0.1484 0.1575 0.1484 0.1575 4,140 +0.00(+1.61%)
Dec 06, 2019 0.1550 0.1550 0.1550 0.1550 100 +0.00(+3.26%)
Dec 05, 2019 0.1185 0.1503 0.1185 0.1501 26,068 -0.00(-0.20%)
Dec 04, 2019 0.1345 0.1555 0.1300 0.1504 77,483 +0.01(+7.43%)
Dec 03, 2019 0.1510 0.1510 0.1388 0.1400 138,188 -0.02(-12.50%)
Dec 02, 2019 0.1640 0.1650 0.1600 0.1600 49,000 +0.00(+0.44%)
Nov 27, 2019 0.1593 0.1593 0.1593 0 -0.01(-6.29%)
Nov 26, 2019 0.1639 0.1789 0.1616 0.1700 21,300 +0.00(+1.80%)
Nov 25, 2019 0.1680 0.1680 0.1500 0.1670 50,454 -0.00(-2.34%)
Nov 22, 2019 0.1570 0.1710 0.1570 0.1710 10,100 +0.01(+6.74%)
Nov 21, 2019 0.1685 0.1800 0.1602 0.1602 25,450 -0.01(-5.76%)
Nov 20, 2019 0.1800 0.1892 0.1700 0.1700 20,100 -0.02(-10.53%)
Nov 19, 2019 0.1785 0.1900 0.1609 0.1900 24,500 +0.01(+7.89%)
Nov 18, 2019 0.1815 0.1815 0.1761 0.1761 10,000 -0.01(-2.92%)
Nov 15, 2019 0.1800 0.1979 0.1800 0.1814 57,500 +0.01(+3.36%)
Nov 14, 2019 0.1755 0.1755 0.1755 0.1755 520 -0.01(-7.63%)
Nov 13, 2019 0.1480 0.2014 0.1480 0.1900 42,100 -0.00(-1.96%)
Nov 12, 2019 0.1900 0.1967 0.1710 0.1938 87,649 +0.01(+3.64%)
Nov 11, 2019 0.1870 0.1870 0.1870 0.1870 213 -0.01(-4.30%)
Nov 08, 2019 0.2100 0.2100 0.1930 0.1954 284,600 -0.00(-2.30%)
Nov 07, 2019 0.1851 0.2000 0.1851 0.2000 159,430 +0.01(+8.05%)
Nov 06, 2019 0.1910 0.2000 0.1821 0.1851 204,254 +0.01(+8.18%)
Nov 05, 2019 0.1700 0.1800 0.1700 0.1711 66,838 +0.00(+0.06%)
Nov 04, 2019 0.1671 0.1800 0.1671 0.1710 113,518 -0.01(-4.20%)
Nov 01, 2019 0.1823 0.1950 0.1765 0.1785 53,200 -0.00(-0.83%)
Oct 31, 2019 0.1990 0.1990 0.1770 0.1800 379,125 +0.01(+5.88%)
Oct 30, 2019 0.1690 0.1799 0.1639 0.1700 306,728 +0.02(+13.33%)
Oct 29, 2019 0.1480 0.1600 0.1480 0.1500 17,710 -0.00(-0.33%)
Oct 28, 2019 0.1620 0.1620 0.1495 0.1505 12,270 -0.00(-1.83%)
Oct 25, 2019 0.1435 0.1535 0.1379 0.1533 97,700 -0.00(-2.91%)
Oct 24, 2019 0.1930 0.1930 0.1579 0.1579 24,571 +0.01(+5.27%)
Oct 23, 2019 0.1100 0.1615 0.1100 0.1500 294,395 +0.04(+36.36%)
Oct 22, 2019 0.1050 0.1100 0.0930 0.1100 63,633 -0.00(-0.90%)
Oct 21, 2019 0.1100 0.1110 0.1050 0.1110 11,675 +0.00(+0.91%)
Oct 18, 2019 0.1100 0.1158 0.1014 0.1100 40,200 +0.00(+4.66%)
Oct 17, 2019 0.0864 0.1051 0.0864 0.1051 18,000 +0.00(+1.25%)
Oct 16, 2019 0.1117 0.1117 0.0844 0.1038 22,401 -0.01(-5.64%)
Oct 15, 2019 0.0900 0.1100 0.0900 0.1100 6,015 +0.01(+10.00%)
Oct 14, 2019 0.0750 0.1000 0.0750 0.1000 25,238 +0.01(+8.34%)
Oct 11, 2019 0.0862 0.0923 0.0862 0.0923 600 +0.01(+15.37%)
Oct 10, 2019 0.0832 0.0877 0.0780 0.0800 192,200 -0.01(-12.38%)
Oct 09, 2019 0.0815 0.0913 0.0742 0.0913 122,000 +0.01(+10.27%)
Oct 08, 2019 0.0700 0.0828 0.0641 0.0828 33,560 +0.01(+19.14%)
Oct 07, 2019 0.0780 0.0910 0.0695 0.0695 126,090 -0.02(-18.24%)
Oct 04, 2019 0.0875 0.0875 0.0846 0.0850 27,000 -0.00(-0.70%)
Oct 03, 2019 0.0862 0.0900 0.0826 0.0856 148,100 -0.00(-0.70%)
Oct 02, 2019 0.0933 0.0933 0.0862 0.0862 35,390 -0.01(-10.21%)
Oct 01, 2019 0.0941 0.0960 0.0903 0.0960 460 +0.00(+4.58%)
Sep 30, 2019 0.0862 0.0932 0.0862 0.0918 41,276 -0.01(-8.20%)
Sep 27, 2019 0.1000 0.1000 0.0945 0.1000 41,100 +0.00(+5.15%)
Sep 26, 2019 0.0993 0.0993 0.0951 0.0951 7,500 -0.01(-7.85%)
Sep 25, 2019 0.0966 0.1070 0.0951 0.1032 32,000 -0.01(-6.18%)
Sep 24, 2019 0.1006 0.1100 0.0931 0.1100 110,160 +0.00(+0.00%)
Sep 23, 2019 0.1005 0.1149 0.1005 0.1100 22,569 -0.01(-4.35%)
Sep 20, 2019 0.1034 0.1150 0.1029 0.1150 24,200 -0.00(-1.71%)
Sep 19, 2019 0.1138 0.1170 0.1006 0.1170 49,400 +0.01(+6.36%)
Sep 18, 2019 0.1171 0.1200 0.1100 0.1100 144,000 -0.00(-2.65%)
Sep 17, 2019 0.1200 0.1299 0.1130 0.1130 46,000 -0.01(-10.67%)
Sep 16, 2019 0.1130 0.1265 0.1130 0.1265 7,100 -0.00(-2.69%)
Sep 13, 2019 0.1168 0.1300 0.1151 0.1300 141,000 +0.01(+5.69%)
Sep 12, 2019 0.1149 0.1290 0.1130 0.1230 53,147 -0.00(-0.57%)
Sep 10, 2019 0.1237 0.1237 0.1237 0 -0.01(-4.85%)
Sep 09, 2019 0.1196 0.1300 0.1158 0.1300 52,020 -0.00(-0.54%)
Sep 06, 2019 0.1217 0.1400 0.1217 0.1307 29,000 -0.01(-5.43%)
Sep 05, 2019 0.1362 0.1382 0.1327 0.1382 87,000 +0.00(+1.62%)
Sep 04, 2019 0.1295 0.1415 0.1295 0.1360 26,500 +0.00(+2.10%)
Sep 03, 2019 0.1290 0.1449 0.1290 0.1332 88,629 -0.01(-6.98%)
Aug 30, 2019 0.1413 0.1434 0.1330 0.1432 15,700 +0.00(+2.21%)
Aug 29, 2019 0.1445 0.1445 0.1382 0.1401 5,795 +0.00(+3.09%)
Aug 28, 2019 0.1439 0.1444 0.1342 0.1359 13,261 +0.00(+0.07%)
Aug 27, 2019 0.1095 0.1400 0.1095 0.1358 37,015 +0.00(+1.12%)
Aug 26, 2019 0.1334 0.1343 0.1334 0.1343 3,150 -0.00(-0.59%)
Aug 23, 2019 0.1400 0.1400 0.1273 0.1351 1,200 -0.00(-1.39%)
Aug 22, 2019 0.1400 0.1400 0.1366 0.1370 1,507 +0.00(+0.96%)
Aug 21, 2019 0.1298 0.1369 0.1200 0.1357 12,500 +0.02(+13.08%)
Aug 20, 2019 0.1218 0.1287 0.1151 0.1200 20,300 -0.00(-1.56%)
Aug 19, 2019 0.1050 0.1350 0.1050 0.1219 23,790 -0.01(-5.87%)
Aug 16, 2019 0.1515 0.1515 0.1262 0.1295 39,500 -0.02(-13.09%)
Aug 15, 2019 0.1780 0.1780 0.1405 0.1490 131,734 -0.02(-10.51%)
Aug 14, 2019 0.1447 0.1665 0.1447 0.1665 40,013 +0.02(+12.20%)
Aug 13, 2019 0.1525 0.1525 0.1401 0.1484 48,500 -0.01(-7.65%)
Aug 12, 2019 0.1568 0.1644 0.1531 0.1607 18,485 -0.02(-8.59%)
Aug 09, 2019 0.1569 0.1758 0.1535 0.1758 5,100 +0.01(+4.09%)
Aug 08, 2019 0.1827 0.1843 0.1530 0.1689 35,082 -0.01(-3.32%)
Aug 07, 2019 0.1780 0.1853 0.1606 0.1747 92,055 -0.01(-2.94%)
Aug 06, 2019 0.1911 0.1911 0.1800 0.1800 103,825 -0.00(-1.15%)
Aug 05, 2019 0.2189 0.2189 0.1810 0.1821 8,605 -0.03(-14.47%)
Aug 02, 2019 0.1830 0.2161 0.1830 0.2129 22,600 +0.02(+9.40%)
Aug 01, 2019 0.2098 0.2189 0.1936 0.1946 35,702 +0.00(+2.42%)
Jul 31, 2019 0.1920 0.1997 0.1810 0.1900 38,410 -0.00(-2.11%)
Jul 30, 2019 0.1923 0.2013 0.1900 0.1941 10,622 -0.00(-0.46%)
Jul 29, 2019 0.2485 0.2485 0.1950 0.1950 185,364 -0.04(-17.09%)
Jul 26, 2019 0.2100 0.2352 0.2100 0.2352 58,700 +0.02(+7.15%)
Jul 25, 2019 0.2190 0.2200 0.2119 0.2195 21,042 -0.02(-9.22%)
Jul 24, 2019 0.2467 0.2467 0.2146 0.2418 23,000 +0.02(+6.80%)
Jul 23, 2019 0.2150 0.2450 0.2147 0.2264 30,719 +0.00(+0.62%)
Jul 22, 2019 0.2400 0.2414 0.2225 0.2250 19,665 -0.01(-6.25%)
Jul 19, 2019 0.2334 0.2493 0.2310 0.2400 77,400 +0.00(+1.87%)
Jul 18, 2019 0.2410 0.2525 0.2313 0.2356 113,924 -0.00(-1.83%)
Jul 17, 2019 0.2590 0.2590 0.2396 0.2400 137,725 -0.01(-3.03%)
Jul 16, 2019 0.2300 0.2480 0.2300 0.2475 36,811 +0.02(+7.61%)
Jul 15, 2019 0.2397 0.2510 0.2300 0.2300 46,393 +0.00(+0.79%)
Jul 12, 2019 0.2400 0.2660 0.2282 0.2282 177,000 -0.01(-4.92%)
Jul 11, 2019 0.2670 0.2700 0.2331 0.2400 67,206 -0.02(-9.09%)
Jul 10, 2019 0.2407 0.2700 0.2407 0.2640 35,670 +0.04(+17.96%)
Jul 09, 2019 0.2400 0.2451 0.2238 0.2238 10,828 -0.02(-6.36%)
Jul 08, 2019 0.2630 0.2630 0.2390 0.2390 40,340 -0.00(-0.99%)
Jul 05, 2019 0.2391 0.2500 0.2187 0.2414 5,200 +0.03(+13.92%)
Jul 03, 2019 0.2119 0.2150 0.2119 0.2119 10,400 -0.05(-17.87%)
Jul 02, 2019 0.2580 0.2580 0.2580 0.2580 1,000 +0.03(+12.17%)
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.