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 (%)
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%)
Aug 03, 2020 0.0044 0.0047 0.0036 0.0043 38,871,696 +0.00(+2.38%)
Jul 31, 2020 0.0036 0.0047 0.0035 0.0042 50,282,404 +0.00(+13.51%)
Jul 30, 2020 0.0038 0.0043 0.0035 0.0037 21,039,192 +0.00(+0.00%)
Jul 29, 2020 0.0041 0.0041 0.0036 0.0037 17,602,924 -0.00(-7.50%)
Jul 28, 2020 0.0045 0.0045 0.0035 0.0040 26,505,476 -0.00(-2.44%)
Jul 27, 2020 0.0041 0.0045 0.0038 0.0041 15,449,273 +0.00(+5.13%)
Jul 24, 2020 0.0041 0.0047 0.0038 0.0039 10,520,501 -0.00(-9.30%)
Jul 23, 2020 0.0047 0.0048 0.0039 0.0043 14,468,706 -0.00(-8.51%)
Jul 22, 2020 0.0045 0.0047 0.0039 0.0047 16,710,873 +0.00(+11.90%)
Jul 21, 2020 0.0046 0.0057 0.0041 0.0042 35,764,420 +0.00(+2.44%)
Jul 20, 2020 0.0055 0.0055 0.0039 0.0041 26,479,412 -0.00(-24.07%)
Jul 17, 2020 0.0058 0.0060 0.0048 0.0054 28,563,300 +0.00(+3.85%)
Jul 16, 2020 0.0063 0.0067 0.0050 0.0052 31,227,576 -0.00(-14.75%)
Jul 15, 2020 0.0087 0.0088 0.0051 0.0061 39,999,808 -0.00(-26.51%)
Jul 14, 2020 0.0090 0.0124 0.0076 0.0083 79,409,672 -0.00(-2.35%)
Jul 13, 2020 0.0059 0.0097 0.0059 0.0085 42,556,780 +0.00(+46.55%)
Jul 10, 2020 0.0072 0.0078 0.0056 0.0058 32,369,900 -0.00(-18.31%)
Jul 09, 2020 0.0045 0.0090 0.0040 0.0071 124,061,552 +0.00(+69.05%)
Jul 08, 2020 0.0024 0.0045 0.0023 0.0042 64,425,236 +0.00(+75.00%)
Jul 07, 2020 0.0024 0.0025 0.0021 0.0024 16,269,847 +0.00(+4.35%)
Jul 06, 2020 0.0030 0.0030 0.0023 0.0023 12,125,317 -0.00(-8.00%)
Jul 02, 2020 0.0026 0.0032 0.0023 0.0025 13,650,100 -0.00(-10.71%)
Jul 01, 2020 0.0036 0.0036 0.0023 0.0028 21,060,348 -0.00(-6.67%)
Jun 30, 2020 0.0035 0.0035 0.0025 0.0030 14,067,678 +0.00(+0.00%)
Jun 29, 2020 0.0031 0.0034 0.0026 0.0030 11,724,410 +0.00(+7.14%)
Jun 26, 2020 0.0025 0.0031 0.0023 0.0028 11,936,100 +0.00(+21.74%)
Jun 25, 2020 0.0027 0.0027 0.0023 0.0023 5,430,347 -0.00(-17.86%)
Jun 24, 2020 0.0029 0.0029 0.0023 0.0028 1,071,884 +0.00(+7.69%)
Jun 23, 2020 0.0026 0.0029 0.0022 0.0026 3,082,620 +0.00(+13.04%)
Jun 22, 2020 0.0024 0.0025 0.0023 0.0023 1,524,499 +0.00(+0.00%)
Jun 19, 2020 0.0025 0.0026 0.0019 0.0023 6,095,900 -0.00(-8.00%)
Jun 18, 2020 0.0029 0.0030 0.0025 0.0025 2,252,187 -0.00(-7.41%)
Jun 17, 2020 0.0026 0.0029 0.0022 0.0027 3,868,281 +0.00(+12.50%)
Jun 16, 2020 0.0026 0.0027 0.0023 0.0024 1,969,477 -0.00(-7.69%)
Jun 15, 2020 0.0025 0.0027 0.0023 0.0026 3,344,063 +0.00(+0.00%)
Jun 12, 2020 0.0024 0.0028 0.0024 0.0026 1,677,300 +0.00(+8.33%)
Jun 11, 2020 0.0025 0.0025 0.0024 0.0024 2,415,234 -0.00(-4.00%)
Jun 10, 2020 0.0025 0.0027 0.0024 0.0025 1,202,740 +0.00(+0.00%)
Jun 09, 2020 0.0026 0.0028 0.0023 0.0025 1,522,266 -0.00(-10.71%)
Jun 08, 2020 0.0029 0.0029 0.0023 0.0028 4,216,991 +0.00(+0.00%)
Jun 05, 2020 0.0029 0.0029 0.0025 0.0028 3,261,000 +0.00(+0.00%)
Jun 04, 2020 0.0029 0.0031 0.0028 0.0028 3,233,901 -0.00(-3.45%)
Jun 03, 2020 0.0030 0.0030 0.0025 0.0029 4,537,722 +0.00(+11.54%)
Jun 02, 2020 0.0028 0.0030 0.0025 0.0026 2,895,146 -0.00(-7.14%)
Jun 01, 2020 0.0029 0.0030 0.0023 0.0028 9,998,313 +0.00(+16.67%)
May 29, 2020 0.0028 0.0028 0.0023 0.0024 8,912,400 -0.00(-4.00%)
May 28, 2020 0.0025 0.0034 0.0025 0.0025 6,138,887 -0.00(-28.57%)
May 27, 2020 0.0033 0.0035 0.0028 0.0035 3,706,659 +0.00(+12.90%)
May 26, 2020 0.0035 0.0035 0.0028 0.0031 3,853,853 +0.00(+0.00%)
May 22, 2020 0.0037 0.0037 0.0026 0.0031 4,834,100 -0.00(-6.06%)
May 21, 2020 0.0040 0.0040 0.0032 0.0033 5,726,861 -0.00(-13.16%)
May 20, 2020 0.0038 0.0040 0.0030 0.0038 13,089,427 +0.00(+2.70%)
May 19, 2020 0.0025 0.0037 0.0022 0.0037 22,792,108 +0.00(+54.17%)
May 18, 2020 0.0027 0.0027 0.0021 0.0024 3,445,222 +0.00(+0.00%)
May 15, 2020 0.0025 0.0027 0.0022 0.0024 7,929,500 +0.00(+4.35%)
May 14, 2020 0.0024 0.0024 0.0020 0.0023 7,060,785 +0.00(+9.52%)
May 13, 2020 0.0026 0.0028 0.0021 0.0021 5,737,980 -0.00(-19.23%)
May 12, 2020 0.0028 0.0031 0.0022 0.0026 7,294,918 +0.00(+4.00%)
May 11, 2020 0.0023 0.0033 0.0021 0.0025 20,574,852 +0.00(+13.64%)
May 08, 2020 0.0020 0.0023 0.0020 0.0022 3,555,700 +0.00(+4.76%)
May 07, 2020 0.0019 0.0022 0.0018 0.0021 4,802,673 -0.00(-4.55%)
May 06, 2020 0.0023 0.0023 0.0019 0.0022 4,243,078 -0.00(-4.35%)
May 05, 2020 0.0020 0.0024 0.0019 0.0023 28,823,480 +0.00(+27.78%)
May 04, 2020 0.0018 0.0021 0.0017 0.0018 9,147,607 +0.00(+0.00%)
May 01, 2020 0.0018 0.0022 0.0017 0.0018 14,494,500 +0.00(+5.88%)
Apr 30, 2020 0.0016 0.0025 0.0016 0.0017 57,284,180 +0.00(+13.33%)
Apr 29, 2020 0.0018 0.0018 0.0015 0.0015 7,324,402 -0.00(-11.76%)
Apr 28, 2020 0.0014 0.0018 0.0014 0.0017 13,808,269 +0.00(+13.33%)
Apr 27, 2020 0.0017 0.0019 0.0014 0.0015 25,750,100 +0.00(+0.00%)
Apr 24, 2020 0.0015 0.0016 0.0013 0.0015 12,278,400 +0.00(+0.00%)
Apr 23, 2020 0.0014 0.0017 0.0014 0.0015 7,313,399 +0.00(+7.14%)
Apr 22, 2020 0.0013 0.0015 0.0013 0.0014 5,833,870 +0.00(+0.00%)
Apr 21, 2020 0.0017 0.0018 0.0014 0.0014 4,994,245 -0.00(-12.50%)
Apr 20, 2020 0.0014 0.0018 0.0013 0.0016 7,928,376 +0.00(+23.08%)
Apr 17, 2020 0.0015 0.0015 0.0013 0.0013 3,075,100 -0.00(-7.14%)
Apr 16, 2020 0.0015 0.0016 0.0014 0.0014 3,220,841 -0.00(-6.67%)
Apr 15, 2020 0.0017 0.0017 0.0014 0.0015 3,380,500 -0.00(-11.76%)
Apr 14, 2020 0.0016 0.0017 0.0014 0.0017 3,486,624 +0.00(+6.25%)
Apr 13, 2020 0.0014 0.0018 0.0014 0.0016 4,847,610 +0.00(+0.00%)
Apr 09, 2020 0.0014 0.0018 0.0013 0.0016 3,086,200 +0.00(+14.29%)
Apr 08, 2020 0.0016 0.0016 0.0014 0.0014 2,324,473 -0.00(-6.67%)
Apr 07, 2020 0.0015 0.0017 0.0014 0.0015 4,293,235 +0.00(+7.14%)
Apr 06, 2020 0.0015 0.0018 0.0014 0.0014 2,712,461 -0.00(-12.50%)
Apr 03, 2020 0.0016 0.0016 0.0015 0.0016 1,008,500 +0.00(+0.00%)
Apr 02, 2020 0.0016 0.0018 0.0016 0.0016 182,289 -0.00(-15.79%)
Apr 01, 2020 0.0020 0.0020 0.0017 0.0019 505,669 -0.00(-5.00%)
Mar 31, 2020 0.0016 0.0021 0.0015 0.0020 5,207,184 +0.00(+33.33%)
Mar 30, 2020 0.0016 0.0016 0.0014 0.0015 625,566 +0.00(+15.38%)
Mar 27, 2020 0.0016 0.0016 0.0013 0.0013 1,965,000 -0.00(-23.53%)
Mar 26, 2020 0.0017 0.0017 0.0014 0.0017 1,723,500 +0.00(+13.33%)
Mar 25, 2020 0.0018 0.0018 0.0015 0.0015 378,000 +0.00(+0.00%)
Mar 24, 2020 0.0020 0.0020 0.0015 0.0015 1,430,203 -0.00(-11.76%)
Mar 23, 2020 0.0018 0.0020 0.0014 0.0017 5,772,885 +0.00(+21.43%)
Mar 20, 2020 0.0016 0.0016 0.0014 0.0014 952,400 -0.00(-12.50%)
Mar 19, 2020 0.0016 0.0016 0.0014 0.0016 235,524 +0.00(+0.00%)
Mar 18, 2020 0.0014 0.0017 0.0014 0.0016 417,287 -0.00(-5.88%)
Mar 17, 2020 0.0015 0.0017 0.0015 0.0017 641,970 +0.00(+13.33%)
Mar 16, 2020 0.0015 0.0016 0.0014 0.0015 5,164,094 +0.00(+0.00%)
Mar 13, 2020 0.0014 0.0015 0.0014 0.0015 1,456,500 +0.00(+0.00%)
Mar 12, 2020 0.0015 0.0016 0.0015 0.0015 487,452 +0.00(+0.00%)
Mar 11, 2020 0.0015 0.0015 0.0015 0.0015 2,200 -0.00(-6.25%)
Mar 10, 2020 0.0016 0.0016 0.0015 0.0016 1,354,887 +0.00(+0.00%)
Mar 09, 2020 0.0016 0.0016 0.0015 0.0016 1,983,668 +0.00(+0.00%)
Mar 06, 2020 0.0016 0.0017 0.0016 0.0016 1,130,800 +0.00(+0.00%)
Mar 05, 2020 0.0017 0.0020 0.0016 0.0016 402,500 -0.00(-11.11%)
Mar 04, 2020 0.0018 0.0019 0.0015 0.0018 2,459,052 -0.00(-5.26%)
Mar 03, 2020 0.0018 0.0019 0.0018 0.0019 1,348,023 +0.00(+5.56%)
Mar 02, 2020 0.0019 0.0020 0.0018 0.0018 3,382,750 -0.00(-5.26%)
Feb 28, 2020 0.0023 0.0023 0.0019 0.0019 3,677,700 -0.00(-13.64%)
Feb 27, 2020 0.0021 0.0023 0.0019 0.0022 2,175,108 +0.00(+10.00%)
Feb 26, 2020 0.0021 0.0023 0.0020 0.0020 714,002 -0.00(-9.09%)
Feb 25, 2020 0.0020 0.0022 0.0020 0.0022 3,034,463 -0.00(-4.35%)
Feb 24, 2020 0.0022 0.0023 0.0020 0.0023 5,986,736 +0.00(+0.00%)
Feb 21, 2020 0.0024 0.0024 0.0021 0.0023 2,698,700 +0.00(+0.00%)
Feb 20, 2020 0.0025 0.0028 0.0022 0.0023 7,345,993 -0.00(-8.00%)
Feb 19, 2020 0.0026 0.0026 0.0022 0.0025 3,907,013 -0.00(-3.85%)
Feb 18, 2020 0.0025 0.0027 0.0023 0.0026 3,066,966 +0.00(+4.00%)
Feb 14, 2020 0.0027 0.0027 0.0023 0.0025 4,130,400 -0.00(-7.41%)
Feb 13, 2020 0.0028 0.0029 0.0024 0.0027 2,267,929 +0.00(+0.00%)
Feb 12, 2020 0.0029 0.0029 0.0024 0.0027 4,621,025 +0.00(+0.00%)
Feb 11, 2020 0.0024 0.0029 0.0023 0.0027 11,712,867 +0.00(+8.00%)
Feb 10, 2020 0.0024 0.0026 0.0022 0.0025 18,525,020 +0.00(+13.64%)
Feb 07, 2020 0.0024 0.0025 0.0021 0.0022 6,846,800 -0.00(-4.35%)
Feb 06, 2020 0.0023 0.0026 0.0022 0.0023 10,548,930 -0.00(-8.00%)
Feb 05, 2020 0.0029 0.0029 0.0022 0.0025 6,746,134 +0.00(+4.17%)
Feb 04, 2020 0.0022 0.0029 0.0021 0.0024 9,560,677 +0.00(+9.09%)
Feb 03, 2020 0.0024 0.0028 0.0020 0.0022 4,676,053 -0.00(-21.43%)
Jan 31, 2020 0.0025 0.0028 0.0022 0.0028 4,433,800 +0.00(+3.70%)
Jan 30, 2020 0.0027 0.0027 0.0021 0.0027 5,729,968 +0.00(+8.00%)
Jan 29, 2020 0.0027 0.0027 0.0021 0.0025 1,329,189 +0.00(+8.70%)
Jan 28, 2020 0.0023 0.0025 0.0020 0.0023 4,276,004 +0.00(+4.55%)
Jan 27, 2020 0.0027 0.0027 0.0021 0.0022 4,228,325 -0.00(-18.52%)
Jan 24, 2020 0.0026 0.0030 0.0023 0.0027 4,398,200 +0.00(+8.00%)
Jan 23, 2020 0.0028 0.0030 0.0024 0.0025 6,885,427 -0.00(-13.79%)
Jan 22, 2020 0.0027 0.0031 0.0025 0.0029 3,936,606 -0.00(-3.33%)
Jan 21, 2020 0.0032 0.0032 0.0025 0.0030 6,808,260 -0.00(-6.25%)
Jan 17, 2020 0.0032 0.0032 0.0026 0.0032 3,559,700 +0.00(+0.00%)
Jan 16, 2020 0.0029 0.0033 0.0028 0.0032 3,467,921 -0.00(-5.88%)
Jan 15, 2020 0.0031 0.0034 0.0029 0.0034 3,158,605 +0.00(+0.00%)
Jan 14, 2020 0.0033 0.0034 0.0030 0.0034 2,520,836 +0.00(+6.25%)
Jan 13, 2020 0.0033 0.0034 0.0032 0.0032 199,300 -0.00(-3.03%)
Jan 10, 2020 0.0031 0.0033 0.0030 0.0033 602,800 +0.00(+3.12%)
Jan 09, 2020 0.0033 0.0034 0.0032 0.0032 1,328,926 +0.00(+0.00%)
Jan 08, 2020 0.0034 0.0034 0.0032 0.0032 633,593 -0.00(-5.88%)
Jan 07, 2020 0.0034 0.0034 0.0031 0.0034 979,277 +0.00(+9.68%)
Jan 06, 2020 0.0031 0.0034 0.0031 0.0031 581,785 -0.00(-6.06%)
Jan 03, 2020 0.0036 0.0036 0.0029 0.0033 5,205,900 -0.00(-10.81%)
Jan 02, 2020 0.0038 0.0038 0.0033 0.0037 558,799 +0.00(+2.78%)
Dec 31, 2019 0.0038 0.0039 0.0032 0.0036 458,900 -0.00(-2.70%)
Dec 30, 2019 0.0040 0.0040 0.0032 0.0037 1,174,315 -0.00(-5.13%)
Dec 27, 2019 0.0036 0.0039 0.0034 0.0039 720,900 +0.00(+14.71%)
Dec 26, 2019 0.0036 0.0036 0.0031 0.0034 1,395,615 -0.00(-5.56%)
Dec 24, 2019 0.0030 0.0036 0.0030 0.0036 2,444,800 +0.00(+5.88%)
Dec 23, 2019 0.0035 0.0035 0.0031 0.0034 612,763 -0.00(-2.86%)
Dec 20, 2019 0.0037 0.0039 0.0031 0.0035 4,465,600 -0.00(-10.26%)
Dec 19, 2019 0.0040 0.0044 0.0033 0.0039 5,989,067 -0.00(-9.30%)
Dec 18, 2019 0.0043 0.0054 0.0037 0.0043 8,900,027 +0.00(+0.00%)
Dec 17, 2019 0.0030 0.0058 0.0026 0.0043 29,098,934 +0.00(+53.57%)
Dec 16, 2019 0.0028 0.0032 0.0025 0.0028 3,102,172 +0.00(+3.70%)
Dec 13, 2019 0.0032 0.0034 0.0025 0.0027 8,391,400 -0.00(-15.62%)
Dec 12, 2019 0.0034 0.0036 0.0026 0.0032 10,143,384 -0.00(-5.88%)
Dec 11, 2019 0.0041 0.0041 0.0030 0.0034 7,089,252 -0.00(-15.00%)
Dec 10, 2019 0.0045 0.0049 0.0032 0.0040 8,726,212 -0.00(-9.09%)
Dec 09, 2019 0.0053 0.0053 0.0044 0.0044 2,708,282 -0.00(-13.73%)
Dec 06, 2019 0.0063 0.0063 0.0041 0.0051 7,888,300 -0.00(-13.56%)
Dec 05, 2019 0.0076 0.0076 0.0044 0.0059 20,508,508 -0.00(-18.06%)
Dec 04, 2019 0.0050 0.0095 0.0048 0.0072 25,000,304 +0.00(+53.19%)
Dec 03, 2019 0.0037 0.0069 0.0030 0.0047 16,106,028 +0.00(+46.87%)
Dec 02, 2019 0.0032 0.0032 0.0026 0.0032 2,700,375 +0.00(+6.67%)
Nov 29, 2019 0.0032 0.0033 0.0026 0.0030 1,383,700 +0.00(+3.45%)
Nov 27, 2019 0.0030 0.0032 0.0024 0.0029 2,999,300 -0.00(-3.33%)
Nov 26, 2019 0.0030 0.0035 0.0027 0.0030 3,317,801 +0.00(+7.14%)
Nov 25, 2019 0.0028 0.0029 0.0027 0.0028 1,237,639 -0.00(-3.45%)
Nov 22, 2019 0.0030 0.0030 0.0027 0.0029 1,864,900 -0.00(-3.33%)
Nov 21, 2019 0.0035 0.0036 0.0028 0.0030 3,494,726 -0.00(-16.67%)
Nov 20, 2019 0.0033 0.0037 0.0031 0.0036 1,304,639 +0.00(+0.00%)
Nov 19, 2019 0.0039 0.0044 0.0034 0.0036 6,117,099 -0.00(-5.26%)
Nov 18, 2019 0.0038 0.0040 0.0035 0.0038 781,296 +0.00(+0.00%)
Nov 15, 2019 0.0042 0.0042 0.0033 0.0038 5,231,100 -0.00(-9.52%)
Nov 14, 2019 0.0041 0.0044 0.0040 0.0042 6,327,525 +0.00(+0.00%)
Nov 13, 2019 0.0045 0.0048 0.0040 0.0042 3,094,092 -0.00(-16.00%)
Nov 12, 2019 0.0047 0.0053 0.0041 0.0050 2,739,103 +0.00(+8.70%)
Nov 11, 2019 0.0054 0.0054 0.0043 0.0046 1,354,094 -0.00(-13.21%)
Nov 08, 2019 0.0043 0.0067 0.0041 0.0053 13,153,400 +0.00(+20.45%)
Nov 07, 2019 0.0043 0.0047 0.0041 0.0044 2,653,138 -0.00(-4.35%)
Nov 06, 2019 0.0052 0.0053 0.0043 0.0046 1,734,351 -0.00(-2.13%)
Nov 05, 2019 0.0053 0.0053 0.0042 0.0047 2,242,127 +0.00(+2.17%)
Nov 04, 2019 0.0057 0.0057 0.0045 0.0046 1,675,400 -0.00(-11.54%)
Nov 01, 2019 0.0063 0.0063 0.0046 0.0052 2,409,600 +0.00(+4.00%)
Oct 31, 2019 0.0061 0.0068 0.0050 0.0050 3,507,847 -0.00(-20.63%)
Oct 30, 2019 0.0060 0.0063 0.0051 0.0063 1,982,936 +0.00(+0.00%)
Oct 29, 2019 0.0062 0.0067 0.0058 0.0063 1,533,167 +0.00(+3.28%)
Oct 28, 2019 0.0060 0.0061 0.0055 0.0061 539,629 +0.00(+1.67%)
Oct 25, 2019 0.0065 0.0065 0.0055 0.0060 667,600 -0.00(-7.69%)
Oct 24, 2019 0.0061 0.0067 0.0057 0.0065 1,360,999 -0.00(-13.33%)
Oct 23, 2019 0.0068 0.0075 0.0061 0.0075 1,157,466 -0.00(-1.32%)
Oct 22, 2019 0.0060 0.0083 0.0060 0.0076 1,638,531 +0.00(+22.58%)
Oct 21, 2019 0.0074 0.0074 0.0062 0.0062 731,900 -0.00(-12.68%)
Oct 18, 2019 0.0082 0.0088 0.0067 0.0071 1,036,300 -0.00(-11.25%)
Oct 17, 2019 0.0090 0.0090 0.0060 0.0080 1,328,604 +0.00(+33.33%)
Oct 16, 2019 0.0067 0.0070 0.0058 0.0060 1,332,231 -0.00(-10.45%)
Oct 15, 2019 0.0075 0.0077 0.0063 0.0067 493,474 -0.00(-18.29%)
Oct 14, 2019 0.0082 0.0082 0.0070 0.0082 467,425 +0.00(+0.00%)
Oct 11, 2019 0.0081 0.0082 0.0061 0.0082 802,600 +0.00(+2.50%)
Oct 10, 2019 0.0093 0.0095 0.0080 0.0080 887,938 -0.00(-11.11%)
Oct 09, 2019 0.0095 0.0095 0.0090 0.0090 567,502 -0.00(-5.26%)
Oct 08, 2019 0.0090 0.0095 0.0089 0.0095 385,611 +0.00(+6.74%)
Oct 07, 2019 0.0100 0.0100 0.0089 0.0089 365,500 -0.00(-1.11%)
Oct 04, 2019 0.0099 0.0105 0.0090 0.0090 1,513,400 -0.00(-8.16%)
Oct 03, 2019 0.0090 0.0120 0.0088 0.0098 731,006 -0.00(-2.00%)
Oct 02, 2019 0.0090 0.0105 0.0088 0.0100 952,450 +0.00(+0.00%)
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.