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

Clicks Group Ltd ADR (OP: CLCGY )

31.24 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 1, 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 (%)
Jan 31, 2014 9.950 10.40 9.950 10.04 0 -0.03(-0.30%)
Jan 30, 2014 9.670 10.08 9.670 10.07 27,344 +0.22(+2.23%)
Jan 29, 2014 9.830 10.02 9.800 9.850 9,949 -0.48(-4.65%)
Jan 28, 2014 10.04 10.33 9.950 10.33 11,205 +0.23(+2.24%)
Jan 27, 2014 10.16 10.17 10.00 10.10 16,418 -0.30(-2.85%)
Jan 24, 2014 10.20 10.48 10.19 10.40 0 -0.27(-2.53%)
Jan 23, 2014 10.73 10.77 10.39 10.67 12,459 -0.26(-2.38%)
Jan 22, 2014 10.92 10.94 10.71 10.93 19,334 +0.10(+0.92%)
Jan 21, 2014 10.70 11.21 10.70 10.83 28,583 -0.16(-1.46%)
Jan 17, 2014 10.99 10.99 10.99 0 -0.26(-2.31%)
Jan 16, 2014 11.43 11.43 11.17 11.25 11,527 -0.27(-2.34%)
Jan 15, 2014 11.21 11.53 11.18 11.52 7,524 +0.01(+0.09%)
Jan 14, 2014 11.39 11.55 11.17 11.51 13,145 -0.19(-1.62%)
Jan 13, 2014 11.70 11.72 11.45 11.70 51,828 +0.05(+0.43%)
Jan 10, 2014 11.53 11.82 11.53 11.65 7,829 +0.19(+1.66%)
Jan 09, 2014 11.17 11.46 11.17 11.46 4,766 -0.21(-1.80%)
Jan 08, 2014 11.21 11.67 11.21 11.67 5,181 +0.16(+1.39%)
Jan 07, 2014 11.96 11.96 11.51 11.51 5,466 -0.32(-2.70%)
Jan 06, 2014 11.90 11.90 11.71 11.83 10,856 +0.12(+1.02%)
Jan 03, 2014 11.71 12.05 11.71 11.71 0 -0.36(-2.98%)
Jan 02, 2014 11.65 12.07 11.62 12.07 6,318 -0.03(-0.24%)
Dec 31, 2013 12.10 12.10 12.10 0 +0.10(+0.83%)
Dec 30, 2013 12.00 12.32 12.00 12.00 3,948 -0.40(-3.23%)
Dec 27, 2013 12.03 12.40 12.03 12.40 3,923 +0.40(+3.33%)
Dec 26, 2013 12.00 12.29 12.00 12.00 16,272 -0.25(-2.04%)
Dec 24, 2013 12.00 12.25 12.00 12.25 20,731 +0.15(+1.24%)
Dec 23, 2013 12.15 12.15 12.00 12.10 18,054 +0.02(+0.17%)
Dec 20, 2013 12.06 12.20 12.04 12.08 0 -0.18(-1.47%)
Dec 19, 2013 11.86 12.26 11.86 12.26 10,162 +0.16(+1.32%)
Dec 18, 2013 11.87 12.10 11.64 12.10 15,040 +0.59(+5.13%)
Dec 17, 2013 11.51 11.90 11.50 11.51 31,465 +0.19(+1.68%)
Dec 16, 2013 11.50 11.50 11.32 11.32 20,473 +0.15(+1.34%)
Dec 13, 2013 11.17 11.50 11.17 11.17 11,936 -0.04(-0.36%)
Dec 12, 2013 11.46 11.63 11.21 11.21 28,137 -0.59(-5.00%)
Dec 11, 2013 11.70 12.00 11.53 11.80 23,012 -0.31(-2.58%)
Dec 10, 2013 12.03 12.14 11.87 12.11 9,954 +0.13(+1.11%)
Dec 09, 2013 11.86 12.14 11.81 11.98 12,976 -0.28(-2.28%)
Dec 06, 2013 12.21 12.28 11.88 12.26 7,214 +0.10(+0.83%)
Dec 05, 2013 11.80 12.16 11.75 12.16 6,128 +0.08(+0.65%)
Dec 04, 2013 11.69 12.08 11.63 12.08 17,213 -0.08(-0.66%)
Dec 03, 2013 12.14 12.50 12.14 12.16 6,036 -0.03(-0.25%)
Dec 02, 2013 12.28 12.69 12.19 12.19 3,975 -0.75(-5.80%)
Nov 29, 2013 12.94 12.94 12.55 12.94 5,645 +0.71(+5.81%)
Nov 27, 2013 12.21 12.69 12.21 12.23 22,047 +0.04(+0.33%)
Nov 26, 2013 12.55 12.58 12.19 12.19 3,826 -0.56(-4.39%)
Nov 25, 2013 12.55 12.78 12.55 12.75 6,043 +0.20(+1.59%)
Nov 22, 2013 12.78 12.80 12.55 12.55 4,092 -0.26(-2.03%)
Nov 21, 2013 12.55 12.81 12.55 12.81 8,166 -0.09(-0.70%)
Nov 20, 2013 12.70 12.90 12.55 12.90 8,184 +0.20(+1.58%)
Nov 19, 2013 12.87 12.87 12.50 12.70 10,838 -0.25(-1.94%)
Nov 18, 2013 12.62 12.95 12.62 12.95 10,595 +0.57(+4.60%)
Nov 15, 2013 12.35 12.82 12.32 12.38 20,347 +0.40(+3.34%)
Nov 14, 2013 11.82 12.12 11.81 11.98 8,922 +0.68(+6.02%)
Nov 12, 2013 11.45 11.50 11.19 11.30 9,037 -0.40(-3.42%)
Nov 11, 2013 11.70 11.70 11.45 11.70 7,033 -0.04(-0.34%)
Nov 08, 2013 11.75 11.75 11.33 11.74 31,465 +0.00(+0.00%)
Nov 07, 2013 11.71 12.09 11.71 11.74 4,664 -0.36(-2.98%)
Nov 06, 2013 12.10 12.27 12.02 12.10 7,203 -0.16(-1.31%)
Nov 05, 2013 11.85 12.27 11.85 12.26 26,039 -0.14(-1.13%)
Nov 04, 2013 12.40 12.40 12.14 12.40 1,552 -0.08(-0.64%)
Nov 01, 2013 12.40 12.48 12.40 12.48 3,126 -0.08(-0.64%)
Oct 31, 2013 12.35 12.60 12.35 12.56 6,622 -0.04(-0.32%)
Oct 30, 2013 12.32 12.65 12.30 12.60 11,941 -0.10(-0.79%)
Oct 29, 2013 12.73 12.73 12.38 12.70 31,603 +0.20(+1.60%)
Oct 28, 2013 12.48 12.63 12.48 12.50 10,577 -0.05(-0.40%)
Oct 25, 2013 12.50 12.65 12.47 12.55 9,287 +0.05(+0.40%)
Oct 24, 2013 12.17 12.71 12.17 12.50 4,188 +1.21(+10.72%)
Oct 23, 2013 11.26 11.76 11.26 11.29 2,678 -0.03(-0.27%)
Oct 22, 2013 11.32 11.84 11.32 11.32 4,137 -0.45(-3.82%)
Oct 21, 2013 11.77 11.77 11.33 11.77 6,806 +0.20(+1.73%)
Oct 18, 2013 11.60 11.97 11.57 11.57 8,689 -0.23(-1.95%)
Oct 17, 2013 11.96 11.96 11.52 11.80 6,192 +0.28(+2.43%)
Oct 16, 2013 11.40 11.70 11.40 11.52 3,164 +0.31(+2.77%)
Oct 15, 2013 11.09 11.62 11.09 11.21 13,818 -0.29(-2.52%)
Oct 14, 2013 11.50 11.50 11.07 11.50 5,718 -0.09(-0.78%)
Oct 11, 2013 11.20 11.63 11.07 11.59 3,653 +0.24(+2.11%)
Oct 10, 2013 10.95 11.35 10.95 11.35 14,709 +0.15(+1.34%)
Oct 09, 2013 10.77 11.20 10.77 11.20 3,359 +0.35(+3.23%)
Oct 08, 2013 10.84 11.20 10.84 10.85 6,959 -0.33(-2.95%)
Oct 07, 2013 10.81 11.18 10.81 11.18 1,716 -0.10(-0.89%)
Oct 04, 2013 11.00 11.32 11.00 11.28 8,303 +0.35(+3.19%)
Oct 03, 2013 10.94 11.32 10.92 10.93 7,483 -0.36(-3.18%)
Oct 02, 2013 10.86 11.32 10.86 11.29 19,410 +0.39(+3.58%)
Oct 01, 2013 10.76 11.13 10.71 10.90 10,460 +0.21(+1.95%)
Sep 27, 2013 10.67 10.86 10.67 10.69 12,263 -0.66(-5.81%)
Sep 26, 2013 11.26 11.63 11.12 11.35 7,284 -0.18(-1.56%)
Sep 25, 2013 11.17 11.59 11.05 11.53 12,666 -0.04(-0.35%)
Sep 24, 2013 11.33 11.60 11.33 11.57 2,734 +0.25(+2.21%)
Sep 23, 2013 11.86 11.86 11.31 11.32 11,524 -0.27(-2.33%)
Sep 20, 2013 11.65 11.65 11.42 11.59 5,870 -0.11(-0.94%)
Sep 19, 2013 11.60 12.07 11.50 11.70 8,114 -0.39(-3.23%)
Sep 18, 2013 11.55 12.09 11.28 12.09 19,687 +0.42(+3.60%)
Sep 17, 2013 12.02 12.04 11.64 11.67 11,298 -0.09(-0.77%)
Sep 16, 2013 11.74 11.86 11.33 11.76 151,672 +0.02(+0.17%)
Sep 13, 2013 11.67 11.74 11.39 11.74 19,333 +0.25(+2.18%)
Sep 12, 2013 11.51 11.65 11.48 11.49 7,034 +0.29(+2.59%)
Sep 11, 2013 11.07 11.45 11.07 11.20 20,943 -0.09(-0.80%)
Sep 10, 2013 10.89 11.33 10.89 11.29 6,616 +0.33(+3.03%)
Sep 09, 2013 10.94 11.21 10.87 10.96 11,944 -0.23(-2.07%)
Sep 06, 2013 10.80 11.19 10.75 11.19 32,939 +0.57(+5.37%)
Sep 05, 2013 10.42 10.90 10.42 10.62 10,706 -0.13(-1.21%)
Sep 04, 2013 10.74 10.92 10.58 10.75 16,454 -0.16(-1.47%)
Sep 03, 2013 10.85 10.92 10.70 10.91 25,143 +0.06(+0.55%)
Aug 30, 2013 10.44 10.88 10.24 10.85 8,907 +0.16(+1.50%)
Aug 29, 2013 10.40 10.76 10.40 10.69 3,406 -0.09(-0.83%)
Aug 28, 2013 10.30 10.78 10.30 10.78 7,431 +0.33(+3.16%)
Aug 27, 2013 10.46 10.80 10.45 10.45 5,489 -0.29(-2.70%)
Aug 26, 2013 10.75 10.90 10.74 10.74 12,330 -0.33(-2.98%)
Aug 23, 2013 11.24 11.24 11.00 11.07 20,068 +0.26(+2.41%)
Aug 22, 2013 10.80 11.26 10.80 10.81 9,572 -0.37(-3.31%)
Aug 21, 2013 10.97 11.24 10.85 11.18 23,440 -0.32(-2.78%)
Aug 20, 2013 11.50 11.50 11.04 11.50 8,559 +0.38(+3.42%)
Aug 19, 2013 11.33 11.39 11.01 11.12 14,935 -0.88(-7.33%)
Aug 16, 2013 11.63 12.26 11.14 12.00 10,305 +0.29(+2.47%)
Aug 15, 2013 11.22 11.75 11.22 11.71 10,265 +0.29(+2.54%)
Aug 14, 2013 11.44 11.95 11.42 11.42 3,860 -0.68(-5.62%)
Aug 13, 2013 11.90 12.11 11.65 12.10 4,150 -0.01(-0.08%)
Aug 12, 2013 11.80 12.20 11.80 12.11 5,864 -0.38(-3.04%)
Aug 09, 2013 12.13 12.55 11.80 12.49 9,625 +0.44(+3.65%)
Aug 08, 2013 11.91 12.06 11.55 12.05 4,313 +0.62(+5.42%)
Aug 07, 2013 11.87 11.95 11.37 11.43 6,202 -0.43(-3.63%)
Aug 06, 2013 11.58 12.08 11.30 11.86 28,517 +0.12(+1.02%)
Aug 05, 2013 11.65 12.09 11.57 11.74 5,763 -0.31(-2.57%)
Aug 02, 2013 12.02 12.05 11.57 12.05 19,317 +0.14(+1.18%)
Aug 01, 2013 11.90 11.91 11.51 11.91 9,372 +0.40(+3.48%)
Jul 31, 2013 11.50 11.82 11.42 11.51 38,951 -0.73(-5.96%)
Jul 30, 2013 11.60 12.24 11.60 12.24 4,717 -0.66(-5.12%)
Jul 29, 2013 11.46 12.90 11.44 12.90 10,010 +1.60(+14.16%)
Jul 26, 2013 11.40 11.76 11.26 11.30 15,517 -0.25(-2.16%)
Jul 25, 2013 11.74 11.78 11.55 11.55 8,978 -0.26(-2.20%)
Jul 24, 2013 11.52 11.87 11.45 11.81 17,664 +0.40(+3.51%)
Jul 23, 2013 11.31 11.81 11.31 11.41 5,446 -0.24(-2.06%)
Jul 22, 2013 11.62 11.65 11.12 11.65 9,007 +0.25(+2.19%)
Jul 19, 2013 11.56 11.61 11.15 11.40 7,279 -0.60(-5.00%)
Jul 18, 2013 11.30 12.00 11.30 12.00 23,064 +0.00(+0.00%)
Jul 17, 2013 11.41 12.00 11.41 12.00 13,726 +0.00(+0.00%)
Jul 16, 2013 11.82 12.00 11.27 12.00 6,057 +0.04(+0.33%)
Jul 15, 2013 11.45 11.96 11.45 11.96 1,774 +0.66(+5.84%)
Jul 12, 2013 11.04 11.57 11.04 11.30 10,211 -0.22(-1.91%)
Jul 11, 2013 11.26 11.52 11.04 11.52 5,570 -0.08(-0.69%)
Jul 10, 2013 11.34 12.00 11.02 11.60 13,179 +0.29(+2.56%)
Jul 09, 2013 11.13 11.84 11.06 11.31 19,465 +0.05(+0.44%)
Jul 08, 2013 10.85 11.26 10.80 11.26 2,095 -0.19(-1.66%)
Jul 05, 2013 10.76 11.96 10.58 11.45 11,146 -0.01(-0.09%)
Jul 03, 2013 11.34 11.62 11.05 11.46 23,777 -0.44(-3.70%)
Jul 02, 2013 11.61 12.00 11.51 11.90 12,128 +0.15(+1.28%)
Jul 01, 2013 11.51 11.86 11.41 11.75 14,490 +0.31(+2.71%)
Jun 28, 2013 10.88 11.54 10.88 11.44 13,259 -0.08(-0.69%)
Jun 26, 2013 15.89 15.89 10.77 11.52 15,475 +1.11(+10.66%)
Jun 25, 2013 10.43 12.97 10.41 10.41 4,175 -0.71(-6.38%)
Jun 24, 2013 10.20 11.12 10.20 11.12 15,409 +0.92(+9.02%)
Jun 21, 2013 10.18 11.47 10.18 10.20 21,778 -0.09(-0.87%)
Jun 20, 2013 10.41 10.79 10.29 10.29 10,238 -1.25(-10.83%)
Jun 19, 2013 11.54 11.54 10.15 11.54 5,545 +1.51(+15.05%)
Jun 18, 2013 10.90 11.30 10.03 10.03 12,290 -0.86(-7.90%)
Jun 17, 2013 11.22 11.35 10.89 10.89 6,648 -0.03(-0.27%)
Jun 14, 2013 11.00 11.00 10.86 10.92 7,996 -0.18(-1.62%)
Jun 13, 2013 10.89 11.30 10.87 11.10 9,733 +0.37(+3.45%)
Jun 12, 2013 10.61 10.83 10.54 10.73 7,253 -0.28(-2.54%)
Jun 11, 2013 10.60 11.04 10.60 11.01 9,227 -0.37(-3.25%)
Jun 10, 2013 11.15 11.50 10.94 11.38 21,822 -0.42(-3.56%)
Jun 07, 2013 11.23 12.95 11.23 11.80 39,815 +0.05(+0.43%)
Jun 06, 2013 11.24 11.75 11.19 11.75 28,357 -1.00(-7.84%)
Jun 05, 2013 11.67 12.99 11.65 12.75 15,917 +0.61(+5.02%)
Jun 04, 2013 12.56 12.56 12.14 12.14 3,483 -0.21(-1.70%)
Jun 03, 2013 12.01 12.35 11.83 12.35 13,539 +1.16(+10.37%)
May 31, 2013 11.63 12.20 11.19 11.19 3,267 -0.69(-5.81%)
May 30, 2013 11.72 12.15 11.72 11.88 7,590 -0.47(-3.81%)
May 29, 2013 11.97 12.37 11.88 12.35 5,914 -0.35(-2.76%)
May 28, 2013 12.16 13.00 12.16 12.70 8,871 +0.37(+3.00%)
May 24, 2013 12.52 12.68 12.33 12.33 9,418 +0.00(+0.00%)
May 23, 2013 12.51 12.58 12.33 12.33 3,740 -2.50(-16.86%)
May 22, 2013 11.86 14.83 11.86 14.83 1,864 -10.17(-40.68%)
May 21, 2013 25.00 25.00 10.05 25.00 2,888 +4.00(+19.05%)
May 20, 2013 22.00 22.00 21.00 21.00 907 -5.48(-20.70%)
May 17, 2013 25.48 26.48 25.01 26.48 7,369 +0.96(+3.76%)
May 16, 2013 25.36 26.57 25.36 25.52 4,571 -0.77(-2.93%)
May 15, 2013 26.00 26.29 25.06 26.29 6,299 +0.69(+2.70%)
May 13, 2013 25.25 25.60 25.25 25.60 3,272 -0.56(-2.14%)
May 10, 2013 25.50 26.16 25.05 26.16 3,204 +0.76(+2.99%)
May 09, 2013 26.22 26.50 25.40 25.40 3,945 -1.03(-3.90%)
May 08, 2013 26.18 26.43 25.25 26.43 12,711 +0.88(+3.44%)
May 07, 2013 25.40 26.42 25.40 25.55 1,272 -1.01(-3.80%)
May 06, 2013 26.56 26.56 26.28 26.56 4,321 +0.26(+0.99%)
May 03, 2013 25.80 26.71 25.75 26.30 3,823 +0.07(+0.27%)
May 02, 2013 26.23 26.23 26.23 26.23 2,794 +0.73(+2.86%)
May 01, 2013 25.50 26.15 25.50 25.50 2,436 -0.75(-2.86%)
Apr 30, 2013 25.98 26.25 25.60 26.25 3,514 +0.27(+1.04%)
Apr 29, 2013 25.88 25.98 25.38 25.98 11,771 +0.13(+0.50%)
Apr 26, 2013 25.05 25.88 25.85 25.85 1,932 +0.00(+0.00%)
Apr 25, 2013 24.82 25.85 24.75 25.85 2,231 -0.03(-0.12%)
Apr 24, 2013 25.88 25.88 24.56 25.88 2,483 +0.29(+1.13%)
Apr 23, 2013 24.40 25.59 24.35 25.59 3,736 +1.44(+5.96%)
Apr 22, 2013 25.34 25.34 24.15 24.15 1,685 -1.45(-5.66%)
Apr 19, 2013 24.26 25.60 24.21 25.60 3,803 +0.11(+0.43%)
Apr 18, 2013 24.57 25.49 24.21 25.49 7,159 +1.28(+5.29%)
Apr 17, 2013 25.52 25.52 24.21 24.21 5,242 -1.31(-5.13%)
Apr 16, 2013 25.38 25.52 25.05 25.52 3,384 +0.22(+0.87%)
Apr 15, 2013 25.70 25.75 25.00 25.30 4,395 -0.95(-3.62%)
Apr 12, 2013 26.53 26.59 26.00 26.25 7,548 -0.28(-1.06%)
Apr 11, 2013 26.22 26.53 26.22 26.53 3,788 +1.33(+5.28%)
Apr 10, 2013 25.25 26.53 25.20 25.20 2,972 -0.95(-3.63%)
Apr 09, 2013 25.10 26.15 25.00 26.15 2,318 +1.05(+4.18%)
Apr 08, 2013 25.10 26.53 25.10 25.10 2,850 -0.90(-3.46%)
Apr 05, 2013 25.25 26.00 25.25 26.00 19,578 +0.07(+0.27%)
Apr 04, 2013 25.80 25.99 25.35 25.93 4,906 -0.02(-0.08%)
Apr 03, 2013 26.00 26.00 25.95 25.95 1,380 -0.12(-0.46%)
Apr 02, 2013 25.63 26.07 25.20 26.07 3,578 +0.82(+3.25%)
Apr 01, 2013 24.90 25.25 24.90 25.25 4,328 -1.07(-4.07%)
Mar 28, 2013 25.00 26.32 24.90 26.32 7,967 -0.01(-0.04%)
Mar 27, 2013 24.90 26.33 24.90 26.33 8,814 -0.20(-0.75%)
Mar 26, 2013 26.53 26.53 25.10 26.53 4,715 +0.32(+1.22%)
Mar 25, 2013 24.65 26.21 24.65 26.21 7,475 +0.36(+1.39%)
Mar 22, 2013 25.80 25.85 24.70 25.85 3,297 -0.15(-0.58%)
Mar 21, 2013 26.00 26.00 25.01 26.00 6,747 +0.10(+0.39%)
Mar 20, 2013 25.20 26.00 25.20 25.90 3,243 -0.13(-0.50%)
Mar 19, 2013 26.04 26.04 25.20 26.03 1,774 -0.52(-1.96%)
Mar 18, 2013 26.55 26.55 26.55 26.55 1,256 -0.80(-2.93%)
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.