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 (%)
Sep 30, 2020 0.3670 0.3670 0.3249 0.3355 87,052 -0.02(-4.90%)
Sep 29, 2020 0.3470 0.3585 0.3419 0.3528 52,489 +0.00(+0.77%)
Sep 28, 2020 0.3630 0.3630 0.3300 0.3501 79,689 +0.00(+0.03%)
Sep 25, 2020 0.3449 0.3500 0.3237 0.3500 90,600 +0.01(+3.28%)
Sep 24, 2020 0.3200 0.3476 0.3080 0.3389 129,329 +0.00(+0.77%)
Sep 23, 2020 0.3753 0.3753 0.3363 0.3363 106,176 -0.03(-7.86%)
Sep 22, 2020 0.3390 0.3867 0.3390 0.3650 127,835 +0.01(+3.81%)
Sep 21, 2020 0.3465 0.3609 0.3465 0.3516 65,972 -0.01(-2.12%)
Sep 18, 2020 0.3700 0.3833 0.3582 0.3592 115,700 -0.01(-2.92%)
Sep 17, 2020 0.3725 0.3764 0.3681 0.3700 44,046 -0.01(-1.33%)
Sep 16, 2020 0.3800 0.3834 0.3663 0.3750 56,537 +0.01(+1.35%)
Sep 15, 2020 0.4049 0.4140 0.3700 0.3700 48,903 -0.02(-3.90%)
Sep 14, 2020 0.3923 0.4048 0.3600 0.3850 182,906 +0.01(+1.32%)
Sep 11, 2020 0.3585 0.3994 0.3585 0.3800 98,600 -0.01(-1.78%)
Sep 10, 2020 0.4000 0.4100 0.3800 0.3869 121,313 -0.01(-3.49%)
Sep 09, 2020 0.4275 0.4275 0.3821 0.4009 87,573 +0.00(+1.24%)
Sep 08, 2020 0.4000 0.4000 0.3731 0.3960 145,632 -0.00(-0.08%)
Sep 04, 2020 0.3800 0.4090 0.3600 0.3963 357,900 +0.03(+7.14%)
Sep 03, 2020 0.3647 0.3843 0.3581 0.3699 29,675 -0.01(-3.60%)
Sep 02, 2020 0.3685 0.3945 0.3685 0.3837 25,404 +0.00(+0.05%)
Sep 01, 2020 0.3884 0.3950 0.3800 0.3835 74,839 -0.02(-4.13%)
Aug 31, 2020 0.4225 0.4400 0.3801 0.4000 100,909 -0.03(-6.85%)
Aug 28, 2020 0.3950 0.4301 0.3801 0.4294 157,700 +0.05(+13.06%)
Aug 27, 2020 0.3770 0.3900 0.3703 0.3798 84,402 +0.01(+2.65%)
Aug 26, 2020 0.3662 0.3892 0.3662 0.3700 138,643 -0.01(-2.63%)
Aug 25, 2020 0.3710 0.3888 0.3620 0.3800 82,841 +0.01(+2.07%)
Aug 24, 2020 0.3500 0.3795 0.3260 0.3723 195,550 +0.03(+7.63%)
Aug 21, 2020 0.3500 0.3621 0.3276 0.3459 116,500 -0.01(-3.57%)
Aug 20, 2020 0.3633 0.3633 0.3500 0.3587 95,013 +0.00(+0.67%)
Aug 19, 2020 0.3600 0.3650 0.3500 0.3563 83,119 +0.00(+0.17%)
Aug 18, 2020 0.3620 0.3845 0.3500 0.3557 195,837 -0.02(-5.25%)
Aug 17, 2020 0.3730 0.4000 0.3601 0.3754 124,471 -0.00(-0.92%)
Aug 14, 2020 0.3800 0.3832 0.3640 0.3789 89,200 -0.00(-0.24%)
Aug 13, 2020 0.3900 0.3900 0.3688 0.3798 49,581 +0.00(+1.28%)
Aug 12, 2020 0.3800 0.3924 0.3603 0.3750 48,443 -0.01(-2.52%)
Aug 11, 2020 0.3800 0.4027 0.3800 0.3847 76,755 +0.00(+0.03%)
Aug 10, 2020 0.3495 0.4000 0.3495 0.3846 126,200 +0.02(+6.21%)
Aug 07, 2020 0.3498 0.3700 0.3469 0.3621 197,600 -0.01(-2.14%)
Aug 06, 2020 0.3776 0.3776 0.3601 0.3700 88,727 -0.01(-1.39%)
Aug 05, 2020 0.3760 0.4180 0.3700 0.3752 83,846 -0.02(-5.01%)
Aug 04, 2020 0.3900 0.3950 0.3600 0.3950 144,844 +0.01(+1.28%)
Aug 03, 2020 0.3730 0.4040 0.3400 0.3900 100,662 +0.02(+4.56%)
Jul 31, 2020 0.3800 0.3870 0.3420 0.3730 56,000 +0.00(+0.73%)
Jul 30, 2020 0.3675 0.3757 0.3595 0.3703 58,479 +0.00(+1.17%)
Jul 29, 2020 0.3900 0.3900 0.3600 0.3660 109,181 -0.00(-0.87%)
Jul 28, 2020 0.3840 0.3840 0.3593 0.3692 49,093 -0.00(-0.14%)
Jul 27, 2020 0.3515 0.3838 0.3515 0.3697 259,942 +0.00(+0.41%)
Jul 24, 2020 0.3560 0.4030 0.3560 0.3682 330,100 -0.00(-0.49%)
Jul 23, 2020 0.3922 0.4057 0.3675 0.3700 191,685 -0.01(-1.33%)
Jul 22, 2020 0.3641 0.3882 0.3625 0.3750 54,229 -0.01(-1.32%)
Jul 21, 2020 0.3450 0.3800 0.3450 0.3800 69,956 +0.02(+6.06%)
Jul 20, 2020 0.3520 0.3868 0.3486 0.3583 175,191 -0.02(-5.26%)
Jul 17, 2020 0.3600 0.3858 0.3550 0.3782 77,400 +0.01(+2.19%)
Jul 16, 2020 0.3650 0.3814 0.3590 0.3701 61,034 -0.01(-1.93%)
Jul 15, 2020 0.3700 0.3857 0.3700 0.3774 56,717 +0.01(+2.00%)
Jul 14, 2020 0.3875 0.3875 0.3620 0.3700 47,158 -0.01(-1.33%)
Jul 13, 2020 0.3830 0.3900 0.3600 0.3750 221,848 -0.01(-2.57%)
Jul 10, 2020 0.4075 0.4075 0.3700 0.3849 49,000 -0.00(-0.31%)
Jul 09, 2020 0.3825 0.3940 0.3601 0.3861 107,346 -0.01(-1.56%)
Jul 08, 2020 0.4050 0.4093 0.3808 0.3922 116,114 -0.01(-1.95%)
Jul 07, 2020 0.4000 0.4200 0.3900 0.4000 103,922 -0.00(-0.42%)
Jul 06, 2020 0.4400 0.4400 0.3934 0.4017 116,850 -0.02(-4.65%)
Jul 02, 2020 0.4000 0.4358 0.4000 0.4213 34,400 +0.00(+0.31%)
Jul 01, 2020 0.4360 0.4360 0.3950 0.4200 66,254 +0.02(+4.22%)
Jun 30, 2020 0.4000 0.4091 0.3750 0.4030 81,567 +0.00(+0.75%)
Jun 29, 2020 0.4236 0.4271 0.3821 0.4000 163,948 -0.01(-2.44%)
Jun 26, 2020 0.4481 0.4628 0.4063 0.4100 203,000 -0.01(-2.71%)
Jun 25, 2020 0.3993 0.4377 0.3693 0.4214 218,504 +0.02(+4.83%)
Jun 24, 2020 0.4400 0.4400 0.3900 0.4020 98,707 -0.03(-6.16%)
Jun 23, 2020 0.4610 0.4620 0.4228 0.4284 52,858 -0.01(-1.15%)
Jun 22, 2020 0.4760 0.4768 0.4290 0.4334 76,953 -0.03(-7.19%)
Jun 19, 2020 0.4456 0.4670 0.4399 0.4670 39,600 +0.03(+6.50%)
Jun 18, 2020 0.4519 0.4628 0.4385 0.4385 63,200 -0.01(-3.20%)
Jun 17, 2020 0.4550 0.4610 0.4317 0.4530 98,478 -0.01(-1.33%)
Jun 16, 2020 0.4400 0.4710 0.4300 0.4591 70,889 -0.00(-0.20%)
Jun 15, 2020 0.4788 0.4788 0.4260 0.4600 110,176 -0.02(-3.69%)
Jun 12, 2020 0.4715 0.4820 0.4515 0.4776 144,900 +0.02(+5.38%)
Jun 11, 2020 0.4900 0.4900 0.4398 0.4532 374,414 -0.04(-8.50%)
Jun 10, 2020 0.5050 0.5263 0.4800 0.4953 185,572 -0.02(-4.75%)
Jun 09, 2020 0.5400 0.5400 0.5100 0.5200 85,825 -0.02(-4.20%)
Jun 08, 2020 0.5300 0.5500 0.5181 0.5428 89,249 +0.02(+3.57%)
Jun 05, 2020 0.5315 0.5343 0.5071 0.5241 201,600 -0.01(-1.11%)
Jun 04, 2020 0.5522 0.5595 0.5141 0.5300 74,666 -0.01(-1.27%)
Jun 03, 2020 0.5490 0.5590 0.5142 0.5368 107,823 +0.01(+1.86%)
Jun 02, 2020 0.5325 0.5500 0.5100 0.5270 108,666 -0.02(-4.18%)
Jun 01, 2020 0.5450 0.5714 0.5350 0.5500 257,353 +0.01(+1.57%)
May 29, 2020 0.5319 0.5800 0.5319 0.5415 259,400 -0.06(-10.09%)
May 28, 2020 0.6000 0.6156 0.5700 0.6023 99,623 +0.02(+2.96%)
May 27, 2020 0.6200 0.6200 0.5525 0.5850 138,954 +0.01(+1.69%)
May 26, 2020 0.5900 0.6199 0.5594 0.5753 256,845 +0.00(+0.23%)
May 22, 2020 0.5800 0.5899 0.5600 0.5740 41,700 +0.00(+0.70%)
May 21, 2020 0.5772 0.5940 0.5341 0.5700 235,861 -0.01(-1.37%)
May 20, 2020 0.6000 0.6169 0.5696 0.5779 140,731 -0.02(-3.68%)
May 19, 2020 0.6200 0.6200 0.5288 0.6000 219,502 +0.01(+1.01%)
May 18, 2020 0.4950 0.6200 0.4950 0.5940 352,515 +0.04(+6.93%)
May 15, 2020 0.4900 0.5906 0.4330 0.5555 145,400 +0.09(+18.27%)
May 14, 2020 0.4980 0.5011 0.4425 0.4697 357,471 -0.02(-3.57%)
May 13, 2020 0.5370 0.5370 0.4800 0.4871 159,101 -0.01(-2.58%)
May 12, 2020 0.5040 0.5113 0.4877 0.5000 176,047 +0.00(+0.89%)
May 11, 2020 0.5540 0.5540 0.4949 0.4956 138,332 -0.03(-6.49%)
May 08, 2020 0.5550 0.5600 0.5190 0.5300 216,600 -0.03(-5.19%)
May 07, 2020 0.6000 0.6056 0.5381 0.5590 285,910 -0.02(-3.24%)
May 06, 2020 0.6200 0.6359 0.5682 0.5777 447,658 -0.01(-2.18%)
May 05, 2020 0.5450 0.6463 0.5446 0.5906 389,337 +0.02(+3.00%)
May 04, 2020 0.4825 0.5919 0.4444 0.5734 465,783 +0.08(+16.92%)
May 01, 2020 0.4590 0.5116 0.4441 0.4904 416,000 +0.05(+10.90%)
Apr 30, 2020 0.4685 0.4979 0.4346 0.4422 244,722 -0.02(-4.94%)
Apr 29, 2020 0.4245 0.4652 0.4210 0.4652 172,554 +0.03(+6.21%)
Apr 28, 2020 0.4525 0.4648 0.4200 0.4380 110,932 -0.00(-0.25%)
Apr 27, 2020 0.3765 0.4429 0.3730 0.4391 275,083 +0.06(+15.55%)
Apr 24, 2020 0.4000 0.4000 0.3600 0.3800 76,400 -0.00(-0.26%)
Apr 23, 2020 0.3660 0.4000 0.3660 0.3810 173,051 -0.00(-0.50%)
Apr 22, 2020 0.3555 0.3841 0.3555 0.3829 170,647 +0.02(+5.51%)
Apr 21, 2020 0.3625 0.3773 0.3400 0.3629 174,434 +0.00(+1.03%)
Apr 20, 2020 0.4000 0.4240 0.3570 0.3592 156,218 -0.06(-13.65%)
Apr 17, 2020 0.4097 0.4534 0.3800 0.4160 260,300 +0.02(+3.77%)
Apr 16, 2020 0.3850 0.4009 0.3540 0.4009 61,070 +0.02(+6.34%)
Apr 15, 2020 0.3845 0.3895 0.3600 0.3770 49,608 -0.00(-0.48%)
Apr 14, 2020 0.3767 0.3922 0.3691 0.3788 105,368 -0.00(-0.32%)
Apr 13, 2020 0.3900 0.3977 0.3611 0.3800 94,131 -0.01(-3.06%)
Apr 09, 2020 0.3900 0.3990 0.3755 0.3920 56,300 -0.00(-0.48%)
Apr 08, 2020 0.3745 0.3954 0.3745 0.3939 104,081 +0.01(+3.25%)
Apr 07, 2020 0.3800 0.4110 0.3742 0.3815 136,036 -0.00(-1.06%)
Apr 06, 2020 0.3775 0.4069 0.3734 0.3856 81,999 +0.01(+2.34%)
Apr 03, 2020 0.3933 0.4160 0.3650 0.3768 223,200 -0.02(-5.09%)
Apr 02, 2020 0.3850 0.4213 0.3850 0.3970 116,369 -0.01(-3.17%)
Apr 01, 2020 0.3645 0.4110 0.3645 0.4100 141,884 +0.01(+1.46%)
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%)
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.