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

Asia Broadband Inc (OP: AABB )

0.0183 -0.0003 (-1.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 30, 2021 0.1087 0.1112 0.1055 0.1075 13,011,320 -0.00(-1.29%)
Jul 29, 2021 0.1095 0.1125 0.1071 0.1089 12,257,467 -0.00(-0.18%)
Jul 28, 2021 0.1090 0.1100 0.1062 0.1091 13,025,121 -0.00(-0.09%)
Jul 27, 2021 0.1100 0.1122 0.1070 0.1092 12,893,394 -0.00(-0.46%)
Jul 26, 2021 0.1062 0.1100 0.1060 0.1097 12,338,080 +0.00(+3.10%)
Jul 23, 2021 0.1145 0.1149 0.1058 0.1064 11,497,855 -0.00(-2.74%)
Jul 22, 2021 0.1097 0.1139 0.1065 0.1094 14,784,936 -0.00(-0.55%)
Jul 21, 2021 0.1125 0.1153 0.1060 0.1100 15,057,833 -0.00(-2.14%)
Jul 20, 2021 0.1134 0.1199 0.1095 0.1124 17,162,148 -0.00(-0.79%)
Jul 19, 2021 0.1150 0.1198 0.1050 0.1133 22,803,928 +0.00(+0.35%)
Jul 16, 2021 0.1161 0.1175 0.1100 0.1129 14,759,578 +0.00(+2.54%)
Jul 15, 2021 0.1250 0.1275 0.1100 0.1101 22,575,932 -0.01(-9.98%)
Jul 14, 2021 0.1255 0.1335 0.1198 0.1223 14,846,225 -0.00(-2.94%)
Jul 13, 2021 0.1435 0.1519 0.1229 0.1260 21,258,368 -0.01(-9.87%)
Jul 12, 2021 0.1474 0.1542 0.1301 0.1398 16,606,861 -0.00(-2.92%)
Jul 09, 2021 0.1380 0.1590 0.1370 0.1440 48,221,320 +0.01(+8.35%)
Jul 08, 2021 0.1075 0.1395 0.1055 0.1329 42,821,736 +0.03(+24.21%)
Jul 07, 2021 0.1138 0.1160 0.1050 0.1070 13,464,661 -0.01(-5.98%)
Jul 06, 2021 0.1189 0.1200 0.1101 0.1138 10,384,063 -0.00(-1.04%)
Jul 02, 2021 0.1121 0.1160 0.1101 0.1150 7,981,592 +0.00(+1.77%)
Jul 01, 2021 0.1170 0.1190 0.1100 0.1130 14,118,928 -0.00(-3.75%)
Jun 30, 2021 0.1180 0.1198 0.1148 0.1174 13,329,239 -0.00(-0.51%)
Jun 29, 2021 0.1187 0.1217 0.1126 0.1180 13,290,346 -0.00(-1.67%)
Jun 28, 2021 0.1248 0.1329 0.1150 0.1200 16,412,117 -0.00(-3.69%)
Jun 25, 2021 0.1372 0.1375 0.1210 0.1246 16,018,392 -0.01(-4.30%)
Jun 24, 2021 0.1140 0.1340 0.1140 0.1302 27,045,254 +0.02(+15.22%)
Jun 23, 2021 0.1200 0.1240 0.1100 0.1130 25,086,036 -0.00(-4.07%)
Jun 22, 2021 0.1267 0.1269 0.1072 0.1178 39,760,072 -0.01(-7.02%)
Jun 21, 2021 0.1349 0.1349 0.1200 0.1267 27,428,262 -0.01(-4.16%)
Jun 18, 2021 0.1374 0.1390 0.1300 0.1322 26,307,552 -0.01(-4.34%)
Jun 17, 2021 0.1340 0.1450 0.1335 0.1382 21,743,342 +0.00(+3.13%)
Jun 16, 2021 0.1435 0.1479 0.1290 0.1340 33,277,342 -0.01(-5.63%)
Jun 15, 2021 0.1600 0.1600 0.1401 0.1420 23,498,672 -0.01(-5.21%)
Jun 14, 2021 0.1609 0.1609 0.1460 0.1498 26,209,856 -0.01(-5.19%)
Jun 11, 2021 0.1604 0.1636 0.1555 0.1580 11,246,606 -0.00(-0.94%)
Jun 10, 2021 0.1650 0.1668 0.1551 0.1595 13,778,040 -0.00(-0.99%)
Jun 09, 2021 0.1670 0.1670 0.1590 0.1611 11,588,109 +0.00(+0.75%)
Jun 08, 2021 0.1636 0.1650 0.1590 0.1599 13,950,308 -0.00(-0.68%)
Jun 07, 2021 0.1695 0.1810 0.1597 0.1610 20,850,012 -0.01(-5.29%)
Jun 04, 2021 0.1699 0.1811 0.1601 0.1700 19,913,820 +0.01(+3.03%)
Jun 03, 2021 0.1710 0.1727 0.1598 0.1650 24,043,160 -0.01(-2.94%)
Jun 02, 2021 0.1915 0.1929 0.1650 0.1700 28,272,576 -0.01(-8.11%)
Jun 01, 2021 0.1980 0.2082 0.1850 0.1850 14,940,513 -0.01(-5.18%)
May 28, 2021 0.2179 0.2200 0.1905 0.1951 21,675,028 -0.02(-8.75%)
May 27, 2021 0.2170 0.2275 0.2035 0.2138 17,130,188 +0.01(+2.79%)
May 26, 2021 0.2300 0.2386 0.2025 0.2080 17,754,908 -0.02(-9.17%)
May 25, 2021 0.2153 0.2380 0.2100 0.2290 30,657,236 +0.02(+9.83%)
May 24, 2021 0.1870 0.2190 0.1700 0.2085 31,620,964 +0.02(+12.04%)
May 21, 2021 0.1618 0.1980 0.1561 0.1861 19,697,572 +0.03(+17.78%)
May 20, 2021 0.1530 0.1650 0.1500 0.1580 15,601,209 +0.01(+4.64%)
May 19, 2021 0.1677 0.1689 0.1500 0.1510 16,029,752 -0.02(-9.31%)
May 18, 2021 0.1520 0.1697 0.1520 0.1665 21,703,844 +0.02(+11.37%)
May 17, 2021 0.1488 0.1680 0.1400 0.1495 17,486,094 +0.01(+4.18%)
May 14, 2021 0.1331 0.1475 0.1310 0.1435 19,016,704 +0.01(+10.05%)
May 13, 2021 0.1430 0.1545 0.1280 0.1304 23,533,604 -0.01(-9.44%)
May 12, 2021 0.1503 0.1590 0.1429 0.1440 20,210,958 -0.01(-5.45%)
May 11, 2021 0.1550 0.1700 0.1480 0.1523 26,638,358 -0.02(-10.41%)
May 10, 2021 0.1935 0.2099 0.1650 0.1700 26,529,732 -0.02(-9.09%)
May 07, 2021 0.1615 0.1900 0.1520 0.1870 30,794,866 +0.04(+23.84%)
May 06, 2021 0.1640 0.1710 0.1350 0.1510 34,753,548 -0.02(-10.28%)
May 05, 2021 0.1800 0.1845 0.1650 0.1683 18,351,134 -0.01(-5.56%)
May 04, 2021 0.1900 0.1999 0.1696 0.1782 32,283,800 -0.02(-10.81%)
May 03, 2021 0.2150 0.2150 0.1920 0.1998 14,386,947 -0.00(-2.25%)
Apr 30, 2021 0.2100 0.2140 0.2000 0.2044 11,799,201 +0.00(+1.64%)
Apr 29, 2021 0.2100 0.2149 0.1985 0.2011 15,303,917 -0.01(-4.24%)
Apr 28, 2021 0.2112 0.2120 0.2003 0.2100 18,314,280 -0.00(-0.76%)
Apr 27, 2021 0.2250 0.2280 0.2050 0.2116 16,618,097 -0.01(-4.12%)
Apr 26, 2021 0.2290 0.2300 0.2025 0.2207 15,732,762 +0.00(+0.55%)
Apr 23, 2021 0.2190 0.2300 0.2054 0.2195 11,685,400 +0.00(+1.15%)
Apr 22, 2021 0.2290 0.2380 0.2150 0.2170 20,031,850 -0.01(-5.12%)
Apr 21, 2021 0.1801 0.2289 0.1739 0.2287 35,145,284 +0.05(+24.97%)
Apr 20, 2021 0.1932 0.2030 0.1782 0.1830 22,876,588 -0.00(-2.40%)
Apr 19, 2021 0.2131 0.2131 0.1735 0.1875 51,102,320 -0.02(-11.14%)
Apr 16, 2021 0.2368 0.2368 0.2020 0.2110 23,481,102 -0.01(-3.34%)
Apr 15, 2021 0.2400 0.2400 0.2000 0.2183 39,615,796 -0.01(-6.07%)
Apr 14, 2021 0.2470 0.2699 0.2301 0.2324 26,891,024 -0.01(-5.22%)
Apr 13, 2021 0.2450 0.2600 0.2312 0.2452 20,578,368 +0.01(+3.20%)
Apr 12, 2021 0.2725 0.2830 0.2300 0.2376 43,551,336 -0.03(-11.67%)
Apr 09, 2021 0.2940 0.2940 0.2600 0.2690 28,078,400 -0.02(-7.24%)
Apr 08, 2021 0.3341 0.3341 0.2811 0.2900 35,771,556 -0.01(-3.65%)
Apr 07, 2021 0.2690 0.3075 0.2650 0.3010 43,830,268 +0.04(+17.17%)
Apr 06, 2021 0.2611 0.2650 0.2460 0.2569 30,773,422 +0.02(+7.04%)
Apr 05, 2021 0.2450 0.2485 0.2220 0.2400 27,605,396 +0.01(+4.85%)
Apr 01, 2021 0.2150 0.2550 0.2071 0.2289 47,529,704 +0.01(+6.47%)
Mar 31, 2021 0.2251 0.2499 0.2000 0.2150 70,522,048 -0.02(-6.52%)
Mar 30, 2021 0.2530 0.2531 0.2200 0.2300 80,358,960 -0.04(-14.50%)
Mar 29, 2021 0.3201 0.3249 0.2650 0.2690 49,263,568 -0.05(-14.47%)
Mar 26, 2021 0.3401 0.3515 0.3030 0.3145 71,301,296 -0.00(-1.19%)
Mar 25, 2021 0.2670 0.3250 0.2100 0.3183 137,428,864 +0.03(+9.42%)
Mar 24, 2021 0.3750 0.3820 0.2897 0.2909 91,813,840 -0.03(-9.94%)
Mar 23, 2021 0.3431 0.3490 0.2800 0.3230 128,968,800 -0.03(-8.76%)
Mar 22, 2021 0.5399 0.5995 0.3400 0.3540 255,149,152 -0.12(-25.46%)
Mar 19, 2021 0.4450 0.4875 0.3998 0.4749 96,774,008 +0.08(+18.75%)
Mar 18, 2021 0.3750 0.4950 0.3550 0.3999 130,333,600 +0.02(+5.24%)
Mar 17, 2021 0.3400 0.4150 0.2700 0.3800 104,477,072 +0.04(+11.76%)
Mar 16, 2021 0.2999 0.3400 0.2730 0.3400 102,240,608 +0.07(+25.46%)
Mar 15, 2021 0.2070 0.2870 0.2050 0.2710 188,650,896 +0.11(+65.34%)
Mar 12, 2021 0.1490 0.1690 0.1251 0.1639 42,247,900 +0.02(+14.06%)
Mar 11, 2021 0.1531 0.1531 0.1310 0.1437 41,560,980 -0.01(-3.88%)
Mar 10, 2021 0.1620 0.1620 0.1320 0.1495 50,418,888 -0.01(-3.42%)
Mar 09, 2021 0.1850 0.1850 0.1500 0.1548 60,260,056 +0.00(+0.39%)
Mar 08, 2021 0.1748 0.1898 0.1500 0.1542 76,666,536 -0.01(-6.66%)
Mar 05, 2021 0.1400 0.1799 0.1050 0.1652 125,366,000 +0.03(+20.58%)
Mar 04, 2021 0.1850 0.1861 0.0975 0.1370 185,556,048 -0.04(-21.17%)
Mar 03, 2021 0.2249 0.2280 0.1550 0.1738 90,937,584 -0.04(-19.16%)
Mar 02, 2021 0.2510 0.2529 0.1990 0.2150 74,604,952 -0.03(-10.79%)
Mar 01, 2021 0.2911 0.2911 0.2405 0.2410 78,234,632 +0.00(+0.84%)
Feb 26, 2021 0.2201 0.2800 0.2050 0.2390 126,946,600 +0.04(+19.50%)
Feb 25, 2021 0.2990 0.3100 0.1950 0.2000 230,436,944 -0.07(-25.95%)
Feb 24, 2021 0.4990 0.4991 0.2110 0.2701 337,495,488 -0.14(-34.52%)
Feb 23, 2021 0.4616 0.4900 0.3100 0.4125 177,087,328 -0.13(-24.28%)
Feb 22, 2021 0.3460 0.6590 0.3200 0.5448 229,767,872 +0.23(+73.50%)
Feb 19, 2021 0.3200 0.3450 0.2810 0.3140 102,255,992 +0.01(+4.28%)
Feb 18, 2021 0.3400 0.3700 0.2501 0.3011 159,827,184 +0.00(+0.37%)
Feb 17, 2021 0.2450 0.3960 0.2301 0.3000 286,827,776 +0.09(+41.31%)
Feb 16, 2021 0.0690 0.2340 0.0680 0.2123 331,426,912 +0.16(+316.27%)
Feb 12, 2021 0.0559 0.0560 0.0436 0.0510 46,712,796 +0.00(+2.00%)
Feb 11, 2021 0.0475 0.0620 0.0400 0.0500 90,843,144 +0.00(+0.00%)
Feb 10, 2021 0.0371 0.0500 0.0309 0.0500 125,932,976 +0.02(+61.81%)
Feb 09, 2021 0.0250 0.0350 0.0210 0.0309 132,847,840 +0.01(+40.45%)
Feb 08, 2021 0.0182 0.0223 0.0180 0.0220 73,186,832 +0.00(+25.71%)
Feb 05, 2021 0.0182 0.0182 0.0160 0.0175 29,831,600 +0.00(+10.06%)
Feb 04, 2021 0.0169 0.0169 0.0148 0.0159 36,572,784 +0.00(+0.63%)
Feb 03, 2021 0.0170 0.0170 0.0135 0.0158 53,447,512 -0.00(-5.39%)
Feb 02, 2021 0.0180 0.0185 0.0160 0.0167 21,203,732 -0.00(-1.76%)
Feb 01, 2021 0.0174 0.0189 0.0167 0.0170 26,108,792 +0.00(+1.19%)
Jan 29, 2021 0.0176 0.0189 0.0160 0.0168 27,732,900 -0.00(-4.55%)
Jan 28, 2021 0.0200 0.0210 0.0155 0.0176 35,049,412 -0.00(-4.86%)
Jan 27, 2021 0.0239 0.0239 0.0172 0.0185 44,847,232 -0.00(-17.78%)
Jan 26, 2021 0.0180 0.0225 0.0161 0.0225 71,440,536 +0.01(+36.36%)
Jan 25, 2021 0.0178 0.0185 0.0150 0.0165 48,967,188 -0.00(-5.71%)
Jan 22, 2021 0.0205 0.0205 0.0158 0.0175 51,216,500 -0.00(-5.41%)
Jan 21, 2021 0.0200 0.0205 0.0179 0.0185 32,904,916 -0.00(-6.57%)
Jan 20, 2021 0.0212 0.0212 0.0150 0.0198 80,759,432 -0.00(-4.81%)
Jan 19, 2021 0.0266 0.0266 0.0200 0.0208 48,649,296 -0.00(-9.57%)
Jan 15, 2021 0.0275 0.0275 0.0185 0.0230 66,916,100 +0.00(+1.32%)
Jan 14, 2021 0.0320 0.0381 0.0211 0.0227 207,955,008 -0.00(-17.75%)
Jan 13, 2021 0.0219 0.0294 0.0192 0.0276 156,147,136 +0.01(+43.01%)
Jan 12, 2021 0.0245 0.0250 0.0151 0.0193 196,153,456 -0.00(-10.65%)
Jan 11, 2021 0.0120 0.0229 0.0118 0.0216 274,387,936 +0.01(+116.00%)
Jan 08, 2021 0.0121 0.0121 0.0095 0.0100 28,077,200 +0.00(+5.26%)
Jan 07, 2021 0.0092 0.0120 0.0091 0.0095 48,932,560 +0.00(+6.74%)
Jan 06, 2021 0.0098 0.0098 0.0079 0.0089 28,850,184 -0.00(-9.18%)
Jan 05, 2021 0.0110 0.0110 0.0080 0.0098 29,738,566 -0.00(-9.26%)
Jan 04, 2021 0.0148 0.0150 0.0090 0.0108 46,624,316 -0.00(-14.29%)
Dec 31, 2020 0.0126 0.0126 0.0126 41,291,836 -0.00(-6.67%)
Dec 30, 2020 0.0150 0.0160 0.0112 0.0135 41,291,836 -0.00(-6.25%)
Dec 29, 2020 0.0110 0.0160 0.0100 0.0144 130,282,752 +0.00(+37.14%)
Dec 28, 2020 0.0087 0.0110 0.0086 0.0105 74,157,336 +0.00(+34.62%)
Dec 24, 2020 0.0066 0.0086 0.0065 0.0078 23,439,700 +0.00(+20.00%)
Dec 23, 2020 0.0068 0.0070 0.0055 0.0065 21,728,888 +0.00(+8.33%)
Dec 22, 2020 0.0070 0.0070 0.0053 0.0060 33,831,552 +0.00(+7.14%)
Dec 21, 2020 0.0050 0.0059 0.0042 0.0056 19,676,276 +0.00(+24.44%)
Dec 18, 2020 0.0050 0.0053 0.0041 0.0045 15,350,800 -0.00(-10.00%)
Dec 17, 2020 0.0055 0.0055 0.0048 0.0050 14,304,662 -0.00(-5.66%)
Dec 16, 2020 0.0061 0.0070 0.0042 0.0053 35,712,380 -0.00(-11.67%)
Dec 15, 2020 0.0055 0.0074 0.0050 0.0060 76,734,536 +0.00(+22.45%)
Dec 14, 2020 0.0045 0.0049 0.0044 0.0049 56,850,096 +0.00(+13.95%)
Dec 11, 2020 0.0040 0.0043 0.0037 0.0043 17,205,600 +0.00(+7.50%)
Dec 10, 2020 0.0038 0.0043 0.0035 0.0040 37,867,196 +0.00(+11.11%)
Dec 09, 2020 0.0035 0.0038 0.0034 0.0036 12,593,846 +0.00(+0.00%)
Dec 08, 2020 0.0041 0.0045 0.0036 0.0036 29,977,606 +0.00(+0.00%)
Dec 07, 2020 0.0037 0.0039 0.0034 0.0036 16,217,920 +0.00(+5.88%)
Dec 04, 2020 0.0040 0.0041 0.0030 0.0034 22,129,300 -0.00(-10.53%)
Dec 03, 2020 0.0040 0.0044 0.0037 0.0038 14,519,331 -0.00(-5.00%)
Dec 02, 2020 0.0040 0.0048 0.0038 0.0040 16,746,784 +0.00(+0.00%)
Dec 01, 2020 0.0048 0.0048 0.0037 0.0040 27,630,760 -0.00(-2.44%)
Nov 30, 2020 0.0042 0.0050 0.0037 0.0041 37,751,776 -0.00(-10.87%)
Nov 27, 2020 0.0045 0.0046 0.0036 0.0046 40,687,400 +0.00(+4.55%)
Nov 25, 2020 0.0031 0.0045 0.0029 0.0044 56,535,000 +0.00(+41.94%)
Nov 24, 2020 0.0029 0.0032 0.0029 0.0031 8,531,273 +0.00(+0.00%)
Nov 23, 2020 0.0031 0.0032 0.0029 0.0031 9,764,531 +0.00(+0.00%)
Nov 20, 2020 0.0031 0.0031 0.0029 0.0031 10,650,100 +0.00(+0.00%)
Nov 19, 2020 0.0031 0.0031 0.0029 0.0031 5,931,343 +0.00(+6.90%)
Nov 18, 2020 0.0028 0.0031 0.0028 0.0029 5,498,059 +0.00(+3.57%)
Nov 17, 2020 0.0031 0.0032 0.0028 0.0028 6,873,608 -0.00(-6.67%)
Nov 16, 2020 0.0030 0.0032 0.0028 0.0030 9,936,595 +0.00(+0.00%)
Nov 13, 2020 0.0028 0.0030 0.0027 0.0030 5,464,300 +0.00(+3.45%)
Nov 12, 2020 0.0030 0.0033 0.0028 0.0029 8,313,964 +0.00(+0.00%)
Nov 11, 2020 0.0031 0.0031 0.0028 0.0029 10,391,615 +0.00(+0.00%)
Nov 10, 2020 0.0033 0.0033 0.0028 0.0029 3,845,763 -0.00(-3.33%)
Nov 09, 2020 0.0029 0.0034 0.0026 0.0030 6,677,634 +0.00(+0.00%)
Nov 06, 2020 0.0029 0.0030 0.0028 0.0030 4,380,700 +0.00(+7.14%)
Nov 05, 2020 0.0033 0.0033 0.0026 0.0028 24,711,080 -0.00(-6.67%)
Nov 04, 2020 0.0033 0.0034 0.0028 0.0030 10,722,624 -0.00(-3.23%)
Nov 03, 2020 0.0031 0.0032 0.0030 0.0031 4,142,569 +0.00(+3.33%)
Nov 02, 2020 0.0033 0.0034 0.0030 0.0030 8,546,250 +0.00(+0.00%)
Oct 30, 2020 0.0034 0.0035 0.0030 0.0030 5,971,500 -0.00(-3.23%)
Oct 29, 2020 0.0031 0.0035 0.0030 0.0031 4,634,802 +0.00(+0.00%)
Oct 28, 2020 0.0032 0.0034 0.0030 0.0031 9,769,991 -0.00(-6.06%)
Oct 27, 2020 0.0032 0.0033 0.0030 0.0033 10,329,295 +0.00(+3.12%)
Oct 26, 2020 0.0034 0.0034 0.0030 0.0032 32,383,532 -0.00(-3.03%)
Oct 23, 2020 0.0035 0.0039 0.0032 0.0033 19,625,000 -0.00(-5.71%)
Oct 22, 2020 0.0033 0.0041 0.0032 0.0035 41,955,704 +0.00(+9.37%)
Oct 21, 2020 0.0034 0.0035 0.0032 0.0032 10,693,473 -0.00(-5.88%)
Oct 20, 2020 0.0038 0.0042 0.0033 0.0034 25,192,044 -0.00(-5.56%)
Oct 19, 2020 0.0039 0.0039 0.0035 0.0036 8,824,159 -0.00(-5.26%)
Oct 16, 2020 0.0039 0.0039 0.0036 0.0038 5,586,700 +0.00(+0.00%)
Oct 15, 2020 0.0042 0.0042 0.0036 0.0038 17,763,256 -0.00(-2.56%)
Oct 14, 2020 0.0039 0.0044 0.0038 0.0039 24,200,894 +0.00(+0.00%)
Oct 13, 2020 0.0040 0.0042 0.0038 0.0039 24,319,628 -0.00(-2.50%)
Oct 12, 2020 0.0039 0.0042 0.0039 0.0040 8,261,312 -0.00(-2.44%)
Oct 09, 2020 0.0039 0.0042 0.0038 0.0041 8,318,800 +0.00(+2.50%)
Oct 08, 2020 0.0043 0.0043 0.0038 0.0040 6,126,615 +0.00(+0.00%)
Oct 07, 2020 0.0039 0.0042 0.0038 0.0040 6,043,372 +0.00(+0.00%)
Oct 06, 2020 0.0040 0.0042 0.0037 0.0040 9,453,276 -0.00(-2.44%)
Oct 05, 2020 0.0043 0.0043 0.0037 0.0041 10,557,280 +0.00(+2.50%)
Oct 02, 2020 0.0042 0.0042 0.0040 0.0040 8,274,500 -0.00(-2.44%)
Oct 01, 2020 0.0044 0.0044 0.0038 0.0041 15,827,900 -0.00(-2.38%)
Sep 30, 2020 0.0048 0.0048 0.0038 0.0042 17,681,296 +0.00(+2.44%)
Sep 29, 2020 0.0044 0.0048 0.0039 0.0041 23,326,666 -0.00(-2.38%)
Sep 28, 2020 0.0042 0.0044 0.0037 0.0042 14,479,506 -0.00(-2.33%)
Sep 25, 2020 0.0044 0.0045 0.0041 0.0043 8,427,500 -0.00(-2.27%)
Sep 24, 2020 0.0044 0.0048 0.0042 0.0044 21,905,348 -0.00(-2.22%)
Sep 23, 2020 0.0052 0.0052 0.0044 0.0045 26,125,830 -0.00(-4.26%)
Sep 22, 2020 0.0048 0.0066 0.0047 0.0047 60,585,056 +0.00(+4.44%)
Sep 21, 2020 0.0045 0.0048 0.0045 0.0045 8,573,320 -0.00(-2.17%)
Sep 18, 2020 0.0045 0.0049 0.0045 0.0046 9,820,600 +0.00(+0.00%)
Sep 17, 2020 0.0050 0.0050 0.0045 0.0046 18,335,268 +0.00(+2.22%)
Sep 16, 2020 0.0058 0.0058 0.0045 0.0045 22,706,696 -0.00(-11.76%)
Sep 15, 2020 0.0048 0.0058 0.0044 0.0051 40,618,368 +0.00(+13.33%)
Sep 14, 2020 0.0048 0.0052 0.0043 0.0045 16,627,927 -0.00(-6.25%)
Sep 11, 2020 0.0045 0.0057 0.0043 0.0048 42,724,904 +0.00(+9.09%)
Sep 10, 2020 0.0047 0.0047 0.0044 0.0044 12,636,209 -0.00(-4.35%)
Sep 09, 2020 0.0049 0.0049 0.0043 0.0046 21,597,704 +0.00(+6.98%)
Sep 08, 2020 0.0055 0.0055 0.0041 0.0043 33,004,062 -0.00(-2.27%)
Sep 04, 2020 0.0043 0.0048 0.0041 0.0044 30,652,700 +0.00(+2.33%)
Sep 03, 2020 0.0048 0.0055 0.0040 0.0043 85,560,520 -0.00(-8.51%)
Sep 02, 2020 0.0069 0.0069 0.0043 0.0047 75,965,256 -0.00(-20.34%)
Sep 01, 2020 0.0130 0.0155 0.0053 0.0059 286,531,904 -0.00(-39.80%)
Aug 31, 2020 0.0121 0.0167 0.0085 0.0098 324,520,000 -0.00(-16.24%)
Aug 28, 2020 0.0046 0.0120 0.0046 0.0117 359,019,872 +0.01(+160.00%)
Aug 27, 2020 0.0038 0.0049 0.0037 0.0045 84,039,512 +0.00(+25.00%)
Aug 26, 2020 0.0030 0.0036 0.0028 0.0036 19,583,430 +0.00(+20.00%)
Aug 25, 2020 0.0034 0.0034 0.0026 0.0030 12,786,786 -0.00(-11.76%)
Aug 24, 2020 0.0036 0.0036 0.0032 0.0034 6,836,738 -0.00(-2.86%)
Aug 21, 2020 0.0036 0.0036 0.0031 0.0035 9,895,900 -0.00(-2.78%)
Aug 20, 2020 0.0040 0.0040 0.0031 0.0036 17,386,392 +0.00(+0.00%)
Aug 19, 2020 0.0040 0.0041 0.0036 0.0036 6,033,081 -0.00(-12.20%)
Aug 18, 2020 0.0046 0.0046 0.0036 0.0041 29,849,550 +0.00(+5.13%)
Aug 17, 2020 0.0038 0.0046 0.0036 0.0039 25,166,176 +0.00(+5.41%)
Aug 14, 2020 0.0037 0.0039 0.0034 0.0037 17,544,700 -0.00(-2.63%)
Aug 13, 2020 0.0040 0.0041 0.0037 0.0038 12,473,140 -0.00(-2.56%)
Aug 12, 2020 0.0044 0.0044 0.0036 0.0039 18,608,106 -0.00(-11.36%)
Aug 11, 2020 0.0045 0.0046 0.0040 0.0044 19,125,400 -0.00(-2.22%)
Aug 10, 2020 0.0044 0.0052 0.0042 0.0045 41,313,100 +0.00(+9.76%)
Aug 07, 2020 0.0047 0.0049 0.0041 0.0041 27,330,800 -0.00(-14.58%)
Aug 06, 2020 0.0042 0.0055 0.0040 0.0048 52,107,124 +0.00(+11.63%)
Aug 05, 2020 0.0042 0.0044 0.0039 0.0043 22,991,336 +0.00(+7.50%)
Aug 04, 2020 0.0045 0.0046 0.0035 0.0040 41,509,704 -0.00(-6.98%)
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.