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

Great Panther Mining Ltd (NY: GPL )

0.1869 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 13, 2022 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 (%)
Aug 31, 2020 1.010 1.020 0.9600 0.9880 2,804,777 -0.02(-2.18%)
Aug 28, 2020 1.010 1.020 0.9969 1.010 2,602,900 +0.03(+3.06%)
Aug 27, 2020 1.010 1.030 0.9400 0.9800 2,147,860 -0.03(-2.97%)
Aug 26, 2020 0.9200 1.020 0.9200 1.010 3,281,821 +0.05(+5.21%)
Aug 25, 2020 0.9600 0.9800 0.9100 0.9600 3,122,734 -0.01(-0.79%)
Aug 24, 2020 1.050 1.060 0.9400 0.9676 5,710,131 -0.07(-6.96%)
Aug 21, 2020 1.010 1.040 1.000 1.040 3,553,900 +0.00(+0.00%)
Aug 20, 2020 0.9900 1.040 0.9900 1.040 2,954,626 +0.03(+2.97%)
Aug 19, 2020 0.9900 1.060 0.9900 1.010 5,738,331 -0.03(-2.88%)
Aug 18, 2020 1.060 1.070 0.9800 1.040 4,611,825 +0.03(+2.97%)
Aug 17, 2020 0.9500 1.010 0.9300 1.010 4,699,404 +0.10(+10.52%)
Aug 14, 2020 0.9200 0.9399 0.9000 0.9139 2,958,400 -0.03(-3.21%)
Aug 13, 2020 0.9200 0.9698 0.9000 0.9442 3,842,135 +0.05(+6.07%)
Aug 12, 2020 0.9000 0.9300 0.8800 0.8902 3,288,029 +0.02(+2.32%)
Aug 11, 2020 0.9100 0.9300 0.8600 0.8700 6,005,804 -0.11(-11.22%)
Aug 10, 2020 0.9400 1.050 0.9388 0.9800 7,133,600 +0.05(+5.68%)
Aug 07, 2020 0.9700 0.9700 0.8900 0.9273 5,057,300 -0.05(-5.38%)
Aug 06, 2020 1.020 1.020 0.9300 0.9800 8,250,659 +0.07(+7.69%)
Aug 05, 2020 0.9500 0.9600 0.8700 0.9100 5,955,690 +0.01(+1.11%)
Aug 04, 2020 0.8200 0.9000 0.8100 0.9000 4,363,662 +0.09(+11.11%)
Aug 03, 2020 0.8200 0.8200 0.7700 0.8100 2,181,283 -0.01(-1.20%)
Jul 31, 2020 0.8120 0.8300 0.7950 0.8198 3,258,200 +0.04(+5.32%)
Jul 30, 2020 0.7800 0.8087 0.7400 0.7784 3,857,630 -0.04(-5.07%)
Jul 29, 2020 0.8300 0.8400 0.7900 0.8200 3,653,758 -0.01(-1.20%)
Jul 28, 2020 0.8500 0.8700 0.8200 0.8300 3,823,868 -0.04(-4.60%)
Jul 27, 2020 0.8700 0.9000 0.8400 0.8700 6,297,315 +0.05(+6.16%)
Jul 24, 2020 0.8200 0.8359 0.7880 0.8195 3,336,600 +0.03(+3.84%)
Jul 23, 2020 0.8300 0.8400 0.7800 0.7892 5,388,490 -0.06(-7.15%)
Jul 22, 2020 0.8500 0.8610 0.8200 0.8500 6,723,845 +0.04(+4.94%)
Jul 21, 2020 0.8200 0.8300 0.7800 0.8100 6,099,232 +0.06(+8.48%)
Jul 20, 2020 0.6400 0.7499 0.6400 0.7467 7,452,011 +0.12(+18.52%)
Jul 17, 2020 0.6239 0.6405 0.6160 0.6300 2,094,700 +0.01(+1.61%)
Jul 16, 2020 0.6300 0.6400 0.6100 0.6200 1,879,703 -0.01(-1.95%)
Jul 15, 2020 0.6185 0.6484 0.6022 0.6323 2,660,463 +0.01(+2.31%)
Jul 14, 2020 0.6100 0.6200 0.5760 0.6180 2,757,374 -0.00(-0.56%)
Jul 13, 2020 0.6400 0.6600 0.6100 0.6215 4,774,008 +0.00(+0.58%)
Jul 10, 2020 0.6300 0.6339 0.5999 0.6179 3,027,500 +0.02(+2.98%)
Jul 09, 2020 0.6100 0.6300 0.5600 0.6000 4,658,554 +0.02(+4.15%)
Jul 08, 2020 0.5600 0.5900 0.5600 0.5761 3,397,879 +0.03(+5.32%)
Jul 07, 2020 0.5300 0.5549 0.5300 0.5470 2,311,016 +0.01(+1.30%)
Jul 06, 2020 0.5400 0.5600 0.5200 0.5400 3,272,733 +0.01(+2.06%)
Jul 02, 2020 0.5000 0.5389 0.4925 0.5291 2,944,300 +0.03(+6.65%)
Jul 01, 2020 0.5000 0.5150 0.4760 0.4961 2,516,790 -0.00(-0.78%)
Jun 30, 2020 0.4600 0.5100 0.4501 0.5000 6,140,875 +0.04(+8.70%)
Jun 29, 2020 0.4400 0.4600 0.4300 0.4600 2,179,992 +0.02(+4.50%)
Jun 26, 2020 0.4450 0.4500 0.4222 0.4402 1,815,400 -0.01(-1.39%)
Jun 25, 2020 0.4400 0.4630 0.4319 0.4464 1,407,553 -0.00(-0.80%)
Jun 24, 2020 0.4600 0.4700 0.4400 0.4500 2,337,920 -0.01(-2.17%)
Jun 23, 2020 0.4500 0.4700 0.4400 0.4600 2,745,290 +0.03(+6.43%)
Jun 22, 2020 0.4300 0.4450 0.4206 0.4322 3,018,747 +0.01(+2.71%)
Jun 19, 2020 0.4359 0.4359 0.4199 0.4208 4,777,400 -0.00(-0.94%)
Jun 18, 2020 0.4190 0.4284 0.4133 0.4248 1,004,055 +0.01(+1.34%)
Jun 17, 2020 0.4270 0.4289 0.4100 0.4192 1,135,724 +0.00(+0.75%)
Jun 16, 2020 0.4390 0.4400 0.4107 0.4161 1,574,760 -0.02(-5.22%)
Jun 15, 2020 0.4111 0.4399 0.3998 0.4390 2,268,433 +0.01(+2.64%)
Jun 12, 2020 0.4300 0.4400 0.4127 0.4277 2,375,900 -0.00(-0.49%)
Jun 11, 2020 0.4636 0.4636 0.4030 0.4298 4,433,214 -0.04(-9.13%)
Jun 10, 2020 0.4650 0.4740 0.4310 0.4730 3,187,621 +0.01(+2.83%)
Jun 09, 2020 0.4600 0.4800 0.4500 0.4600 3,534,428 +0.01(+2.22%)
Jun 08, 2020 0.4500 0.4600 0.4400 0.4500 2,118,220 +0.01(+1.56%)
Jun 05, 2020 0.4400 0.4487 0.4300 0.4431 3,485,000 -0.02(-3.32%)
Jun 04, 2020 0.4700 0.4750 0.4540 0.4583 1,682,236 +0.00(+0.35%)
Jun 03, 2020 0.4500 0.4600 0.4220 0.4567 2,496,196 -0.01(-1.19%)
Jun 02, 2020 0.4920 0.4993 0.4554 0.4622 3,410,890 -0.02(-3.73%)
Jun 01, 2020 0.4429 0.4840 0.4300 0.4801 4,257,086 +0.05(+10.78%)
May 29, 2020 0.4325 0.4430 0.4277 0.4334 3,028,800 +0.01(+3.19%)
May 28, 2020 0.4100 0.4300 0.4000 0.4200 3,179,188 +0.02(+4.45%)
May 27, 2020 0.4100 0.4199 0.3840 0.4021 4,846,705 -0.01(-1.93%)
May 26, 2020 0.4135 0.4490 0.4059 0.4100 2,709,217 +0.01(+2.58%)
May 22, 2020 0.4100 0.4199 0.3950 0.3997 3,652,300 -0.01(-2.23%)
May 21, 2020 0.4309 0.4311 0.4010 0.4088 5,503,642 -0.02(-5.52%)
May 20, 2020 0.4499 0.4499 0.4222 0.4327 5,813,664 -0.01(-1.64%)
May 19, 2020 0.4399 0.4495 0.4250 0.4399 4,431,553 +0.01(+2.37%)
May 18, 2020 0.4700 0.4900 0.4210 0.4297 8,113,066 -0.01(-2.34%)
May 15, 2020 0.4400 0.4419 0.4200 0.4400 6,790,900 +0.02(+4.74%)
May 14, 2020 0.4300 0.4400 0.4015 0.4201 10,272,392 -0.08(-15.98%)
May 13, 2020 0.5500 0.5500 0.4900 0.5000 2,603,401 -0.02(-3.10%)
May 12, 2020 0.5155 0.5500 0.5000 0.5160 3,871,738 +0.02(+3.20%)
May 11, 2020 0.4800 0.5000 0.4700 0.5000 3,384,579 +0.03(+6.38%)
May 08, 2020 0.4600 0.5000 0.4575 0.4700 2,679,800 -0.01(-2.79%)
May 07, 2020 0.4790 0.4877 0.4600 0.4835 1,708,242 +0.01(+2.87%)
May 06, 2020 0.4800 0.4800 0.4500 0.4700 1,199,345 -0.01(-2.77%)
May 05, 2020 0.4900 0.4980 0.4704 0.4834 1,002,187 -0.01(-2.34%)
May 04, 2020 0.4900 0.5000 0.4750 0.4950 1,572,937 +0.01(+2.27%)
May 01, 2020 0.4600 0.4890 0.4450 0.4840 1,191,000 +0.02(+3.33%)
Apr 30, 2020 0.5000 0.5000 0.4600 0.4684 1,363,697 -0.02(-4.41%)
Apr 29, 2020 0.4900 0.5010 0.4701 0.4900 1,477,652 +0.01(+2.49%)
Apr 28, 2020 0.4800 0.4820 0.4500 0.4781 1,036,318 +0.01(+1.64%)
Apr 27, 2020 0.4800 0.4900 0.4601 0.4704 1,337,159 -0.02(-3.33%)
Apr 24, 2020 0.5100 0.5100 0.4608 0.4866 1,575,500 -0.01(-2.29%)
Apr 23, 2020 0.5500 0.5500 0.4790 0.4980 1,848,555 -0.00(-0.40%)
Apr 22, 2020 0.5000 0.5100 0.4700 0.5000 2,158,095 +0.03(+6.72%)
Apr 21, 2020 0.4300 0.4750 0.4300 0.4685 1,485,674 +0.00(+0.60%)
Apr 20, 2020 0.4613 0.4920 0.4353 0.4657 1,873,968 +0.00(+0.58%)
Apr 17, 2020 0.4780 0.4850 0.4530 0.4630 1,680,700 -0.03(-6.28%)
Apr 16, 2020 0.5100 0.5200 0.4800 0.4940 1,166,177 -0.00(-0.06%)
Apr 15, 2020 0.4900 0.5245 0.4681 0.4943 1,672,354 -0.01(-2.12%)
Apr 14, 2020 0.5800 0.6200 0.4300 0.5050 6,175,248 +0.02(+3.06%)
Apr 13, 2020 0.4000 0.5100 0.3800 0.4900 3,948,393 +0.11(+29.60%)
Apr 09, 2020 0.3400 0.3900 0.3400 0.3781 3,544,700 +0.07(+20.91%)
Apr 08, 2020 0.3100 0.3197 0.3000 0.3127 699,975 +0.00(+0.81%)
Apr 07, 2020 0.3167 0.3402 0.3100 0.3102 1,373,323 -0.00(-0.67%)
Apr 06, 2020 0.3250 0.3274 0.3052 0.3123 1,688,239 +0.01(+3.41%)
Apr 03, 2020 0.3000 0.3216 0.3000 0.3020 1,036,400 +0.00(+1.24%)
Apr 02, 2020 0.3100 0.3300 0.2950 0.2983 1,373,412 -0.00(-0.30%)
Apr 01, 2020 0.3290 0.3290 0.2900 0.2992 936,090 -0.01(-2.92%)
Mar 31, 2020 0.3000 0.3298 0.2900 0.3082 1,327,732 -0.01(-4.40%)
Mar 30, 2020 0.3300 0.3660 0.3160 0.3224 1,404,048 -0.00(-1.07%)
Mar 27, 2020 0.3500 0.3539 0.3200 0.3259 1,204,400 -0.04(-9.82%)
Mar 26, 2020 0.4000 0.4000 0.3517 0.3614 1,270,424 +0.00(+0.11%)
Mar 25, 2020 0.3990 0.4000 0.3600 0.3610 2,200,817 -0.02(-5.00%)
Mar 24, 2020 0.4000 0.4000 0.3408 0.3800 2,278,434 +0.06(+18.82%)
Mar 23, 2020 0.2750 0.3373 0.2700 0.3198 2,397,559 +0.07(+27.92%)
Mar 20, 2020 0.3400 0.3500 0.2500 0.2500 3,956,500 -0.07(-21.53%)
Mar 19, 2020 0.3100 0.3589 0.2701 0.3186 1,914,713 +0.01(+3.78%)
Mar 18, 2020 0.3520 0.3800 0.2839 0.3070 1,876,955 -0.06(-16.28%)
Mar 17, 2020 0.2900 0.3891 0.2750 0.3667 2,928,873 +0.08(+26.89%)
Mar 16, 2020 0.2600 0.3080 0.2261 0.2890 2,557,320 +0.00(+1.37%)
Mar 13, 2020 0.3600 0.3600 0.2550 0.2851 2,548,600 -0.01(-4.65%)
Mar 12, 2020 0.3500 0.3500 0.2800 0.2990 2,761,154 -0.07(-18.75%)
Mar 11, 2020 0.4070 0.4170 0.3510 0.3680 1,814,076 -0.04(-9.20%)
Mar 10, 2020 0.4300 0.4340 0.3840 0.4053 1,813,646 -0.01(-1.22%)
Mar 09, 2020 0.4700 0.4700 0.4100 0.4103 2,428,373 -0.07(-15.21%)
Mar 06, 2020 0.5000 0.5000 0.4700 0.4839 890,100 -0.01(-2.62%)
Mar 05, 2020 0.5050 0.5059 0.4875 0.4969 693,566 -0.00(-0.62%)
Mar 04, 2020 0.5200 0.5400 0.4800 0.5000 953,193 -0.01(-1.96%)
Mar 03, 2020 0.5100 0.5500 0.4900 0.5100 1,824,380 +0.02(+4.08%)
Mar 02, 2020 0.4800 0.4900 0.4650 0.4900 1,293,272 +0.03(+6.96%)
Feb 28, 2020 0.4900 0.5000 0.4200 0.4581 3,991,600 -0.07(-12.74%)
Feb 27, 2020 0.5650 0.5672 0.5210 0.5250 2,226,679 -0.04(-7.89%)
Feb 26, 2020 0.5500 0.5800 0.5500 0.5700 1,319,542 -0.00(-0.16%)
Feb 25, 2020 0.6100 0.6120 0.5609 0.5709 1,385,273 -0.04(-6.69%)
Feb 24, 2020 0.6400 0.6490 0.6080 0.6118 2,244,265 -0.00(-0.52%)
Feb 21, 2020 0.6195 0.6200 0.6065 0.6150 1,116,500 +0.02(+3.31%)
Feb 20, 2020 0.5990 0.5990 0.5800 0.5953 718,800 -0.00(-0.65%)
Feb 19, 2020 0.6000 0.6140 0.5815 0.5992 1,225,502 +0.02(+3.31%)
Feb 18, 2020 0.5300 0.5800 0.5300 0.5800 1,042,032 +0.06(+11.54%)
Feb 14, 2020 0.5680 0.5717 0.5101 0.5200 1,404,600 -0.04(-7.19%)
Feb 13, 2020 0.5783 0.5800 0.5600 0.5603 542,073 -0.01(-1.32%)
Feb 12, 2020 0.5790 0.5800 0.5515 0.5678 572,506 -0.01(-2.10%)
Feb 11, 2020 0.5800 0.5900 0.5700 0.5800 431,920 -0.00(-0.17%)
Feb 10, 2020 0.5803 0.5900 0.5620 0.5810 680,366 +0.00(+0.61%)
Feb 07, 2020 0.6100 0.6100 0.5700 0.5775 970,300 -0.02(-3.69%)
Feb 06, 2020 0.5974 0.6100 0.5850 0.5996 584,049 +0.01(+2.01%)
Feb 05, 2020 0.5778 0.6178 0.5700 0.5878 538,128 -0.00(-0.36%)
Feb 04, 2020 0.5601 0.6000 0.5500 0.5899 1,884,333 -0.01(-1.68%)
Feb 03, 2020 0.6300 0.6300 0.5900 0.6000 744,578 -0.04(-5.51%)
Jan 31, 2020 0.6300 0.6460 0.6162 0.6350 1,011,700 +0.01(+0.79%)
Jan 30, 2020 0.6200 0.6300 0.5800 0.6300 1,661,377 +0.02(+3.74%)
Jan 29, 2020 0.5700 0.6075 0.5611 0.6073 848,223 +0.03(+4.71%)
Jan 28, 2020 0.6400 0.6400 0.5700 0.5800 1,433,967 -0.03(-4.13%)
Jan 27, 2020 0.6500 0.6550 0.6001 0.6050 1,535,636 -0.02(-2.42%)
Jan 24, 2020 0.6150 0.6301 0.5931 0.6200 1,272,100 +0.02(+3.33%)
Jan 23, 2020 0.6084 0.6198 0.6000 0.6000 1,038,740 +0.00(+0.00%)
Jan 22, 2020 0.6100 0.6200 0.6000 0.6000 622,040 -0.02(-3.54%)
Jan 21, 2020 0.6250 0.6281 0.5818 0.6220 1,301,782 -0.01(-1.08%)
Jan 17, 2020 0.6400 0.6442 0.6000 0.6288 1,556,100 +0.01(+1.42%)
Jan 16, 2020 0.5700 0.6400 0.5600 0.6200 2,722,607 +0.06(+10.85%)
Jan 15, 2020 0.5300 0.5679 0.5299 0.5593 1,351,054 +0.04(+7.56%)
Jan 14, 2020 0.5000 0.5300 0.5000 0.5200 741,553 +0.02(+4.00%)
Jan 13, 2020 0.5101 0.5148 0.5000 0.5000 965,235 -0.01(-1.96%)
Jan 10, 2020 0.5065 0.5200 0.5036 0.5100 677,100 +0.01(+2.00%)
Jan 09, 2020 0.5000 0.5200 0.5000 0.5000 925,405 -0.01(-1.90%)
Jan 08, 2020 0.5500 0.5600 0.5097 0.5097 1,593,384 -0.04(-7.41%)
Jan 07, 2020 0.5600 0.5600 0.5200 0.5505 1,272,285 +0.00(+0.49%)
Jan 06, 2020 0.5920 0.5920 0.5440 0.5478 1,985,002 -0.02(-3.51%)
Jan 03, 2020 0.5700 0.5949 0.5610 0.5677 1,711,100 +0.03(+4.65%)
Jan 02, 2020 0.5250 0.5500 0.5201 0.5425 2,087,129 +0.03(+6.37%)
Dec 31, 2019 0.5150 0.5250 0.5100 0.5100 1,791,700 +0.02(+4.08%)
Dec 30, 2019 0.5100 0.5200 0.4900 0.4900 2,427,184 -0.01(-1.57%)
Dec 27, 2019 0.5400 0.5400 0.4900 0.4978 2,154,700 -0.03(-6.11%)
Dec 26, 2019 0.5000 0.5400 0.4950 0.5302 2,823,342 +0.05(+9.73%)
Dec 24, 2019 0.4600 0.4832 0.4548 0.4832 848,800 +0.02(+5.04%)
Dec 23, 2019 0.4700 0.4700 0.4500 0.4600 973,136 +0.01(+2.24%)
Dec 20, 2019 0.4700 0.4700 0.4459 0.4499 1,836,700 -0.01(-1.36%)
Dec 19, 2019 0.4580 0.4675 0.4500 0.4561 932,938 -0.00(-0.37%)
Dec 18, 2019 0.4547 0.4678 0.4408 0.4578 925,588 +0.01(+2.55%)
Dec 17, 2019 0.4499 0.4599 0.4464 0.4464 479,339 -0.00(-0.20%)
Dec 16, 2019 0.4494 0.4650 0.4400 0.4473 858,454 -0.00(-0.47%)
Dec 13, 2019 0.4365 0.4550 0.4300 0.4494 1,066,500 +0.01(+3.26%)
Dec 12, 2019 0.4500 0.4699 0.4239 0.4352 1,073,087 +0.00(+0.05%)
Dec 11, 2019 0.4100 0.4405 0.4020 0.4350 1,675,885 +0.03(+7.09%)
Dec 10, 2019 0.4124 0.4160 0.4020 0.4062 526,728 -0.01(-1.98%)
Dec 09, 2019 0.4150 0.4181 0.4020 0.4144 853,834 -0.01(-1.33%)
Dec 06, 2019 0.4300 0.4317 0.4110 0.4200 812,600 -0.01(-2.26%)
Dec 05, 2019 0.4500 0.4500 0.4250 0.4297 663,451 +0.00(+0.28%)
Dec 04, 2019 0.4300 0.4400 0.4270 0.4285 920,842 -0.00(-0.35%)
Dec 03, 2019 0.4300 0.4400 0.4300 0.4300 1,092,428 +0.00(+0.66%)
Dec 02, 2019 0.4300 0.4300 0.4200 0.4272 1,153,151 -0.01(-2.35%)
Nov 29, 2019 0.4367 0.4450 0.4205 0.4375 2,029,000 -0.03(-6.50%)
Nov 27, 2019 0.4786 0.4900 0.4650 0.4679 391,600 -0.01(-2.44%)
Nov 26, 2019 0.4600 0.4813 0.4500 0.4796 645,478 +0.03(+6.20%)
Nov 25, 2019 0.4600 0.4650 0.4500 0.4516 308,183 -0.01(-1.20%)
Nov 22, 2019 0.4540 0.4627 0.4406 0.4571 870,700 +0.00(+0.95%)
Nov 21, 2019 0.4600 0.4701 0.4500 0.4528 904,394 -0.01(-1.57%)
Nov 20, 2019 0.4800 0.4920 0.4580 0.4600 1,444,235 -0.02(-4.82%)
Nov 19, 2019 0.4945 0.4950 0.4800 0.4833 560,416 -0.01(-1.55%)
Nov 18, 2019 0.4793 0.5011 0.4770 0.4909 958,973 +0.01(+2.70%)
Nov 15, 2019 0.4950 0.5000 0.4770 0.4780 698,300 -0.02(-3.43%)
Nov 14, 2019 0.4800 0.4950 0.4800 0.4950 597,274 +0.01(+1.23%)
Nov 13, 2019 0.5010 0.5010 0.4800 0.4890 1,150,590 -0.01(-2.47%)
Nov 12, 2019 0.5080 0.5190 0.4858 0.5014 766,584 -0.00(-0.95%)
Nov 11, 2019 0.5086 0.5170 0.5025 0.5062 507,676 +0.00(+0.38%)
Nov 08, 2019 0.4994 0.5100 0.4800 0.5043 747,200 +0.00(+0.84%)
Nov 07, 2019 0.4901 0.5170 0.4875 0.5001 1,606,731 +0.02(+3.28%)
Nov 06, 2019 0.4842 0.4900 0.4700 0.4842 826,343 +0.00(+0.88%)
Nov 05, 2019 0.5000 0.5100 0.4700 0.4800 1,636,914 -0.02(-3.07%)
Nov 04, 2019 0.5250 0.5401 0.4800 0.4952 2,385,679 -0.02(-4.79%)
Nov 01, 2019 0.5606 0.5606 0.5200 0.5201 2,214,300 -0.03(-5.88%)
Oct 31, 2019 0.6100 0.6100 0.5220 0.5526 2,632,976 -0.05(-7.90%)
Oct 30, 2019 0.6000 0.6200 0.5800 0.6000 558,786 +0.00(+0.10%)
Oct 29, 2019 0.5800 0.6098 0.5800 0.5994 481,606 +0.02(+3.34%)
Oct 28, 2019 0.6000 0.6100 0.5800 0.5800 563,497 -0.02(-2.86%)
Oct 25, 2019 0.5950 0.6200 0.5900 0.5971 1,147,100 +0.02(+2.91%)
Oct 24, 2019 0.5700 0.5890 0.5620 0.5802 601,155 +0.02(+3.42%)
Oct 23, 2019 0.5700 0.5799 0.5600 0.5610 723,528 -0.01(-2.28%)
Oct 22, 2019 0.6000 0.6000 0.5675 0.5741 719,174 -0.02(-3.88%)
Oct 21, 2019 0.6000 0.6073 0.5850 0.5973 603,063 -0.01(-1.40%)
Oct 18, 2019 0.6055 0.6243 0.6000 0.6058 643,500 -0.00(-0.66%)
Oct 17, 2019 0.5900 0.6098 0.5800 0.6098 1,006,565 +0.03(+5.14%)
Oct 16, 2019 0.5680 0.5900 0.5660 0.5800 937,854 +0.00(+0.00%)
Oct 15, 2019 0.6000 0.6058 0.5770 0.5800 2,165,849 -0.09(-13.66%)
Oct 14, 2019 0.6710 0.6866 0.6553 0.6718 250,816 -0.01(-0.84%)
Oct 11, 2019 0.6908 0.7040 0.6710 0.6775 381,700 -0.02(-2.24%)
Oct 10, 2019 0.7200 0.7244 0.6900 0.6930 566,387 -0.03(-4.49%)
Oct 09, 2019 0.7400 0.7400 0.7143 0.7256 492,463 +0.00(+0.60%)
Oct 08, 2019 0.7350 0.7350 0.7050 0.7213 489,958 +0.02(+2.91%)
Oct 07, 2019 0.7050 0.7350 0.6906 0.7009 829,093 -0.01(-0.83%)
Oct 04, 2019 0.6990 0.7101 0.6910 0.7068 258,900 +0.01(+0.90%)
Oct 03, 2019 0.7108 0.7157 0.7000 0.7005 434,918 -0.00(-0.64%)
Oct 02, 2019 0.7000 0.7181 0.6840 0.7050 636,090 +0.02(+3.34%)
Oct 01, 2019 0.7000 0.7100 0.6802 0.6822 764,127 -0.02(-3.28%)
Sep 30, 2019 0.7350 0.7380 0.6850 0.7053 1,454,269 -0.02(-3.38%)
Sep 27, 2019 0.7200 0.7421 0.7200 0.7300 555,600 -0.01(-1.63%)
Sep 26, 2019 0.7490 0.7600 0.7294 0.7421 422,161 -0.00(-0.05%)
Sep 25, 2019 0.7500 0.7791 0.7353 0.7425 752,821 -0.03(-3.67%)
Sep 24, 2019 0.7800 0.7848 0.7540 0.7708 735,986 +0.00(+0.61%)
Sep 23, 2019 0.7600 0.7790 0.7539 0.7661 927,996 +0.02(+2.97%)
Sep 20, 2019 0.7200 0.7500 0.7125 0.7440 2,114,500 +0.03(+3.94%)
Sep 19, 2019 0.7150 0.7233 0.7087 0.7158 821,213 +0.02(+2.29%)
Sep 18, 2019 0.7247 0.7350 0.6958 0.6998 1,042,173 -0.02(-2.94%)
Sep 17, 2019 0.7188 0.7399 0.6995 0.7210 811,084 +0.04(+5.87%)
Sep 16, 2019 0.7300 0.7340 0.6810 0.6810 3,005,153 -0.05(-7.22%)
Sep 13, 2019 0.7701 0.7701 0.7201 0.7340 3,508,800 -0.02(-2.15%)
Sep 12, 2019 0.7820 0.7987 0.7500 0.7501 1,862,883 -0.03(-3.42%)
Sep 11, 2019 0.7773 0.7977 0.7601 0.7767 1,466,539 -0.00(-0.42%)
Sep 10, 2019 0.7540 0.7850 0.7451 0.7800 634,049 +0.02(+2.50%)
Sep 09, 2019 0.7900 0.7906 0.7551 0.7610 1,070,972 -0.02(-2.77%)
Sep 06, 2019 0.8000 0.8128 0.7680 0.7827 890,300 -0.01(-1.29%)
Sep 05, 2019 0.8300 0.8389 0.7812 0.7929 1,389,222 -0.05(-6.29%)
Sep 04, 2019 0.8450 0.8550 0.8300 0.8461 911,953 +0.00(+0.42%)
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.