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

Cls Holdings USA Inc (OP: CLSH )

0.0540 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 (%)
Jul 31, 2020 0.0600 0.0690 0.0550 0.0690 281,000 +0.01(+15.00%)
Jul 30, 2020 0.0550 0.0680 0.0550 0.0600 11,723 +0.00(+0.00%)
Jul 29, 2020 0.0550 0.0600 0.0550 0.0600 53,815 -0.00(-2.44%)
Jul 28, 2020 0.0550 0.0615 0.0550 0.0615 27,436 +0.01(+11.82%)
Jul 27, 2020 0.0550 0.0688 0.0550 0.0550 76,846 -0.00(-1.79%)
Jul 24, 2020 0.0550 0.0688 0.0550 0.0560 17,000 -0.01(-18.60%)
Jul 23, 2020 0.0688 0.0688 0.0640 0.0688 49,918 +0.00(+6.01%)
Jul 22, 2020 0.0688 0.0688 0.0620 0.0649 6,741 +0.00(+1.41%)
Jul 21, 2020 0.0550 0.0660 0.0550 0.0640 14,475 +0.00(+0.00%)
Jul 20, 2020 0.0622 0.0660 0.0620 0.0640 98,376 +0.00(+0.00%)
Jul 17, 2020 0.0585 0.0660 0.0585 0.0640 73,400 +0.00(+2.40%)
Jul 16, 2020 0.0625 0.0625 0.0625 0.0625 7,606 -0.00(-2.80%)
Jul 15, 2020 0.0653 0.0670 0.0620 0.0643 234,958 -0.00(-6.40%)
Jul 14, 2020 0.0650 0.0687 0.0600 0.0687 36,992 +0.01(+14.50%)
Jul 13, 2020 0.0600 0.0700 0.0550 0.0600 200,623 +0.00(+0.00%)
Jul 10, 2020 0.0688 0.0688 0.0550 0.0600 72,500 +0.01(+20.00%)
Jul 09, 2020 0.0590 0.0639 0.0500 0.0500 73,702 -0.01(-21.75%)
Jul 08, 2020 0.0610 0.0644 0.0600 0.0639 123,475 +0.00(+7.39%)
Jul 07, 2020 0.0575 0.0600 0.0575 0.0595 21,198 -0.00(-0.83%)
Jul 06, 2020 0.0500 0.0615 0.0500 0.0600 70,179 +0.00(+0.00%)
Jul 02, 2020 0.0623 0.0623 0.0600 0.0600 52,400 -0.00(-4.76%)
Jul 01, 2020 0.0625 0.0630 0.0600 0.0630 61,511 +0.00(+5.00%)
Jun 30, 2020 0.0562 0.0611 0.0550 0.0600 279,100 +0.01(+11.11%)
Jun 29, 2020 0.0430 0.0600 0.0430 0.0540 704,468 -0.00(-0.74%)
Jun 26, 2020 0.0615 0.0615 0.0499 0.0544 1,770,000 -0.00(-1.09%)
Jun 25, 2020 0.0550 0.0599 0.0550 0.0550 6,649 -0.00(-2.31%)
Jun 24, 2020 0.0550 0.0600 0.0550 0.0563 47,908 -0.00(-2.26%)
Jun 23, 2020 0.0635 0.0635 0.0575 0.0576 229,029 -0.01(-9.86%)
Jun 22, 2020 0.0610 0.0688 0.0600 0.0639 39,204 +0.00(+4.75%)
Jun 19, 2020 0.0600 0.0795 0.0596 0.0610 148,000 -0.00(-5.86%)
Jun 18, 2020 0.0600 0.0649 0.0600 0.0648 2,480 -0.00(-5.68%)
Jun 17, 2020 0.0687 0.0735 0.0518 0.0687 28,099 -0.00(-0.15%)
Jun 16, 2020 0.0688 0.0688 0.0610 0.0688 42,396 +0.00(+5.85%)
Jun 15, 2020 0.0632 0.0688 0.0610 0.0650 56,970 +0.00(+7.62%)
Jun 12, 2020 0.0645 0.0689 0.0510 0.0604 394,000 -0.00(-6.36%)
Jun 11, 2020 0.0690 0.0690 0.0600 0.0645 164,705 -0.00(-6.52%)
Jun 10, 2020 0.0694 0.0750 0.0640 0.0690 20,500 -0.00(-0.58%)
Jun 09, 2020 0.0794 0.0794 0.0620 0.0694 55,979 -0.00(-1.84%)
Jun 08, 2020 0.0795 0.0795 0.0620 0.0707 492,610 -0.01(-11.07%)
Jun 05, 2020 0.0705 0.0899 0.0615 0.0795 79,700 +0.01(+20.45%)
Jun 04, 2020 0.0700 0.0797 0.0650 0.0660 560,164 +0.00(+1.54%)
Jun 03, 2020 0.0600 0.0799 0.0600 0.0650 215,507 -0.01(-10.34%)
Jun 02, 2020 0.0400 0.0799 0.0400 0.0725 54,618 -0.00(-0.68%)
Jun 01, 2020 0.0797 0.0797 0.0600 0.0730 14,896 +0.01(+21.67%)
May 29, 2020 0.0650 0.0799 0.0565 0.0600 286,600 -0.01(-13.67%)
May 28, 2020 0.0750 0.0750 0.0650 0.0695 4,391 -0.00(-0.71%)
May 27, 2020 0.0700 0.0750 0.0650 0.0700 36,717 +0.00(+0.00%)
May 26, 2020 0.0610 0.0800 0.0610 0.0700 121,092 -0.00(-6.67%)
May 22, 2020 0.0767 0.0800 0.0728 0.0750 33,800 +0.00(+7.14%)
May 21, 2020 0.0740 0.0770 0.0700 0.0700 59,468 -0.01(-14.53%)
May 20, 2020 0.0740 0.0898 0.0740 0.0819 3,927 +0.01(+10.68%)
May 19, 2020 0.0740 0.0802 0.0740 0.0740 26,507 -0.00(-0.40%)
May 18, 2020 0.0701 0.0750 0.0701 0.0743 27,010 -0.00(-0.93%)
May 15, 2020 0.0719 0.0750 0.0675 0.0750 107,900 +0.00(+1.63%)
May 14, 2020 0.0690 0.0744 0.0610 0.0738 380,458 +0.00(+6.19%)
May 13, 2020 0.0700 0.0700 0.0693 0.0695 30,449 +0.00(+0.00%)
May 12, 2020 0.0600 0.0750 0.0600 0.0695 71,488 -0.00(-3.47%)
May 11, 2020 0.0750 0.0759 0.0720 0.0720 40,853 +0.00(+1.27%)
May 08, 2020 0.0775 0.0800 0.0711 0.0711 133,800 -0.00(-5.20%)
May 07, 2020 0.0756 0.0800 0.0730 0.0750 54,175 -0.00(-3.85%)
May 06, 2020 0.0800 0.0800 0.0775 0.0780 251,825 -0.00(-2.50%)
May 05, 2020 0.0869 0.0883 0.0781 0.0800 144,150 -0.01(-10.91%)
May 04, 2020 0.0800 0.0898 0.0799 0.0898 526,956 +0.00(+4.18%)
May 01, 2020 0.0850 0.0878 0.0844 0.0862 2,300 +0.00(+0.12%)
Apr 30, 2020 0.0878 0.0878 0.0800 0.0861 25,453 +0.01(+7.62%)
Apr 29, 2020 0.0830 0.0830 0.0800 0.0800 270,710 +0.00(+0.00%)
Apr 28, 2020 0.0875 0.0875 0.0800 0.0800 296,751 -0.01(-8.47%)
Apr 27, 2020 0.0750 0.0894 0.0750 0.0874 232,679 +0.02(+22.75%)
Apr 24, 2020 0.0812 0.0899 0.0712 0.0712 386,600 -0.01(-11.00%)
Apr 23, 2020 0.0900 0.0900 0.0800 0.0800 190,902 -0.00(-2.44%)
Apr 22, 2020 0.0900 0.0900 0.0785 0.0820 172,883 +0.00(+0.00%)
Apr 21, 2020 0.0900 0.0900 0.0820 0.0820 58,723 -0.00(-3.53%)
Apr 20, 2020 0.0820 0.0900 0.0820 0.0850 71,802 +0.01(+6.25%)
Apr 17, 2020 0.0899 0.0899 0.0800 0.0800 439,300 -0.01(-11.01%)
Apr 16, 2020 0.0840 0.0899 0.0820 0.0899 108,122 +0.01(+12.37%)
Apr 15, 2020 0.1000 0.1000 0.0800 0.0800 285,061 -0.01(-6.10%)
Apr 14, 2020 0.0900 0.0900 0.0803 0.0852 25,661 +0.00(+0.12%)
Apr 13, 2020 0.0900 0.0900 0.0800 0.0851 16,425 -0.01(-8.49%)
Apr 09, 2020 0.0800 0.0945 0.0800 0.0930 24,200 +0.01(+16.25%)
Apr 08, 2020 0.0800 0.0900 0.0800 0.0800 27,930 +0.00(+0.00%)
Apr 07, 2020 0.0970 0.0970 0.0800 0.0800 40,864 +0.00(+0.00%)
Apr 06, 2020 0.0900 0.0939 0.0760 0.0800 537,353 -0.00(-2.32%)
Apr 03, 2020 0.0941 0.1000 0.0800 0.0819 228,500 +0.00(+2.37%)
Apr 02, 2020 0.0800 0.0980 0.0800 0.0800 161,361 +0.00(+0.00%)
Apr 01, 2020 0.0800 0.0834 0.0800 0.0800 55,097 -0.00(-0.12%)
Mar 31, 2020 0.0761 0.1000 0.0761 0.0801 613,908 +0.00(+5.26%)
Mar 30, 2020 0.1000 0.1000 0.0691 0.0761 278,334 -0.02(-23.90%)
Mar 27, 2020 0.0899 0.1000 0.0710 0.1000 135,000 +0.01(+16.28%)
Mar 26, 2020 0.0899 0.0899 0.0700 0.0860 14,626 +0.00(+3.61%)
Mar 25, 2020 0.0758 0.0899 0.0758 0.0830 78,175 +0.01(+18.40%)
Mar 24, 2020 0.0700 0.1000 0.0700 0.0701 131,841 -0.00(-1.27%)
Mar 23, 2020 0.0847 0.0967 0.0710 0.0710 113,095 -0.03(-27.18%)
Mar 20, 2020 0.0665 0.0977 0.0665 0.0975 39,100 +0.03(+39.09%)
Mar 19, 2020 0.0683 0.0982 0.0683 0.0701 46,556 +0.00(+0.14%)
Mar 18, 2020 0.1250 0.1250 0.0700 0.0700 9,433 -0.02(-22.22%)
Mar 17, 2020 0.0900 0.1000 0.0900 0.0900 137,255 -0.01(-10.00%)
Mar 16, 2020 0.0900 0.1083 0.0900 0.1000 37,370 +0.01(+11.11%)
Mar 13, 2020 0.0850 0.1000 0.0850 0.0900 38,100 -0.01(-9.82%)
Mar 12, 2020 0.0825 0.1000 0.0800 0.0998 78,978 +0.01(+9.31%)
Mar 11, 2020 0.1000 0.1000 0.0800 0.0913 24,929 -0.01(-8.70%)
Mar 10, 2020 0.0800 0.1300 0.0775 0.1000 109,974 +0.03(+38.12%)
Mar 09, 2020 0.1100 0.1300 0.0724 0.0724 188,738 -0.04(-34.18%)
Mar 06, 2020 0.1655 0.1655 0.1100 0.1100 26,000 +0.00(+0.00%)
Mar 05, 2020 0.1300 0.1300 0.1075 0.1100 63,713 -0.01(-8.33%)
Mar 04, 2020 0.1150 0.1300 0.1150 0.1200 101,306 -0.01(-7.19%)
Mar 03, 2020 0.1300 0.1350 0.1225 0.1293 4,103 +0.00(+3.44%)
Mar 02, 2020 0.1100 0.1300 0.1100 0.1250 107,225 -0.01(-3.85%)
Feb 28, 2020 0.1135 0.1300 0.1070 0.1300 98,700 +0.01(+8.33%)
Feb 27, 2020 0.1250 0.1250 0.1000 0.1200 115,606 -0.01(-4.00%)
Feb 26, 2020 0.1325 0.1350 0.1250 0.1250 64,899 -0.01(-6.65%)
Feb 25, 2020 0.1176 0.1466 0.1176 0.1339 39,608 +0.00(+3.00%)
Feb 24, 2020 0.1361 0.1466 0.1300 0.1300 79,480 -0.01(-8.77%)
Feb 21, 2020 0.1419 0.1636 0.1390 0.1425 73,500 +0.01(+3.79%)
Feb 20, 2020 0.1699 0.1699 0.1085 0.1373 36,789 +0.01(+5.62%)
Feb 19, 2020 0.1520 0.1520 0.1128 0.1300 413,153 -0.01(-5.66%)
Feb 18, 2020 0.1330 0.1695 0.1300 0.1378 128,643 -0.02(-9.93%)
Feb 14, 2020 0.1752 0.1752 0.1255 0.1530 78,800 -0.01(-5.61%)
Feb 13, 2020 0.1350 0.1621 0.1332 0.1621 103,172 +0.00(+1.31%)
Feb 12, 2020 0.1600 0.1751 0.1600 0.1600 66,470 +0.01(+6.67%)
Feb 11, 2020 0.1600 0.1788 0.1500 0.1500 218,621 -0.03(-16.67%)
Feb 10, 2020 0.1562 0.1825 0.1550 0.1800 42,027 +0.00(+0.00%)
Feb 07, 2020 0.1700 0.1800 0.1610 0.1800 33,100 -0.00(-2.07%)
Feb 06, 2020 0.1725 0.1838 0.1650 0.1838 20,324 +0.00(+2.17%)
Feb 05, 2020 0.1600 0.1897 0.1560 0.1799 221,300 -0.01(-4.00%)
Feb 04, 2020 0.1600 0.1900 0.1600 0.1874 18,443 +0.01(+4.17%)
Feb 03, 2020 0.1890 0.1890 0.1700 0.1799 21,112 +0.01(+5.82%)
Jan 31, 2020 0.1782 0.1884 0.1680 0.1700 21,200 -0.02(-8.85%)
Jan 30, 2020 0.1870 0.1890 0.1600 0.1865 28,593 +0.03(+16.49%)
Jan 29, 2020 0.1745 0.1872 0.1500 0.1601 65,312 -0.00(-2.97%)
Jan 28, 2020 0.1825 0.1850 0.1599 0.1650 170,630 -0.02(-10.47%)
Jan 27, 2020 0.1601 0.1890 0.1601 0.1843 31,246 +0.00(+2.39%)
Jan 24, 2020 0.1875 0.1890 0.1600 0.1800 69,800 -0.01(-4.51%)
Jan 23, 2020 0.1900 0.1900 0.1825 0.1885 6,715 +0.01(+3.29%)
Jan 22, 2020 0.1801 0.1950 0.1801 0.1825 24,441 +0.00(+1.39%)
Jan 21, 2020 0.1875 0.1875 0.1800 0.1800 28,305 -0.01(-5.66%)
Jan 17, 2020 0.1875 0.1950 0.1875 0.1908 27,800 +0.00(+0.42%)
Jan 16, 2020 0.2000 0.2100 0.1900 0.1900 88,483 -0.01(-4.28%)
Jan 15, 2020 0.2025 0.2025 0.1850 0.1985 74,113 -0.00(-1.98%)
Jan 14, 2020 0.1985 0.2025 0.1880 0.2025 61,557 -0.00(-1.22%)
Jan 13, 2020 0.1922 0.2180 0.1900 0.2050 15,086 +0.00(+2.50%)
Jan 10, 2020 0.1950 0.2000 0.1900 0.2000 41,900 +0.00(+1.27%)
Jan 09, 2020 0.1955 0.1975 0.1910 0.1975 50,804 -0.00(-1.25%)
Jan 08, 2020 0.1690 0.2000 0.1690 0.2000 238,474 +0.01(+3.20%)
Jan 07, 2020 0.1950 0.1950 0.1880 0.1938 74,001 +0.00(+0.94%)
Jan 06, 2020 0.2100 0.2100 0.1850 0.1920 65,245 -0.01(-4.00%)
Jan 03, 2020 0.1910 0.2030 0.1910 0.2000 37,200 -0.00(-1.72%)
Jan 02, 2020 0.2040 0.2179 0.1910 0.2035 71,186 -0.01(-6.61%)
Dec 31, 2019 0.2040 0.2179 0.1850 0.2179 198,100 +0.02(+8.95%)
Dec 30, 2019 0.2100 0.2150 0.1900 0.2000 47,422 -0.01(-4.76%)
Dec 27, 2019 0.1825 0.2155 0.1825 0.2100 25,400 +0.01(+5.00%)
Dec 26, 2019 0.1900 0.2180 0.1801 0.2000 81,553 +0.00(+0.50%)
Dec 24, 2019 0.2050 0.2180 0.1670 0.1990 237,500 -0.01(-3.16%)
Dec 23, 2019 0.2100 0.2175 0.2011 0.2055 84,159 -0.00(-2.14%)
Dec 20, 2019 0.2020 0.2100 0.2000 0.2100 128,300 +0.00(+0.00%)
Dec 19, 2019 0.2255 0.2255 0.2020 0.2100 180,373 -0.01(-3.23%)
Dec 18, 2019 0.2245 0.2290 0.2150 0.2170 18,205 -0.01(-4.41%)
Dec 17, 2019 0.2255 0.2310 0.2250 0.2270 13,347 +0.01(+3.18%)
Dec 16, 2019 0.2325 0.2350 0.2200 0.2200 104,845 -0.01(-4.35%)
Dec 13, 2019 0.2325 0.2325 0.2100 0.2300 79,800 -0.02(-8.00%)
Dec 12, 2019 0.2200 0.2500 0.2100 0.2500 172,307 +0.03(+14.94%)
Dec 11, 2019 0.2100 0.2250 0.2046 0.2175 14,863 +0.00(+1.16%)
Dec 10, 2019 0.2150 0.2251 0.2000 0.2150 1,034,617 +0.00(+0.00%)
Dec 09, 2019 0.2050 0.2150 0.2050 0.2150 126,484 +0.01(+2.38%)
Dec 06, 2019 0.2110 0.2150 0.2030 0.2100 168,700 -0.00(-1.32%)
Dec 05, 2019 0.2175 0.2180 0.2104 0.2128 250,735 -0.00(-2.16%)
Dec 04, 2019 0.2050 0.2200 0.2050 0.2175 147,427 +0.01(+6.10%)
Dec 03, 2019 0.2100 0.2150 0.2050 0.2050 32,469 -0.01(-4.65%)
Dec 02, 2019 0.2100 0.2150 0.2076 0.2150 51,979 +0.01(+2.38%)
Nov 29, 2019 0.2150 0.2150 0.2070 0.2100 22,300 -0.00(-1.41%)
Nov 27, 2019 0.2113 0.2140 0.2008 0.2130 45,400 +0.00(+1.04%)
Nov 26, 2019 0.2150 0.2200 0.2100 0.2108 132,449 -0.02(-8.35%)
Nov 25, 2019 0.2390 0.2390 0.2200 0.2300 108,569 +0.00(+0.00%)
Nov 22, 2019 0.2115 0.2350 0.2115 0.2300 290,600 +0.01(+4.55%)
Nov 21, 2019 0.2092 0.2200 0.2001 0.2200 272,315 +0.01(+4.76%)
Nov 20, 2019 0.2050 0.2100 0.2001 0.2100 38,390 +0.01(+2.44%)
Nov 19, 2019 0.2001 0.2110 0.2001 0.2050 43,660 -0.00(-0.05%)
Nov 18, 2019 0.2038 0.2150 0.2000 0.2051 166,547 -0.01(-3.03%)
Nov 15, 2019 0.2250 0.2250 0.2100 0.2115 113,100 -0.01(-6.00%)
Nov 14, 2019 0.2200 0.2350 0.2200 0.2250 36,083 +0.00(+0.00%)
Nov 13, 2019 0.2300 0.2300 0.2200 0.2250 38,546 -0.00(-2.00%)
Nov 12, 2019 0.2300 0.2400 0.2250 0.2296 97,827 +0.00(+0.92%)
Nov 11, 2019 0.2400 0.2400 0.2190 0.2275 35,670 -0.01(-5.21%)
Nov 08, 2019 0.2300 0.2400 0.2300 0.2400 36,100 +0.01(+4.35%)
Nov 07, 2019 0.2500 0.2500 0.2110 0.2300 40,430 -0.01(-4.17%)
Nov 06, 2019 0.2400 0.2500 0.2400 0.2400 48,650 -0.01(-4.00%)
Nov 05, 2019 0.2399 0.2600 0.2399 0.2500 87,562 +0.01(+4.17%)
Nov 04, 2019 0.2175 0.2400 0.2050 0.2400 98,774 +0.02(+8.45%)
Nov 01, 2019 0.2117 0.2250 0.2117 0.2213 196,800 -0.00(-0.49%)
Oct 31, 2019 0.2117 0.2225 0.2100 0.2224 20,812 +0.00(+1.65%)
Oct 30, 2019 0.2201 0.2250 0.2117 0.2188 75,056 -0.00(-1.66%)
Oct 29, 2019 0.1995 0.2449 0.1995 0.2225 53,792 -0.02(-8.25%)
Oct 28, 2019 0.2400 0.2730 0.2351 0.2425 51,449 +0.00(+1.08%)
Oct 25, 2019 0.2200 0.2480 0.2200 0.2399 73,000 -0.00(-0.08%)
Oct 24, 2019 0.2455 0.2730 0.2400 0.2401 140,497 -0.00(-0.37%)
Oct 23, 2019 0.2492 0.2500 0.2384 0.2410 42,868 +0.00(+0.37%)
Oct 22, 2019 0.2400 0.2600 0.2400 0.2401 125,976 -0.01(-2.52%)
Oct 21, 2019 0.2300 0.2520 0.2300 0.2463 72,990 +0.01(+3.71%)
Oct 18, 2019 0.2300 0.2500 0.2150 0.2375 594,500 +0.02(+6.98%)
Oct 17, 2019 0.2220 0.2300 0.2220 0.2220 112,199 +0.00(+0.00%)
Oct 16, 2019 0.2300 0.2300 0.2211 0.2220 43,257 -0.01(-3.48%)
Oct 15, 2019 0.2250 0.2480 0.2200 0.2300 446,238 +0.01(+5.75%)
Oct 14, 2019 0.2250 0.2250 0.2130 0.2175 8,446 -0.00(-1.14%)
Oct 11, 2019 0.2100 0.2270 0.2100 0.2200 66,800 +0.01(+4.76%)
Oct 10, 2019 0.2335 0.2335 0.2100 0.2100 205,887 -0.02(-9.91%)
Oct 09, 2019 0.2290 0.2500 0.2258 0.2331 210,995 +0.01(+2.24%)
Oct 08, 2019 0.2500 0.2500 0.2208 0.2280 104,349 +0.00(+1.11%)
Oct 07, 2019 0.2265 0.2350 0.2220 0.2255 22,298 +0.00(+0.22%)
Oct 04, 2019 0.2360 0.2489 0.2225 0.2250 30,400 -0.01(-4.21%)
Oct 03, 2019 0.2497 0.2497 0.2250 0.2349 63,500 +0.00(+2.13%)
Oct 02, 2019 0.2300 0.2497 0.2250 0.2300 35,502 -0.00(-0.04%)
Oct 01, 2019 0.2600 0.2600 0.2290 0.2301 221,465 -0.02(-9.76%)
Sep 30, 2019 0.2051 0.2550 0.2051 0.2550 290,338 +0.01(+3.66%)
Sep 27, 2019 0.2300 0.2495 0.2200 0.2460 52,100 +0.03(+11.82%)
Sep 26, 2019 0.2496 0.2496 0.2200 0.2200 87,351 -0.02(-8.33%)
Sep 25, 2019 0.2250 0.2496 0.2159 0.2400 40,648 -0.00(-0.83%)
Sep 24, 2019 0.2496 0.2496 0.2253 0.2420 73,801 -0.01(-3.04%)
Sep 23, 2019 0.2496 0.2496 0.2250 0.2496 113,137 +0.00(+0.00%)
Sep 20, 2019 0.2401 0.2499 0.2400 0.2496 46,500 +0.01(+3.96%)
Sep 19, 2019 0.2600 0.2600 0.2401 0.2401 31,631 +0.01(+4.16%)
Sep 18, 2019 0.2999 0.2999 0.2300 0.2305 263,272 -0.01(-4.55%)
Sep 17, 2019 0.2390 0.2500 0.2290 0.2415 344,115 +0.02(+9.77%)
Sep 16, 2019 0.2390 0.2390 0.2200 0.2200 84,346 -0.01(-2.22%)
Sep 13, 2019 0.2188 0.2390 0.2151 0.2250 78,000 +0.01(+3.45%)
Sep 12, 2019 0.2350 0.2400 0.2175 0.2175 158,736 +0.00(+0.00%)
Sep 11, 2019 0.2400 0.2400 0.2175 0.2175 93,482 -0.02(-9.37%)
Sep 10, 2019 0.2100 0.2400 0.2000 0.2400 673,064 +0.03(+14.29%)
Sep 09, 2019 0.2199 0.2199 0.2050 0.2100 34,485 +0.00(+0.00%)
Sep 06, 2019 0.2050 0.2100 0.2050 0.2100 27,200 +0.00(+1.45%)
Sep 05, 2019 0.2199 0.2199 0.2070 0.2070 17,622 +0.00(+0.98%)
Sep 04, 2019 0.2195 0.2199 0.2000 0.2050 65,910 -0.01(-3.39%)
Sep 03, 2019 0.2075 0.2298 0.2060 0.2122 45,001 +0.00(+2.27%)
Aug 30, 2019 0.2100 0.2200 0.2050 0.2075 68,500 -0.01(-5.03%)
Aug 29, 2019 0.2430 0.2430 0.2050 0.2185 92,724 -0.02(-10.08%)
Aug 28, 2019 0.2500 0.2500 0.2111 0.2430 192,059 -0.01(-2.80%)
Aug 27, 2019 0.2200 0.2500 0.2200 0.2500 308,486 +0.02(+8.70%)
Aug 26, 2019 0.2076 0.2300 0.2076 0.2300 30,238 -0.01(-4.17%)
Aug 23, 2019 0.2310 0.2500 0.2310 0.2400 392,600 +0.02(+9.09%)
Aug 22, 2019 0.2151 0.2400 0.2051 0.2200 41,346 +0.00(+0.00%)
Aug 21, 2019 0.2000 0.2250 0.2000 0.2200 49,980 +0.00(+0.00%)
Aug 20, 2019 0.2250 0.2330 0.2200 0.2200 158,139 -0.02(-8.30%)
Aug 19, 2019 0.2335 0.2399 0.2250 0.2399 51,818 +0.01(+2.74%)
Aug 16, 2019 0.2250 0.2399 0.2250 0.2335 33,100 -0.01(-2.63%)
Aug 15, 2019 0.2290 0.2500 0.2200 0.2398 70,335 +0.02(+9.00%)
Aug 14, 2019 0.2550 0.2550 0.2150 0.2200 148,040 -0.02(-10.20%)
Aug 13, 2019 0.2300 0.2450 0.2300 0.2450 24,728 +0.02(+8.89%)
Aug 12, 2019 0.2300 0.2400 0.2250 0.2250 40,294 -0.01(-2.64%)
Aug 09, 2019 0.2300 0.2600 0.2300 0.2311 25,300 +0.00(+0.00%)
Aug 08, 2019 0.2500 0.2598 0.2310 0.2311 34,013 -0.02(-7.56%)
Aug 07, 2019 0.2575 0.2650 0.2300 0.2500 44,422 +0.01(+4.17%)
Aug 06, 2019 0.2301 0.2575 0.2290 0.2400 30,440 +0.01(+2.96%)
Aug 05, 2019 0.2475 0.2670 0.2300 0.2331 65,095 -0.01(-4.86%)
Aug 02, 2019 0.2280 0.2600 0.2250 0.2450 45,900 -0.01(-3.85%)
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.