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

Infracap MLP ETF (NY: AMZA )

40.53 -0.17 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2018 1.472 1.487 1.466 1.481 2,988,738 +0.01(+0.39%)
Jul 30, 2018 1.460 1.481 1.460 1.476 2,834,824 +0.02(+1.45%)
Jul 27, 2018 1.480 1.489 1.451 1.455 3,676,446 -0.02(-1.68%)
Jul 26, 2018 1.457 1.485 1.439 1.480 6,695,223 +0.02(+1.05%)
Jul 25, 2018 1.435 1.464 1.430 1.464 5,430,011 +0.03(+2.00%)
Jul 24, 2018 1.430 1.458 1.429 1.435 7,395,987 +0.01(+0.54%)
Jul 23, 2018 1.432 1.437 1.420 1.428 6,538,878 -0.01(-0.80%)
Jul 20, 2018 1.455 1.460 1.435 1.439 3,015,437 +0.18(+13.96%)
Jul 19, 2018 1.253 1.268 1.240 1.263 11,236,099 +0.04(+3.08%)
Jul 18, 2018 1.199 1.232 1.197 1.225 7,872,595 +0.02(+1.70%)
Jul 17, 2018 1.207 1.212 1.203 1.205 4,254,254 -0.01(-0.61%)
Jul 16, 2018 1.204 1.212 1.202 1.212 6,036,205 -0.00(-0.40%)
Jul 13, 2018 1.212 1.224 1.206 1.217 3,759,405 +0.00(+0.27%)
Jul 12, 2018 1.197 1.214 1.191 1.214 4,649,235 +0.02(+1.51%)
Jul 11, 2018 1.207 1.210 1.191 1.196 6,108,624 -0.01(-1.09%)
Jul 10, 2018 1.217 1.226 1.207 1.209 6,797,253 -0.01(-0.67%)
Jul 09, 2018 1.210 1.222 1.207 1.217 5,925,640 +0.01(+0.82%)
Jul 06, 2018 1.199 1.214 1.194 1.207 5,503,100 +0.01(+0.55%)
Jul 05, 2018 1.202 1.206 1.197 1.201 4,991,659 -0.01(-0.54%)
Jul 03, 2018 1.207 1.207 1.207 0 +0.02(+1.38%)
Jul 02, 2018 1.192 1.199 1.174 1.191 4,271,071 -0.01(-0.82%)
Jun 29, 2018 1.204 1.184 1.201 5,421,779 +0.01(+0.97%)
Jun 28, 2018 1.189 1.197 1.171 1.189 6,048,017 +0.00(+0.00%)
Jun 27, 2018 1.219 1.224 1.183 1.189 11,084,934 -0.03(-2.82%)
Jun 26, 2018 1.199 1.224 1.192 1.224 4,725,332 +0.03(+2.48%)
Jun 25, 2018 1.227 1.230 1.192 1.194 8,669,098 -0.04(-2.94%)
Jun 22, 2018 1.233 1.250 1.225 1.230 4,473,582 +0.01(+0.94%)
Jun 21, 2018 1.227 1.227 1.210 1.219 7,906,802 -0.01(-0.67%)
Jun 20, 2018 1.230 1.237 1.227 1.227 5,058,654 +0.16(+15.46%)
Jun 19, 2018 1.057 1.065 1.054 1.063 6,979,454 -0.00(-0.39%)
Jun 18, 2018 1.050 1.068 1.049 1.067 6,094,009 +0.02(+1.47%)
Jun 15, 2018 1.082 1.049 1.051 12,376,561 -0.03(-2.85%)
Jun 14, 2018 1.082 1.088 1.078 1.082 4,313,346 +0.00(+0.13%)
Jun 13, 2018 1.096 1.098 1.078 1.081 6,087,883 -0.02(-1.66%)
Jun 12, 2018 1.101 1.105 1.096 1.099 4,356,895 +0.00(+0.00%)
Jun 11, 2018 1.074 1.101 1.070 1.099 6,689,119 +0.02(+1.95%)
Jun 08, 2018 1.092 1.092 1.076 1.078 6,362,816 -0.02(-1.66%)
Jun 07, 2018 1.084 1.098 1.084 1.096 7,109,579 +0.01(+1.17%)
Jun 06, 2018 1.078 1.084 6,773,680 -0.01(-0.90%)
Jun 05, 2018 1.091 1.099 1.089 1.093 6,018,339 -0.00(-0.13%)
Jun 04, 2018 1.088 1.096 1.085 1.095 5,036,672 +0.01(+0.91%)
Jun 01, 2018 1.065 1.085 1.065 1.085 4,480,452 +0.02(+1.71%)
May 31, 2018 1.061 1.075 1.057 1.067 5,361,736 +0.00(+0.40%)
May 30, 2018 1.047 1.065 1.043 1.063 5,237,139 +0.02(+2.02%)
May 29, 2018 1.033 1.053 1.033 1.042 7,319,471 +0.00(+0.13%)
May 25, 2018 1.040 1.040 1.040 0 -0.01(-0.80%)
May 24, 2018 1.063 1.067 1.046 1.049 7,563,016 -0.02(-2.23%)
May 23, 2018 1.072 1.077 1.061 1.072 5,997,573 -0.00(-0.39%)
May 22, 2018 1.081 1.088 1.074 1.077 7,108,667 +0.13(+14.31%)
May 21, 2018 0.9323 0.9419 0.9298 0.9419 7,975,221 +0.01(+1.03%)
May 18, 2018 0.9347 0.9382 0.9280 0.9323 8,041,041 +0.00(+0.00%)
May 17, 2018 0.9226 0.9382 0.9226 0.9323 12,271,264 +0.01(+1.44%)
May 16, 2018 0.9105 0.9214 0.9105 0.9190 5,522,228 +0.01(+0.79%)
May 15, 2018 0.9142 0.9178 0.9105 0.9117 6,515,017 -0.01(-0.59%)
May 14, 2018 0.9045 0.9190 0.9045 0.9172 9,575,373 +0.02(+1.67%)
May 11, 2018 0.9069 0.9093 0.8997 0.9021 5,918,765 -0.00(-0.27%)
May 10, 2018 0.9021 0.9092 0.9009 0.9045 5,306,792 +0.00(+0.40%)
May 09, 2018 0.8985 0.9105 0.8961 0.9009 9,398,493 +0.01(+0.95%)
May 08, 2018 0.8804 0.8961 0.8744 0.8925 5,988,656 +0.01(+1.09%)
May 07, 2018 0.8768 0.8918 0.8768 0.8828 9,237,923 +0.01(+0.97%)
May 04, 2018 0.8623 0.8768 0.8575 0.8744 5,911,816 +0.01(+1.12%)
May 03, 2018 0.8768 0.8846 0.8623 0.8647 8,716,504 -0.01(-1.51%)
May 02, 2018 0.8852 0.8912 0.8744 0.8780 7,996,804 -0.01(-0.82%)
May 01, 2018 0.8804 0.8870 0.8756 0.8852 6,115,346 +0.00(+0.27%)
Apr 30, 2018 0.8816 0.8925 0.8781 0.8828 11,576,025 +0.00(+0.27%)
Apr 27, 2018 0.8816 0.8846 0.8744 0.8804 3,693,016 -0.00(-0.41%)
Apr 26, 2018 0.8876 0.8925 0.8732 0.8840 7,389,657 -0.00(-0.27%)
Apr 25, 2018 0.8720 0.8864 0.8623 0.8864 5,917,853 +0.01(+1.52%)
Apr 24, 2018 0.8961 0.9021 0.8720 0.8732 10,032,613 -0.02(-2.43%)
Apr 23, 2018 0.8768 0.9021 0.8744 0.8949 11,800,441 +0.02(+2.06%)
Apr 20, 2018 0.8792 0.8875 0.8732 0.8768 4,862,229 +0.12(+15.58%)
Apr 19, 2018 0.7699 0.7719 0.7555 0.7586 14,617,110 -0.01(-1.20%)
Apr 18, 2018 0.7771 0.7812 0.7668 0.7678 7,677,210 -0.00(-0.40%)
Apr 17, 2018 0.7596 0.7821 0.7596 0.7709 11,506,780 +0.01(+1.21%)
Apr 16, 2018 0.7257 0.7624 0.7237 0.7617 12,192,156 +0.04(+5.10%)
Apr 13, 2018 0.7257 0.7278 0.7175 0.7247 6,860,582 +0.00(+0.00%)
Apr 12, 2018 0.7288 0.7329 0.7186 0.7247 7,851,588 -0.00(-0.42%)
Apr 11, 2018 0.7165 0.7288 0.7165 0.7278 8,733,828 +0.01(+1.00%)
Apr 10, 2018 0.7062 0.7221 0.7032 0.7206 11,849,507 +0.02(+2.78%)
Apr 09, 2018 0.7052 0.7083 0.6960 0.7011 9,642,672 -0.00(-0.15%)
Apr 06, 2018 0.7114 0.7186 0.6944 0.7021 8,441,067 -0.01(-2.01%)
Apr 05, 2018 0.7042 0.7206 0.7021 0.7165 9,449,452 +0.01(+1.60%)
Apr 04, 2018 0.6929 0.7073 0.6867 0.7052 9,114,480 +0.00(+0.15%)
Apr 03, 2018 0.7011 0.7073 0.6816 0.7042 10,363,645 +0.01(+1.03%)
Apr 02, 2018 0.7021 0.7114 0.6872 0.6970 15,885,145 -0.01(-0.73%)
Mar 29, 2018 0.7021 0.7021 0.7021 0 +0.01(+1.79%)
Mar 28, 2018 0.6898 0.6980 0.6795 0.6898 11,728,026 +0.00(+0.15%)
Mar 27, 2018 0.7032 0.7083 0.6724 0.6888 17,954,668 -0.01(-1.61%)
Mar 26, 2018 0.7021 0.7050 0.6847 0.7001 19,481,816 +0.00(+0.44%)
Mar 23, 2018 0.7134 0.7196 0.6960 0.6970 17,300,418 -0.02(-2.72%)
Mar 22, 2018 0.7165 0.7278 0.7062 0.7165 14,814,655 -0.01(-1.13%)
Mar 21, 2018 0.7155 0.7284 0.7114 0.7247 16,228,086 +0.01(+1.73%)
Mar 20, 2018 0.7247 0.7309 0.7062 0.7124 24,284,546 +0.09(+15.09%)
Mar 19, 2018 0.6433 0.6450 0.6146 0.6190 30,628,564 -0.03(-3.91%)
Mar 16, 2018 0.6468 0.6554 0.6363 0.6442 14,674,911 +0.01(+1.78%)
Mar 15, 2018 0.6711 0.6737 0.5860 0.6329 63,971,232 -0.04(-5.32%)
Mar 14, 2018 0.6824 0.6824 0.6667 0.6685 8,428,225 -0.01(-1.66%)
Mar 13, 2018 0.6797 0.6845 0.6737 0.6797 12,457,826 +0.00(+0.13%)
Mar 12, 2018 0.6667 0.6797 0.6662 0.6789 12,083,875 +0.01(+1.56%)
Mar 09, 2018 0.6589 0.6702 0.6589 0.6685 13,129,392 +0.01(+1.85%)
Mar 08, 2018 0.6615 0.6641 0.6528 0.6563 11,793,967 -0.01(-0.79%)
Mar 07, 2018 0.6676 0.6563 0.6615 12,805,698 -0.00(-0.65%)
Mar 06, 2018 0.6737 0.6753 0.6650 0.6659 10,542,054 -0.01(-0.78%)
Mar 05, 2018 0.6641 0.6745 0.6589 0.6711 15,993,485 +0.01(+1.05%)
Mar 02, 2018 0.6598 0.6789 0.6485 0.6641 19,236,112 +0.00(+0.13%)
Mar 01, 2018 0.6624 0.6685 0.6572 0.6633 24,137,606 +0.00(+0.00%)
Feb 28, 2018 0.6797 0.6850 0.6615 0.6633 23,121,024 -0.01(-2.18%)
Feb 27, 2018 0.6841 0.6884 0.6771 0.6780 16,244,229 -0.01(-0.76%)
Feb 26, 2018 0.6919 0.6945 0.6815 0.6832 26,417,976 -0.01(-0.88%)
Feb 23, 2018 0.6867 0.6919 0.6815 0.6893 13,906,448 +0.00(+0.63%)
Feb 22, 2018 0.6824 0.6850 31,256,772 -0.00(-0.50%)
Feb 21, 2018 0.7023 0.7067 0.6861 0.6884 28,358,918 +0.08(+12.48%)
Feb 20, 2018 0.6143 0.6218 0.6098 0.6120 17,227,654 -0.00(-0.24%)
Feb 16, 2018 0.6135 0.6135 0.6135 0 -0.01(-1.33%)
Feb 15, 2018 0.6293 0.6308 0.6195 0.6218 9,493,750 -0.01(-0.84%)
Feb 14, 2018 0.6195 0.6293 0.6113 0.6271 12,254,350 +0.00(+0.24%)
Feb 13, 2018 0.6143 0.6270 0.6128 0.6256 14,930,525 +0.01(+1.46%)
Feb 12, 2018 0.6075 0.6195 0.6017 0.6165 15,655,873 +0.02(+2.62%)
Feb 09, 2018 0.6135 0.6170 0.5843 0.6008 39,330,100 -0.01(-1.48%)
Feb 08, 2018 0.6361 0.6383 0.6092 0.6098 19,624,614 -0.03(-4.02%)
Feb 07, 2018 0.6383 0.6398 0.6282 0.6353 14,386,184 -0.00(-0.70%)
Feb 06, 2018 0.6060 0.6443 0.6030 0.6398 37,358,004 +0.02(+2.65%)
Feb 05, 2018 0.6316 0.6383 0.6158 0.6233 27,449,962 -0.01(-2.12%)
Feb 02, 2018 0.6496 0.6496 0.6331 0.6368 25,584,384 -0.02(-2.75%)
Feb 01, 2018 0.6481 0.6556 0.6474 0.6548 16,522,573 +0.01(+1.04%)
Jan 31, 2018 0.6473 0.6526 0.6466 0.6481 18,988,060 +0.00(+0.35%)
Jan 30, 2018 0.6496 0.6503 0.6458 0.6458 30,154,766 -0.01(-1.26%)
Jan 29, 2018 0.6639 0.6646 0.6533 0.6541 16,873,882 -0.01(-2.02%)
Jan 26, 2018 0.6661 0.6676 0.6631 0.6676 13,622,992 +0.00(+0.34%)
Jan 25, 2018 0.6669 0.6676 0.6623 0.6654 11,492,755 -0.00(-0.11%)
Jan 24, 2018 0.6759 0.6759 0.6646 0.6661 12,624,781 -0.00(-0.34%)
Jan 23, 2018 0.6669 0.6698 0.6601 0.6684 16,876,784 +0.00(+0.00%)
Jan 22, 2018 0.6488 0.6684 0.6473 0.6684 22,044,012 +0.02(+2.65%)
Jan 19, 2018 0.6473 0.6526 0.6421 0.6511 45,003,608 +0.00(+0.23%)
Jan 18, 2018 0.6548 0.6563 0.6473 0.6496 9,779,503 -0.01(-0.80%)
Jan 17, 2018 0.6608 0.6608 0.6526 0.6548 11,528,935 -0.00(-0.46%)
Jan 16, 2018 0.6654 0.6699 0.6572 0.6578 31,529,094 -0.00(-0.45%)
Jan 12, 2018 0.6608 0.6608 0.6608 0 +0.01(+1.15%)
Jan 11, 2018 0.6458 0.6548 0.6428 0.6533 17,802,902 +0.01(+1.64%)
Jan 10, 2018 0.6406 0.6473 0.6398 0.6428 16,980,558 +0.00(+0.23%)
Jan 09, 2018 0.6421 0.6421 0.6364 0.6413 15,653,836 +0.00(+0.35%)
Jan 08, 2018 0.6353 0.6413 0.6338 0.6391 15,549,051 +0.00(+0.24%)
Jan 05, 2018 0.6391 0.6412 0.6316 0.6376 18,625,644 -0.00(-0.47%)
Jan 04, 2018 0.6458 0.6473 0.6366 0.6406 38,503,548 +0.35(+122.14%)
Jan 03, 2018 0.2829 0.2893 0.2823 0.2884 75,428,928 +0.01(+2.26%)
Jan 02, 2018 0.2756 0.2829 0.2752 0.2820 90,132,032 +0.01(+2.67%)
Dec 29, 2017 0.2747 0.2747 0.2747 0 +0.00(+0.00%)
Dec 28, 2017 0.2750 0.2753 0.2731 0.2747 38,001,680 -0.00(-0.23%)
Dec 27, 2017 0.2753 0.2791 0.2731 0.2753 48,863,604 +0.00(+0.00%)
Dec 26, 2017 0.2750 0.2761 0.2737 0.2753 42,386,760 +0.00(+0.58%)
Dec 22, 2017 0.2724 0.2747 0.2712 0.2737 33,867,520 +0.00(+0.47%)
Dec 21, 2017 0.2708 0.2753 0.2699 0.2724 29,493,508 +0.00(+0.59%)
Dec 20, 2017 0.2724 0.2724 0.2670 0.2708 38,249,304 -0.00(-0.35%)
Dec 19, 2017 0.2756 0.2759 0.2715 0.2718 34,223,828 -0.00(-1.27%)
Dec 18, 2017 0.2750 0.2791 0.2728 0.2753 33,653,064 +0.00(+1.17%)
Dec 15, 2017 0.2759 0.2766 0.2698 0.2721 32,311,060 -0.00(-0.81%)
Dec 14, 2017 0.2718 0.2766 0.2711 0.2743 28,124,952 +0.00(+0.47%)
Dec 13, 2017 0.2699 0.2740 0.2686 0.2731 122,824,256 +0.00(+1.18%)
Dec 12, 2017 0.2670 0.2718 0.2654 0.2699 26,471,250 +0.00(+1.32%)
Dec 11, 2017 0.2625 0.2676 0.2616 0.2664 22,844,338 +0.00(+1.46%)
Dec 08, 2017 0.2622 0.2646 0.2613 0.2625 38,165,572 +0.00(+0.49%)
Dec 07, 2017 0.2552 0.2622 0.2547 0.2613 25,878,040 +0.01(+2.25%)
Dec 06, 2017 0.2603 0.2603 0.2539 0.2555 35,768,592 -0.01(-2.20%)
Dec 05, 2017 0.2638 0.2648 0.2606 0.2613 22,401,570 -0.00(-0.85%)
Dec 04, 2017 0.2657 0.2667 0.2647 0.2635 28,290,880 -0.00(-0.60%)
Dec 01, 2017 0.2616 0.2673 0.2613 0.2651 56,661,356 +0.00(+1.47%)
Nov 30, 2017 0.2472 0.2613 0.2472 0.2613 64,438,884 +0.01(+6.09%)
Nov 29, 2017 0.2479 0.2482 0.2428 0.2463 70,308,136 -0.00(-0.77%)
Nov 28, 2017 0.2488 0.2501 0.2466 0.2482 46,103,732 -0.00(-0.26%)
Nov 27, 2017 0.2539 0.2546 0.2488 0.2488 53,801,672 -0.00(-1.89%)
Nov 24, 2017 0.2552 0.2562 0.2530 0.2536 15,510,265 -0.00(-0.13%)
Nov 22, 2017 0.2523 0.2546 0.2513 0.2539 31,672,112 +0.00(+1.14%)
Nov 21, 2017 0.2568 0.2583 0.2501 0.2510 50,465,736 -0.01(-2.11%)
Nov 20, 2017 0.2552 0.2571 0.2509 0.2565 41,985,652 +0.00(+0.25%)
Nov 17, 2017 0.2552 0.2568 0.2530 0.2558 23,718,526 +0.00(+0.12%)
Nov 16, 2017 0.2562 0.2571 0.2539 0.2555 21,621,022 -0.00(-0.12%)
Nov 15, 2017 0.2536 0.2568 0.2488 0.2558 46,888,796 +0.00(+0.12%)
Nov 14, 2017 0.2603 0.2606 0.2546 0.2555 49,806,884 -0.01(-2.08%)
Nov 13, 2017 0.2651 0.2654 0.2599 0.2609 51,683,380 -0.01(-2.27%)
Nov 10, 2017 0.2660 0.2686 0.2644 0.2670 22,103,258 +0.00(+0.12%)
Nov 09, 2017 0.2670 0.2702 0.2657 0.2667 19,981,080 -0.00(-0.59%)
Nov 08, 2017 0.2708 0.2727 0.2664 0.2683 20,347,014 -0.00(-1.52%)
Nov 07, 2017 0.2680 0.2731 0.2676 0.2724 41,992,112 +0.00(+1.55%)
Nov 06, 2017 0.2670 0.2689 0.2638 0.2683 65,089,180 +0.00(+0.72%)
Nov 03, 2017 0.2651 0.2692 0.2640 0.2664 28,556,216 +0.00(+0.60%)
Nov 02, 2017 0.2721 0.2724 0.2603 0.2648 63,726,644 -0.01(-3.15%)
Nov 01, 2017 0.2689 0.2734 0.2680 0.2734 32,730,786 +0.01(+2.27%)
Oct 31, 2017 0.2680 0.2680 0.2648 0.2673 25,284,296 +0.00(+0.12%)
Oct 30, 2017 0.2660 0.2705 0.2654 0.2670 29,218,800 +0.00(+0.60%)
Oct 27, 2017 0.2606 0.2689 0.2603 0.2654 61,113,892 +0.01(+2.21%)
Oct 26, 2017 0.2555 0.2608 0.2518 0.2597 65,237,240 +0.00(+1.88%)
Oct 25, 2017 0.2632 0.2635 0.2510 0.2549 113,516,160 -0.01(-3.27%)
Oct 24, 2017 0.2664 0.2689 0.2606 0.2635 89,712,464 -0.00(-0.72%)
Oct 23, 2017 0.2718 0.2721 0.2644 0.2654 85,797,960 -0.01(-2.00%)
Oct 20, 2017 0.2734 0.2734 0.2702 0.2708 33,485,160 -0.00(-0.82%)
Oct 19, 2017 0.2705 0.2731 0.2695 0.2731 38,095,600 +0.00(+0.59%)
Oct 18, 2017 0.2766 0.2775 0.2699 0.2715 56,440,784 -0.01(-1.85%)
Oct 17, 2017 0.2791 0.2791 0.2753 0.2766 51,272,996 -0.00(-0.91%)
Oct 16, 2017 0.2829 0.2839 0.2778 0.2791 57,112,680 -0.00(-1.02%)
Oct 13, 2017 0.2871 0.2871 0.2810 0.2820 53,410,564 -0.00(-1.34%)
Oct 12, 2017 0.2865 0.2871 0.2842 0.2858 41,051,808 -0.00(-0.44%)
Oct 11, 2017 0.2861 0.2874 0.2849 0.2871 17,274,346 +0.00(+0.56%)
Oct 10, 2017 0.2868 0.2880 0.2845 0.2855 27,107,814 +0.00(+0.22%)
Oct 09, 2017 0.2871 0.2884 0.2845 0.2849 21,033,768 -0.00(-0.45%)
Oct 06, 2017 0.2852 0.2868 0.2836 0.2861 25,939,138 -0.00(-0.11%)
Oct 05, 2017 0.2833 0.2871 0.2830 0.2865 30,211,924 +0.00(+1.13%)
Oct 04, 2017 0.2839 0.2849 0.2817 0.2833 54,348,452 -0.00(-0.34%)
Oct 03, 2017 0.2842 0.2842 0.2817 0.2842 75,957,624 +0.15(+111.64%)
Oct 02, 2017 0.1327 0.1343 0.1322 0.1343 102,340,512 +0.00(+0.86%)
Sep 29, 2017 0.1319 0.1346 0.1313 0.1332 67,729,304 +0.00(+0.65%)
Sep 28, 2017 0.1333 0.1333 0.1312 0.1323 73,569,976 -0.00(-0.54%)
Sep 27, 2017 0.1340 0.1343 0.1317 0.1330 80,747,352 -0.00(-0.53%)
Sep 26, 2017 0.1342 0.1342 0.1324 0.1337 84,547,408 -0.00(-0.64%)
Sep 25, 2017 0.1313 0.1347 0.1313 0.1346 103,652,976 +0.00(+3.06%)
Sep 22, 2017 0.1303 0.1313 0.1297 0.1306 55,134,196 +0.00(+0.22%)
Sep 21, 2017 0.1319 0.1319 0.1294 0.1303 80,420,688 -0.00(-0.98%)
Sep 20, 2017 0.1323 0.1329 0.1313 0.1316 58,040,728 -0.00(-0.22%)
Sep 19, 2017 0.1326 0.1330 0.1317 0.1319 46,755,768 -0.00(-0.43%)
Sep 18, 2017 0.1319 0.1329 0.1319 0.1324 48,935,896 +0.00(+0.43%)
Sep 15, 2017 0.1329 0.1330 0.1316 0.1319 34,447,384 -0.00(-0.86%)
Sep 14, 2017 0.1337 0.1339 0.1326 0.1330 30,592,538 -0.00(-0.43%)
Sep 13, 2017 0.1317 0.1336 0.1317 0.1336 27,587,560 +0.00(+1.41%)
Sep 12, 2017 0.1323 0.1325 0.1316 0.1317 30,170,372 +0.00(+0.11%)
Sep 11, 2017 0.1307 0.1323 0.1305 0.1316 22,988,582 +0.00(+0.88%)
Sep 08, 2017 0.1313 0.1314 0.1299 0.1304 54,854,552 -0.00(-0.97%)
Sep 07, 2017 0.1314 0.1327 0.1304 0.1317 21,353,312 +0.00(+0.00%)
Sep 06, 2017 0.1320 0.1322 0.1312 0.1317 22,023,592 +0.00(+0.11%)
Sep 05, 2017 0.1344 0.1344 0.1310 0.1316 69,923,240 -0.00(-1.18%)
Sep 01, 2017 0.1327 0.1332 0.1313 0.1332 42,041,040 +0.00(+0.65%)
Aug 31, 2017 0.1292 0.1326 0.1290 0.1323 57,408,916 +0.00(+2.89%)
Aug 30, 2017 0.1270 0.1290 0.1263 0.1286 38,569,540 +0.00(+0.90%)
Aug 29, 2017 0.1262 0.1276 0.1252 0.1274 47,976,020 +0.00(+0.56%)
Aug 28, 2017 0.1287 0.1292 0.1262 0.1267 110,005,568 -0.00(-1.11%)
Aug 25, 2017 0.1272 0.1287 0.1272 0.1282 48,082,804 +0.00(+0.90%)
Aug 24, 2017 0.1267 0.1279 0.1262 0.1270 24,843,658 +0.00(+0.23%)
Aug 23, 2017 0.1246 0.1274 0.1242 0.1267 62,839,964 +0.00(+1.49%)
Aug 22, 2017 0.1223 0.1250 0.1223 0.1249 83,149,384 +0.00(+2.22%)
Aug 21, 2017 0.1243 0.1247 0.1215 0.1222 147,036,736 -0.00(-2.06%)
Aug 18, 2017 0.1250 0.1253 0.1237 0.1247 85,967,560 -0.00(-0.57%)
Aug 17, 2017 0.1253 0.1266 0.1252 0.1254 52,735,948 -0.00(-0.45%)
Aug 16, 2017 0.1279 0.1293 0.1250 0.1260 115,459,880 -0.00(-1.34%)
Aug 15, 2017 0.1293 0.1296 0.1263 0.1277 147,861,456 -0.00(-1.76%)
Aug 14, 2017 0.1306 0.1320 0.1297 0.1300 120,427,136 +0.00(+0.00%)
Aug 11, 2017 0.1313 0.1313 0.1297 0.1300 148,557,936 -0.00(-0.87%)
Aug 10, 2017 0.1337 0.1343 0.1309 0.1312 98,407,472 -0.00(-1.92%)
Aug 09, 2017 0.1320 0.1350 0.1316 0.1337 112,939,568 +0.00(+1.74%)
Aug 08, 2017 0.1350 0.1356 0.1306 0.1314 165,260,496 -0.00(-3.05%)
Aug 07, 2017 0.1373 0.1377 0.1354 0.1356 79,265,392 -0.00(-1.14%)
Aug 04, 2017 0.1384 0.1384 0.1370 0.1372 35,381,752 -0.00(-0.52%)
Aug 03, 2017 0.1393 0.1395 0.1373 0.1379 47,246,532 -0.00(-1.02%)
Aug 02, 2017 0.1391 0.1394 0.1387 0.1393 51,651,560 +0.00(+0.10%)
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.