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

Lamperd Less Lethal Inc (OP: LLLI )

0.0025 +0.0004 (+19.05%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 23, 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 (%)
Apr 30, 2018 0.0128 0.0128 0.0071 0.0107 1,502,534 -0.00(-23.57%)
Apr 27, 2018 0.0140 0.0140 0.0140 0.0140 16,000 +0.00(+0.00%)
Apr 26, 2018 0.0126 0.0140 0.0119 0.0140 289,900 +0.00(+0.72%)
Apr 25, 2018 0.0133 0.0144 0.0130 0.0139 89,600 +0.00(+2.66%)
Apr 24, 2018 0.0132 0.0147 0.0125 0.0135 370,100 -0.00(-7.89%)
Apr 23, 2018 0.0147 0.0147 0.0130 0.0147 423,665 +0.00(+0.00%)
Apr 20, 2018 0.0136 0.0147 0.0131 0.0147 305,350 -0.00(-2.65%)
Apr 19, 2018 0.0148 0.0151 0.0148 0.0151 68,000 -0.00(-4.43%)
Apr 18, 2018 0.0160 0.0164 0.0134 0.0158 67,600 +0.00(+4.64%)
Apr 17, 2018 0.0150 0.0151 0.0150 0.0151 52,500 -0.00(-7.93%)
Apr 16, 2018 0.0167 0.0168 0.0133 0.0164 307,841 -0.00(-3.53%)
Apr 13, 2018 0.0170 0.0170 0.0170 0.0170 6,383 +0.00(+27.82%)
Apr 12, 2018 0.0150 0.0168 0.0133 0.0133 593,268 -0.00(-17.85%)
Apr 11, 2018 0.0145 0.0167 0.0145 0.0162 348,400 +0.00(+12.43%)
Apr 10, 2018 0.0132 0.0144 0.0132 0.0144 226,184 +0.00(+0.70%)
Apr 09, 2018 0.0132 0.0144 0.0132 0.0143 394,025 -0.00(-7.14%)
Apr 06, 2018 0.0134 0.0154 0.0131 0.0154 246,900 +0.00(+4.76%)
Apr 05, 2018 0.0135 0.0148 0.0135 0.0147 278,410 -0.00(-4.55%)
Apr 04, 2018 0.0150 0.0169 0.0134 0.0154 310,787 +0.00(+0.00%)
Apr 03, 2018 0.0159 0.0159 0.0134 0.0154 53,055 +0.00(+11.59%)
Apr 02, 2018 0.0171 0.0171 0.0137 0.0138 50,600 -0.00(-17.37%)
Mar 29, 2018 0.0167 0.0167 0.0167 0 -0.00(-1.18%)
Mar 28, 2018 0.0146 0.0171 0.0134 0.0169 207,213 +0.00(+16.87%)
Mar 27, 2018 0.0142 0.0170 0.0141 0.0145 163,974 -0.00(-15.93%)
Mar 23, 2018 0.0172 0.0172 0.0172 0 +0.00(+1.78%)
Mar 22, 2018 0.0132 0.0172 0.0132 0.0169 116,600 -0.00(-1.74%)
Mar 21, 2018 0.0160 0.0174 0.0140 0.0172 1,048,345 -0.00(-1.15%)
Mar 20, 2018 0.0160 0.0175 0.0150 0.0174 2,600 +0.00(+0.00%)
Mar 19, 2018 0.0160 0.0174 0.0160 0.0174 120,600 +0.00(+0.58%)
Mar 16, 2018 0.0158 0.0174 0.0146 0.0173 22,100 -0.00(-0.57%)
Mar 15, 2018 0.0174 0.0174 0.0145 0.0174 326,920 -0.00(-0.57%)
Mar 14, 2018 0.0198 0.0198 0.0153 0.0175 475,381 -0.00(-4.37%)
Mar 13, 2018 0.0170 0.0250 0.0153 0.0183 2,528,006 +0.00(+15.09%)
Mar 12, 2018 0.0143 0.0159 0.0143 0.0159 21,500 +0.00(+0.00%)
Mar 09, 2018 0.0160 0.0160 0.0144 0.0159 39,600 +0.00(+0.00%)
Mar 08, 2018 0.0144 0.0160 0.0144 0.0159 40,743 +0.00(+9.66%)
Mar 07, 2018 0.0149 0.0149 0.0145 0.0145 51,312 -0.00(-9.37%)
Mar 06, 2018 0.0142 0.0160 0.0142 0.0160 38,780 +0.00(+0.63%)
Mar 05, 2018 0.0131 0.0164 0.0131 0.0159 71,891 +0.00(+3.92%)
Mar 02, 2018 0.0168 0.0168 0.0150 0.0153 372,466 +0.00(+2.00%)
Mar 01, 2018 0.0131 0.0168 0.0131 0.0150 555,670 -0.00(-5.66%)
Feb 28, 2018 0.0159 0.0159 0.0131 0.0159 100,670 +0.00(+3.92%)
Feb 27, 2018 0.0150 0.0158 0.0148 0.0153 270,839 -0.00(-3.16%)
Feb 26, 2018 0.0149 0.0166 0.0149 0.0158 142,500 -0.00(-4.82%)
Feb 23, 2018 0.0166 0.0168 0.0150 0.0166 344,700 -0.00(-0.60%)
Feb 22, 2018 0.0157 0.0170 0.0149 0.0167 196,700 +0.00(+11.33%)
Feb 21, 2018 0.0149 0.0150 0.0149 0.0150 37,962 -0.00(-4.46%)
Feb 20, 2018 0.0139 0.0158 0.0139 0.0157 3,800 -0.00(-0.63%)
Feb 16, 2018 0.0158 0.0158 0.0158 0 +0.00(+5.33%)
Feb 15, 2018 0.0159 0.0159 0.0135 0.0150 32,000 +0.00(+0.00%)
Feb 14, 2018 0.0143 0.0150 0.0143 0.0150 2,750 +0.00(+3.45%)
Feb 13, 2018 0.0161 0.0161 0.0161 0.0145 195,600 +0.00(+1.40%)
Feb 12, 2018 0.0133 0.0157 0.0130 0.0143 254,000 -0.00(-10.06%)
Feb 09, 2018 0.0160 0.0161 0.0130 0.0159 173,100 -0.00(-0.62%)
Feb 08, 2018 0.0160 0.0160 0.0132 0.0160 18,700 +0.00(+6.67%)
Feb 07, 2018 0.0150 0.0150 0.0133 0.0150 182,859 -0.00(-5.66%)
Feb 06, 2018 0.0131 0.0159 0.0131 0.0159 19,959 +0.00(+0.63%)
Feb 05, 2018 0.0159 0.0159 0.0132 0.0158 44,380 +0.00(+6.04%)
Feb 02, 2018 0.0140 0.0150 0.0140 0.0149 56,100 -0.00(-6.29%)
Feb 01, 2018 0.0160 0.0160 0.0130 0.0159 18,100 -0.00(-0.62%)
Jan 31, 2018 0.0155 0.0160 0.0131 0.0160 67,825 +0.00(+14.29%)
Jan 30, 2018 0.0138 0.0161 0.0130 0.0140 410,341 -0.00(-15.15%)
Jan 29, 2018 0.0167 0.0196 0.0136 0.0165 323,531 +0.00(+1.85%)
Jan 26, 2018 0.0160 0.0162 0.0137 0.0162 153,228 -0.00(-4.14%)
Jan 25, 2018 0.0135 0.0185 0.0135 0.0169 177,928 -0.00(-9.14%)
Jan 24, 2018 0.0187 0.0187 0.0153 0.0186 61,320 -0.00(-4.41%)
Jan 23, 2018 0.0195 0.0195 0.0195 0.0195 5,464 -0.00(-0.21%)
Jan 22, 2018 0.0195 0.0195 0.0195 0.0195 50,000 +0.00(+0.00%)
Jan 19, 2018 0.0148 0.0196 0.0148 0.0195 212,613 -0.00(-1.02%)
Jan 18, 2018 0.0195 0.0198 0.0158 0.0197 92,125 +0.00(+15.88%)
Jan 17, 2018 0.0179 0.0200 0.0165 0.0170 327,400 -0.00(-5.48%)
Jan 16, 2018 0.0200 0.0200 0.0165 0.0180 264,620 -0.00(-10.07%)
Jan 12, 2018 0.0200 0.0200 0.0200 0 -0.00(-8.68%)
Jan 11, 2018 0.0174 0.0290 0.0170 0.0219 2,479,929 +0.00(+26.59%)
Jan 10, 2018 0.0165 0.0169 0.0164 0.0173 80,000 +0.00(+32.06%)
Jan 09, 2018 0.0143 0.0164 0.0131 0.0131 20,500 -0.00(-20.12%)
Jan 08, 2018 0.0169 0.0169 0.0136 0.0164 884,988 -0.00(-2.96%)
Jan 05, 2018 0.0135 0.0169 0.0134 0.0169 136,854 +0.00(+0.60%)
Jan 04, 2018 0.0169 0.0169 0.0148 0.0168 234,000 +0.00(+0.00%)
Jan 03, 2018 0.0130 0.0177 0.0125 0.0168 2,046,049 +0.00(+20.00%)
Jan 02, 2018 0.0130 0.0140 0.0130 0.0140 60,100 +0.00(+7.69%)
Dec 29, 2017 0.0130 0.0130 0.0130 0 +0.00(+9.24%)
Dec 28, 2017 0.0138 0.0138 0.0119 0.0119 190,305 -0.00(-0.83%)
Dec 27, 2017 0.0110 0.0138 0.0107 0.0120 280,561 -0.00(-13.67%)
Dec 26, 2017 0.0112 0.0145 0.0112 0.0139 173,079 -0.00(-6.08%)
Dec 21, 2017 0.0148 0.0148 0.0148 0 +0.00(+23.33%)
Dec 20, 2017 0.0115 0.0174 0.0110 0.0120 354,286 -0.00(-7.69%)
Dec 19, 2017 0.0123 0.0147 0.0111 0.0130 485,666 -0.00(-6.47%)
Dec 18, 2017 0.0125 0.0148 0.0113 0.0139 49,853 +0.00(+11.20%)
Dec 15, 2017 0.0139 0.0139 0.0120 0.0125 269,475 -0.00(-10.07%)
Dec 14, 2017 0.0162 0.0162 0.0126 0.0139 18,550 -0.00(-4.79%)
Dec 13, 2017 0.0140 0.0146 0.0126 0.0146 304,357 -0.00(-2.01%)
Dec 12, 2017 0.0130 0.0158 0.0114 0.0149 312,611 +0.00(+12.03%)
Dec 11, 2017 0.0133 0.0167 0.0133 0.0133 117,450 -0.00(-20.36%)
Dec 08, 2017 0.0132 0.0167 0.0132 0.0167 1,830 -0.00(-1.18%)
Dec 06, 2017 0.0169 0.0169 0.0169 0 +0.00(+5.62%)
Dec 05, 2017 0.0168 0.0175 0.0130 0.0160 287,014 -0.00(-4.19%)
Dec 04, 2017 0.0167 0.0167 0.0167 0.0167 10,000 -0.00(-4.57%)
Dec 01, 2017 0.0175 0.0175 0.0175 0.0175 200 +0.00(+9.38%)
Nov 30, 2017 0.0140 0.0160 0.0129 0.0160 74,227 +0.00(+0.00%)
Nov 29, 2017 0.0128 0.0160 0.0128 0.0160 19,285 +0.00(+14.29%)
Nov 28, 2017 0.0150 0.0150 0.0134 0.0140 91,650 -0.00(-20.00%)
Nov 27, 2017 0.0175 0.0175 0.0134 0.0175 33,000 +0.00(+2.94%)
Nov 22, 2017 0.0170 0.0170 0.0170 0 -0.00(-4.49%)
Nov 20, 2017 0.0178 0.0178 0.0178 0 -0.00(-0.56%)
Nov 17, 2017 0.0148 0.0179 0.0133 0.0179 335,763 +0.00(+24.31%)
Nov 16, 2017 0.0140 0.0164 0.0133 0.0144 146,970 -0.00(-11.66%)
Nov 15, 2017 0.0151 0.0165 0.0122 0.0163 264,900 +0.00(+3.16%)
Nov 14, 2017 0.0165 0.0165 0.0146 0.0158 109,875 -0.00(-2.47%)
Nov 13, 2017 0.0164 0.0164 0.0150 0.0162 243,000 +0.00(+0.10%)
Nov 10, 2017 0.0177 0.0177 0.0146 0.0162 82,708 -0.00(-5.36%)
Nov 09, 2017 0.0169 0.0171 0.0161 0.0171 78,617 +0.00(+4.27%)
Nov 08, 2017 0.0171 0.0189 0.0113 0.0164 1,073,451 -0.00(-13.68%)
Nov 07, 2017 0.0171 0.0190 0.0171 0.0190 57,164 +0.00(+0.00%)
Nov 06, 2017 0.0172 0.0190 0.0172 0.0190 19,394 +0.00(+0.53%)
Nov 03, 2017 0.0189 0.0189 0.0180 0.0189 95,725 -0.00(-3.08%)
Nov 02, 2017 0.0173 0.0195 0.0172 0.0195 200,225 +0.00(+2.63%)
Nov 01, 2017 0.0166 0.0198 0.0165 0.0190 203,259 -0.00(-4.52%)
Oct 31, 2017 0.0162 0.0199 0.0162 0.0199 377,700 +0.00(+2.58%)
Oct 30, 2017 0.0199 0.0199 0.0194 0.0194 2,255 +0.00(+0.00%)
Oct 27, 2017 0.0192 0.0194 0.0191 0.0194 204,350 +0.00(+2.11%)
Oct 26, 2017 0.0189 0.0190 0.0180 0.0190 160,250 -0.00(-2.56%)
Oct 25, 2017 0.0200 0.0200 0.0170 0.0195 296,500 -0.00(-2.50%)
Oct 24, 2017 0.0225 0.0225 0.0170 0.0200 342,874 +0.00(+0.14%)
Oct 23, 2017 0.0245 0.0245 0.0171 0.0200 23,950 +0.00(+1.90%)
Oct 20, 2017 0.0198 0.0199 0.0170 0.0196 160,500 -0.00(-1.51%)
Oct 19, 2017 0.0216 0.0216 0.0181 0.0199 39,869 +0.00(+0.00%)
Oct 18, 2017 0.0200 0.0201 0.0182 0.0199 177,975 -0.00(-8.72%)
Oct 17, 2017 0.0220 0.0245 0.0183 0.0218 844,012 +0.00(+1.40%)
Oct 16, 2017 0.0206 0.0220 0.0200 0.0215 311,927 +0.00(+8.59%)
Oct 13, 2017 0.0174 0.0199 0.0163 0.0198 208,400 -0.00(-5.26%)
Oct 12, 2017 0.0215 0.0230 0.0161 0.0209 162,000 +0.00(+4.50%)
Oct 11, 2017 0.0214 0.0214 0.0190 0.0200 115,700 -0.00(-4.76%)
Oct 10, 2017 0.0179 0.0218 0.0179 0.0210 436,545 +0.00(+16.85%)
Oct 09, 2017 0.0180 0.0180 0.0180 0.0180 5,225 -0.00(-0.16%)
Oct 06, 2017 0.0149 0.0180 0.0149 0.0180 20,610 +0.00(+0.00%)
Oct 05, 2017 0.0180 0.0180 0.0180 0.0180 90,000 +0.00(+0.00%)
Oct 04, 2017 0.0161 0.0180 0.0150 0.0180 86,030 +0.00(+0.00%)
Oct 03, 2017 0.0180 0.0180 0.0180 0.0180 190,000 +0.00(+0.00%)
Oct 02, 2017 0.0144 0.0180 0.0144 0.0180 181,425 +0.00(+0.00%)
Sep 29, 2017 0.0143 0.0200 0.0143 0.0180 368,872 +0.00(+0.00%)
Sep 28, 2017 0.0160 0.0180 0.0160 0.0180 182,540 +0.00(+0.00%)
Sep 27, 2017 0.0144 0.0189 0.0144 0.0180 59,977 -0.00(-4.76%)
Sep 26, 2017 0.0144 0.0189 0.0144 0.0189 397,731 +0.00(+6.18%)
Sep 25, 2017 0.0189 0.0189 0.0160 0.0178 270,400 +0.00(+0.56%)
Sep 22, 2017 0.0177 0.0177 0.0177 0.0177 9,000 -0.00(-5.85%)
Sep 21, 2017 0.0217 0.0217 0.0170 0.0188 149,432 +0.00(+5.16%)
Sep 20, 2017 0.0240 0.0240 0.0150 0.0179 102,090 -0.00(-8.32%)
Sep 19, 2017 0.0195 0.0195 0.0195 0.0195 5,000 +0.00(+3.17%)
Sep 18, 2017 0.0188 0.0220 0.0161 0.0189 664,625 +0.00(+0.53%)
Sep 15, 2017 0.0151 0.0188 0.0151 0.0188 4,473 +0.00(+2.17%)
Sep 14, 2017 0.0188 0.0188 0.0165 0.0184 106,528 +0.00(+5.14%)
Sep 13, 2017 0.0198 0.0198 0.0161 0.0175 127,028 -0.00(-2.78%)
Sep 12, 2017 0.0198 0.0198 0.0153 0.0180 157,860 -0.00(-3.74%)
Sep 11, 2017 0.0179 0.0187 0.0161 0.0187 209,289 +0.00(+4.47%)
Sep 08, 2017 0.0177 0.0179 0.0151 0.0179 22,250 +0.00(+0.00%)
Sep 07, 2017 0.0173 0.0199 0.0161 0.0179 447,275 -0.00(-9.14%)
Sep 06, 2017 0.0197 0.0199 0.0172 0.0197 170,025 +0.00(+0.00%)
Sep 05, 2017 0.0161 0.0198 0.0161 0.0197 17,129 +0.00(+2.60%)
Sep 01, 2017 0.0235 0.0235 0.0162 0.0192 463,850 +0.00(+1.05%)
Aug 31, 2017 0.0180 0.0190 0.0162 0.0190 449,400 -0.00(-9.52%)
Aug 30, 2017 0.0171 0.0210 0.0170 0.0210 20,225 +0.00(+5.00%)
Aug 29, 2017 0.0199 0.0248 0.0199 0.0200 101,100 +0.00(+0.00%)
Aug 28, 2017 0.0200 0.0200 0.0190 0.0200 233,451 +0.00(+0.00%)
Aug 25, 2017 0.0196 0.0200 0.0196 0.0200 8,000 +0.00(+0.00%)
Aug 24, 2017 0.0196 0.0200 0.0196 0.0200 46,825 -0.00(-7.83%)
Aug 23, 2017 0.0196 0.0218 0.0196 0.0217 318,623 -0.00(-0.91%)
Aug 22, 2017 0.0230 0.0230 0.0196 0.0219 45,900 -0.00(-7.20%)
Aug 21, 2017 0.0246 0.0246 0.0196 0.0236 158,975 +0.00(+4.42%)
Aug 18, 2017 0.0201 0.0226 0.0197 0.0226 102,275 -0.00(-8.87%)
Aug 17, 2017 0.0255 0.0255 0.0201 0.0248 22,675 +0.00(+0.40%)
Aug 16, 2017 0.0249 0.0249 0.0210 0.0247 19,500 -0.00(-0.40%)
Aug 15, 2017 0.0247 0.0248 0.0247 0.0248 40,500 -0.00(-0.40%)
Aug 14, 2017 0.0248 0.0250 0.0228 0.0249 593,731 +0.00(+0.40%)
Aug 11, 2017 0.0250 0.0250 0.0224 0.0248 67,391 -0.00(-1.59%)
Aug 10, 2017 0.0270 0.0270 0.0191 0.0252 1,203,200 -0.00(-4.55%)
Aug 09, 2017 0.0270 0.0270 0.0200 0.0264 111,700 +0.00(+1.93%)
Aug 08, 2017 0.0269 0.0269 0.0170 0.0259 10,000 +0.00(+2.14%)
Aug 07, 2017 0.0212 0.0277 0.0210 0.0254 55,500 -0.00(-7.46%)
Aug 03, 2017 0.0274 0.0274 0.0274 0 -0.00(-1.44%)
Aug 02, 2017 0.0250 0.0278 0.0170 0.0278 1,702,395 +0.00(+12.55%)
Aug 01, 2017 0.0293 0.0293 0.0218 0.0247 141,600 +0.00(+5.11%)
Jul 31, 2017 0.0233 0.0274 0.0211 0.0235 333,500 +0.00(+0.86%)
Jul 28, 2017 0.0222 0.0233 0.0222 0.0233 195,200 -0.00(-4.51%)
Jul 27, 2017 0.0270 0.0280 0.0210 0.0244 554,342 -0.00(-2.40%)
Jul 26, 2017 0.0292 0.0292 0.0220 0.0250 85,600 -0.00(-2.34%)
Jul 25, 2017 0.0245 0.0258 0.0245 0.0256 57,400 -0.00(-12.33%)
Jul 24, 2017 0.0267 0.0292 0.0246 0.0292 30,800 +0.00(+1.39%)
Jul 21, 2017 0.0267 0.0289 0.0245 0.0288 328,800 -0.00(-2.37%)
Jul 20, 2017 0.0270 0.0297 0.0270 0.0295 176,000 +0.00(+10.49%)
Jul 19, 2017 0.0274 0.0274 0.0245 0.0267 190,896 -0.00(-1.11%)
Jul 18, 2017 0.0263 0.0274 0.0255 0.0270 312,039 +0.00(+8.00%)
Jul 17, 2017 0.0275 0.0275 0.0249 0.0250 163,050 -0.00(-9.09%)
Jul 14, 2017 0.0298 0.0299 0.0275 0.0275 45,000 -0.00(-10.42%)
Jul 13, 2017 0.0264 0.0307 0.0251 0.0307 82,788 -0.00(-2.23%)
Jul 12, 2017 0.0314 0.0314 0.0314 0.0314 500 +0.01(+22.66%)
Jul 11, 2017 0.0287 0.0287 0.0255 0.0256 384,678 -0.00(-6.91%)
Jul 10, 2017 0.0253 0.0281 0.0253 0.0275 91,425 -0.00(-2.83%)
Jul 07, 2017 0.0271 0.0297 0.0270 0.0283 92,365 -0.00(-4.71%)
Jul 06, 2017 0.0297 0.0297 0.0278 0.0297 271,425 +0.00(+0.04%)
Jul 05, 2017 0.0310 0.0310 0.0285 0.0297 653,550 -0.00(-9.21%)
Jul 03, 2017 0.0321 0.0330 0.0296 0.0327 787,468 +0.00(+2.19%)
Jun 30, 2017 0.0321 0.0321 0.0295 0.0320 192,974 +0.00(+4.92%)
Jun 29, 2017 0.0320 0.0322 0.0290 0.0305 462,851 -0.00(-0.97%)
Jun 28, 2017 0.0300 0.0317 0.0290 0.0308 718,353 +0.00(+3.01%)
Jun 27, 2017 0.0331 0.0380 0.0257 0.0299 2,051,398 -0.00(-9.67%)
Jun 26, 2017 0.0367 0.0367 0.0302 0.0331 958,605 -0.00(-10.54%)
Jun 23, 2017 0.0310 0.0399 0.0290 0.0370 1,751,286 +0.01(+27.59%)
Jun 22, 2017 0.0275 0.0349 0.0265 0.0290 1,187,908 +0.00(+3.94%)
Jun 21, 2017 0.0289 0.0329 0.0244 0.0279 1,217,837 -0.00(-3.46%)
Jun 20, 2017 0.0390 0.0399 0.0273 0.0289 1,090,243 -0.01(-15.00%)
Jun 19, 2017 0.0420 0.0420 0.0288 0.0340 519,600 -0.00(-2.86%)
Jun 16, 2017 0.0357 0.0425 0.0256 0.0350 1,337,868 -0.00(-5.91%)
Jun 15, 2017 0.0437 0.0509 0.0307 0.0372 1,119,127 -0.01(-15.07%)
Jun 14, 2017 0.0554 0.0554 0.0330 0.0438 944,260 -0.01(-17.36%)
Jun 13, 2017 0.0450 0.0569 0.0351 0.0530 2,459,769 +0.01(+20.73%)
Jun 12, 2017 0.0390 0.0599 0.0353 0.0439 570,192 +0.01(+17.07%)
Jun 09, 2017 0.0310 0.0375 0.0310 0.0375 400,217 +0.00(+7.45%)
Jun 08, 2017 0.0349 0.0350 0.0314 0.0349 26,100 +0.00(+0.58%)
Jun 07, 2017 0.0349 0.0349 0.0313 0.0347 5,890 +0.00(+0.00%)
Jun 06, 2017 0.0370 0.0370 0.0300 0.0347 169,000 -0.00(-0.86%)
Jun 05, 2017 0.0276 0.0350 0.0276 0.0350 2,170 +0.01(+16.67%)
Jun 02, 2017 0.0350 0.0350 0.0300 0.0300 2,460 -0.01(-14.29%)
Jun 01, 2017 0.0383 0.0383 0.0304 0.0350 195,520 -0.00(-1.13%)
May 31, 2017 0.0290 0.0389 0.0280 0.0354 188,617 -0.00(-1.94%)
May 30, 2017 0.0310 0.0386 0.0279 0.0361 35,880 +0.01(+20.33%)
May 26, 2017 0.0309 0.0388 0.0290 0.0300 205,273 -0.01(-22.88%)
May 25, 2017 0.0389 0.0389 0.0270 0.0389 5,934 -0.00(-0.26%)
May 24, 2017 0.0390 0.0390 0.0390 0.0390 225 +0.00(+5.41%)
May 23, 2017 0.0370 0.0389 0.0331 0.0370 267,067 +0.00(+0.00%)
May 22, 2017 0.0340 0.0389 0.0276 0.0370 18,793 +0.00(+10.12%)
May 19, 2017 0.0340 0.0388 0.0244 0.0336 115,232 -0.00(-1.18%)
May 18, 2017 0.0369 0.0369 0.0340 0.0340 2,115 +0.00(+0.00%)
May 17, 2017 0.0350 0.0350 0.0320 0.0340 14,505 -0.00(-2.86%)
May 16, 2017 0.0329 0.0370 0.0312 0.0350 220,793 +0.00(+4.48%)
May 15, 2017 0.0340 0.0350 0.0300 0.0335 38,800 +0.00(+0.00%)
May 12, 2017 0.0329 0.0340 0.0329 0.0335 15,700 -0.00(-4.29%)
May 10, 2017 0.0350 0.0350 0.0350 0 -0.00(-2.78%)
May 09, 2017 0.0325 0.0360 0.0302 0.0360 13,898 +0.00(+0.00%)
May 08, 2017 0.0359 0.0360 0.0359 0.0360 20,600 +0.00(+0.00%)
May 05, 2017 0.0330 0.0370 0.0290 0.0360 253,573 +0.00(+4.35%)
May 04, 2017 0.0348 0.0348 0.0291 0.0345 2,480 +0.00(+2.37%)
May 03, 2017 0.0340 0.0347 0.0295 0.0337 31,857 -0.00(-3.44%)
May 02, 2017 0.0358 0.0358 0.0290 0.0349 354,429 +0.00(+0.58%)
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.