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 )

0.0009 -0.0001 (-10.00%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 20, 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 (%)
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%)
Oct 01, 2021 0.0133 0.0138 0.0130 0.0130 26,271,856 -0.00(-0.76%)
Sep 30, 2021 0.0135 0.0142 0.0129 0.0131 39,323,296 +0.00(+0.00%)
Sep 29, 2021 0.0139 0.0139 0.0130 0.0131 37,832,020 +0.00(+0.00%)
Sep 28, 2021 0.0144 0.0144 0.0126 0.0131 33,670,064 -0.00(-9.66%)
Sep 27, 2021 0.0145 0.0164 0.0139 0.0145 52,692,200 +0.00(+2.11%)
Sep 24, 2021 0.0150 0.0156 0.0140 0.0142 33,817,336 -0.00(-5.33%)
Sep 23, 2021 0.0152 0.0160 0.0150 0.0150 48,843,976 +0.00(+0.00%)
Sep 22, 2021 0.0175 0.0175 0.0150 0.0150 50,112,564 -0.00(-11.24%)
Sep 21, 2021 0.0178 0.0179 0.0169 0.0169 18,230,176 -0.00(-1.17%)
Sep 20, 2021 0.0178 0.0180 0.0169 0.0171 19,358,528 -0.00(-3.39%)
Sep 17, 2021 0.0190 0.0190 0.0176 0.0177 23,467,628 -0.00(-1.67%)
Sep 16, 2021 0.0184 0.0200 0.0180 0.0180 19,107,822 -0.00(-2.70%)
Sep 15, 2021 0.0184 0.0195 0.0180 0.0185 10,508,001 +0.00(+2.21%)
Sep 14, 2021 0.0187 0.0190 0.0180 0.0181 10,646,465 -0.00(-3.21%)
Sep 13, 2021 0.0198 0.0200 0.0186 0.0187 8,566,648 -0.00(-1.58%)
Sep 10, 2021 0.0189 0.0194 0.0185 0.0190 18,928,424 -0.00(-1.04%)
Sep 09, 2021 0.0211 0.0211 0.0181 0.0192 28,105,856 -0.00(-4.48%)
Sep 08, 2021 0.0214 0.0215 0.0194 0.0201 25,989,428 -0.00(-4.29%)
Sep 07, 2021 0.0223 0.0225 0.0208 0.0210 15,692,137 -0.00(-2.78%)
Sep 03, 2021 0.0213 0.0220 0.0210 0.0216 11,340,966 +0.00(+1.41%)
Sep 02, 2021 0.0222 0.0250 0.0210 0.0213 14,442,913 -0.00(-4.48%)
Sep 01, 2021 0.0220 0.0262 0.0219 0.0223 20,064,840 +0.00(+0.90%)
Aug 31, 2021 0.0230 0.0232 0.0211 0.0221 14,873,849 -0.00(-3.91%)
Aug 30, 2021 0.0232 0.0245 0.0220 0.0230 18,829,276 -0.00(-0.86%)
Aug 27, 2021 0.0225 0.0268 0.0221 0.0232 26,758,266 -0.00(-0.43%)
Aug 26, 2021 0.0227 0.0275 0.0224 0.0233 19,359,650 +0.00(+3.10%)
Aug 25, 2021 0.0239 0.0245 0.0219 0.0226 26,183,836 -0.00(-7.76%)
Aug 24, 2021 0.0214 0.0263 0.0211 0.0245 37,649,756 +0.00(+16.11%)
Aug 23, 2021 0.0214 0.0227 0.0206 0.0211 12,105,591 +0.00(+2.93%)
Aug 20, 2021 0.0223 0.0223 0.0195 0.0205 15,333,786 +0.00(+0.49%)
Aug 19, 2021 0.0230 0.0241 0.0200 0.0204 22,971,284 -0.00(-13.56%)
Aug 18, 2021 0.0199 0.0250 0.0193 0.0236 44,675,172 +0.00(+24.21%)
Aug 17, 2021 0.0200 0.0213 0.0180 0.0190 58,302,176 -0.00(-10.80%)
Aug 16, 2021 0.0275 0.0279 0.0210 0.0213 65,119,944 -0.01(-23.10%)
Aug 13, 2021 0.0288 0.0290 0.0270 0.0277 13,645,081 -0.00(-3.15%)
Aug 12, 2021 0.0300 0.0300 0.0281 0.0286 7,747,238 -0.00(-2.39%)
Aug 11, 2021 0.0300 0.0304 0.0280 0.0293 10,354,638 -0.00(-2.98%)
Aug 10, 2021 0.0300 0.0305 0.0281 0.0302 10,120,787 +0.00(+1.68%)
Aug 09, 2021 0.0295 0.0300 0.0280 0.0297 10,353,595 +0.00(+0.68%)
Aug 06, 2021 0.0309 0.0318 0.0280 0.0295 8,563,697 -0.00(-1.67%)
Aug 05, 2021 0.0280 0.0310 0.0260 0.0300 14,108,875 +0.00(+9.09%)
Aug 04, 2021 0.0320 0.0320 0.0255 0.0275 22,136,804 -0.00(-10.13%)
Aug 03, 2021 0.0310 0.0320 0.0305 0.0306 7,517,880 -0.00(-1.29%)
Aug 02, 2021 0.0309 0.0345 0.0300 0.0310 17,140,340 +0.00(+0.32%)
Jul 30, 2021 0.0330 0.0340 0.0301 0.0309 26,710,568 -0.00(-8.85%)
Jul 29, 2021 0.0395 0.0400 0.0308 0.0339 55,603,448 -0.00(-12.85%)
Jul 28, 2021 0.0353 0.0391 0.0348 0.0389 21,280,588 +0.00(+10.20%)
Jul 27, 2021 0.0357 0.0375 0.0350 0.0353 8,680,283 -0.00(-1.40%)
Jul 26, 2021 0.0381 0.0381 0.0350 0.0358 9,592,109 -0.00(-6.04%)
Jul 23, 2021 0.0399 0.0399 0.0356 0.0381 8,066,469 +0.00(+1.87%)
Jul 22, 2021 0.0426 0.0426 0.0371 0.0374 7,721,136 -0.00(-6.97%)
Jul 21, 2021 0.0370 0.0463 0.0369 0.0402 20,250,048 +0.00(+8.65%)
Jul 20, 2021 0.0337 0.0371 0.0336 0.0370 13,888,662 +0.00(+9.79%)
Jul 19, 2021 0.0380 0.0380 0.0320 0.0337 27,475,394 -0.00(-11.32%)
Jul 16, 2021 0.0390 0.0435 0.0360 0.0380 25,597,982 +0.00(+0.00%)
Jul 15, 2021 0.0402 0.0425 0.0365 0.0380 19,766,656 -0.00(-8.43%)
Jul 14, 2021 0.0430 0.0465 0.0410 0.0415 9,202,229 -0.00(-3.26%)
Jul 13, 2021 0.0448 0.0458 0.0401 0.0429 6,672,543 -0.00(-4.24%)
Jul 12, 2021 0.0495 0.0500 0.0401 0.0448 9,233,757 -0.00(-4.27%)
Jul 09, 2021 0.0450 0.0475 0.0436 0.0468 7,880,362 +0.00(+7.59%)
Jul 08, 2021 0.0456 0.0469 0.0435 0.0435 9,156,183 -0.00(-4.61%)
Jul 07, 2021 0.0480 0.0503 0.0450 0.0456 9,363,455 -0.00(-4.80%)
Jul 06, 2021 0.0494 0.0510 0.0452 0.0479 10,797,478 -0.00(-6.08%)
Jul 02, 2021 0.0532 0.0536 0.0495 0.0510 8,684,831 -0.00(-3.59%)
Jul 01, 2021 0.0540 0.0540 0.0492 0.0529 7,579,968 +0.00(+4.75%)
Jun 30, 2021 0.0520 0.0540 0.0490 0.0505 9,240,277 -0.00(-5.25%)
Jun 29, 2021 0.0533 0.0550 0.0510 0.0533 12,230,303 +0.00(+0.00%)
Jun 28, 2021 0.0535 0.0556 0.0520 0.0533 9,082,489 -0.00(-0.19%)
Jun 25, 2021 0.0530 0.0558 0.0530 0.0534 8,454,265 -0.00(-1.66%)
Jun 24, 2021 0.0554 0.0581 0.0530 0.0543 9,639,296 -0.00(-0.73%)
Jun 23, 2021 0.0589 0.0611 0.0520 0.0547 18,235,800 -0.00(-5.36%)
Jun 22, 2021 0.0510 0.0583 0.0461 0.0578 25,727,580 +0.01(+19.67%)
Jun 21, 2021 0.0516 0.0550 0.0470 0.0483 17,635,416 -0.00(-6.94%)
Jun 18, 2021 0.0534 0.0648 0.0503 0.0519 50,266,836 -0.00(-1.14%)
Jun 17, 2021 0.0588 0.0588 0.0454 0.0525 68,252,048 -0.01(-11.32%)
Jun 16, 2021 0.0339 0.0609 0.0330 0.0592 145,692,384 +0.03(+74.63%)
Jun 15, 2021 0.0359 0.0359 0.0300 0.0339 24,001,320 -0.00(-5.31%)
Jun 14, 2021 0.0372 0.0375 0.0355 0.0358 12,069,362 -0.00(-4.02%)
Jun 11, 2021 0.0379 0.0385 0.0370 0.0373 6,639,031 -0.00(-2.61%)
Jun 10, 2021 0.0371 0.0390 0.0370 0.0383 10,434,876 +0.00(+0.79%)
Jun 09, 2021 0.0374 0.0390 0.0370 0.0380 7,575,497 -0.00(-0.78%)
Jun 08, 2021 0.0376 0.0399 0.0370 0.0383 8,015,929 +0.00(+1.32%)
Jun 07, 2021 0.0384 0.0388 0.0366 0.0378 13,022,268 -0.00(-1.56%)
Jun 04, 2021 0.0370 0.0412 0.0370 0.0384 10,565,038 -0.00(-1.79%)
Jun 03, 2021 0.0392 0.0404 0.0365 0.0391 14,688,322 -0.00(-0.76%)
Jun 02, 2021 0.0405 0.0409 0.0388 0.0394 9,606,661 -0.00(-1.50%)
Jun 01, 2021 0.0416 0.0416 0.0400 0.0400 9,238,946 -0.00(-3.85%)
May 28, 2021 0.0414 0.0434 0.0402 0.0416 8,354,509 +0.00(+0.48%)
May 27, 2021 0.0400 0.0438 0.0399 0.0414 7,723,827 +0.00(+3.50%)
May 26, 2021 0.0394 0.0407 0.0380 0.0400 8,964,189 +0.00(+1.52%)
May 25, 2021 0.0421 0.0423 0.0380 0.0394 11,905,189 -0.00(-6.64%)
May 24, 2021 0.0418 0.0445 0.0402 0.0422 10,311,384 +0.00(+1.69%)
May 21, 2021 0.0420 0.0420 0.0399 0.0415 8,935,504 +0.00(+3.75%)
May 20, 2021 0.0400 0.0408 0.0380 0.0400 11,800,652 +0.00(+5.26%)
May 19, 2021 0.0400 0.0400 0.0360 0.0380 13,697,722 -0.00(-3.55%)
May 18, 2021 0.0400 0.0408 0.0380 0.0394 11,459,594 -0.00(-3.43%)
May 17, 2021 0.0410 0.0432 0.0370 0.0408 14,607,194 -0.00(-0.49%)
May 14, 2021 0.0390 0.0420 0.0388 0.0410 10,997,928 +0.00(+1.99%)
May 13, 2021 0.0420 0.0440 0.0390 0.0402 21,722,188 -0.00(-6.51%)
May 12, 2021 0.0400 0.0470 0.0390 0.0430 11,680,250 +0.00(+7.23%)
May 11, 2021 0.0406 0.0460 0.0375 0.0401 18,905,024 -0.00(-4.52%)
May 10, 2021 0.0490 0.0490 0.0420 0.0420 15,320,873 -0.00(-10.64%)
May 07, 2021 0.0483 0.0500 0.0450 0.0470 17,182,568 -0.00(-3.69%)
May 06, 2021 0.0520 0.0550 0.0487 0.0488 12,712,069 -0.00(-4.50%)
May 05, 2021 0.0501 0.0556 0.0480 0.0511 9,790,821 +0.00(+2.20%)
May 04, 2021 0.0565 0.0565 0.0459 0.0500 21,760,712 -0.01(-10.71%)
May 03, 2021 0.0600 0.0630 0.0528 0.0560 16,512,961 -0.00(-7.28%)
Apr 30, 2021 0.0628 0.0646 0.0531 0.0604 10,447,300 -0.00(-1.79%)
Apr 29, 2021 0.0640 0.0670 0.0600 0.0615 13,029,664 -0.00(-2.69%)
Apr 28, 2021 0.0601 0.0679 0.0600 0.0632 12,858,676 -0.00(-0.32%)
Apr 27, 2021 0.0699 0.0700 0.0608 0.0634 18,938,896 -0.00(-3.94%)
Apr 26, 2021 0.0593 0.0696 0.0550 0.0660 30,485,548 +0.01(+24.53%)
Apr 23, 2021 0.0500 0.0550 0.0481 0.0530 25,127,200 +0.01(+10.65%)
Apr 22, 2021 0.0509 0.0520 0.0440 0.0479 20,690,624 +0.00(+8.13%)
Apr 21, 2021 0.0413 0.0485 0.0355 0.0443 51,818,960 +0.00(+6.24%)
Apr 20, 2021 0.0506 0.0530 0.0394 0.0417 58,663,304 -0.01(-18.24%)
Apr 19, 2021 0.0596 0.0605 0.0500 0.0510 30,375,966 -0.01(-14.29%)
Apr 16, 2021 0.0515 0.0643 0.0451 0.0595 60,878,800 +0.01(+14.86%)
Apr 15, 2021 0.0571 0.0610 0.0500 0.0518 48,680,536 -0.01(-9.60%)
Apr 14, 2021 0.0650 0.0700 0.0550 0.0573 73,204,240 -0.01(-18.14%)
Apr 13, 2021 0.0720 0.0750 0.0650 0.0700 27,565,724 -0.00(-5.66%)
Apr 12, 2021 0.0770 0.0800 0.0730 0.0742 11,560,634 -0.00(-3.13%)
Apr 09, 2021 0.0750 0.0779 0.0750 0.0766 11,615,400 +0.00(+3.51%)
Apr 08, 2021 0.0700 0.0810 0.0700 0.0740 19,734,928 +0.00(+4.23%)
Apr 07, 2021 0.0810 0.0810 0.0700 0.0710 13,506,094 -0.01(-9.55%)
Apr 06, 2021 0.0842 0.0853 0.0760 0.0785 18,156,214 -0.00(-1.88%)
Apr 05, 2021 0.0779 0.0830 0.0750 0.0800 17,821,498 +0.00(+2.83%)
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.