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

Clearone Inc (NQ: CLRO )

0.9327 +0.0008 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
May 31, 2022 0.2078 0.2232 0.2060 0.2186 8,052 +0.01(+7.17%)
May 27, 2022 0.2060 0.2232 0.2038 0.2040 71,527 -0.00(-0.71%)
May 26, 2022 0.2116 0.2123 0.2040 0.2054 48,573 +0.01(+3.23%)
May 25, 2022 0.1990 0.1990 0.1990 0.1990 1,904 -0.01(-4.40%)
May 24, 2022 0.2138 0.2308 0.1924 0.2082 244,651 -0.01(-6.55%)
May 23, 2022 0.2203 0.2271 0.2203 0.2228 14,425 +0.01(+4.51%)
May 20, 2022 0.2233 0.2347 0.2131 0.2131 174,647 -0.00(-1.79%)
May 19, 2022 0.2271 0.2271 0.2091 0.2170 50,389 +0.00(+2.14%)
May 18, 2022 0.2075 0.2178 0.2075 0.2125 14,875 -0.01(-3.97%)
May 17, 2022 0.2194 0.2231 0.2143 0.2213 59,928 -0.00(-0.43%)
May 16, 2022 0.2194 0.2231 0.2182 0.2222 34,479 +0.00(+1.10%)
May 13, 2022 0.2116 0.2271 0.2116 0.2198 130,366 +0.01(+5.88%)
May 12, 2022 0.1809 0.2117 0.1809 0.2076 148,643 +0.03(+14.55%)
May 11, 2022 0.1878 0.2109 0.1792 0.1812 143,607 -0.01(-5.29%)
May 10, 2022 0.2524 0.2524 0.1844 0.1914 310,353 -0.02(-9.68%)
May 09, 2022 0.2492 0.2544 0.2119 0.2119 320,819 -0.03(-11.22%)
May 06, 2022 0.2581 0.2581 0.2316 0.2387 95,699 -0.03(-9.87%)
May 05, 2022 0.2502 0.2746 0.2321 0.2648 233,172 +0.01(+4.23%)
May 04, 2022 0.2598 0.2617 0.2504 0.2540 121,656 -0.01(-4.19%)
May 03, 2022 0.2752 0.2825 0.2579 0.2652 187,459 -0.02(-6.12%)
May 02, 2022 0.3194 0.3194 0.2740 0.2824 51,408 -0.00(-0.15%)
Apr 29, 2022 0.2923 0.2923 0.2771 0.2829 71,464 -0.01(-3.29%)
Apr 28, 2022 0.2733 0.2954 0.2733 0.2925 46,128 +0.01(+3.71%)
Apr 27, 2022 0.2886 0.2990 0.2746 0.2820 89,619 -0.02(-5.66%)
Apr 26, 2022 0.3048 0.3211 0.2848 0.2990 100,082 -0.01(-1.92%)
Apr 25, 2022 0.3194 0.3264 0.3040 0.3048 33,240 -0.01(-4.58%)
Apr 22, 2022 0.3079 0.3223 0.3020 0.3194 18,071 -0.00(-0.67%)
Apr 21, 2022 0.3233 0.3233 0.3002 0.3216 109,616 +0.01(+3.40%)
Apr 20, 2022 0.3117 0.3155 0.2986 0.3110 55,918 -0.01(-2.24%)
Apr 19, 2022 0.3271 0.3387 0.3156 0.3181 57,464 +0.01(+3.39%)
Apr 18, 2022 0.3579 0.3579 0.2925 0.3077 309,272 -0.05(-13.07%)
Apr 14, 2022 0.3389 0.3578 0.3387 0.3540 33,056 +0.01(+3.33%)
Apr 13, 2022 0.3310 0.3542 0.3310 0.3426 113,791 +0.02(+6.98%)
Apr 12, 2022 0.3579 0.3624 0.3156 0.3202 373,464 -0.03(-7.56%)
Apr 11, 2022 0.3541 0.3623 0.3426 0.3464 256,159 -0.02(-5.26%)
Apr 08, 2022 0.3232 0.4041 0.3161 0.3656 1,716,032 +0.05(+15.85%)
Apr 07, 2022 0.3233 0.3246 0.3156 0.3156 89,588 -0.01(-3.53%)
Apr 06, 2022 0.3386 0.3464 0.3252 0.3271 40,573 -0.01(-2.29%)
Apr 05, 2022 0.3271 0.3431 0.3271 0.3348 114,092 -0.01(-2.44%)
Apr 04, 2022 0.3329 0.3540 0.3289 0.3432 56,350 +0.01(+2.49%)
Apr 01, 2022 0.3485 0.3485 0.3314 0.3348 33,690 -0.02(-4.67%)
Mar 31, 2022 0.3540 0.3541 0.3445 0.3512 47,975 +0.01(+2.54%)
Mar 30, 2022 0.3425 0.3579 0.3387 0.3425 22,818 +0.00(+1.14%)
Mar 29, 2022 0.3391 0.3579 0.3387 0.3387 48,347 +0.00(+1.15%)
Mar 28, 2022 0.3464 0.3579 0.3348 0.3348 36,054 -0.01(-3.32%)
Mar 25, 2022 0.3310 0.3463 0.3210 0.3463 191,458 +0.02(+5.26%)
Mar 24, 2022 0.3271 0.3348 0.3271 0.3290 22,600 -0.01(-1.70%)
Mar 23, 2022 0.3347 0.3348 0.3271 0.3347 51,826 -0.00(-1.17%)
Mar 22, 2022 0.3425 0.3445 0.3316 0.3387 91,141 +0.00(+0.00%)
Mar 21, 2022 0.3389 0.3463 0.3299 0.3387 39,588 +0.00(+0.80%)
Mar 18, 2022 0.3233 0.3360 0.3137 0.3360 96,639 +0.01(+4.00%)
Mar 17, 2022 0.3023 0.3271 0.3002 0.3231 62,547 +0.01(+2.43%)
Mar 16, 2022 0.2925 0.3154 0.2887 0.3154 102,857 +0.02(+7.81%)
Mar 15, 2022 0.2848 0.2987 0.2852 0.2925 68,731 +0.01(+2.70%)
Mar 14, 2022 0.2992 0.2993 0.2813 0.2848 127,908 -0.01(-4.79%)
Mar 11, 2022 0.3148 0.3148 0.2925 0.2992 211,320 -0.01(-4.00%)
Mar 10, 2022 0.3260 0.3260 0.3061 0.3116 146,689 -0.01(-2.57%)
Mar 09, 2022 0.3156 0.3271 0.3156 0.3199 127,762 +0.00(+1.09%)
Mar 08, 2022 0.3194 0.3216 0.3131 0.3164 72,485 -0.00(-0.35%)
Mar 07, 2022 0.3310 0.3312 0.3117 0.3175 139,302 -0.01(-3.29%)
Mar 04, 2022 0.3425 0.3425 0.3283 0.3283 53,393 -0.00(-1.38%)
Mar 03, 2022 0.3329 0.3425 0.3329 0.3329 115,615 -0.00(-1.15%)
Mar 02, 2022 0.3329 0.3618 0.3318 0.3368 207,547 +0.00(+1.17%)
Mar 01, 2022 0.3314 0.3502 0.3314 0.3329 91,692 -0.01(-2.81%)
Feb 28, 2022 0.3464 0.3541 0.3311 0.3425 70,864 +0.00(+0.00%)
Feb 25, 2022 0.3294 0.3541 0.3310 0.3425 94,688 +0.01(+4.33%)
Feb 24, 2022 0.3398 0.3424 0.3233 0.3283 91,102 -0.01(-4.12%)
Feb 23, 2022 0.3387 0.3464 0.3175 0.3424 128,693 +0.00(+0.94%)
Feb 22, 2022 0.3695 0.3695 0.3326 0.3393 278,175 -0.03(-7.59%)
Feb 18, 2022 0.3671 0 -0.01(-2.46%)
Feb 17, 2022 0.3695 0.3837 0.3575 0.3764 107,095 -0.00(-0.71%)
Feb 16, 2022 0.3750 0.3964 0.3695 0.3791 115,288 +0.00(+1.18%)
Feb 15, 2022 0.3810 0.3810 0.3690 0.3747 65,166 +0.00(+0.35%)
Feb 14, 2022 0.3810 0.3887 0.3733 0.3734 146,278 -0.01(-1.93%)
Feb 11, 2022 0.3758 0.3810 0.3697 0.3807 92,589 +0.01(+1.45%)
Feb 10, 2022 0.3810 0.3812 0.3687 0.3753 211,665 -0.01(-1.94%)
Feb 09, 2022 0.3681 0.3849 0.3681 0.3827 249,074 +0.01(+2.48%)
Feb 08, 2022 0.3772 0.3849 0.3657 0.3734 112,565 -0.00(-0.99%)
Feb 07, 2022 0.3810 0.3964 0.3761 0.3772 273,397 -0.01(-2.50%)
Feb 04, 2022 0.3810 0.3926 0.3714 0.3868 166,958 +0.01(+2.56%)
Feb 03, 2022 0.3849 0.3677 0.3772 521,392 -0.02(-5.31%)
Feb 02, 2022 0.3964 0.4157 0.3730 0.3983 2,531,928 +0.00(+1.13%)
Feb 01, 2022 0.3887 0.4041 0.3657 0.3939 269,283 +0.02(+5.50%)
Jan 31, 2022 0.3579 0.3964 0.3541 0.3733 143,695 +0.01(+3.19%)
Jan 28, 2022 0.3541 0.3743 0.3464 0.3618 246,945 +0.01(+3.86%)
Jan 27, 2022 0.3741 0.3849 0.3464 0.3483 284,133 -0.02(-6.08%)
Jan 26, 2022 0.4157 0.4157 0.3652 0.3709 409,375 -0.04(-9.93%)
Jan 25, 2022 0.3387 0.4426 0.3387 0.4118 4,015,397 +0.08(+23.46%)
Jan 24, 2022 0.3656 0.3656 0.3168 0.3336 956,016 -0.04(-10.63%)
Jan 21, 2022 0.4041 0.4080 0.3695 0.3732 1,071,795 -0.04(-9.36%)
Jan 20, 2022 0.4195 0.4272 0.4041 0.4118 270,164 -0.00(-0.93%)
Jan 19, 2022 0.4349 0.4387 0.4118 0.4157 487,131 -0.02(-3.57%)
Jan 18, 2022 0.4541 0.4583 0.4272 0.4310 707,594 -0.02(-5.08%)
Jan 14, 2022 0.4541 0 -0.05(-10.61%)
Jan 13, 2022 0.5580 0.5580 0.5042 0.5080 457,899 -0.04(-7.69%)
Jan 12, 2022 0.5696 0.5696 0.5427 0.5504 486,164 -0.00(-0.69%)
Jan 11, 2022 0.5504 0.6004 0.5355 0.5542 1,857,533 +0.01(+2.13%)
Jan 10, 2022 0.5504 0.5542 0.5273 0.5427 409,105 +0.01(+2.17%)
Jan 07, 2022 0.5388 0.5427 0.5196 0.5311 414,164 -0.02(-3.50%)
Jan 06, 2022 0.4926 0.5580 0.4811 0.5504 3,842,891 +0.06(+11.72%)
Jan 05, 2022 0.4926 0.5003 0.4811 0.4926 425,901 +0.00(+0.00%)
Jan 04, 2022 0.5003 0.5003 0.4862 0.4926 240,990 -0.01(-1.54%)
Jan 03, 2022 0.4965 0.5041 0.4888 0.5003 228,219 +0.00(+0.78%)
Dec 31, 2021 0.4965 0.5042 0.4926 0.4965 282,735 +0.00(+0.00%)
Dec 30, 2021 0.4965 0.5119 0.4965 0.4965 113,986 +0.00(+0.00%)
Dec 29, 2021 0.5196 0.5234 0.4926 0.4965 424,155 -0.02(-3.01%)
Dec 28, 2021 0.5157 0.5196 0.4965 0.5119 324,379 +0.01(+2.31%)
Dec 27, 2021 0.5157 0.5196 0.4965 0.5003 187,646 -0.01(-2.26%)
Dec 23, 2021 0.5157 0.5157 0.5003 0.5119 235,567 +0.01(+1.53%)
Dec 22, 2021 0.5119 0.5119 0.5003 0.5042 251,508 +0.00(+0.00%)
Dec 21, 2021 0.5119 0.5119 0.4926 0.5042 392,037 +0.00(+0.77%)
Dec 20, 2021 0.4888 0.5119 0.4849 0.5003 361,639 +0.02(+3.17%)
Dec 17, 2021 0.5080 0.5196 0.4849 0.4849 464,619 -0.02(-4.55%)
Dec 16, 2021 0.5080 0.5350 0.5064 0.5080 226,239 -0.00(-0.75%)
Dec 15, 2021 0.5311 0.5311 0.4888 0.5119 483,503 -0.01(-1.48%)
Dec 14, 2021 0.5080 0.5273 0.5080 0.5196 182,460 +0.00(+0.00%)
Dec 13, 2021 0.5504 0.5537 0.5080 0.5196 390,964 -0.02(-3.57%)
Dec 10, 2021 0.5350 0.5465 0.5234 0.5388 270,588 +0.00(+0.00%)
Dec 09, 2021 0.5427 0.5580 0.5330 0.5388 976,109 +0.00(+0.72%)
Dec 08, 2021 0.5273 0.5388 0.5157 0.5350 454,451 +0.00(+0.00%)
Dec 07, 2021 0.5196 0.5350 0.5042 0.5350 596,856 +0.02(+4.51%)
Dec 06, 2021 0.5003 0.5119 0.4849 0.5119 498,259 +0.00(+0.76%)
Dec 03, 2021 0.5196 0.5196 0.4851 0.5080 267,478 -0.00(-0.75%)
Dec 02, 2021 0.5119 0.5161 0.5042 0.5119 228,097 -0.00(-0.75%)
Dec 01, 2021 0.5504 0.5504 0.5119 0.5157 601,333 -0.02(-3.60%)
Nov 30, 2021 0.5388 0.5580 0.5119 0.5350 424,550 -0.01(-1.42%)
Nov 29, 2021 0.5542 0.5580 0.5273 0.5427 289,686 +0.00(+0.00%)
Nov 26, 2021 0.5388 0.5561 0.5350 0.5427 207,859 -0.02(-3.42%)
Nov 24, 2021 0.5350 0.5657 0.5273 0.5619 725,411 +0.03(+5.04%)
Nov 23, 2021 0.5234 0.5388 0.5119 0.5350 679,517 +0.02(+2.96%)
Nov 22, 2021 0.5350 0.5350 0.5119 0.5196 320,523 +0.00(+0.00%)
Nov 19, 2021 0.5157 0.5427 0.5042 0.5196 1,079,510 +0.00(+0.00%)
Nov 18, 2021 0.5311 0.5234 0.5157 0.5196 857,799 -0.01(-1.46%)
Nov 17, 2021 0.5234 0.5427 0.5080 0.5273 870,676 +0.00(+0.74%)
Nov 16, 2021 0.5350 0.5427 0.5003 0.5234 970,229 -0.01(-2.16%)
Nov 15, 2021 0.5196 0.5427 0.4830 0.5350 2,363,050 +0.03(+5.30%)
Nov 12, 2021 0.5388 0.5388 0.5003 0.5080 813,770 -0.02(-4.35%)
Nov 11, 2021 0.5388 0.5542 0.5234 0.5311 547,186 -0.01(-2.13%)
Nov 10, 2021 0.5734 0.5427 754,138 -0.03(-6.00%)
Nov 09, 2021 0.5850 0.6003 0.5696 0.5773 369,052 -0.01(-1.32%)
Nov 08, 2021 0.5811 0.5965 0.5734 0.5850 636,460 +0.01(+1.33%)
Nov 05, 2021 0.6042 0.6081 0.5773 0.5773 731,696 -0.03(-5.06%)
Nov 04, 2021 0.6158 0.6389 0.5811 0.6081 4,298,502 +0.02(+3.95%)
Nov 03, 2021 0.6004 0.6004 0.5657 0.5850 763,175 -0.01(-1.94%)
Nov 02, 2021 0.6119 0.6158 0.5850 0.5965 383,532 -0.01(-1.27%)
Nov 01, 2021 0.6042 0.6119 0.5965 0.6042 363,621 -0.00(-0.63%)
Oct 29, 2021 0.6158 0.6196 0.5965 0.6081 346,987 -0.01(-1.25%)
Oct 28, 2021 0.6004 0.6350 0.5773 0.6158 1,251,748 +0.04(+6.67%)
Oct 27, 2021 0.6081 0.6158 0.5696 0.5773 1,098,020 -0.02(-3.85%)
Oct 26, 2021 0.6928 0.6004 0.6004 1,135,689 -0.10(-14.29%)
Oct 25, 2021 0.6928 0.7120 0.6774 0.7004 467,108 +0.02(+3.41%)
Oct 22, 2021 0.8121 0.8929 0.6427 0.6774 5,182,986 -0.13(-15.79%)
Oct 21, 2021 0.8082 0.8275 0.7967 0.8044 141,414 -0.01(-0.95%)
Oct 20, 2021 0.8275 0.8275 0.7928 0.8121 103,377 -0.02(-1.86%)
Oct 19, 2021 0.8275 0.8390 0.7928 0.8275 104,073 +0.00(+0.47%)
Oct 18, 2021 0.8121 0.8313 0.7994 0.8236 45,112 +0.03(+3.38%)
Oct 15, 2021 0.8390 0.8473 0.7967 0.7967 258,768 -0.05(-5.48%)
Oct 14, 2021 0.8467 0.8505 0.8313 0.8428 45,486 +0.01(+0.92%)
Oct 13, 2021 0.8428 0.8544 0.8275 0.8351 33,450 -0.01(-0.91%)
Oct 12, 2021 0.8159 0.8436 0.8159 0.8428 68,941 +0.02(+1.86%)
Oct 11, 2021 0.8467 0.8621 0.8255 0.8275 202,309 -0.02(-1.83%)
Oct 08, 2021 0.8890 0.8890 0.8313 0.8428 168,686 -0.03(-3.95%)
Oct 07, 2021 0.8852 0.8967 0.8736 0.8775 53,359 -0.01(-0.87%)
Oct 06, 2021 0.8852 0.9006 0.8775 0.8852 30,015 -0.01(-0.86%)
Oct 05, 2021 0.8890 0.9006 0.8890 0.8929 80,044 +0.00(+0.43%)
Oct 04, 2021 0.8929 0.9082 0.8890 0.8890 42,558 -0.01(-1.28%)
Oct 01, 2021 0.9044 0.9121 0.8890 0.9006 16,130 -0.00(-0.43%)
Sep 30, 2021 0.9083 0.9160 0.9044 0.9044 45,127 -0.00(-0.42%)
Sep 29, 2021 0.9083 0.9198 0.9044 0.9083 35,410 +0.00(+0.43%)
Sep 28, 2021 0.9198 0.9314 0.9044 0.9044 36,870 -0.02(-1.67%)
Sep 27, 2021 0.9391 0.9391 0.9160 0.9198 33,253 -0.02(-1.65%)
Sep 24, 2021 0.9429 0.9545 0.9160 0.9352 74,328 -0.01(-0.82%)
Sep 23, 2021 0.9352 0.9467 0.9237 0.9429 30,907 +0.01(+0.82%)
Sep 22, 2021 0.9314 0.9352 0.9083 0.9352 86,553 +0.01(+0.83%)
Sep 21, 2021 0.9391 0.9429 0.9121 0.9275 81,369 -0.02(-2.03%)
Sep 20, 2021 0.9237 0.9506 0.9237 0.9468 64,547 +0.02(+2.50%)
Sep 17, 2021 0.9622 0.9852 0.9237 0.9237 212,151 -0.04(-4.00%)
Sep 16, 2021 0.9429 0.9852 0.9429 0.9622 79,194 +0.02(+1.63%)
Sep 15, 2021 0.9429 0.9621 0.9237 0.9468 180,207 +0.00(+0.41%)
Sep 14, 2021 0.9929 0.9929 0.9237 0.9429 243,763 -0.03(-3.54%)
Sep 13, 2021 1.047 1.058 0.9583 0.9775 491,239 -0.07(-6.62%)
Sep 10, 2021 1.016 1.055 1.005 1.047 150,685 +0.04(+4.21%)
Sep 09, 2021 0.9852 1.004 0.9750 1.004 70,882 +0.01(+1.16%)
Sep 08, 2021 1.016 1.016 0.9775 0.9929 78,326 -0.04(-3.73%)
Sep 07, 2021 1.001 1.031 1.001 1.031 65,748 +0.03(+2.68%)
Sep 03, 2021 1.012 1.024 0.9929 1.004 94,241 +0.00(+0.13%)
Sep 02, 2021 1.001 1.031 0.9968 1.003 128,513 +0.01(+1.42%)
Sep 01, 2021 1.001 1.016 0.9891 0.9891 142,817 -0.01(-1.15%)
Aug 31, 2021 1.004 1.009 0.9814 1.001 83,087 +0.01(+1.17%)
Aug 30, 2021 1.004 1.020 0.9853 0.9891 111,525 -0.01(-1.15%)
Aug 27, 2021 1.028 1.058 1.001 1.001 201,142 -0.03(-2.99%)
Aug 26, 2021 1.055 1.076 1.001 1.031 441,322 -0.05(-4.29%)
Aug 25, 2021 1.251 1.262 1.058 1.078 3,080,037 -0.12(-10.26%)
Aug 24, 2021 1.055 1.235 1.031 1.201 3,590,340 +0.13(+12.64%)
Aug 23, 2021 1.028 1.093 0.9852 1.066 212,964 +0.05(+4.93%)
Aug 20, 2021 1.004 1.016 0.9878 1.016 14,296 +0.02(+2.33%)
Aug 19, 2021 0.9660 1.001 0.9660 0.9929 25,609 +0.00(+0.00%)
Aug 18, 2021 1.043 1.043 0.9622 0.9929 35,033 -0.02(-1.53%)
Aug 17, 2021 0.9814 1.008 0.9699 1.008 30,540 +0.02(+2.34%)
Aug 16, 2021 0.9737 0.9929 0.9622 0.9852 50,885 +0.00(+0.00%)
Aug 13, 2021 1.009 1.009 0.9775 0.9852 81,543 -0.03(-2.66%)
Aug 12, 2021 0.9968 1.012 0.9795 1.012 31,221 +0.00(+0.38%)
Aug 11, 2021 0.9929 1.008 0.9891 1.008 48,009 +0.02(+1.55%)
Aug 10, 2021 1.043 1.047 0.9929 0.9929 39,489 -0.05(-4.80%)
Aug 09, 2021 1.004 1.043 1.004 1.043 25,832 +0.03(+3.43%)
Aug 06, 2021 1.039 1.039 1.004 1.008 19,464 -0.03(-2.96%)
Aug 05, 2021 0.9852 1.047 0.9852 1.039 57,846 +0.04(+4.25%)
Aug 04, 2021 1.012 1.047 0.9852 0.9968 38,616 -0.02(-1.52%)
Aug 03, 2021 1.051 1.051 1.006 1.012 64,371 -0.05(-5.05%)
Aug 02, 2021 1.093 1.097 1.039 1.066 95,008 -0.03(-2.81%)
Jul 30, 2021 1.058 1.105 1.055 1.097 169,466 +0.04(+3.64%)
Jul 29, 2021 1.024 1.058 1.017 1.058 45,346 +0.05(+4.96%)
Jul 28, 2021 1.012 1.024 0.9814 1.008 43,072 -0.00(-0.17%)
Jul 27, 2021 1.035 1.035 1.001 1.010 50,005 -0.03(-2.44%)
Jul 26, 2021 1.051 1.055 1.020 1.035 114,454 -0.03(-2.54%)
Jul 23, 2021 1.097 1.098 1.059 1.062 92,508 -0.03(-3.16%)
Jul 22, 2021 1.105 1.108 1.066 1.097 100,708 +0.00(+0.35%)
Jul 21, 2021 1.147 1.147 1.066 1.093 227,674 -0.02(-1.73%)
Jul 20, 2021 1.055 1.139 1.040 1.112 402,695 +0.08(+7.84%)
Jul 19, 2021 0.9314 1.068 0.9160 1.031 568,097 +0.08(+8.06%)
Jul 16, 2021 0.9275 0.9814 0.9198 0.9545 110,696 +0.04(+4.20%)
Jul 15, 2021 1.004 1.035 0.9121 0.9160 318,254 -0.12(-11.19%)
Jul 14, 2021 1.024 1.178 1.024 1.031 1,508,363 -0.01(-0.74%)
Jul 13, 2021 1.043 1.055 0.9855 1.039 171,653 +0.02(+1.89%)
Jul 12, 2021 1.016 1.035 0.9786 1.020 176,424 -0.01(-1.12%)
Jul 09, 2021 0.9699 1.066 0.9699 1.031 752,901 +0.06(+5.72%)
Jul 08, 2021 0.9391 0.9814 0.9353 0.9756 113,401 +0.04(+3.89%)
Jul 07, 2021 0.9622 0.9834 0.9352 0.9391 82,697 -0.04(-4.31%)
Jul 06, 2021 0.9622 1.008 0.9429 0.9814 235,586 +0.08(+8.51%)
Jul 02, 2021 0.9506 0.9506 0.8890 0.9044 239,265 -0.05(-4.86%)
Jul 01, 2021 1.043 1.043 0.9506 0.9506 605,461 -0.10(-9.85%)
Jun 30, 2021 0.9852 1.205 0.9826 1.055 1,202,635 +0.06(+6.20%)
Jun 29, 2021 1.001 1.001 0.9699 0.9929 33,887 -0.01(-0.77%)
Jun 28, 2021 1.001 1.004 0.9622 1.001 74,852 -0.01(-1.14%)
Jun 25, 2021 1.008 1.012 0.9784 1.012 204,886 +0.01(+1.15%)
Jun 24, 2021 0.9622 1.004 0.9468 1.001 233,780 +0.05(+4.84%)
Jun 23, 2021 0.9083 0.9545 0.8953 0.9545 121,924 +0.07(+7.83%)
Jun 22, 2021 0.8967 0.8967 0.8775 0.8852 63,539 +0.00(+0.44%)
Jun 21, 2021 0.8775 0.9123 0.8775 0.8813 102,532 -0.02(-2.14%)
Jun 18, 2021 0.9198 0.9204 0.8813 0.9006 94,145 -0.03(-3.31%)
Jun 17, 2021 0.9237 0.9429 0.8968 0.9314 43,010 +0.02(+1.68%)
Jun 16, 2021 0.9468 0.9622 0.9006 0.9160 115,327 -0.04(-4.42%)
Jun 15, 2021 1.020 1.020 0.9429 0.9583 185,206 -0.05(-5.32%)
Jun 14, 2021 0.9622 1.055 0.9583 1.012 1,108,570 +0.05(+5.20%)
Jun 11, 2021 0.9699 0.9852 0.9429 0.9622 97,497 +0.01(+0.81%)
Jun 10, 2021 1.004 1.008 0.9429 0.9545 87,215 -0.05(-5.34%)
Jun 09, 2021 0.9583 1.020 0.9583 1.008 195,070 +0.05(+5.22%)
Jun 08, 2021 0.9506 0.9622 0.9429 0.9583 75,554 +0.01(+0.81%)
Jun 07, 2021 0.9429 0.9583 0.9252 0.9506 122,781 +0.01(+0.82%)
Jun 04, 2021 0.9160 0.9699 0.9160 0.9429 366,789 +0.02(+2.08%)
Jun 03, 2021 0.9044 0.9237 0.9044 0.9237 35,862 +0.00(+0.42%)
Jun 02, 2021 0.9044 0.9237 0.8875 0.9198 49,152 +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.