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

Alternet Systems Inc (OP: ALYI )

0.0007 -0.0001 (-12.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2022 0.0025 0.0027 0.0025 0.0027 1,979,897 +0.00(+3.85%)
Sep 29, 2022 0.0025 0.0027 0.0024 0.0026 4,467,864 +0.00(+4.00%)
Sep 28, 2022 0.0022 0.0025 0.0022 0.0025 3,489,416 +0.00(+8.70%)
Sep 27, 2022 0.0022 0.0024 0.0022 0.0023 2,220,929 +0.00(+0.00%)
Sep 26, 2022 0.0022 0.0027 0.0021 0.0023 6,430,248 +0.00(+0.00%)
Sep 23, 2022 0.0024 0.0027 0.0022 0.0023 6,227,358 -0.00(-14.81%)
Sep 22, 2022 0.0027 0.0028 0.0023 0.0027 7,209,966 +0.00(+3.85%)
Sep 21, 2022 0.0028 0.0029 0.0025 0.0026 6,221,626 -0.00(-7.14%)
Sep 20, 2022 0.0027 0.0029 0.0027 0.0028 3,889,769 +0.00(+0.00%)
Sep 19, 2022 0.0028 0.0029 0.0027 0.0028 3,489,938 -0.00(-3.45%)
Sep 16, 2022 0.0029 0.0030 0.0028 0.0029 3,016,194 +0.00(+0.00%)
Sep 15, 2022 0.0030 0.0032 0.0028 0.0029 6,848,836 -0.00(-3.33%)
Sep 14, 2022 0.0029 0.0031 0.0028 0.0030 1,873,829 +0.00(+0.00%)
Sep 13, 2022 0.0029 0.0031 0.0027 0.0030 3,462,040 -0.00(-3.23%)
Sep 12, 2022 0.0029 0.0033 0.0027 0.0031 8,877,642 +0.00(+3.33%)
Sep 09, 2022 0.0031 0.0031 0.0028 0.0030 10,352,390 -0.00(-6.25%)
Sep 08, 2022 0.0030 0.0035 0.0028 0.0032 6,503,150 +0.00(+6.67%)
Sep 07, 2022 0.0032 0.0033 0.0028 0.0030 6,686,655 -0.00(-9.09%)
Sep 06, 2022 0.0033 0.0033 0.0030 0.0033 1,979,529 +0.00(+0.00%)
Sep 02, 2022 0.0035 0.0035 0.0030 0.0033 4,982,095 +0.00(+3.12%)
Sep 01, 2022 0.0037 0.0037 0.0030 0.0032 7,012,014 -0.00(-3.03%)
Aug 31, 2022 0.0034 0.0036 0.0032 0.0033 2,293,090 +0.00(+0.00%)
Aug 30, 2022 0.0039 0.0040 0.0030 0.0033 14,994,325 -0.00(-10.81%)
Aug 29, 2022 0.0043 0.0043 0.0035 0.0037 9,776,181 -0.00(-13.95%)
Aug 26, 2022 0.0044 0.0045 0.0040 0.0043 5,457,463 +0.00(+0.00%)
Aug 25, 2022 0.0045 0.0049 0.0041 0.0043 6,108,649 -0.00(-4.44%)
Aug 24, 2022 0.0047 0.0049 0.0040 0.0045 7,335,526 -0.00(-4.26%)
Aug 23, 2022 0.0049 0.0055 0.0037 0.0047 24,012,866 -0.00(-6.00%)
Aug 22, 2022 0.0039 0.0050 0.0035 0.0050 26,773,068 +0.00(+38.89%)
Aug 19, 2022 0.0032 0.0039 0.0029 0.0036 9,673,332 +0.00(+12.50%)
Aug 18, 2022 0.0030 0.0032 0.0030 0.0032 5,199,714 +0.00(+10.34%)
Aug 17, 2022 0.0033 0.0033 0.0029 0.0029 4,787,162 -0.00(-9.38%)
Aug 16, 2022 0.0033 0.0033 0.0030 0.0032 6,209,978 +0.00(+0.00%)
Aug 15, 2022 0.0034 0.0034 0.0031 0.0032 4,248,329 -0.00(-3.03%)
Aug 12, 2022 0.0036 0.0038 0.0030 0.0033 19,358,968 -0.00(-8.33%)
Aug 11, 2022 0.0034 0.0037 0.0033 0.0036 11,994,285 +0.00(+5.88%)
Aug 10, 2022 0.0040 0.0040 0.0030 0.0034 23,154,416 +0.00(+6.25%)
Aug 09, 2022 0.0027 0.0036 0.0024 0.0032 38,448,756 +0.00(+33.33%)
Aug 08, 2022 0.0025 0.0029 0.0024 0.0024 17,808,258 -0.00(-4.00%)
Aug 05, 2022 0.0025 0.0027 0.0024 0.0025 7,076,714 +0.00(+0.00%)
Aug 04, 2022 0.0022 0.0028 0.0022 0.0025 18,944,048 +0.00(+13.64%)
Aug 03, 2022 0.0024 0.0026 0.0021 0.0022 21,832,212 -0.00(-12.00%)
Aug 02, 2022 0.0023 0.0026 0.0023 0.0025 10,162,980 +0.00(+4.17%)
Aug 01, 2022 0.0024 0.0025 0.0022 0.0024 6,276,184 +0.00(+4.35%)
Jul 29, 2022 0.0023 0.0024 0.0022 0.0023 4,022,549 +0.00(+4.55%)
Jul 28, 2022 0.0023 0.0023 0.0021 0.0022 12,957,672 +0.00(+0.00%)
Jul 27, 2022 0.0023 0.0024 0.0021 0.0022 11,926,896 +0.00(+0.00%)
Jul 26, 2022 0.0022 0.0023 0.0020 0.0022 20,449,344 +0.00(+4.76%)
Jul 25, 2022 0.0022 0.0023 0.0021 0.0021 13,685,874 -0.00(-8.70%)
Jul 22, 2022 0.0024 0.0024 0.0021 0.0023 12,630,932 +0.00(+0.00%)
Jul 21, 2022 0.0026 0.0026 0.0021 0.0023 15,262,352 -0.00(-8.00%)
Jul 20, 2022 0.0022 0.0027 0.0022 0.0025 14,031,137 +0.00(+8.70%)
Jul 19, 2022 0.0022 0.0023 0.0021 0.0023 6,087,726 +0.00(+9.52%)
Jul 18, 2022 0.0022 0.0024 0.0020 0.0021 25,641,248 +0.00(+0.00%)
Jul 15, 2022 0.0022 0.0022 0.0020 0.0021 6,996,724 +0.00(+5.00%)
Jul 14, 2022 0.0023 0.0023 0.0020 0.0020 10,694,096 -0.00(-13.04%)
Jul 13, 2022 0.0024 0.0025 0.0020 0.0023 26,945,720 +0.00(+0.00%)
Jul 12, 2022 0.0024 0.0026 0.0022 0.0023 20,986,108 -0.00(-4.17%)
Jul 11, 2022 0.0025 0.0026 0.0024 0.0024 8,281,542 -0.00(-4.00%)
Jul 08, 2022 0.0025 0.0027 0.0025 0.0025 5,952,148 +0.00(+4.17%)
Jul 07, 2022 0.0025 0.0026 0.0024 0.0024 10,993,676 -0.00(-4.00%)
Jul 06, 2022 0.0026 0.0027 0.0025 0.0025 4,999,733 -0.00(-3.85%)
Jul 05, 2022 0.0025 0.0027 0.0025 0.0026 6,663,386 +0.00(+4.00%)
Jul 01, 2022 0.0025 0.0027 0.0024 0.0025 37,303,824 -0.00(-3.85%)
Jun 30, 2022 0.0025 0.0027 0.0025 0.0026 11,356,685 +0.00(+4.00%)
Jun 29, 2022 0.0027 0.0027 0.0025 0.0025 10,052,020 -0.00(-7.41%)
Jun 28, 2022 0.0031 0.0031 0.0026 0.0027 7,811,263 -0.00(-6.90%)
Jun 27, 2022 0.0028 0.0031 0.0028 0.0029 3,841,257 +0.00(+3.57%)
Jun 24, 2022 0.0030 0.0031 0.0026 0.0028 8,920,177 -0.00(-9.68%)
Jun 23, 2022 0.0027 0.0032 0.0026 0.0031 12,596,311 +0.00(+19.23%)
Jun 22, 2022 0.0030 0.0030 0.0026 0.0026 16,524,677 -0.00(-10.34%)
Jun 21, 2022 0.0030 0.0030 0.0027 0.0029 11,836,381 +0.00(+11.54%)
Jun 17, 2022 0.0030 0.0033 0.0026 0.0026 23,106,046 -0.00(-13.33%)
Jun 16, 2022 0.0033 0.0033 0.0028 0.0030 8,053,125 -0.00(-3.23%)
Jun 15, 2022 0.0030 0.0032 0.0028 0.0031 12,193,156 +0.00(+10.71%)
Jun 14, 2022 0.0031 0.0033 0.0028 0.0028 11,222,084 -0.00(-9.68%)
Jun 13, 2022 0.0031 0.0032 0.0030 0.0031 7,370,011 +0.00(+0.00%)
Jun 10, 2022 0.0031 0.0033 0.0031 0.0031 3,053,777 +0.00(+0.00%)
Jun 09, 2022 0.0032 0.0033 0.0031 0.0031 5,854,265 -0.00(-6.06%)
Jun 08, 2022 0.0033 0.0033 0.0030 0.0033 7,577,210 +0.00(+0.00%)
Jun 07, 2022 0.0034 0.0036 0.0028 0.0033 22,204,906 +0.00(+0.00%)
Jun 06, 2022 0.0037 0.0038 0.0033 0.0033 13,246,936 -0.00(-5.71%)
Jun 03, 2022 0.0036 0.0038 0.0035 0.0035 6,705,375 -0.00(-5.41%)
Jun 02, 2022 0.0037 0.0038 0.0036 0.0037 6,013,018 +0.00(+2.78%)
Jun 01, 2022 0.0037 0.0039 0.0035 0.0036 4,414,133 +0.00(+0.00%)
May 31, 2022 0.0038 0.0043 0.0035 0.0036 4,285,269 -0.00(-7.69%)
May 27, 2022 0.0038 0.0040 0.0036 0.0039 8,961,855 +0.00(+5.41%)
May 26, 2022 0.0038 0.0039 0.0036 0.0037 6,016,084 +0.00(+0.00%)
May 25, 2022 0.0033 0.0038 0.0033 0.0037 5,537,478 +0.00(+12.12%)
May 24, 2022 0.0036 0.0036 0.0033 0.0033 13,565,895 -0.00(-5.71%)
May 23, 2022 0.0036 0.0040 0.0035 0.0035 10,591,519 -0.00(-5.41%)
May 20, 2022 0.0036 0.0039 0.0036 0.0037 6,793,382 +0.00(+0.00%)
May 19, 2022 0.0036 0.0038 0.0035 0.0037 5,131,650 +0.00(+2.78%)
May 18, 2022 0.0038 0.0040 0.0035 0.0036 13,079,164 -0.00(-2.70%)
May 17, 2022 0.0041 0.0042 0.0037 0.0037 13,789,656 -0.00(-9.76%)
May 16, 2022 0.0039 0.0043 0.0035 0.0041 11,204,437 +0.00(+7.89%)
May 13, 2022 0.0038 0.0039 0.0033 0.0038 17,361,580 +0.00(+8.57%)
May 12, 2022 0.0037 0.0040 0.0032 0.0035 44,897,780 -0.00(-10.26%)
May 11, 2022 0.0040 0.0044 0.0035 0.0039 22,129,948 -0.00(-4.88%)
May 10, 2022 0.0046 0.0050 0.0040 0.0041 21,661,076 -0.00(-4.65%)
May 09, 2022 0.0052 0.0053 0.0041 0.0043 28,214,624 -0.00(-15.69%)
May 06, 2022 0.0056 0.0062 0.0050 0.0051 23,459,208 -0.00(-10.53%)
May 05, 2022 0.0064 0.0064 0.0055 0.0057 11,057,223 -0.00(-5.00%)
May 04, 2022 0.0070 0.0070 0.0057 0.0060 10,890,705 -0.00(-9.09%)
May 03, 2022 0.0059 0.0068 0.0059 0.0066 14,239,030 +0.00(+11.86%)
May 02, 2022 0.0064 0.0071 0.0054 0.0059 17,724,196 -0.00(-4.84%)
Apr 29, 2022 0.0069 0.0069 0.0061 0.0062 14,903,080 -0.00(-6.06%)
Apr 28, 2022 0.0070 0.0071 0.0062 0.0066 19,369,332 -0.00(-1.49%)
Apr 27, 2022 0.0066 0.0070 0.0066 0.0067 12,907,411 +0.00(+1.52%)
Apr 26, 2022 0.0066 0.0073 0.0065 0.0066 9,652,281 -0.00(-4.35%)
Apr 25, 2022 0.0075 0.0075 0.0065 0.0069 22,339,328 -0.00(-8.00%)
Apr 22, 2022 0.0080 0.0080 0.0072 0.0075 8,377,871 -0.00(-1.32%)
Apr 21, 2022 0.0085 0.0085 0.0076 0.0076 7,462,184 -0.00(-8.43%)
Apr 20, 2022 0.0081 0.0084 0.0079 0.0083 5,795,207 +0.00(+1.22%)
Apr 19, 2022 0.0082 0.0085 0.0079 0.0082 5,029,510 +0.00(+2.50%)
Apr 18, 2022 0.0080 0.0083 0.0079 0.0080 6,950,160 -0.00(-3.61%)
Apr 14, 2022 0.0086 0.0086 0.0079 0.0083 9,208,827 -0.00(-1.19%)
Apr 13, 2022 0.0081 0.0085 0.0080 0.0084 5,401,844 +0.00(+0.00%)
Apr 12, 2022 0.0075 0.0087 0.0075 0.0084 11,788,436 +0.00(+6.33%)
Apr 11, 2022 0.0086 0.0086 0.0077 0.0079 5,808,391 -0.00(-7.06%)
Apr 08, 2022 0.0085 0.0092 0.0081 0.0085 8,976,004 +0.00(+0.00%)
Apr 07, 2022 0.0091 0.0091 0.0083 0.0085 5,989,992 +0.00(+2.41%)
Apr 06, 2022 0.0082 0.0088 0.0081 0.0083 4,582,097 -0.00(-1.19%)
Apr 05, 2022 0.0089 0.0091 0.0081 0.0084 6,039,357 -0.00(-2.33%)
Apr 04, 2022 0.0085 0.0088 0.0076 0.0086 12,577,328 -0.00(-2.27%)
Apr 01, 2022 0.0094 0.0096 0.0082 0.0088 11,922,461 -0.00(-6.38%)
Mar 31, 2022 0.0096 0.0098 0.0090 0.0094 12,216,253 +0.00(+0.00%)
Mar 30, 2022 0.0088 0.0098 0.0086 0.0094 13,898,709 +0.00(+4.44%)
Mar 29, 2022 0.0088 0.0091 0.0088 0.0090 11,629,657 +0.00(+2.27%)
Mar 28, 2022 0.0088 0.0088 0.0083 0.0088 9,248,723 +0.00(+3.53%)
Mar 25, 2022 0.0089 0.0091 0.0081 0.0085 13,740,141 -0.00(-2.30%)
Mar 24, 2022 0.0084 0.0087 0.0080 0.0087 4,749,220 +0.00(+3.57%)
Mar 23, 2022 0.0087 0.0089 0.0080 0.0084 8,693,265 -0.00(-2.33%)
Mar 22, 2022 0.0080 0.0092 0.0080 0.0086 20,187,392 +0.00(+7.50%)
Mar 21, 2022 0.0079 0.0090 0.0078 0.0080 6,755,085 -0.00(-4.76%)
Mar 18, 2022 0.0074 0.0095 0.0067 0.0084 20,390,260 +0.00(+16.67%)
Mar 17, 2022 0.0071 0.0073 0.0068 0.0072 4,937,463 +0.00(+2.86%)
Mar 16, 2022 0.0066 0.0072 0.0065 0.0070 8,103,512 +0.00(+2.94%)
Mar 15, 2022 0.0070 0.0074 0.0064 0.0068 6,406,935 +0.00(+0.00%)
Mar 14, 2022 0.0073 0.0078 0.0067 0.0068 12,602,591 -0.00(-8.11%)
Mar 11, 2022 0.0079 0.0079 0.0073 0.0074 4,694,813 -0.00(-3.90%)
Mar 10, 2022 0.0076 0.0081 0.0074 0.0077 5,071,525 +0.00(+2.67%)
Mar 09, 2022 0.0073 0.0077 0.0072 0.0075 11,023,538 +0.00(+2.74%)
Mar 08, 2022 0.0085 0.0089 0.0068 0.0073 44,754,160 -0.00(-10.98%)
Mar 07, 2022 0.0086 0.0092 0.0082 0.0082 9,696,645 -0.00(-4.65%)
Mar 04, 2022 0.0084 0.0094 0.0080 0.0086 8,296,734 +0.00(+1.18%)
Mar 03, 2022 0.0085 0.0089 0.0083 0.0085 5,052,146 +0.00(+1.19%)
Mar 02, 2022 0.0089 0.0090 0.0082 0.0084 16,149,794 -0.00(-6.67%)
Mar 01, 2022 0.0094 0.0095 0.0088 0.0090 3,671,954 -0.00(-4.26%)
Feb 28, 2022 0.0094 0.0094 0.0084 0.0094 6,868,587 +0.00(+1.08%)
Feb 25, 2022 0.0089 0.0095 0.0088 0.0093 8,267,127 +0.00(+4.49%)
Feb 24, 2022 0.0094 0.0094 0.0085 0.0089 23,905,722 -0.00(-4.30%)
Feb 23, 2022 0.0093 0.0096 0.0092 0.0093 6,641,101 +0.00(+0.00%)
Feb 22, 2022 0.0094 0.0100 0.0092 0.0093 12,574,714 -0.00(-7.00%)
Feb 18, 2022 0.0100 0 -0.00(-1.96%)
Feb 17, 2022 0.0100 0.0103 0.0097 0.0102 5,177,745 +0.00(+2.00%)
Feb 16, 2022 0.0099 0.0103 0.0099 0.0100 3,484,641 +0.00(+1.01%)
Feb 15, 2022 0.0100 0.0103 0.0092 0.0099 10,638,351 +0.00(+2.06%)
Feb 14, 2022 0.0100 0.0101 0.0097 0.0097 5,449,074 -0.00(-3.96%)
Feb 11, 2022 0.0101 0.0103 0.0099 0.0101 5,253,004 -0.00(-0.98%)
Feb 10, 2022 0.0100 0.0105 0.0099 0.0102 4,226,345 +0.00(+0.00%)
Feb 09, 2022 0.0100 0.0104 0.0097 0.0102 9,547,058 +0.00(+2.00%)
Feb 08, 2022 0.0102 0.0103 0.0097 0.0100 5,831,805 -0.00(-1.96%)
Feb 07, 2022 0.0101 0.0105 0.0096 0.0102 7,182,884 +0.00(+2.00%)
Feb 04, 2022 0.0101 0.0105 0.0096 0.0100 11,984,406 +0.00(+1.01%)
Feb 03, 2022 0.0101 0.0099 11,527,200 -0.00(-2.94%)
Feb 02, 2022 0.0104 0.0105 0.0101 0.0102 9,125,732 -0.00(-1.92%)
Feb 01, 2022 0.0100 0.0105 0.0100 0.0104 10,631,291 +0.00(+1.96%)
Jan 31, 2022 0.0103 0.0104 0.0098 0.0102 20,999,016 -0.00(-0.97%)
Jan 28, 2022 0.0101 0.0104 0.0100 0.0103 14,621,773 +0.00(+1.98%)
Jan 27, 2022 0.0108 0.0108 0.0100 0.0101 15,388,945 -0.00(-6.48%)
Jan 26, 2022 0.0105 0.0110 0.0104 0.0108 7,462,022 +0.00(+0.93%)
Jan 25, 2022 0.0108 0.0110 0.0101 0.0107 7,944,977 -0.00(-0.93%)
Jan 24, 2022 0.0109 0.0115 0.0096 0.0108 26,183,584 +0.00(+0.93%)
Jan 21, 2022 0.0119 0.0120 0.0105 0.0107 14,937,609 -0.00(-13.01%)
Jan 20, 2022 0.0103 0.0130 0.0103 0.0123 41,340,708 +0.00(+19.42%)
Jan 19, 2022 0.0105 0.0107 0.0100 0.0103 22,803,300 -0.00(-2.83%)
Jan 18, 2022 0.0116 0.0121 0.0101 0.0106 16,956,798 -0.00(-7.83%)
Jan 14, 2022 0.0115 0 -0.00(-10.16%)
Jan 13, 2022 0.0134 0.0134 0.0100 0.0128 11,289,388 -0.00(-4.48%)
Jan 12, 2022 0.0136 0.0144 0.0129 0.0134 6,326,543 -0.00(-2.19%)
Jan 11, 2022 0.0141 0.0150 0.0133 0.0137 10,716,813 +0.00(+0.00%)
Jan 10, 2022 0.0132 0.0141 0.0121 0.0137 11,729,873 +0.00(+7.87%)
Jan 07, 2022 0.0120 0.0135 0.0116 0.0127 8,223,347 +0.00(+5.83%)
Jan 06, 2022 0.0127 0.0127 0.0113 0.0120 9,804,441 -0.00(-6.25%)
Jan 05, 2022 0.0147 0.0147 0.0115 0.0128 13,005,007 -0.00(-8.57%)
Jan 04, 2022 0.0146 0.0150 0.0129 0.0140 12,895,542 -0.00(-5.41%)
Jan 03, 2022 0.0120 0.0151 0.0117 0.0148 48,026,536 +0.00(+27.59%)
Dec 31, 2021 0.0097 0.0135 0.0091 0.0116 43,222,308 +0.00(+17.17%)
Dec 30, 2021 0.0091 0.0100 0.0090 0.0099 25,879,012 +0.00(+8.79%)
Dec 29, 2021 0.0106 0.0111 0.0091 0.0091 84,663,352 -0.00(-12.50%)
Dec 28, 2021 0.0110 0.0114 0.0100 0.0104 75,878,136 -0.00(-7.14%)
Dec 27, 2021 0.0125 0.0129 0.0110 0.0112 36,975,992 -0.00(-13.18%)
Dec 23, 2021 0.0139 0.0143 0.0121 0.0129 12,730,811 -0.00(-1.53%)
Dec 22, 2021 0.0110 0.0145 0.0109 0.0131 21,774,652 +0.00(+19.09%)
Dec 21, 2021 0.0110 0.0114 0.0104 0.0110 20,838,516 -0.00(-3.51%)
Dec 20, 2021 0.0114 0.0120 0.0104 0.0114 13,971,678 +0.00(+0.00%)
Dec 17, 2021 0.0124 0.0124 0.0113 0.0114 11,679,678 -0.00(-5.00%)
Dec 16, 2021 0.0120 0.0125 0.0117 0.0120 7,295,041 +0.00(+0.00%)
Dec 15, 2021 0.0126 0.0130 0.0117 0.0120 19,417,692 -0.00(-6.98%)
Dec 14, 2021 0.0129 0.0137 0.0122 0.0129 13,020,062 -0.00(-3.01%)
Dec 13, 2021 0.0132 0.0140 0.0130 0.0133 10,915,628 -0.00(-0.75%)
Dec 10, 2021 0.0130 0.0136 0.0130 0.0134 8,377,685 +0.00(+1.52%)
Dec 09, 2021 0.0131 0.0139 0.0130 0.0132 10,911,950 -0.00(-4.35%)
Dec 08, 2021 0.0138 0.0143 0.0130 0.0138 11,146,242 +0.00(+0.00%)
Dec 07, 2021 0.0150 0.0150 0.0134 0.0138 19,961,388 -0.00(-1.43%)
Dec 06, 2021 0.0160 0.0165 0.0140 0.0140 17,043,864 -0.00(-8.50%)
Dec 03, 2021 0.0148 0.0154 0.0127 0.0153 24,934,450 +0.00(+10.07%)
Dec 02, 2021 0.0159 0.0161 0.0129 0.0139 24,772,584 -0.00(-7.33%)
Dec 01, 2021 0.0151 0.0160 0.0150 0.0150 8,887,785 -0.00(-5.06%)
Nov 30, 2021 0.0165 0.0165 0.0142 0.0158 13,167,373 -0.00(-2.47%)
Nov 29, 2021 0.0160 0.0170 0.0155 0.0162 12,549,489 +0.00(+1.25%)
Nov 26, 2021 0.0170 0.0170 0.0150 0.0160 5,605,307 -0.00(-5.33%)
Nov 24, 2021 0.0170 0.0174 0.0155 0.0169 11,876,463 +0.00(+0.00%)
Nov 23, 2021 0.0165 0.0178 0.0136 0.0169 14,217,515 +0.00(+1.81%)
Nov 22, 2021 0.0166 0.0180 0.0160 0.0166 16,993,456 +0.00(+1.84%)
Nov 19, 2021 0.0171 0.0171 0.0160 0.0163 12,761,884 -0.00(-0.61%)
Nov 18, 2021 0.0173 0.0169 0.0162 0.0164 14,992,347 -0.00(-4.09%)
Nov 17, 2021 0.0165 0.0175 0.0162 0.0171 15,060,430 +0.00(+3.64%)
Nov 16, 2021 0.0171 0.0171 0.0163 0.0165 19,255,550 -0.00(-2.94%)
Nov 15, 2021 0.0176 0.0176 0.0163 0.0170 19,277,844 -0.00(-3.41%)
Nov 12, 2021 0.0165 0.0180 0.0162 0.0176 16,806,830 +0.00(+7.32%)
Nov 11, 2021 0.0180 0.0189 0.0161 0.0164 16,517,717 -0.00(-1.20%)
Nov 10, 2021 0.0175 0.0166 15,835,401 -0.00(-5.14%)
Nov 09, 2021 0.0190 0.0195 0.0136 0.0175 75,530,416 -0.00(-5.91%)
Nov 08, 2021 0.0182 0.0194 0.0180 0.0186 25,455,598 +0.00(+0.00%)
Nov 05, 2021 0.0200 0.0200 0.0183 0.0186 14,884,138 -0.00(-3.63%)
Nov 04, 2021 0.0183 0.0199 0.0181 0.0193 13,011,148 +0.00(+5.46%)
Nov 03, 2021 0.0192 0.0192 0.0180 0.0183 21,893,636 -0.00(-2.66%)
Nov 02, 2021 0.0195 0.0210 0.0181 0.0188 17,469,028 -0.00(-3.59%)
Nov 01, 2021 0.0216 0.0213 0.0190 0.0195 17,620,536 +0.00(+0.00%)
Oct 29, 2021 0.0191 0.0199 0.0179 0.0195 21,981,444 +0.00(+0.00%)
Oct 28, 2021 0.0190 0.0203 0.0186 0.0195 20,257,096 +0.00(+2.63%)
Oct 27, 2021 0.0203 0.0203 0.0189 0.0190 15,376,441 -0.00(-6.40%)
Oct 26, 2021 0.0186 0.0203 30,926,514 +0.00(+6.84%)
Oct 25, 2021 0.0183 0.0205 0.0175 0.0190 23,342,786 +0.00(+5.56%)
Oct 22, 2021 0.0201 0.0215 0.0174 0.0180 41,003,432 -0.00(-13.88%)
Oct 21, 2021 0.0230 0.0237 0.0200 0.0209 32,402,228 -0.00(-10.68%)
Oct 20, 2021 0.0270 0.0270 0.0230 0.0234 38,328,464 -0.00(-8.24%)
Oct 19, 2021 0.0273 0.0273 0.0226 0.0255 81,142,400 -0.00(-6.59%)
Oct 18, 2021 0.0194 0.0298 0.0182 0.0273 124,875,064 +0.01(+45.21%)
Oct 15, 2021 0.0184 0.0189 0.0167 0.0188 35,873,408 +0.00(+12.57%)
Oct 14, 2021 0.0171 0.0171 0.0155 0.0167 28,818,638 +0.00(+3.73%)
Oct 13, 2021 0.0170 0.0170 0.0160 0.0161 17,522,308 +0.00(+1.26%)
Oct 12, 2021 0.0146 0.0165 0.0132 0.0159 33,451,570 +0.00(+9.66%)
Oct 11, 2021 0.0146 0.0198 0.0133 0.0145 209,971,472 +0.00(+0.69%)
Oct 08, 2021 0.0115 0.0146 0.0111 0.0144 40,059,628 +0.00(+28.57%)
Oct 07, 2021 0.0114 0.0119 0.0110 0.0112 40,665,744 +0.00(+1.82%)
Oct 06, 2021 0.0121 0.0125 0.0107 0.0110 27,994,536 +0.00(+0.00%)
Oct 05, 2021 0.0120 0.0128 0.0108 0.0110 59,210,076 -0.00(-8.33%)
Oct 04, 2021 0.0134 0.0137 0.0120 0.0120 35,103,012 -0.00(-7.69%)
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.