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

Avino Silver & Gold (NY: ASM )

1.070 UNCHANGED
Official Closing Price Updated: 8:00 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 (%)
Aug 31, 2020 1.210 1.230 1.170 1.180 1,626,828 -0.02(-1.67%)
Aug 28, 2020 1.160 1.230 1.160 1.200 1,559,300 +0.04(+3.45%)
Aug 27, 2020 1.170 1.220 1.120 1.160 1,367,286 -0.04(-3.33%)
Aug 26, 2020 1.100 1.200 1.090 1.200 2,122,040 +0.10(+9.09%)
Aug 25, 2020 1.110 1.120 1.040 1.100 1,706,751 -0.02(-1.79%)
Aug 24, 2020 1.180 1.180 1.070 1.120 2,244,012 -0.06(-5.08%)
Aug 21, 2020 1.190 1.200 1.130 1.180 1,444,800 -0.03(-2.48%)
Aug 20, 2020 1.180 1.230 1.167 1.210 1,243,564 +0.04(+3.42%)
Aug 19, 2020 1.250 1.250 1.170 1.170 1,830,115 -0.07(-5.65%)
Aug 18, 2020 1.320 1.320 1.180 1.240 2,251,301 -0.04(-3.13%)
Aug 17, 2020 1.260 1.320 1.230 1.280 3,016,174 +0.12(+10.34%)
Aug 14, 2020 1.270 1.270 1.150 1.160 2,461,800 -0.11(-8.66%)
Aug 13, 2020 1.250 1.300 1.200 1.270 2,531,761 +0.07(+5.83%)
Aug 12, 2020 1.170 1.240 1.140 1.200 2,621,554 +0.04(+3.45%)
Aug 11, 2020 1.150 1.170 1.070 1.160 4,174,576 -0.09(-7.20%)
Aug 10, 2020 1.280 1.360 1.250 1.250 2,685,900 -0.05(-3.85%)
Aug 07, 2020 1.350 1.380 1.160 1.300 5,402,700 -0.09(-6.47%)
Aug 06, 2020 1.440 1.490 1.320 1.390 5,898,558 +0.01(+0.72%)
Aug 05, 2020 1.310 1.410 1.260 1.380 7,427,381 +0.15(+12.20%)
Aug 04, 2020 1.070 1.300 1.070 1.230 6,720,795 +0.18(+17.14%)
Aug 03, 2020 1.050 1.070 1.010 1.050 1,716,360 -0.01(-0.94%)
Jul 31, 2020 1.050 1.070 0.9800 1.060 2,349,300 +0.06(+6.00%)
Jul 30, 2020 0.9900 1.030 0.9500 1.000 2,377,785 -0.05(-4.76%)
Jul 29, 2020 1.080 1.090 0.9900 1.050 3,462,541 -0.06(-5.41%)
Jul 28, 2020 1.120 1.120 1.060 1.110 3,153,176 +0.04(+3.74%)
Jul 27, 2020 1.170 1.170 1.060 1.070 6,112,819 +0.07(+7.00%)
Jul 24, 2020 0.9700 1.020 0.9500 1.000 1,773,000 +0.02(+2.04%)
Jul 23, 2020 1.090 1.090 0.9300 0.9800 4,066,598 -0.05(-4.85%)
Jul 22, 2020 0.9900 1.050 0.9600 1.030 5,569,916 +0.13(+13.88%)
Jul 21, 2020 0.9000 0.9280 0.8750 0.9045 3,107,129 +0.08(+9.17%)
Jul 20, 2020 0.7600 0.8300 0.7500 0.8285 2,270,092 +0.09(+11.96%)
Jul 17, 2020 0.7690 0.7690 0.7316 0.7400 1,518,500 -0.03(-3.82%)
Jul 16, 2020 0.7870 0.7870 0.7500 0.7694 396,664 -0.01(-1.38%)
Jul 15, 2020 0.7600 0.7802 0.7400 0.7802 1,146,080 +0.03(+3.32%)
Jul 14, 2020 0.7900 0.7950 0.7300 0.7551 1,910,275 -0.05(-6.21%)
Jul 13, 2020 0.8232 0.8450 0.7800 0.8051 1,768,349 -0.00(-0.58%)
Jul 10, 2020 0.8200 0.8294 0.7900 0.8098 2,196,400 -0.04(-4.72%)
Jul 09, 2020 0.8500 0.8800 0.8150 0.8499 1,746,468 +0.02(+2.57%)
Jul 08, 2020 0.8400 0.8550 0.7910 0.8286 1,573,232 +0.02(+2.30%)
Jul 07, 2020 0.8100 0.8500 0.7800 0.8100 1,835,034 -0.02(-2.41%)
Jul 06, 2020 0.8600 0.8600 0.8000 0.8300 907,257 +0.03(+3.44%)
Jul 02, 2020 0.8321 0.8700 0.8000 0.8024 1,793,700 -0.03(-3.90%)
Jul 01, 2020 0.8500 0.8940 0.7651 0.8350 3,198,083 +0.02(+3.09%)
Jun 30, 2020 0.7500 0.8100 0.7300 0.8100 2,757,241 +0.08(+10.94%)
Jun 29, 2020 0.7250 0.7465 0.7000 0.7301 2,418,184 +0.07(+11.30%)
Jun 26, 2020 0.6664 0.6664 0.6356 0.6560 802,200 -0.01(-1.50%)
Jun 25, 2020 0.6733 0.6800 0.6500 0.6660 465,702 -0.01(-1.35%)
Jun 24, 2020 0.6800 0.6808 0.6410 0.6751 835,482 -0.01(-1.45%)
Jun 23, 2020 0.6500 0.6850 0.6400 0.6850 1,173,974 +0.06(+8.73%)
Jun 22, 2020 0.6200 0.6400 0.6000 0.6300 1,178,309 +0.03(+5.02%)
Jun 19, 2020 0.5900 0.6100 0.5855 0.5999 1,176,800 +0.02(+3.08%)
Jun 18, 2020 0.6060 0.6068 0.5500 0.5820 889,487 -0.01(-1.36%)
Jun 17, 2020 0.6000 0.6100 0.5800 0.5900 521,317 -0.02(-2.48%)
Jun 16, 2020 0.6300 0.6400 0.6000 0.6050 906,691 -0.02(-2.42%)
Jun 15, 2020 0.5800 0.6496 0.5400 0.6200 923,725 +0.01(+2.04%)
Jun 12, 2020 0.6200 0.6390 0.5557 0.6076 2,259,100 +0.02(+3.86%)
Jun 11, 2020 0.7000 0.7100 0.5830 0.5850 1,911,800 -0.14(-18.75%)
Jun 10, 2020 0.7200 0.7300 0.6700 0.7200 1,003,195 +0.00(+0.61%)
Jun 09, 2020 0.7300 0.7310 0.7000 0.7156 622,476 -0.01(-1.31%)
Jun 08, 2020 0.6966 0.7300 0.6915 0.7251 784,178 +0.03(+4.09%)
Jun 05, 2020 0.6900 0.7106 0.6542 0.6966 1,192,900 -0.04(-5.10%)
Jun 04, 2020 0.7301 0.7450 0.6800 0.7340 1,081,318 +0.01(+1.94%)
Jun 03, 2020 0.7450 0.7450 0.6850 0.7200 1,628,606 -0.04(-5.70%)
Jun 02, 2020 0.8210 0.8400 0.7350 0.7635 2,514,978 -0.05(-5.74%)
Jun 01, 2020 0.7200 0.8100 0.7000 0.8100 2,794,762 +0.12(+17.39%)
May 29, 2020 0.6700 0.6967 0.6650 0.6900 1,399,000 +0.06(+8.83%)
May 28, 2020 0.6800 0.7000 0.6100 0.6340 1,123,291 -0.01(-2.12%)
May 27, 2020 0.5800 0.6539 0.5650 0.6477 1,296,694 +0.02(+3.78%)
May 26, 2020 0.6930 0.6930 0.5785 0.6241 1,270,546 -0.04(-5.44%)
May 22, 2020 0.6700 0.7200 0.6451 0.6600 1,129,800 +0.02(+2.77%)
May 21, 2020 0.6200 0.6462 0.5637 0.6422 2,192,654 -0.01(-0.86%)
May 20, 2020 0.6500 0.7600 0.6460 0.6478 4,294,193 +0.01(+1.22%)
May 19, 2020 0.5600 0.6500 0.5300 0.6400 2,091,332 +0.07(+12.26%)
May 18, 2020 0.5500 0.6000 0.5128 0.5701 2,600,489 +0.05(+9.11%)
May 15, 2020 0.4199 0.5250 0.4100 0.5225 2,745,100 +0.12(+30.62%)
May 14, 2020 0.3900 0.4000 0.3682 0.4000 718,607 +0.01(+3.73%)
May 13, 2020 0.4150 0.4150 0.3804 0.3856 291,727 -0.02(-4.08%)
May 12, 2020 0.4042 0.4138 0.4000 0.4020 514,430 -0.00(-0.74%)
May 11, 2020 0.4100 0.4169 0.4000 0.4050 498,406 -0.00(-1.15%)
May 08, 2020 0.4150 0.4150 0.3911 0.4097 1,107,800 +0.00(+0.00%)
May 07, 2020 0.4130 0.4199 0.4001 0.4097 940,715 +0.00(+0.69%)
May 06, 2020 0.4010 0.4099 0.3900 0.4069 302,226 +0.01(+1.47%)
May 05, 2020 0.4178 0.4195 0.3900 0.4010 495,139 -0.01(-2.79%)
May 04, 2020 0.4100 0.4246 0.4051 0.4125 402,997 +0.00(+0.51%)
May 01, 2020 0.4000 0.4108 0.3860 0.4104 243,800 +0.01(+1.38%)
Apr 30, 2020 0.4187 0.4200 0.3900 0.4048 395,250 -0.01(-2.76%)
Apr 29, 2020 0.4200 0.4257 0.4100 0.4163 373,836 -0.00(-0.74%)
Apr 28, 2020 0.4299 0.4299 0.3851 0.4194 486,285 +0.00(+0.60%)
Apr 27, 2020 0.4400 0.4400 0.4100 0.4169 235,980 -0.01(-1.44%)
Apr 24, 2020 0.4200 0.4250 0.4000 0.4230 359,900 +0.00(+0.48%)
Apr 23, 2020 0.4400 0.4489 0.4101 0.4210 1,034,146 +0.00(+0.26%)
Apr 22, 2020 0.4200 0.4297 0.4050 0.4199 385,632 +0.01(+1.97%)
Apr 21, 2020 0.4100 0.4118 0.3800 0.4118 565,211 -0.01(-1.77%)
Apr 20, 2020 0.4100 0.4199 0.3900 0.4192 383,197 +0.01(+2.24%)
Apr 17, 2020 0.4010 0.4136 0.3910 0.4100 241,000 -0.01(-1.66%)
Apr 16, 2020 0.4062 0.4296 0.3874 0.4169 577,410 +0.02(+5.70%)
Apr 15, 2020 0.4200 0.4200 0.3700 0.3944 577,619 -0.04(-8.24%)
Apr 14, 2020 0.4300 0.4600 0.4000 0.4298 943,450 +0.03(+7.45%)
Apr 13, 2020 0.3800 0.4100 0.3700 0.4000 934,267 +0.04(+9.98%)
Apr 09, 2020 0.3690 0.3690 0.3569 0.3637 410,100 +0.02(+6.97%)
Apr 08, 2020 0.3499 0.3525 0.3300 0.3400 192,317 -0.01(-2.69%)
Apr 07, 2020 0.3350 0.3587 0.3283 0.3494 271,904 +0.02(+6.46%)
Apr 06, 2020 0.3144 0.3400 0.3048 0.3282 349,676 +0.03(+9.58%)
Apr 03, 2020 0.3265 0.3265 0.2825 0.2995 384,300 -0.02(-5.52%)
Apr 02, 2020 0.3100 0.3300 0.3100 0.3170 410,290 -0.01(-2.82%)
Apr 01, 2020 0.3488 0.3499 0.3100 0.3262 152,782 -0.01(-4.06%)
Mar 31, 2020 0.3300 0.3499 0.3300 0.3400 93,856 +0.02(+7.46%)
Mar 30, 2020 0.3500 0.3590 0.3164 0.3164 243,726 -0.03(-8.77%)
Mar 27, 2020 0.3600 0.3699 0.3450 0.3468 265,700 -0.01(-3.67%)
Mar 26, 2020 0.3800 0.3800 0.3400 0.3600 447,096 -0.01(-3.02%)
Mar 25, 2020 0.3860 0.3956 0.3400 0.3712 552,043 -0.00(-0.75%)
Mar 24, 2020 0.3400 0.3800 0.3250 0.3740 684,884 +0.04(+11.31%)
Mar 23, 2020 0.3230 0.3398 0.3111 0.3360 612,917 +0.02(+6.67%)
Mar 20, 2020 0.3323 0.3458 0.3001 0.3150 275,700 +0.00(+0.06%)
Mar 19, 2020 0.3150 0.3399 0.2980 0.3148 609,040 +0.01(+4.93%)
Mar 18, 2020 0.3600 0.3600 0.2817 0.3000 513,199 -0.05(-15.49%)
Mar 17, 2020 0.3000 0.3850 0.2985 0.3550 766,585 +0.07(+26.74%)
Mar 16, 2020 0.2750 0.3140 0.2551 0.2801 568,590 -0.02(-5.53%)
Mar 13, 2020 0.2910 0.3400 0.2689 0.2965 594,400 +0.02(+5.48%)
Mar 12, 2020 0.3000 0.3300 0.2800 0.2811 660,095 -0.06(-18.76%)
Mar 11, 2020 0.3980 0.4000 0.3300 0.3460 476,064 -0.04(-10.85%)
Mar 10, 2020 0.3900 0.4130 0.3700 0.3881 286,363 -0.02(-5.32%)
Mar 09, 2020 0.4200 0.4200 0.3758 0.4099 441,233 -0.02(-4.67%)
Mar 06, 2020 0.4400 0.4467 0.4200 0.4300 330,100 -0.01(-1.60%)
Mar 05, 2020 0.4474 0.4478 0.4301 0.4370 315,017 -0.00(-0.82%)
Mar 04, 2020 0.4700 0.4749 0.4110 0.4406 310,789 -0.01(-1.87%)
Mar 03, 2020 0.4578 0.4600 0.4313 0.4490 534,102 +0.01(+2.05%)
Mar 02, 2020 0.4500 0.4600 0.4100 0.4400 693,760 +0.05(+13.78%)
Feb 28, 2020 0.4200 0.4300 0.3300 0.3867 1,418,700 -0.06(-14.07%)
Feb 27, 2020 0.5100 0.5100 0.4300 0.4500 1,122,393 -0.05(-10.36%)
Feb 26, 2020 0.4901 0.5075 0.4850 0.5020 580,145 +0.01(+2.41%)
Feb 25, 2020 0.5300 0.5384 0.4800 0.4902 720,399 -0.04(-6.91%)
Feb 24, 2020 0.5560 0.5600 0.5200 0.5266 696,973 -0.00(-0.64%)
Feb 21, 2020 0.5300 0.5460 0.5292 0.5300 416,600 +0.01(+2.89%)
Feb 20, 2020 0.5400 0.5466 0.5000 0.5151 517,286 -0.03(-5.76%)
Feb 19, 2020 0.5460 0.5500 0.5351 0.5466 297,938 -0.00(-0.18%)
Feb 18, 2020 0.5200 0.5500 0.5120 0.5476 539,397 +0.04(+7.48%)
Feb 14, 2020 0.5150 0.5250 0.5030 0.5095 196,000 -0.00(-0.10%)
Feb 13, 2020 0.5100 0.5100 0.5000 0.5100 204,549 +0.00(+0.85%)
Feb 12, 2020 0.5049 0.5057 0.5000 0.5057 163,879 +0.01(+1.14%)
Feb 11, 2020 0.5100 0.5100 0.5000 0.5000 245,330 -0.01(-1.96%)
Feb 10, 2020 0.5100 0.5200 0.5000 0.5100 283,736 -0.01(-1.92%)
Feb 07, 2020 0.5242 0.5338 0.5100 0.5200 167,400 -0.01(-0.99%)
Feb 06, 2020 0.5400 0.5400 0.5151 0.5252 204,077 -0.01(-1.28%)
Feb 05, 2020 0.5105 0.5400 0.5105 0.5320 110,064 +0.01(+2.72%)
Feb 04, 2020 0.5355 0.5356 0.5111 0.5179 215,041 -0.02(-3.34%)
Feb 03, 2020 0.5390 0.5457 0.5350 0.5358 195,662 -0.01(-2.24%)
Jan 31, 2020 0.5200 0.5500 0.5101 0.5481 198,800 +0.03(+5.40%)
Jan 30, 2020 0.5290 0.5340 0.5190 0.5200 158,168 -0.01(-1.89%)
Jan 29, 2020 0.5300 0.5300 0.5100 0.5300 317,510 +0.00(+0.00%)
Jan 28, 2020 0.5300 0.5400 0.5300 0.5300 182,588 -0.01(-1.01%)
Jan 27, 2020 0.5307 0.5550 0.5202 0.5354 766,600 +0.02(+3.24%)
Jan 24, 2020 0.5200 0.5281 0.5150 0.5186 347,500 -0.00(-0.27%)
Jan 23, 2020 0.5200 0.5234 0.5154 0.5200 175,792 +0.00(+0.00%)
Jan 22, 2020 0.5200 0.5300 0.5100 0.5200 104,456 -0.01(-0.99%)
Jan 21, 2020 0.5190 0.5252 0.4988 0.5252 402,250 -0.00(-0.02%)
Jan 17, 2020 0.5400 0.5400 0.5010 0.5253 487,200 -0.01(-1.32%)
Jan 16, 2020 0.5650 0.5650 0.5135 0.5323 323,474 -0.01(-1.43%)
Jan 15, 2020 0.5400 0.5600 0.5300 0.5400 197,761 +0.00(+0.37%)
Jan 14, 2020 0.5400 0.5498 0.5293 0.5380 322,864 -0.00(-0.37%)
Jan 13, 2020 0.5600 0.5600 0.5400 0.5400 288,900 -0.02(-3.57%)
Jan 10, 2020 0.5490 0.5649 0.5400 0.5600 317,500 +0.00(+0.09%)
Jan 09, 2020 0.5735 0.5777 0.5500 0.5595 271,263 -0.01(-2.53%)
Jan 08, 2020 0.5920 0.5999 0.5735 0.5740 267,818 -0.03(-4.33%)
Jan 07, 2020 0.6100 0.6100 0.5900 0.6000 279,053 -0.01(-1.64%)
Jan 06, 2020 0.6400 0.6500 0.6000 0.6100 530,585 -0.03(-4.00%)
Jan 03, 2020 0.6350 0.6400 0.6250 0.6354 608,000 +0.01(+2.14%)
Jan 02, 2020 0.5900 0.6300 0.5900 0.6221 541,825 +0.05(+7.80%)
Dec 31, 2019 0.5750 0.5800 0.5659 0.5771 224,400 +0.01(+1.25%)
Dec 30, 2019 0.5600 0.5800 0.5600 0.5700 286,074 +0.01(+1.77%)
Dec 27, 2019 0.5700 0.5723 0.5550 0.5601 418,000 +0.00(+0.02%)
Dec 26, 2019 0.5500 0.5700 0.5500 0.5600 497,116 +0.02(+3.61%)
Dec 24, 2019 0.5300 0.5437 0.5210 0.5405 219,900 +0.02(+4.08%)
Dec 23, 2019 0.5100 0.5332 0.5011 0.5193 352,767 +0.01(+2.37%)
Dec 20, 2019 0.5163 0.5300 0.5000 0.5073 434,500 -0.01(-2.44%)
Dec 19, 2019 0.5101 0.5239 0.5060 0.5200 428,320 -0.01(-1.89%)
Dec 18, 2019 0.5200 0.5500 0.5200 0.5300 97,026 -0.00(-0.36%)
Dec 17, 2019 0.5350 0.5365 0.5200 0.5319 157,302 -0.00(-0.04%)
Dec 16, 2019 0.5330 0.5550 0.5220 0.5321 309,062 -0.00(-0.17%)
Dec 13, 2019 0.5250 0.5421 0.5200 0.5330 200,200 -0.01(-1.46%)
Dec 12, 2019 0.5500 0.5597 0.5157 0.5409 275,123 +0.00(+0.32%)
Dec 11, 2019 0.5286 0.5400 0.5249 0.5392 154,304 +0.01(+2.24%)
Dec 10, 2019 0.5356 0.5356 0.5251 0.5274 172,100 +0.01(+1.42%)
Dec 09, 2019 0.5500 0.5500 0.5200 0.5200 97,955 -0.01(-1.78%)
Dec 06, 2019 0.5600 0.5700 0.5200 0.5294 214,000 -0.04(-7.16%)
Dec 05, 2019 0.5590 0.5840 0.5370 0.5702 305,238 +0.00(+0.04%)
Dec 04, 2019 0.5600 0.5800 0.5400 0.5700 238,692 +0.02(+3.64%)
Dec 03, 2019 0.5500 0.5500 0.5400 0.5500 497,845 +0.02(+4.27%)
Dec 02, 2019 0.5200 0.5300 0.5100 0.5275 243,660 -0.01(-2.13%)
Nov 29, 2019 0.5110 0.5390 0.5101 0.5390 128,000 +0.02(+4.03%)
Nov 27, 2019 0.5200 0.5299 0.5155 0.5181 74,600 -0.00(-0.44%)
Nov 26, 2019 0.5131 0.5282 0.5060 0.5204 114,823 +0.01(+1.42%)
Nov 25, 2019 0.5250 0.5400 0.5108 0.5131 173,475 -0.01(-1.89%)
Nov 22, 2019 0.5230 0.5400 0.5088 0.5230 163,100 +0.01(+1.14%)
Nov 21, 2019 0.5100 0.5199 0.4950 0.5171 211,427 -0.01(-2.43%)
Nov 20, 2019 0.5300 0.5400 0.5248 0.5300 199,693 +0.01(+1.92%)
Nov 19, 2019 0.5000 0.5300 0.4900 0.5200 291,427 +0.02(+2.97%)
Nov 18, 2019 0.5000 0.5050 0.4950 0.5050 245,319 +0.01(+2.19%)
Nov 15, 2019 0.4900 0.4999 0.4900 0.4942 181,500 -0.01(-1.48%)
Nov 14, 2019 0.4950 0.5042 0.4920 0.5016 177,228 +0.01(+2.05%)
Nov 13, 2019 0.5000 0.5067 0.4914 0.4915 89,156 +0.00(+0.31%)
Nov 12, 2019 0.5000 0.5065 0.4813 0.4900 266,849 -0.02(-2.97%)
Nov 11, 2019 0.5100 0.5194 0.4950 0.5050 165,958 -0.00(-0.59%)
Nov 08, 2019 0.4780 0.5200 0.4780 0.5080 468,500 +0.01(+2.19%)
Nov 07, 2019 0.5200 0.5300 0.4900 0.4971 291,889 -0.02(-4.40%)
Nov 06, 2019 0.5300 0.5300 0.5000 0.5200 226,126 +0.01(+2.95%)
Nov 05, 2019 0.5100 0.5310 0.4850 0.5051 364,537 -0.03(-5.27%)
Nov 04, 2019 0.5500 0.5500 0.5234 0.5332 336,536 -0.02(-3.02%)
Nov 01, 2019 0.5700 0.5744 0.5399 0.5498 327,000 -0.02(-2.66%)
Oct 31, 2019 0.5800 0.5800 0.5648 0.5648 150,063 -0.00(-0.05%)
Oct 30, 2019 0.5401 0.5800 0.5400 0.5651 148,014 +0.01(+2.34%)
Oct 29, 2019 0.5700 0.5786 0.5500 0.5522 162,551 -0.03(-4.79%)
Oct 28, 2019 0.5800 0.6000 0.5720 0.5800 357,720 +0.00(+0.03%)
Oct 25, 2019 0.5400 0.5798 0.5400 0.5798 419,000 +0.06(+12.58%)
Oct 24, 2019 0.5200 0.5210 0.5050 0.5150 171,833 +0.01(+0.98%)
Oct 23, 2019 0.5000 0.5100 0.5000 0.5100 78,456 +0.01(+1.03%)
Oct 22, 2019 0.4971 0.5100 0.4742 0.5048 140,143 +0.01(+2.48%)
Oct 21, 2019 0.5180 0.5300 0.4900 0.4926 263,163 -0.01(-2.94%)
Oct 18, 2019 0.4851 0.5100 0.4851 0.5075 209,200 +0.02(+5.18%)
Oct 17, 2019 0.4820 0.5029 0.4820 0.4825 370,254 -0.00(-0.74%)
Oct 16, 2019 0.5150 0.5200 0.4750 0.4861 456,006 -0.03(-5.32%)
Oct 15, 2019 0.5380 0.5500 0.5051 0.5134 420,917 -0.03(-5.85%)
Oct 14, 2019 0.5525 0.5576 0.5364 0.5453 157,322 -0.01(-2.50%)
Oct 11, 2019 0.5569 0.5671 0.5455 0.5593 188,000 -0.00(-0.11%)
Oct 10, 2019 0.5660 0.5709 0.5525 0.5599 239,085 -0.00(-0.04%)
Oct 09, 2019 0.5700 0.5797 0.5600 0.5601 176,010 -0.01(-1.13%)
Oct 08, 2019 0.5700 0.5800 0.5658 0.5665 336,193 +0.00(+0.12%)
Oct 07, 2019 0.5650 0.5748 0.5600 0.5658 235,861 +0.01(+1.00%)
Oct 04, 2019 0.5750 0.5750 0.5602 0.5602 398,400 -0.01(-1.79%)
Oct 03, 2019 0.5800 0.5859 0.5704 0.5704 163,757 -0.00(-0.38%)
Oct 02, 2019 0.5900 0.6100 0.5502 0.5726 457,306 -0.01(-1.11%)
Oct 01, 2019 0.5900 0.6098 0.5790 0.5790 269,362 -0.01(-1.21%)
Sep 30, 2019 0.5926 0.6123 0.5800 0.5861 344,757 -0.03(-4.88%)
Sep 27, 2019 0.6147 0.6300 0.6100 0.6162 365,500 -0.02(-2.91%)
Sep 26, 2019 0.6300 0.6402 0.6200 0.6347 282,576 +0.00(+0.75%)
Sep 25, 2019 0.6700 0.6700 0.6236 0.6300 263,714 -0.01(-1.56%)
Sep 24, 2019 0.6400 0.6549 0.6301 0.6400 349,733 -0.00(-0.02%)
Sep 23, 2019 0.6400 0.6760 0.6220 0.6401 628,138 +0.03(+4.92%)
Sep 20, 2019 0.6100 0.6150 0.6000 0.6101 196,500 +0.01(+1.33%)
Sep 19, 2019 0.6200 0.6200 0.5999 0.6021 169,456 -0.00(-0.63%)
Sep 18, 2019 0.6250 0.6250 0.6000 0.6059 351,663 -0.01(-2.27%)
Sep 17, 2019 0.6300 0.6300 0.6084 0.6200 333,573 +0.00(+0.00%)
Sep 16, 2019 0.6300 0.6300 0.5879 0.6200 461,351 +0.02(+2.48%)
Sep 13, 2019 0.6000 0.6200 0.5950 0.6050 221,800 +0.00(+0.80%)
Sep 12, 2019 0.6400 0.6409 0.6000 0.6002 387,728 -0.01(-1.43%)
Sep 11, 2019 0.6100 0.6166 0.5940 0.6089 246,657 +0.01(+1.65%)
Sep 10, 2019 0.6000 0.6131 0.5800 0.5990 337,364 -0.00(-0.17%)
Sep 09, 2019 0.6300 0.6300 0.5600 0.6000 1,094,737 -0.02(-3.16%)
Sep 06, 2019 0.6500 0.6600 0.6100 0.6196 595,800 -0.03(-5.33%)
Sep 05, 2019 0.6780 0.6800 0.6400 0.6545 544,391 -0.04(-5.14%)
Sep 04, 2019 0.6800 0.6900 0.6700 0.6900 521,262 +0.02(+2.53%)
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.