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

Khiron Life Sciences Corp (OP: KHRNF )

0.0090 UNCHANGED
Last Price Updated: 2:13 PM EST, Feb 15, 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, 2020 0.3865 0.4375 0.3829 0.4041 284,231 +0.00(+1.02%)
Mar 30, 2020 0.4288 0.4288 0.3670 0.4000 265,032 -0.03(-6.30%)
Mar 27, 2020 0.4245 0.4530 0.3784 0.4269 441,700 +0.01(+2.67%)
Mar 26, 2020 0.3700 0.4376 0.3640 0.4158 524,540 +0.06(+15.50%)
Mar 25, 2020 0.3500 0.3795 0.3379 0.3600 239,701 +0.02(+6.54%)
Mar 24, 2020 0.3055 0.3409 0.2905 0.3379 196,955 +0.03(+10.82%)
Mar 23, 2020 0.3200 0.3740 0.2850 0.3049 590,507 -0.00(-1.49%)
Mar 20, 2020 0.3096 0.3700 0.2900 0.3095 349,100 +0.04(+15.49%)
Mar 19, 2020 0.2664 0.2680 0.2320 0.2680 368,524 +0.01(+1.98%)
Mar 18, 2020 0.2450 0.2700 0.2222 0.2628 176,572 +0.00(+1.74%)
Mar 17, 2020 0.2778 0.2824 0.2161 0.2583 383,724 -0.03(-9.94%)
Mar 16, 2020 0.2676 0.5450 0.2600 0.2868 364,769 -0.07(-18.55%)
Mar 13, 2020 0.3500 0.3925 0.3441 0.3521 150,700 -0.00(-1.15%)
Mar 12, 2020 0.3665 0.4050 0.3345 0.3562 266,148 -0.07(-16.37%)
Mar 11, 2020 0.4538 0.4538 0.4100 0.4259 302,512 -0.04(-7.63%)
Mar 10, 2020 0.4405 0.4719 0.4183 0.4611 78,801 +0.03(+6.24%)
Mar 09, 2020 0.4275 0.4779 0.4275 0.4340 310,071 -0.07(-13.20%)
Mar 06, 2020 0.4900 0.5270 0.4865 0.5000 122,800 -0.02(-3.57%)
Mar 05, 2020 0.5355 0.5497 0.5100 0.5185 228,230 -0.02(-3.98%)
Mar 04, 2020 0.4900 0.5600 0.4900 0.5400 114,350 +0.04(+8.02%)
Mar 03, 2020 0.5550 0.5550 0.4767 0.4999 196,887 -0.01(-1.05%)
Mar 02, 2020 0.4917 0.5304 0.4679 0.5052 304,812 +0.02(+4.75%)
Feb 28, 2020 0.3955 0.4823 0.3843 0.4823 367,100 +0.05(+12.16%)
Feb 27, 2020 0.4300 0.4530 0.4010 0.4300 281,597 +0.01(+2.38%)
Feb 26, 2020 0.4325 0.4325 0.4153 0.4200 256,001 -0.02(-3.49%)
Feb 25, 2020 0.4656 0.4800 0.4254 0.4352 258,990 -0.03(-5.62%)
Feb 24, 2020 0.4719 0.4719 0.4408 0.4611 145,218 -0.03(-5.90%)
Feb 21, 2020 0.5342 0.5342 0.4862 0.4900 88,800 -0.02(-3.98%)
Feb 20, 2020 0.5500 0.5595 0.4942 0.5103 197,533 -0.02(-4.13%)
Feb 19, 2020 0.4989 0.5343 0.4712 0.5323 327,014 +0.06(+11.71%)
Feb 18, 2020 0.4475 0.4959 0.4475 0.4765 249,312 +0.04(+8.91%)
Feb 14, 2020 0.4883 0.4959 0.4375 0.4375 176,500 -0.03(-5.91%)
Feb 13, 2020 0.4800 0.5005 0.4650 0.4650 123,449 +0.00(+0.65%)
Feb 12, 2020 0.5450 0.5557 0.4611 0.4620 521,871 -0.08(-15.03%)
Feb 11, 2020 0.5190 0.5758 0.5190 0.5437 318,752 +0.04(+6.92%)
Feb 10, 2020 0.5655 0.5908 0.5000 0.5085 391,101 -0.06(-10.63%)
Feb 07, 2020 0.5375 0.5800 0.5000 0.5690 263,600 +0.03(+6.26%)
Feb 06, 2020 0.6060 0.6189 0.5250 0.5355 400,105 -0.08(-13.63%)
Feb 05, 2020 0.6300 0.6565 0.5800 0.6200 353,528 -0.02(-2.58%)
Feb 04, 2020 0.6601 0.6724 0.6290 0.6364 265,172 -0.03(-4.56%)
Feb 03, 2020 0.6895 0.6933 0.6491 0.6668 179,089 -0.03(-4.48%)
Jan 31, 2020 0.7252 0.7308 0.6971 0.6981 38,900 -0.03(-3.52%)
Jan 30, 2020 0.7500 0.7500 0.7100 0.7236 37,793 +0.00(+0.50%)
Jan 29, 2020 0.7475 0.7555 0.7073 0.7200 84,958 -0.03(-4.00%)
Jan 28, 2020 0.7645 0.7852 0.7338 0.7500 201,571 -0.02(-2.60%)
Jan 27, 2020 0.7700 0.7943 0.7485 0.7700 139,997 -0.04(-4.94%)
Jan 24, 2020 0.8265 0.8431 0.7740 0.8100 98,000 -0.04(-4.71%)
Jan 23, 2020 0.8352 0.8567 0.8100 0.8500 55,529 +0.01(+1.77%)
Jan 22, 2020 0.8000 0.8352 0.7871 0.8352 70,601 +0.03(+3.70%)
Jan 21, 2020 0.8713 0.8713 0.7674 0.8054 231,615 -0.03(-4.12%)
Jan 17, 2020 0.8100 0.8471 0.7980 0.8400 119,200 +0.02(+2.70%)
Jan 16, 2020 0.8880 0.9022 0.7900 0.8179 511,143 -0.01(-0.70%)
Jan 15, 2020 0.7950 0.8716 0.7900 0.8237 190,112 +0.03(+4.27%)
Jan 14, 2020 0.7700 0.7900 0.7370 0.7900 194,079 +0.02(+2.60%)
Jan 13, 2020 0.7248 0.7700 0.7238 0.7700 61,507 +0.05(+6.21%)
Jan 10, 2020 0.7300 0.7329 0.6932 0.7250 72,700 +0.00(+0.22%)
Jan 09, 2020 0.7300 0.7347 0.6905 0.7234 56,863 -0.01(-0.90%)
Jan 08, 2020 0.7075 0.7500 0.7000 0.7300 66,756 -0.00(-0.57%)
Jan 07, 2020 0.7500 0.7538 0.7100 0.7342 203,746 -0.04(-4.65%)
Jan 06, 2020 0.7800 0.8100 0.7400 0.7700 205,727 -0.04(-4.40%)
Jan 03, 2020 0.7850 0.8106 0.7500 0.8054 98,800 +0.02(+1.95%)
Jan 02, 2020 0.7930 0.8330 0.7720 0.7900 156,093 -0.02(-2.06%)
Dec 31, 2019 0.7300 0.8066 0.7220 0.8066 265,100 +0.06(+7.55%)
Dec 30, 2019 0.7450 0.7600 0.7063 0.7500 180,794 +0.01(+0.87%)
Dec 27, 2019 0.7053 0.7537 0.7000 0.7435 135,800 +0.03(+4.73%)
Dec 26, 2019 0.7100 0.7300 0.7099 0.7099 156,293 -0.00(-0.01%)
Dec 24, 2019 0.7000 0.7260 0.6730 0.7100 90,300 +0.01(+1.43%)
Dec 23, 2019 0.6806 0.7100 0.6630 0.7000 135,458 -0.02(-3.33%)
Dec 20, 2019 0.6502 0.7241 0.6490 0.7241 159,400 +0.05(+7.66%)
Dec 19, 2019 0.6500 0.6878 0.6259 0.6726 126,907 +0.00(+0.57%)
Dec 18, 2019 0.6610 0.6752 0.6499 0.6688 175,622 -0.01(-1.65%)
Dec 17, 2019 0.6870 0.7089 0.6700 0.6800 155,366 -0.03(-3.81%)
Dec 16, 2019 0.7100 0.7270 0.6853 0.7069 91,513 +0.01(+1.71%)
Dec 13, 2019 0.7108 0.7420 0.6900 0.6950 87,600 -0.02(-3.20%)
Dec 12, 2019 0.7040 0.7325 0.6859 0.7180 115,968 +0.02(+2.28%)
Dec 11, 2019 0.6990 0.7069 0.6685 0.7020 127,954 +0.01(+1.74%)
Dec 10, 2019 0.7130 0.7236 0.6899 0.6900 113,834 -0.02(-3.28%)
Dec 09, 2019 0.7200 0.7390 0.6990 0.7134 74,718 -0.00(-0.06%)
Dec 06, 2019 0.7000 0.7300 0.6881 0.7138 95,100 -0.02(-2.22%)
Dec 05, 2019 0.7800 0.7800 0.7110 0.7300 78,530 -0.02(-2.41%)
Dec 04, 2019 0.6900 0.7650 0.6830 0.7480 163,545 +0.06(+8.41%)
Dec 03, 2019 0.6925 0.7090 0.6665 0.6900 113,627 -0.00(-0.33%)
Dec 02, 2019 0.7276 0.7580 0.6710 0.6923 197,904 -0.05(-6.45%)
Nov 29, 2019 0.7160 0.7549 0.7160 0.7400 42,400 +0.01(+1.65%)
Nov 27, 2019 0.7380 0.7500 0.7200 0.7280 153,200 -0.01(-1.62%)
Nov 26, 2019 0.7950 0.8070 0.7230 0.7400 97,619 -0.03(-3.90%)
Nov 25, 2019 0.7410 0.8091 0.7301 0.7700 196,173 +0.04(+5.48%)
Nov 22, 2019 0.7413 0.7590 0.7010 0.7300 82,700 +0.01(+1.00%)
Nov 21, 2019 0.7490 0.7900 0.7100 0.7228 217,994 +0.01(+1.80%)
Nov 20, 2019 0.6510 0.7480 0.6510 0.7100 302,883 +0.06(+8.98%)
Nov 19, 2019 0.6432 0.6880 0.6400 0.6515 297,667 -0.00(-0.53%)
Nov 18, 2019 0.7000 0.7387 0.6532 0.6550 257,753 -0.03(-4.38%)
Nov 15, 2019 0.6630 0.6850 0.6460 0.6850 210,200 +0.01(+0.74%)
Nov 14, 2019 0.6824 0.6900 0.6400 0.6800 206,234 -0.00(-0.35%)
Nov 13, 2019 0.6700 0.7215 0.6507 0.6824 105,482 +0.01(+1.87%)
Nov 12, 2019 0.7000 0.7000 0.6556 0.6699 108,713 -0.01(-1.89%)
Nov 11, 2019 0.6550 0.6828 0.6375 0.6828 197,606 +0.01(+1.23%)
Nov 08, 2019 0.6225 0.6901 0.5919 0.6745 462,700 +0.07(+12.04%)
Nov 07, 2019 0.6550 0.6950 0.6020 0.6020 674,069 -0.06(-8.50%)
Nov 06, 2019 0.6335 0.6810 0.6190 0.6579 922,083 +0.01(+1.22%)
Nov 05, 2019 0.7150 0.7200 0.6500 0.6500 335,433 -0.05(-7.60%)
Nov 04, 2019 0.7250 0.7503 0.7000 0.7035 274,723 -0.02(-2.97%)
Nov 01, 2019 0.7620 0.7700 0.7150 0.7250 198,300 -0.03(-4.23%)
Oct 31, 2019 0.7305 0.7813 0.7305 0.7570 128,449 +0.01(+1.41%)
Oct 30, 2019 0.7900 0.8060 0.7465 0.7465 178,604 -0.04(-5.51%)
Oct 29, 2019 0.8200 0.8392 0.7810 0.7900 218,306 -0.04(-4.54%)
Oct 28, 2019 0.8700 0.8960 0.7986 0.8276 285,676 -0.04(-4.32%)
Oct 25, 2019 0.8685 0.8860 0.8527 0.8650 114,700 -0.01(-1.49%)
Oct 24, 2019 0.9200 0.9200 0.8610 0.8781 151,174 -0.02(-2.43%)
Oct 23, 2019 0.9170 0.9170 0.8700 0.9000 119,642 +0.03(+3.09%)
Oct 22, 2019 0.9300 0.9550 0.8730 0.8730 108,499 -0.03(-3.00%)
Oct 21, 2019 0.9500 0.9700 0.8796 0.9000 216,840 -0.04(-4.51%)
Oct 18, 2019 0.9000 0.9500 0.8795 0.9425 253,200 +0.08(+9.21%)
Oct 17, 2019 0.8557 0.8920 0.8089 0.8630 167,222 +0.03(+3.30%)
Oct 16, 2019 0.8600 0.8700 0.8200 0.8354 108,950 -0.01(-1.42%)
Oct 15, 2019 0.8200 0.8600 0.7820 0.8474 262,939 +0.07(+8.63%)
Oct 14, 2019 0.8350 0.8350 0.7500 0.7801 94,503 +0.01(+0.66%)
Oct 11, 2019 0.7170 0.7898 0.7170 0.7750 189,000 +0.04(+6.11%)
Oct 10, 2019 0.8059 0.8209 0.7200 0.7304 370,598 -0.08(-10.40%)
Oct 09, 2019 0.8500 0.8823 0.8080 0.8152 89,978 -0.03(-4.09%)
Oct 08, 2019 0.8700 0.8700 0.8149 0.8500 126,015 -0.00(-0.18%)
Oct 07, 2019 0.8850 0.8910 0.8500 0.8515 83,379 -0.05(-5.17%)
Oct 04, 2019 0.9276 0.9410 0.8810 0.8979 87,600 -0.02(-1.87%)
Oct 03, 2019 0.8950 0.9202 0.8460 0.9150 89,810 +0.06(+6.40%)
Oct 02, 2019 0.8235 0.9110 0.7129 0.8600 290,515 +0.03(+4.00%)
Oct 01, 2019 0.9260 0.9542 0.8042 0.8269 313,721 -0.07(-8.12%)
Sep 30, 2019 0.9780 0.9780 0.8793 0.9000 153,283 -0.06(-6.38%)
Sep 27, 2019 0.9795 0.9864 0.9200 0.9613 123,300 +0.00(+0.29%)
Sep 26, 2019 0.9400 1.030 0.9370 0.9585 163,668 +0.01(+0.68%)
Sep 25, 2019 1.005 1.056 0.9200 0.9520 321,266 -0.08(-7.57%)
Sep 24, 2019 1.080 1.091 0.9700 1.030 282,589 -0.07(-6.36%)
Sep 23, 2019 1.135 1.135 1.070 1.100 50,017 -0.00(-0.18%)
Sep 20, 2019 1.079 1.102 1.073 1.102 71,500 +0.02(+2.04%)
Sep 19, 2019 1.065 1.120 1.060 1.080 70,827 -0.05(-4.42%)
Sep 18, 2019 1.100 1.160 1.072 1.130 145,411 -0.02(-1.74%)
Sep 17, 2019 1.175 1.200 1.130 1.150 198,331 -0.02(-1.71%)
Sep 16, 2019 1.200 1.230 1.130 1.170 78,136 -0.04(-3.14%)
Sep 13, 2019 1.210 1.220 1.160 1.208 115,900 +0.02(+1.50%)
Sep 12, 2019 1.215 1.220 1.180 1.190 221,335 -0.03(-2.45%)
Sep 11, 2019 1.225 1.260 1.190 1.220 137,124 +0.03(+2.25%)
Sep 10, 2019 1.262 1.272 1.186 1.193 88,594 -0.08(-6.06%)
Sep 09, 2019 1.275 1.301 1.230 1.270 119,457 -0.01(-0.78%)
Sep 06, 2019 1.335 1.346 1.260 1.280 224,700 +0.03(+2.42%)
Sep 05, 2019 1.180 1.275 1.160 1.250 273,758 +0.08(+7.12%)
Sep 04, 2019 1.180 1.200 1.090 1.167 124,657 +0.02(+2.06%)
Sep 03, 2019 1.025 1.186 1.020 1.143 186,825 +0.06(+5.45%)
Aug 30, 2019 1.120 1.120 1.050 1.084 64,200 -0.04(-3.21%)
Aug 29, 2019 1.185 1.230 1.090 1.120 93,221 -0.04(-3.33%)
Aug 28, 2019 1.020 1.200 1.000 1.159 298,568 +0.12(+11.40%)
Aug 27, 2019 1.140 1.160 1.020 1.040 222,447 -0.12(-9.97%)
Aug 26, 2019 1.210 1.210 1.070 1.155 361,529 -0.04(-3.73%)
Aug 23, 2019 1.315 1.315 1.150 1.200 318,400 -0.13(-9.50%)
Aug 22, 2019 1.360 1.420 1.320 1.326 110,892 -0.03(-2.50%)
Aug 21, 2019 1.400 1.400 1.350 1.360 243,789 -0.08(-5.37%)
Aug 20, 2019 1.465 1.470 1.377 1.437 202,864 -0.03(-1.94%)
Aug 19, 2019 1.465 1.530 1.436 1.466 73,483 +0.01(+0.39%)
Aug 16, 2019 1.350 1.492 1.350 1.460 158,200 +0.06(+4.29%)
Aug 15, 2019 1.480 1.480 1.351 1.400 289,914 -0.11(-7.29%)
Aug 14, 2019 1.575 1.580 1.450 1.510 237,070 -0.07(-4.43%)
Aug 13, 2019 1.530 1.600 1.530 1.580 197,867 +0.03(+1.95%)
Aug 12, 2019 1.575 1.590 1.530 1.550 117,234 -0.03(-1.91%)
Aug 09, 2019 1.620 1.620 1.520 1.580 90,500 +0.00(+0.00%)
Aug 08, 2019 1.640 1.686 1.564 1.580 82,002 -0.07(-4.24%)
Aug 07, 2019 1.590 1.723 1.580 1.650 185,461 +0.10(+6.45%)
Aug 06, 2019 1.498 1.555 1.490 1.550 96,541 +0.01(+0.65%)
Aug 05, 2019 1.500 1.630 1.300 1.540 114,315 +0.09(+6.21%)
Aug 02, 2019 1.495 1.540 1.450 1.450 97,800 -0.02(-1.36%)
Aug 01, 2019 1.526 1.549 1.446 1.470 106,727 -0.04(-2.65%)
Jul 31, 2019 1.485 1.564 1.485 1.510 95,638 +0.03(+2.03%)
Jul 30, 2019 1.430 1.530 1.400 1.480 102,339 +0.02(+1.37%)
Jul 29, 2019 1.550 1.580 1.436 1.460 107,680 -0.05(-3.31%)
Jul 26, 2019 1.570 1.570 1.500 1.510 99,700 -0.04(-2.64%)
Jul 25, 2019 1.574 1.650 1.520 1.551 113,091 -0.01(-0.58%)
Jul 24, 2019 1.615 1.640 1.530 1.560 135,345 -0.06(-3.70%)
Jul 23, 2019 1.730 1.730 1.600 1.620 133,544 -0.09(-5.26%)
Jul 22, 2019 1.645 1.710 1.635 1.710 86,888 +0.04(+2.40%)
Jul 19, 2019 1.705 1.750 1.650 1.670 67,100 -0.05(-2.91%)
Jul 18, 2019 1.730 1.770 1.660 1.720 68,350 -0.05(-2.61%)
Jul 17, 2019 1.820 1.820 1.647 1.766 156,061 +0.07(+3.94%)
Jul 16, 2019 1.580 1.761 1.580 1.699 149,766 +0.12(+7.34%)
Jul 15, 2019 1.500 1.615 1.470 1.583 158,650 +0.13(+9.13%)
Jul 12, 2019 1.455 1.501 1.329 1.450 371,100 -0.01(-0.65%)
Jul 11, 2019 1.510 1.550 1.452 1.460 388,036 -0.10(-6.12%)
Jul 10, 2019 1.615 1.670 1.530 1.555 287,880 -0.07(-4.59%)
Jul 09, 2019 1.750 1.750 1.590 1.630 464,582 -0.08(-4.68%)
Jul 08, 2019 1.745 1.800 1.679 1.710 184,783 -0.02(-1.14%)
Jul 05, 2019 1.780 1.785 1.700 1.730 137,000 -0.02(-1.15%)
Jul 03, 2019 1.680 1.780 1.650 1.750 91,700 +0.07(+4.17%)
Jul 02, 2019 1.762 1.785 1.670 1.680 110,731 -0.09(-5.08%)
Jul 01, 2019 1.745 1.940 1.700 1.770 65,081 +0.03(+1.72%)
Jun 28, 2019 1.775 1.829 1.726 1.740 61,600 -0.02(-1.25%)
Jun 27, 2019 1.810 1.830 1.683 1.762 98,050 -0.02(-1.08%)
Jun 26, 2019 1.690 1.799 1.639 1.781 68,267 +0.09(+5.40%)
Jun 25, 2019 1.725 1.758 1.650 1.690 94,640 -0.05(-3.01%)
Jun 24, 2019 1.830 1.831 1.702 1.742 131,336 -0.12(-6.37%)
Jun 21, 2019 1.830 1.900 1.810 1.861 107,200 -0.06(-3.32%)
Jun 20, 2019 2.000 2.000 1.900 1.925 106,350 +0.07(+3.79%)
Jun 19, 2019 1.690 1.900 1.690 1.855 185,692 +0.16(+9.16%)
Jun 18, 2019 1.795 1.800 1.620 1.699 395,713 -0.09(-5.09%)
Jun 17, 2019 1.900 1.900 1.778 1.790 170,127 -0.05(-2.72%)
Jun 14, 2019 1.955 1.970 1.837 1.840 169,400 -0.12(-6.26%)
Jun 13, 2019 1.910 1.976 1.880 1.963 78,414 +0.08(+4.07%)
Jun 12, 2019 1.950 1.960 1.860 1.886 109,001 -0.06(-3.32%)
Jun 11, 2019 2.015 2.015 1.938 1.951 122,492 -0.02(-0.97%)
Jun 10, 2019 2.040 2.040 1.960 1.970 84,548 +0.02(+1.03%)
Jun 07, 2019 2.015 2.040 1.946 1.950 153,300 -0.01(-0.64%)
Jun 06, 2019 2.000 2.060 1.950 1.963 106,920 -0.04(-1.85%)
Jun 05, 2019 2.130 2.180 1.978 2.000 176,565 -0.05(-2.53%)
Jun 04, 2019 1.990 2.076 1.890 2.051 309,946 +0.11(+5.74%)
Jun 03, 2019 1.800 1.990 1.800 1.940 345,817 +0.12(+6.40%)
May 31, 2019 1.870 1.946 1.790 1.823 316,000 -0.18(-8.84%)
May 30, 2019 2.050 2.065 1.950 2.000 213,899 -0.05(-2.44%)
May 29, 2019 2.130 2.210 1.993 2.050 218,837 -0.08(-3.76%)
May 28, 2019 2.195 2.260 2.090 2.130 345,230 -0.15(-6.58%)
May 24, 2019 2.300 2.340 2.250 2.280 91,900 -0.02(-0.87%)
May 23, 2019 2.410 2.410 2.296 2.300 148,240 -0.11(-4.56%)
May 22, 2019 2.410 2.471 2.350 2.410 87,313 -0.01(-0.41%)
May 21, 2019 2.380 2.490 2.360 2.420 57,832 +0.02(+0.83%)
May 20, 2019 2.500 2.590 2.350 2.400 46,418 -0.03(-1.23%)
May 17, 2019 2.380 2.460 2.380 2.430 114,000 -0.03(-1.20%)
May 16, 2019 2.420 2.485 2.400 2.459 100,759 +0.02(+0.80%)
May 15, 2019 2.455 2.460 2.350 2.440 90,967 +0.04(+1.55%)
May 14, 2019 2.340 2.440 2.340 2.403 133,856 +0.05(+2.25%)
May 13, 2019 2.375 2.400 2.258 2.350 209,906 -0.07(-2.90%)
May 10, 2019 2.150 2.440 2.150 2.420 237,900 +0.20(+9.02%)
May 09, 2019 2.190 2.240 2.130 2.220 190,284 -0.01(-0.61%)
May 08, 2019 2.250 2.290 2.170 2.234 229,542 +0.01(+0.61%)
May 07, 2019 2.250 2.290 2.198 2.220 490,798 -0.19(-7.75%)
May 06, 2019 2.413 2.487 2.370 2.406 356,178 -0.13(-5.13%)
May 03, 2019 2.635 2.680 2.500 2.536 187,600 +0.06(+2.53%)
May 02, 2019 2.580 2.580 2.372 2.474 321,512 -0.07(-2.76%)
May 01, 2019 2.550 2.670 2.500 2.544 308,077 -0.13(-4.91%)
Apr 30, 2019 2.800 2.860 2.540 2.675 481,950 -0.06(-2.36%)
Apr 29, 2019 2.455 2.750 2.340 2.740 984,663 +0.39(+16.64%)
Apr 26, 2019 2.350 2.389 2.300 2.349 135,500 +0.05(+2.13%)
Apr 25, 2019 2.276 2.480 2.210 2.300 327,733 +0.02(+0.92%)
Apr 24, 2019 2.275 2.360 2.247 2.279 197,250 -0.06(-2.61%)
Apr 23, 2019 2.385 2.440 2.280 2.340 193,232 -0.03(-1.27%)
Apr 22, 2019 2.390 2.470 2.370 2.370 161,804 +0.00(+0.00%)
Apr 18, 2019 2.300 2.419 2.290 2.370 280,900 +0.09(+3.97%)
Apr 17, 2019 2.160 2.311 2.096 2.280 267,170 +0.15(+7.02%)
Apr 16, 2019 2.180 2.330 2.110 2.130 431,474 -0.09(-4.05%)
Apr 15, 2019 2.340 2.420 2.140 2.220 556,058 -0.20(-8.21%)
Apr 12, 2019 2.490 2.620 2.400 2.419 216,000 -0.08(-3.31%)
Apr 11, 2019 2.665 2.665 2.480 2.502 198,872 -0.13(-4.89%)
Apr 10, 2019 2.670 2.770 2.570 2.630 217,078 -0.03(-1.08%)
Apr 09, 2019 2.675 2.767 2.550 2.659 146,565 -0.04(-1.53%)
Apr 08, 2019 2.800 2.821 2.648 2.700 240,569 -0.00(-0.06%)
Apr 05, 2019 2.450 2.702 2.400 2.702 372,500 +0.25(+10.27%)
Apr 04, 2019 2.610 2.628 2.450 2.450 298,377 -0.16(-6.11%)
Apr 03, 2019 2.683 2.726 2.600 2.610 270,188 +0.08(+3.11%)
Apr 02, 2019 2.805 2.805 2.530 2.531 507,861 -0.23(-8.36%)
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.