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

Revive Therapeutics Ltd (OP: RVVTF )

0.0200 +0.0010 (+5.26%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 3, 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 (%)
Jun 30, 2021 0.4650 0.4800 0.4390 0.4700 1,365,608 +0.00(+1.08%)
Jun 29, 2021 0.4001 0.4750 0.4001 0.4650 2,795,993 +0.05(+12.51%)
Jun 28, 2021 0.4080 0.4270 0.3800 0.4133 1,217,822 +0.01(+3.38%)
Jun 25, 2021 0.3850 0.4200 0.3850 0.3998 536,725 +0.00(+1.19%)
Jun 24, 2021 0.3961 0.4100 0.3923 0.3951 318,293 -0.00(-0.63%)
Jun 23, 2021 0.4100 0.4244 0.3975 0.3976 426,883 -0.01(-3.10%)
Jun 22, 2021 0.4290 0.4290 0.3958 0.4103 786,526 +0.00(+0.61%)
Jun 21, 2021 0.3980 0.4100 0.3700 0.4078 789,802 +0.02(+4.56%)
Jun 18, 2021 0.4130 0.4130 0.3801 0.3900 738,605 -0.00(-0.26%)
Jun 17, 2021 0.3660 0.4047 0.3660 0.3910 1,418,627 +0.02(+4.27%)
Jun 16, 2021 0.3805 0.3805 0.3650 0.3750 360,215 +0.00(+0.00%)
Jun 15, 2021 0.3800 0.3800 0.3660 0.3750 554,372 -0.01(-1.32%)
Jun 14, 2021 0.4000 0.4000 0.3700 0.3800 722,671 -0.00(-0.55%)
Jun 11, 2021 0.4000 0.4000 0.3700 0.3821 604,007 +0.01(+2.58%)
Jun 10, 2021 0.3800 0.3855 0.3700 0.3725 519,285 -0.00(-0.40%)
Jun 09, 2021 0.3820 0.3820 0.3600 0.3740 899,698 +0.01(+1.91%)
Jun 08, 2021 0.3650 0.4000 0.3500 0.3670 2,150,227 +0.01(+3.23%)
Jun 07, 2021 0.3553 0.3700 0.3550 0.3555 680,388 -0.00(-1.25%)
Jun 04, 2021 0.3946 0.3946 0.3550 0.3600 362,993 -0.00(-1.04%)
Jun 03, 2021 0.3550 0.3700 0.3469 0.3638 733,703 -0.01(-1.41%)
Jun 02, 2021 0.3896 0.3950 0.3600 0.3690 695,466 -0.01(-2.89%)
Jun 01, 2021 0.3793 0.4120 0.3706 0.3800 399,592 +0.00(+0.13%)
May 28, 2021 0.3800 0.3979 0.3700 0.3795 746,247 -0.01(-2.67%)
May 27, 2021 0.4035 0.4093 0.4035 0.3899 466,246 -0.01(-2.52%)
May 26, 2021 0.3710 0.4110 0.3710 0.4000 538,981 +0.00(+0.76%)
May 25, 2021 0.4100 0.4100 0.3700 0.3970 1,000,253 -0.01(-2.34%)
May 24, 2021 0.4300 0.4422 0.3977 0.4065 719,260 -0.02(-3.95%)
May 21, 2021 0.3700 0.4250 0.3700 0.4232 1,734,519 +0.02(+5.17%)
May 20, 2021 0.3605 0.4086 0.3581 0.4024 1,137,283 +0.04(+10.95%)
May 19, 2021 0.3675 0.3898 0.3514 0.3627 646,642 -0.01(-3.12%)
May 18, 2021 0.3800 0.3800 0.3553 0.3744 685,334 +0.01(+3.80%)
May 17, 2021 0.3300 0.4000 0.3100 0.3607 1,506,823 +0.02(+5.28%)
May 14, 2021 0.3400 0.3620 0.3341 0.3426 594,440 +0.00(+0.29%)
May 13, 2021 0.3550 0.3672 0.3301 0.3416 1,200,975 -0.02(-5.08%)
May 12, 2021 0.3800 0.3900 0.3522 0.3599 644,958 -0.01(-3.33%)
May 11, 2021 0.3767 0.3800 0.3500 0.3723 1,039,305 -0.01(-3.50%)
May 10, 2021 0.3913 0.4000 0.3672 0.3858 868,533 -0.01(-1.41%)
May 07, 2021 0.3900 0.4081 0.3848 0.3913 564,474 -0.01(-1.49%)
May 06, 2021 0.4025 0.4150 0.3900 0.3972 633,816 +0.00(+0.28%)
May 05, 2021 0.3900 0.4500 0.3900 0.3961 463,583 -0.00(-0.48%)
May 04, 2021 0.4193 0.4200 0.3900 0.3980 663,930 -0.01(-3.19%)
May 03, 2021 0.3900 0.4162 0.3887 0.4111 2,291,016 +0.02(+5.76%)
Apr 30, 2021 0.4000 0.4030 0.3770 0.3887 611,800 -0.00(-0.84%)
Apr 29, 2021 0.3900 0.3987 0.3817 0.3920 1,226,903 +0.01(+3.19%)
Apr 28, 2021 0.3800 0.4080 0.3775 0.3799 930,405 +0.00(+0.58%)
Apr 27, 2021 0.3701 0.4000 0.3650 0.3777 1,908,278 -0.01(-3.62%)
Apr 26, 2021 0.3730 0.4028 0.3690 0.3919 2,657,230 +0.03(+7.34%)
Apr 23, 2021 0.3650 0.3920 0.3600 0.3651 1,155,800 +0.01(+1.42%)
Apr 22, 2021 0.3460 0.3766 0.3460 0.3600 686,813 +0.01(+4.05%)
Apr 21, 2021 0.3375 0.3500 0.3290 0.3460 466,166 +0.01(+2.46%)
Apr 20, 2021 0.3500 0.3622 0.3300 0.3377 1,323,818 -0.01(-3.51%)
Apr 19, 2021 0.3400 0.3693 0.3400 0.3500 810,571 +0.01(+1.74%)
Apr 16, 2021 0.3500 0.3694 0.3360 0.3440 1,648,700 -0.01(-1.71%)
Apr 15, 2021 0.3605 0.4003 0.3500 0.3500 1,367,474 -0.02(-6.19%)
Apr 14, 2021 0.3800 0.4000 0.3725 0.3731 1,462,411 -0.02(-4.33%)
Apr 13, 2021 0.3815 0.4055 0.3815 0.3900 819,609 -0.01(-2.45%)
Apr 12, 2021 0.3800 0.4160 0.3800 0.3998 1,093,358 -0.01(-1.28%)
Apr 09, 2021 0.3815 0.4076 0.3800 0.4050 664,600 +0.02(+3.98%)
Apr 08, 2021 0.4050 0.4108 0.3866 0.3895 666,345 -0.02(-3.83%)
Apr 07, 2021 0.4185 0.4185 0.3900 0.4050 891,409 -0.00(-1.22%)
Apr 06, 2021 0.4000 0.4100 0.3900 0.4100 728,200 +0.01(+2.71%)
Apr 05, 2021 0.4015 0.4156 0.3700 0.3992 1,287,640 +0.01(+3.29%)
Apr 01, 2021 0.3860 0.4079 0.3700 0.3865 1,199,400 +0.00(+0.83%)
Mar 31, 2021 0.3750 0.3941 0.3700 0.3833 800,380 -0.01(-1.97%)
Mar 30, 2021 0.3825 0.3960 0.3695 0.3910 636,390 +0.01(+2.22%)
Mar 29, 2021 0.4150 0.4150 0.3776 0.3825 736,621 +0.00(+1.30%)
Mar 26, 2021 0.4180 0.4400 0.3728 0.3776 1,733,500 -0.02(-5.76%)
Mar 25, 2021 0.3600 0.4145 0.3450 0.4007 3,401,944 +0.03(+7.86%)
Mar 24, 2021 0.3990 0.3990 0.3600 0.3715 1,789,451 -0.01(-2.60%)
Mar 23, 2021 0.3900 0.4095 0.3800 0.3814 866,089 -0.02(-4.65%)
Mar 22, 2021 0.4260 0.4260 0.3880 0.4000 1,058,368 -0.01(-1.23%)
Mar 19, 2021 0.4025 0.4310 0.3900 0.4050 1,919,100 +0.02(+4.49%)
Mar 18, 2021 0.4150 0.4200 0.3776 0.3876 1,964,070 -0.02(-5.72%)
Mar 17, 2021 0.4290 0.4383 0.4000 0.4111 1,611,426 -0.02(-5.04%)
Mar 16, 2021 0.4368 0.4462 0.4180 0.4329 1,003,110 -0.01(-1.61%)
Mar 15, 2021 0.4500 0.4500 0.4100 0.4400 1,315,626 +0.02(+4.76%)
Mar 12, 2021 0.4190 0.4400 0.4000 0.4200 1,166,200 -0.01(-1.66%)
Mar 11, 2021 0.4325 0.4500 0.4181 0.4271 1,664,242 -0.00(-0.21%)
Mar 10, 2021 0.4400 0.4550 0.4070 0.4280 3,740,178 -0.01(-1.38%)
Mar 09, 2021 0.3300 0.4800 0.3100 0.4340 15,863,864 +0.12(+40.41%)
Mar 08, 2021 0.3208 0.3338 0.2900 0.3091 1,728,177 +0.00(+1.48%)
Mar 05, 2021 0.3167 0.3210 0.2601 0.3046 4,181,600 -0.00(-0.23%)
Mar 04, 2021 0.3300 0.3400 0.2679 0.3053 6,297,959 -0.03(-9.14%)
Mar 03, 2021 0.3725 0.3799 0.3342 0.3360 2,060,357 -0.03(-9.16%)
Mar 02, 2021 0.3900 0.4000 0.3622 0.3699 1,626,064 -0.02(-4.42%)
Mar 01, 2021 0.4000 0.4267 0.3800 0.3870 1,552,995 -0.01(-2.76%)
Feb 26, 2021 0.3700 0.4000 0.3410 0.3980 3,873,800 +0.03(+8.09%)
Feb 25, 2021 0.3951 0.4191 0.3252 0.3682 6,195,940 -0.04(-9.67%)
Feb 24, 2021 0.4024 0.4200 0.3900 0.4076 2,514,447 -0.00(-0.56%)
Feb 23, 2021 0.4500 0.4600 0.3581 0.4099 4,738,318 -0.04(-9.33%)
Feb 22, 2021 0.4700 0.4900 0.4390 0.4521 2,238,014 -0.02(-3.81%)
Feb 19, 2021 0.4800 0.4927 0.4565 0.4700 1,748,900 +0.01(+2.31%)
Feb 18, 2021 0.5225 0.5350 0.4390 0.4594 4,672,228 -0.05(-8.94%)
Feb 17, 2021 0.5200 0.5420 0.4792 0.5045 4,704,169 -0.03(-6.30%)
Feb 16, 2021 0.5479 0.6000 0.5350 0.5384 5,721,131 -0.01(-0.96%)
Feb 12, 2021 0.4790 0.5590 0.4600 0.5436 12,544,399 +0.07(+14.39%)
Feb 11, 2021 0.4945 0.5143 0.4430 0.4752 5,364,910 +0.03(+7.51%)
Feb 10, 2021 0.4127 0.4670 0.4100 0.4420 4,026,320 +0.03(+6.25%)
Feb 09, 2021 0.4200 0.4340 0.4068 0.4160 3,771,740 -0.00(-0.95%)
Feb 08, 2021 0.4410 0.4500 0.4150 0.4200 3,630,638 -0.02(-3.60%)
Feb 05, 2021 0.4160 0.4399 0.4058 0.4357 2,024,100 +0.01(+3.37%)
Feb 04, 2021 0.4400 0.4500 0.4100 0.4215 2,064,056 -0.01(-3.19%)
Feb 03, 2021 0.4191 0.4412 0.4133 0.4354 1,927,403 +0.00(+0.69%)
Feb 02, 2021 0.4355 0.4500 0.4134 0.4324 1,464,184 -0.00(-0.73%)
Feb 01, 2021 0.4050 0.4450 0.3950 0.4356 3,898,451 -0.00(-0.05%)
Jan 29, 2021 0.4500 0.4600 0.4200 0.4358 1,865,500 -0.02(-4.01%)
Jan 28, 2021 0.4560 0.4560 0.4100 0.4540 3,656,237 -0.00(-0.68%)
Jan 27, 2021 0.5020 0.5100 0.4400 0.4571 3,508,600 -0.04(-8.87%)
Jan 26, 2021 0.5250 0.5250 0.4800 0.5016 2,161,290 +0.01(+3.04%)
Jan 25, 2021 0.4900 0.5205 0.4620 0.4868 4,054,767 +0.03(+6.52%)
Jan 22, 2021 0.4450 0.4890 0.4300 0.4570 4,192,200 +0.03(+6.28%)
Jan 21, 2021 0.4600 0.4720 0.3800 0.4300 7,075,350 -0.04(-8.51%)
Jan 20, 2021 0.4840 0.4840 0.4290 0.4700 2,030,748 +0.03(+6.58%)
Jan 19, 2021 0.4922 0.4922 0.4400 0.4410 3,261,497 -0.05(-9.91%)
Jan 15, 2021 0.5000 0.5071 0.4709 0.4895 1,180,800 -0.00(-0.55%)
Jan 14, 2021 0.4900 0.5022 0.4720 0.4922 2,149,496 +0.02(+3.62%)
Jan 13, 2021 0.5250 0.5300 0.4600 0.4750 1,808,654 -0.01(-3.00%)
Jan 12, 2021 0.5320 0.5320 0.4750 0.4897 1,085,898 -0.00(-0.06%)
Jan 11, 2021 0.4515 0.5000 0.4515 0.4900 1,689,228 +0.01(+1.62%)
Jan 08, 2021 0.5073 0.5337 0.4630 0.4822 2,198,900 -0.03(-4.95%)
Jan 07, 2021 0.5090 0.5400 0.4950 0.5073 2,020,849 -0.01(-1.38%)
Jan 06, 2021 0.4900 0.5400 0.4900 0.5144 2,321,139 +0.01(+2.33%)
Jan 05, 2021 0.5190 0.5570 0.4845 0.5027 1,548,863 +0.00(+0.32%)
Jan 04, 2021 0.4900 0.5200 0.4900 0.5011 1,758,174 +0.02(+3.32%)
Dec 31, 2020 0.4850 0.4850 0.4850 2,918,902 +0.03(+6.59%)
Dec 30, 2020 0.5200 0.5200 0.4400 0.4550 2,918,902 -0.03(-7.14%)
Dec 29, 2020 0.5400 0.5400 0.4777 0.4900 2,680,361 -0.04(-7.37%)
Dec 28, 2020 0.5036 0.5662 0.5036 0.5290 2,755,315 -0.01(-1.36%)
Dec 24, 2020 0.5509 0.5574 0.5200 0.5363 1,917,000 +0.00(+0.52%)
Dec 23, 2020 0.4545 0.5500 0.4332 0.5335 6,428,656 +0.09(+19.11%)
Dec 22, 2020 0.5400 0.5492 0.4300 0.4479 8,921,891 -0.08(-15.89%)
Dec 21, 2020 0.5293 0.5850 0.5053 0.5325 3,765,548 +0.00(+0.47%)
Dec 18, 2020 0.5600 0.5894 0.5147 0.5300 4,130,000 -0.03(-4.50%)
Dec 17, 2020 0.5858 0.6013 0.5550 0.5550 4,427,460 +0.00(+0.00%)
Dec 16, 2020 0.5156 0.6100 0.4550 0.5550 8,889,174 +0.02(+3.18%)
Dec 15, 2020 0.6566 0.6999 0.5000 0.5379 14,988,133 -0.07(-11.82%)
Dec 14, 2020 0.4870 0.7200 0.4650 0.6100 39,519,592 +0.20(+49.51%)
Dec 11, 2020 0.3300 0.4324 0.3201 0.4080 17,915,700 +0.08(+23.71%)
Dec 10, 2020 0.3130 0.3426 0.2800 0.3298 5,549,713 +0.03(+9.57%)
Dec 09, 2020 0.3320 0.3500 0.2800 0.3010 8,775,453 -0.02(-6.72%)
Dec 08, 2020 0.3200 0.3500 0.2923 0.3227 10,630,638 +0.01(+4.40%)
Dec 07, 2020 0.2370 0.3091 0.2370 0.3091 10,762,950 +0.07(+31.53%)
Dec 04, 2020 0.2060 0.2400 0.2060 0.2350 3,131,100 +0.02(+7.80%)
Dec 03, 2020 0.2100 0.2230 0.2073 0.2180 2,361,572 +0.01(+4.21%)
Dec 02, 2020 0.1950 0.2315 0.1950 0.2092 1,064,852 -0.00(-0.95%)
Dec 01, 2020 0.2268 0.2268 0.2071 0.2112 1,686,554 -0.01(-4.74%)
Nov 30, 2020 0.2400 0.2490 0.1880 0.2217 3,268,610 -0.01(-2.76%)
Nov 27, 2020 0.2293 0.2332 0.2050 0.2280 4,598,000 +0.01(+6.89%)
Nov 25, 2020 0.2134 0.2165 0.1918 0.2133 3,322,200 +0.02(+11.09%)
Nov 24, 2020 0.1890 0.2208 0.1730 0.1920 7,032,906 +0.01(+7.56%)
Nov 23, 2020 0.1650 0.1816 0.1641 0.1785 5,173,666 +0.02(+10.12%)
Nov 20, 2020 0.1550 0.1670 0.1538 0.1621 1,185,000 +0.01(+3.91%)
Nov 19, 2020 0.1729 0.1770 0.1500 0.1560 2,247,957 -0.01(-6.25%)
Nov 18, 2020 0.1670 0.1900 0.1580 0.1664 2,545,435 -0.00(-0.95%)
Nov 17, 2020 0.1790 0.1900 0.1600 0.1680 1,307,035 -0.01(-6.15%)
Nov 16, 2020 0.1900 0.1900 0.1630 0.1790 1,761,819 +0.00(+0.00%)
Nov 13, 2020 0.1850 0.1850 0.1700 0.1790 1,415,100 +0.01(+4.07%)
Nov 12, 2020 0.1700 0.1770 0.1474 0.1720 1,095,323 +0.01(+7.50%)
Nov 11, 2020 0.1453 0.1625 0.1360 0.1600 935,795 +0.02(+10.88%)
Nov 10, 2020 0.1437 0.1587 0.1400 0.1443 1,777,611 -0.01(-5.00%)
Nov 09, 2020 0.1900 0.2000 0.1409 0.1519 4,113,699 -0.03(-15.61%)
Nov 06, 2020 0.1855 0.1900 0.1700 0.1800 1,550,100 +0.00(+2.27%)
Nov 05, 2020 0.1734 0.1821 0.1638 0.1760 1,569,963 +0.01(+4.14%)
Nov 04, 2020 0.1500 0.1730 0.1500 0.1690 1,032,237 +0.01(+5.03%)
Nov 03, 2020 0.1619 0.1700 0.1500 0.1609 1,277,898 +0.00(+1.13%)
Nov 02, 2020 0.1410 0.1700 0.1410 0.1591 1,345,249 +0.01(+9.27%)
Oct 30, 2020 0.1280 0.1512 0.1280 0.1456 2,307,500 +0.00(+1.82%)
Oct 29, 2020 0.1500 0.1500 0.1310 0.1430 1,513,942 +0.01(+5.15%)
Oct 28, 2020 0.1600 0.1600 0.1350 0.1360 3,591,635 -0.01(-9.69%)
Oct 27, 2020 0.1430 0.1690 0.1430 0.1506 1,622,332 -0.01(-5.87%)
Oct 26, 2020 0.1729 0.1810 0.1434 0.1600 5,057,734 -0.01(-7.46%)
Oct 23, 2020 0.1850 0.1900 0.1729 0.1729 2,190,800 -0.01(-4.48%)
Oct 22, 2020 0.1750 0.1970 0.1750 0.1810 1,029,353 -0.01(-3.05%)
Oct 21, 2020 0.1764 0.1956 0.1764 0.1867 1,803,404 +0.00(+0.38%)
Oct 20, 2020 0.1985 0.2000 0.1828 0.1860 1,200,692 -0.00(-2.11%)
Oct 19, 2020 0.1950 0.2000 0.1800 0.1900 1,053,390 +0.00(+1.06%)
Oct 16, 2020 0.1710 0.1990 0.1710 0.1880 1,062,500 +0.00(+1.57%)
Oct 15, 2020 0.1927 0.1946 0.1850 0.1851 1,061,361 -0.01(-2.99%)
Oct 14, 2020 0.1830 0.2011 0.1830 0.1908 1,786,798 -0.00(-2.40%)
Oct 13, 2020 0.2100 0.2140 0.1950 0.1955 1,816,931 -0.01(-5.56%)
Oct 12, 2020 0.1850 0.2169 0.1850 0.2070 2,202,632 +0.01(+5.72%)
Oct 09, 2020 0.1840 0.2000 0.1840 0.1958 1,260,300 -0.00(-1.11%)
Oct 08, 2020 0.1926 0.2000 0.1792 0.1980 1,098,489 +0.01(+2.96%)
Oct 07, 2020 0.1740 0.1962 0.1740 0.1923 1,470,480 +0.00(+0.00%)
Oct 06, 2020 0.1810 0.2102 0.1810 0.1923 1,133,283 -0.00(-1.89%)
Oct 05, 2020 0.2100 0.2100 0.1900 0.1960 1,798,971 +0.01(+3.16%)
Oct 02, 2020 0.2099 0.2099 0.1750 0.1900 2,996,300 -0.01(-6.95%)
Oct 01, 2020 0.2075 0.2100 0.1910 0.2042 975,157 +0.00(+2.10%)
Sep 30, 2020 0.2260 0.2260 0.1995 0.2000 1,037,783 -0.01(-3.29%)
Sep 29, 2020 0.2110 0.2369 0.1976 0.2068 2,712,537 -0.01(-5.01%)
Sep 28, 2020 0.2180 0.2383 0.1893 0.2177 4,460,579 +0.02(+10.28%)
Sep 25, 2020 0.1974 0.1985 0.1800 0.1974 2,061,700 +0.01(+4.39%)
Sep 24, 2020 0.1750 0.2000 0.1750 0.1891 1,609,078 -0.01(-2.98%)
Sep 23, 2020 0.2063 0.2147 0.1940 0.1949 1,695,872 -0.01(-2.55%)
Sep 22, 2020 0.2063 0.2063 0.1869 0.2000 1,627,181 +0.01(+2.67%)
Sep 21, 2020 0.1850 0.2080 0.1850 0.1948 1,442,355 +0.00(+0.15%)
Sep 18, 2020 0.2081 0.2081 0.1880 0.1945 1,566,700 -0.01(-2.75%)
Sep 17, 2020 0.1920 0.2133 0.1920 0.2000 1,554,095 -0.00(-2.44%)
Sep 16, 2020 0.1860 0.2219 0.1860 0.2050 5,114,247 +0.02(+8.58%)
Sep 15, 2020 0.2000 0.2043 0.1860 0.1888 2,027,505 -0.01(-4.65%)
Sep 14, 2020 0.2130 0.2130 0.1935 0.1980 2,123,590 -0.00(-1.98%)
Sep 11, 2020 0.1840 0.2099 0.1840 0.2020 682,900 +0.00(+0.25%)
Sep 10, 2020 0.2046 0.2048 0.1899 0.2015 1,611,878 +0.00(+2.18%)
Sep 09, 2020 0.1850 0.2064 0.1850 0.1972 1,542,137 -0.00(-1.40%)
Sep 08, 2020 0.2170 0.2170 0.1900 0.2000 2,347,103 -0.01(-3.29%)
Sep 04, 2020 0.2100 0.2114 0.2000 0.2068 2,095,300 +0.00(+0.88%)
Sep 03, 2020 0.2242 0.2242 0.2000 0.2050 2,334,028 -0.01(-2.94%)
Sep 02, 2020 0.2050 0.2326 0.2050 0.2112 2,271,005 -0.00(-1.77%)
Sep 01, 2020 0.2170 0.2396 0.2100 0.2150 2,216,931 -0.02(-6.52%)
Aug 31, 2020 0.2271 0.2500 0.2200 0.2300 4,226,487 +0.02(+7.58%)
Aug 28, 2020 0.2060 0.2153 0.1970 0.2138 2,164,800 +0.01(+6.90%)
Aug 27, 2020 0.2197 0.2197 0.1946 0.2000 1,856,548 +0.00(+0.00%)
Aug 26, 2020 0.2300 0.2600 0.1950 0.2000 4,434,388 -0.00(-0.25%)
Aug 25, 2020 0.2000 0.2136 0.1900 0.2005 1,860,911 +0.00(+0.25%)
Aug 24, 2020 0.2170 0.2290 0.1930 0.2000 3,560,135 -0.02(-7.19%)
Aug 21, 2020 0.2100 0.2213 0.2100 0.2155 1,634,600 -0.00(-0.46%)
Aug 20, 2020 0.2350 0.2358 0.2138 0.2165 3,191,027 -0.02(-6.72%)
Aug 19, 2020 0.2073 0.2650 0.1918 0.2321 9,357,417 +0.02(+11.59%)
Aug 18, 2020 0.2313 0.2438 0.2065 0.2080 2,631,047 -0.01(-6.43%)
Aug 17, 2020 0.2100 0.2440 0.2100 0.2223 3,800,579 -0.01(-3.14%)
Aug 14, 2020 0.2334 0.2607 0.2100 0.2295 5,818,200 +0.02(+9.91%)
Aug 13, 2020 0.2100 0.2376 0.2041 0.2088 2,999,302 -0.02(-6.99%)
Aug 12, 2020 0.2700 0.2820 0.2147 0.2245 6,956,029 -0.04(-15.92%)
Aug 11, 2020 0.2900 0.3100 0.2600 0.2670 5,095,641 -0.03(-8.59%)
Aug 10, 2020 0.3160 0.3160 0.2830 0.2921 5,683,000 +0.01(+2.49%)
Aug 07, 2020 0.2580 0.3155 0.2580 0.2850 7,471,900 +0.01(+1.97%)
Aug 06, 2020 0.2950 0.3324 0.2600 0.2795 11,573,780 -0.03(-8.66%)
Aug 05, 2020 0.2660 0.3500 0.2500 0.3060 17,390,656 +0.06(+22.40%)
Aug 04, 2020 0.2700 0.2835 0.2221 0.2500 12,053,319 -0.04(-13.79%)
Aug 03, 2020 0.3000 0.3940 0.2590 0.2900 30,056,478 -0.00(-1.53%)
Jul 31, 2020 0.1900 0.2950 0.1900 0.2945 41,020,496 +0.12(+65.92%)
Jul 30, 2020 0.1768 0.1939 0.1600 0.1775 5,687,739 -0.01(-4.36%)
Jul 29, 2020 0.2010 0.2010 0.1820 0.1856 2,413,424 -0.01(-3.83%)
Jul 28, 2020 0.1960 0.2046 0.1815 0.1930 2,013,660 -0.00(-1.53%)
Jul 27, 2020 0.1790 0.1999 0.1790 0.1960 2,181,437 +0.01(+4.31%)
Jul 24, 2020 0.1861 0.2064 0.1810 0.1879 3,674,700 +0.00(+0.75%)
Jul 23, 2020 0.2090 0.2090 0.1800 0.1865 4,735,052 -0.00(-2.10%)
Jul 22, 2020 0.2000 0.2200 0.1850 0.1905 6,710,948 -0.01(-4.75%)
Jul 21, 2020 0.1625 0.2000 0.1625 0.2000 3,153,570 +0.03(+20.41%)
Jul 20, 2020 0.1720 0.1798 0.1511 0.1661 3,121,086 -0.00(-2.29%)
Jul 17, 2020 0.1782 0.1800 0.1532 0.1700 3,093,600 -0.00(-0.82%)
Jul 16, 2020 0.1840 0.1840 0.1621 0.1714 3,973,696 -0.03(-14.30%)
Jul 15, 2020 0.2100 0.2152 0.1735 0.2000 2,767,887 +0.01(+4.17%)
Jul 14, 2020 0.1850 0.2100 0.1680 0.1920 3,025,577 -0.00(-0.36%)
Jul 13, 2020 0.2236 0.2300 0.1860 0.1927 5,041,764 -0.02(-9.62%)
Jul 10, 2020 0.1900 0.2400 0.1790 0.2132 6,623,800 +0.03(+18.44%)
Jul 09, 2020 0.1700 0.1849 0.1616 0.1800 3,102,850 +0.02(+11.66%)
Jul 08, 2020 0.1229 0.1642 0.1229 0.1612 5,362,098 +0.03(+26.43%)
Jul 07, 2020 0.1400 0.1490 0.1237 0.1275 6,706,637 -0.01(-8.41%)
Jul 06, 2020 0.2050 0.2050 0.1240 0.1392 10,705,612 -0.09(-39.48%)
Jul 02, 2020 0.2850 0.3000 0.2003 0.2300 4,635,000 -0.06(-22.03%)
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.