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

AIkido Pharma Inc (NQ: AIKI )

3.560 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 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 (%)
Mar 31, 2021 1.140 1.160 1.120 1.140 2,451,360 +0.00(+0.00%)
Mar 30, 2021 1.120 1.150 1.060 1.140 3,676,410 +0.01(+0.88%)
Mar 29, 2021 1.160 1.180 1.110 1.130 4,152,627 -0.03(-2.59%)
Mar 26, 2021 1.180 1.200 1.150 1.160 3,920,400 -0.01(-0.85%)
Mar 25, 2021 1.200 1.220 1.140 1.170 9,285,605 -0.12(-9.30%)
Mar 24, 2021 1.280 1.420 1.260 1.290 22,626,644 +0.00(+0.00%)
Mar 23, 2021 1.420 1.420 1.250 1.290 10,951,662 -0.10(-7.19%)
Mar 22, 2021 1.360 1.420 1.310 1.390 17,462,588 +0.01(+0.72%)
Mar 19, 2021 1.290 1.385 1.230 1.380 15,803,800 +0.11(+8.66%)
Mar 18, 2021 1.290 1.360 1.230 1.270 15,787,384 -0.04(-3.05%)
Mar 17, 2021 1.190 1.320 1.110 1.310 13,454,569 +0.08(+6.50%)
Mar 16, 2021 1.320 1.340 1.210 1.230 11,079,890 -0.13(-9.56%)
Mar 15, 2021 1.220 1.380 1.180 1.360 25,155,396 +0.17(+14.29%)
Mar 12, 2021 1.160 1.250 1.100 1.190 12,003,700 -0.01(-0.83%)
Mar 11, 2021 1.190 1.210 1.130 1.200 6,474,908 +0.02(+1.69%)
Mar 10, 2021 1.210 1.210 1.070 1.180 14,927,461 +0.02(+1.72%)
Mar 09, 2021 1.140 1.210 1.070 1.160 9,219,247 +0.08(+7.41%)
Mar 08, 2021 1.070 1.140 1.020 1.080 12,255,953 +0.02(+1.89%)
Mar 05, 2021 1.050 1.090 0.8620 1.060 11,662,100 +0.05(+4.95%)
Mar 04, 2021 1.120 1.160 0.9300 1.010 16,194,852 -0.15(-12.93%)
Mar 03, 2021 1.220 1.240 1.130 1.160 7,532,616 -0.05(-4.13%)
Mar 02, 2021 1.330 1.340 1.210 1.210 8,187,942 -0.12(-9.02%)
Mar 01, 2021 1.220 1.360 1.220 1.330 15,564,210 +0.14(+11.76%)
Feb 26, 2021 1.240 1.250 1.110 1.190 13,189,500 -0.04(-3.25%)
Feb 25, 2021 1.330 1.420 1.220 1.230 22,592,536 -0.09(-6.82%)
Feb 24, 2021 1.300 1.440 1.270 1.320 17,404,528 +0.06(+4.76%)
Feb 23, 2021 1.240 1.370 1.070 1.260 33,547,256 -0.24(-16.00%)
Feb 22, 2021 1.640 1.740 1.500 1.500 27,057,162 -0.12(-7.41%)
Feb 19, 2021 1.580 1.750 1.560 1.620 42,949,500 +0.08(+5.19%)
Feb 18, 2021 1.640 1.670 1.510 1.540 30,543,884 -0.14(-8.33%)
Feb 17, 2021 1.670 1.720 1.560 1.680 94,406,328 -0.45(-21.13%)
Feb 16, 2021 2.390 2.550 2.010 2.130 18,124,250 -0.22(-9.36%)
Feb 12, 2021 1.950 2.390 1.889 2.350 24,097,100 +0.44(+23.04%)
Feb 11, 2021 1.680 2.040 1.630 1.910 19,877,916 +0.31(+19.37%)
Feb 10, 2021 1.720 1.730 1.510 1.600 6,168,469 -0.08(-4.76%)
Feb 09, 2021 1.740 1.760 1.650 1.680 5,136,019 -0.01(-0.59%)
Feb 08, 2021 1.600 1.730 1.560 1.690 10,771,139 +0.21(+14.19%)
Feb 05, 2021 1.560 1.560 1.470 1.480 3,753,500 -0.05(-3.27%)
Feb 04, 2021 1.530 1.580 1.480 1.530 4,464,660 +0.01(+0.66%)
Feb 03, 2021 1.540 1.580 1.510 1.520 4,718,916 +0.00(+0.00%)
Feb 02, 2021 1.530 1.620 1.450 1.520 9,319,987 +0.01(+0.66%)
Feb 01, 2021 1.680 1.690 1.500 1.510 8,977,427 -0.17(-10.12%)
Jan 29, 2021 1.466 1.820 1.420 1.680 29,703,200 +0.26(+18.31%)
Jan 28, 2021 1.440 1.540 1.340 1.420 8,359,095 +0.01(+0.71%)
Jan 27, 2021 1.470 1.650 1.370 1.410 15,929,205 -0.38(-21.23%)
Jan 26, 2021 1.480 2.150 1.400 1.790 148,498,720 +0.57(+46.72%)
Jan 25, 2021 1.300 1.300 1.180 1.220 6,108,468 -0.02(-1.61%)
Jan 22, 2021 1.200 1.320 1.170 1.240 8,142,400 +0.03(+2.48%)
Jan 21, 2021 1.160 1.330 1.110 1.210 9,200,567 +0.03(+2.54%)
Jan 20, 2021 1.270 1.270 1.130 1.180 8,689,016 +0.08(+7.27%)
Jan 19, 2021 1.090 1.120 1.030 1.100 9,621,093 +0.01(+0.92%)
Jan 15, 2021 1.190 1.192 1.080 1.090 4,417,600 -0.09(-7.63%)
Jan 14, 2021 1.120 1.230 1.110 1.180 8,556,690 +0.06(+5.36%)
Jan 13, 2021 1.130 1.160 1.100 1.120 3,907,871 -0.04(-3.45%)
Jan 12, 2021 1.240 1.250 1.080 1.160 6,059,683 -0.02(-1.69%)
Jan 11, 2021 1.060 1.230 1.050 1.180 12,507,733 +0.08(+7.27%)
Jan 08, 2021 1.060 1.130 1.030 1.100 9,936,000 -0.01(-0.90%)
Jan 07, 2021 1.140 1.160 1.010 1.110 14,915,458 +0.07(+6.73%)
Jan 06, 2021 1.450 1.750 1.000 1.040 188,317,168 +0.19(+21.99%)
Jan 05, 2021 0.8400 0.8650 0.8100 0.8525 4,579,666 -0.01(-1.47%)
Jan 04, 2021 0.8600 0.8801 0.8000 0.8652 9,361,421 -0.01(-0.95%)
Dec 31, 2020 0.8735 0.8735 0.8735 28,054,952 +0.01(+1.57%)
Dec 30, 2020 0.6800 0.9100 0.6500 0.8600 28,054,952 +0.23(+36.53%)
Dec 29, 2020 0.7000 0.7145 0.6229 0.6299 3,556,357 -0.10(-13.45%)
Dec 28, 2020 0.6800 0.7870 0.6400 0.7278 9,288,195 +0.07(+10.27%)
Dec 24, 2020 0.6900 0.6989 0.6301 0.6600 1,523,700 +0.03(+3.95%)
Dec 23, 2020 0.6088 0.6800 0.6000 0.6349 3,206,387 +0.04(+7.34%)
Dec 22, 2020 0.5900 0.6053 0.5722 0.5915 1,095,171 -0.02(-3.03%)
Dec 21, 2020 0.6200 0.6200 0.5900 0.6100 1,324,278 -0.01(-1.61%)
Dec 18, 2020 0.6300 0.6699 0.6101 0.6200 2,678,200 -0.07(-10.12%)
Dec 17, 2020 0.5835 0.7378 0.5525 0.6898 14,430,966 +0.11(+19.97%)
Dec 16, 2020 0.5900 0.5999 0.5710 0.5750 806,254 -0.02(-3.97%)
Dec 15, 2020 0.5862 0.6056 0.5605 0.5988 1,271,424 -0.02(-3.34%)
Dec 14, 2020 0.6547 0.6600 0.5951 0.6195 1,442,804 -0.03(-4.37%)
Dec 11, 2020 0.6776 0.6776 0.6236 0.6478 1,111,700 -0.03(-4.61%)
Dec 10, 2020 0.6889 0.7050 0.6342 0.6791 2,956,443 -0.02(-2.99%)
Dec 09, 2020 0.6700 0.7700 0.6000 0.7000 14,501,792 +0.03(+4.26%)
Dec 08, 2020 0.6096 0.6850 0.6080 0.6714 6,238,360 +0.05(+7.36%)
Dec 07, 2020 0.6450 0.6527 0.6078 0.6254 2,388,101 -0.01(-1.04%)
Dec 04, 2020 0.6458 0.6580 0.5711 0.6320 4,464,600 +0.03(+4.46%)
Dec 03, 2020 0.5900 0.6090 0.5410 0.6050 4,060,312 +0.00(+0.28%)
Dec 02, 2020 0.5520 0.6180 0.5300 0.6033 5,372,245 +0.05(+9.69%)
Dec 01, 2020 0.5900 0.6300 0.5400 0.5500 3,084,001 -0.01(-1.79%)
Nov 30, 2020 0.5100 0.5800 0.5000 0.5600 2,560,032 +0.05(+9.80%)
Nov 27, 2020 0.5111 0.5198 0.4900 0.5100 566,500 -0.00(-0.68%)
Nov 25, 2020 0.5028 0.5247 0.4806 0.5135 1,194,400 +0.00(+0.80%)
Nov 24, 2020 0.5113 0.5168 0.4969 0.5094 962,080 -0.01(-1.09%)
Nov 23, 2020 0.5200 0.5250 0.5012 0.5150 586,320 +0.00(+0.59%)
Nov 20, 2020 0.5214 0.5274 0.5100 0.5120 654,600 -0.01(-2.68%)
Nov 19, 2020 0.5228 0.5262 0.5110 0.5261 495,768 -0.01(-1.63%)
Nov 18, 2020 0.5500 0.5550 0.5300 0.5348 819,352 -0.01(-0.96%)
Nov 17, 2020 0.5300 0.5400 0.5100 0.5400 1,004,538 +0.03(+6.09%)
Nov 16, 2020 0.5280 0.5287 0.5089 0.5090 456,119 -0.02(-3.03%)
Nov 13, 2020 0.5300 0.5392 0.5101 0.5249 1,411,800 +0.02(+3.31%)
Nov 12, 2020 0.5100 0.5146 0.4910 0.5081 550,314 -0.01(-1.34%)
Nov 11, 2020 0.5164 0.5200 0.5000 0.5150 398,777 -0.01(-0.96%)
Nov 10, 2020 0.5300 0.5300 0.5000 0.5200 668,809 -0.01(-1.89%)
Nov 09, 2020 0.5000 0.5300 0.4800 0.5300 1,449,896 +0.03(+6.19%)
Nov 06, 2020 0.5000 0.5178 0.4900 0.4991 315,800 -0.01(-2.14%)
Nov 05, 2020 0.5000 0.5100 0.4700 0.5100 362,587 +0.01(+2.00%)
Nov 04, 2020 0.5100 0.5100 0.4900 0.5000 309,207 +0.00(+0.00%)
Nov 03, 2020 0.5000 0.5100 0.4814 0.5000 286,530 +0.01(+2.27%)
Nov 02, 2020 0.5037 0.5150 0.4656 0.4889 860,923 -0.02(-3.91%)
Oct 30, 2020 0.5200 0.5259 0.4901 0.5088 961,200 -0.02(-3.96%)
Oct 29, 2020 0.5465 0.5465 0.5200 0.5298 1,145,559 -0.05(-8.66%)
Oct 28, 2020 0.5600 0.6196 0.5100 0.5800 3,712,629 +0.04(+7.39%)
Oct 27, 2020 0.5500 0.5688 0.5315 0.5401 517,013 -0.02(-4.07%)
Oct 26, 2020 0.5705 0.5800 0.5503 0.5630 456,175 -0.02(-3.31%)
Oct 23, 2020 0.5782 0.5885 0.5700 0.5823 309,500 +0.00(+0.38%)
Oct 22, 2020 0.6000 0.6100 0.5635 0.5801 566,806 -0.02(-3.32%)
Oct 21, 2020 0.6100 0.6300 0.5900 0.6000 995,761 +0.02(+3.54%)
Oct 20, 2020 0.6155 0.6155 0.5632 0.5795 558,409 +0.02(+3.48%)
Oct 19, 2020 0.5800 0.5900 0.5500 0.5600 732,377 -0.01(-2.13%)
Oct 16, 2020 0.5861 0.5954 0.5707 0.5722 294,700 -0.01(-1.45%)
Oct 15, 2020 0.5777 0.5934 0.5701 0.5806 298,162 -0.01(-1.59%)
Oct 14, 2020 0.6150 0.6151 0.5701 0.5900 544,480 -0.01(-1.52%)
Oct 13, 2020 0.6100 0.6199 0.5951 0.5991 653,921 -0.01(-1.79%)
Oct 12, 2020 0.6100 0.6200 0.6000 0.6100 458,372 +0.00(+0.48%)
Oct 09, 2020 0.6500 0.6587 0.6004 0.6071 637,900 -0.03(-4.63%)
Oct 08, 2020 0.6030 0.6875 0.5910 0.6366 2,734,110 +0.05(+7.75%)
Oct 07, 2020 0.5952 0.6150 0.5852 0.5908 530,433 +0.00(+0.12%)
Oct 06, 2020 0.6005 0.6199 0.5862 0.5901 971,788 -0.01(-1.67%)
Oct 05, 2020 0.6000 0.6166 0.5950 0.6001 394,108 +0.01(+2.55%)
Oct 02, 2020 0.6000 0.6020 0.5566 0.5852 720,300 -0.02(-3.59%)
Oct 01, 2020 0.6075 0.6400 0.5900 0.6070 487,601 -0.00(-0.49%)
Sep 30, 2020 0.6000 0.6600 0.5800 0.6100 1,931,362 +0.00(+0.00%)
Sep 29, 2020 0.5600 0.6100 0.5500 0.6100 1,845,830 +0.06(+10.31%)
Sep 28, 2020 0.5500 0.5700 0.5301 0.5530 307,109 +0.00(+0.73%)
Sep 25, 2020 0.5335 0.5600 0.5242 0.5490 576,600 +0.00(+0.62%)
Sep 24, 2020 0.5300 0.5586 0.5000 0.5456 2,215,969 -0.01(-1.34%)
Sep 23, 2020 0.5670 0.5676 0.5500 0.5530 944,713 -0.03(-4.66%)
Sep 22, 2020 0.5800 0.5900 0.5600 0.5800 760,918 +0.00(+0.00%)
Sep 21, 2020 0.5900 0.6100 0.5700 0.5800 1,152,912 -0.01(-1.86%)
Sep 18, 2020 0.5758 0.6500 0.5736 0.5910 2,210,100 +0.01(+1.90%)
Sep 17, 2020 0.5600 0.5900 0.5500 0.5800 1,315,939 -0.00(-0.43%)
Sep 16, 2020 0.5750 0.5996 0.5600 0.5825 1,323,539 -0.00(-0.24%)
Sep 15, 2020 0.5719 0.6139 0.5719 0.5839 1,937,370 -0.00(-0.02%)
Sep 14, 2020 0.5490 0.5693 0.5300 0.5840 3,126,021 +0.01(+1.48%)
Sep 11, 2020 0.6889 0.7100 0.5685 0.5755 8,500,400 -0.07(-11.24%)
Sep 10, 2020 0.5800 0.6600 0.5503 0.6484 9,354,458 +0.07(+11.79%)
Sep 09, 2020 0.5600 0.5800 0.5400 0.5800 852,628 +0.02(+3.57%)
Sep 08, 2020 0.5800 0.6200 0.5500 0.5600 1,133,313 -0.04(-6.46%)
Sep 04, 2020 0.5900 0.6347 0.5301 0.5987 2,407,800 +0.01(+1.54%)
Sep 03, 2020 0.6080 0.6160 0.5712 0.5896 715,937 -0.03(-4.90%)
Sep 02, 2020 0.6200 0.6500 0.5900 0.6200 1,189,780 +0.00(+0.00%)
Sep 01, 2020 0.6300 0.6700 0.6100 0.6200 764,814 -0.02(-3.13%)
Aug 31, 2020 0.6700 0.6900 0.6200 0.6400 1,018,566 -0.04(-6.20%)
Aug 28, 2020 0.6700 0.6920 0.6604 0.6823 895,800 +0.02(+3.38%)
Aug 27, 2020 0.7000 0.7000 0.6500 0.6600 1,268,246 -0.05(-6.98%)
Aug 26, 2020 0.7100 0.7599 0.7001 0.7095 1,680,667 +0.01(+1.95%)
Aug 25, 2020 0.6789 0.6999 0.6700 0.6959 1,196,685 +0.02(+2.34%)
Aug 24, 2020 0.7100 0.7100 0.6200 0.6800 3,118,363 -0.04(-5.08%)
Aug 21, 2020 0.7392 0.7392 0.7050 0.7164 1,047,800 -0.02(-2.62%)
Aug 20, 2020 0.7347 0.7630 0.7102 0.7357 1,350,213 +0.01(+0.78%)
Aug 19, 2020 0.7500 0.7700 0.7200 0.7300 1,628,460 +0.01(+0.69%)
Aug 18, 2020 0.7827 0.8036 0.7026 0.7250 6,066,038 -0.13(-14.72%)
Aug 17, 2020 0.9004 0.9040 0.7600 0.8501 2,451,373 -0.04(-4.05%)
Aug 14, 2020 0.9000 0.9190 0.8800 0.8860 1,281,300 +0.01(+1.00%)
Aug 13, 2020 0.9698 0.9700 0.8745 0.8772 2,882,838 -0.10(-10.49%)
Aug 12, 2020 1.060 1.100 0.9400 0.9800 3,488,678 -0.09(-8.41%)
Aug 11, 2020 1.250 1.330 1.060 1.070 6,119,231 -0.16(-13.01%)
Aug 10, 2020 1.150 1.280 1.150 1.230 3,187,273 +0.07(+6.03%)
Aug 07, 2020 1.160 1.212 1.140 1.160 1,531,400 -0.01(-0.85%)
Aug 06, 2020 1.170 1.240 1.130 1.170 3,221,016 +0.00(+0.00%)
Aug 05, 2020 1.120 1.180 1.070 1.170 2,578,079 +0.08(+7.34%)
Aug 04, 2020 1.070 1.120 1.050 1.090 1,688,594 +0.00(+0.00%)
Aug 03, 2020 1.110 1.150 1.040 1.090 3,045,988 -0.02(-1.80%)
Jul 31, 2020 1.180 1.210 1.110 1.110 3,887,700 -0.04(-3.48%)
Jul 30, 2020 1.140 1.200 1.120 1.150 2,287,401 +0.01(+0.88%)
Jul 29, 2020 1.200 1.200 1.100 1.140 3,017,650 -0.02(-1.72%)
Jul 28, 2020 1.110 1.190 1.060 1.160 2,006,177 +0.05(+4.50%)
Jul 27, 2020 1.210 1.220 1.080 1.110 3,740,308 -0.10(-8.26%)
Jul 24, 2020 1.250 1.320 1.130 1.210 7,076,500 -0.01(-0.82%)
Jul 23, 2020 1.090 1.280 1.060 1.220 8,200,648 +0.15(+14.02%)
Jul 22, 2020 1.120 1.140 1.020 1.070 2,911,706 -0.07(-6.14%)
Jul 21, 2020 1.140 1.190 1.020 1.140 7,090,068 -0.05(-4.20%)
Jul 20, 2020 1.270 1.390 1.120 1.190 22,000,100 +0.16(+15.53%)
Jul 17, 2020 0.9600 1.030 0.9401 1.030 6,611,100 +0.09(+9.57%)
Jul 16, 2020 0.9100 1.050 0.8631 0.9400 14,308,262 +0.05(+5.62%)
Jul 15, 2020 0.8400 0.9200 0.8300 0.8900 3,283,563 +0.05(+5.95%)
Jul 14, 2020 0.8300 0.8400 0.8000 0.8400 1,966,505 -0.01(-0.93%)
Jul 13, 2020 0.8800 0.8850 0.8310 0.8479 2,994,340 -0.04(-4.19%)
Jul 10, 2020 0.9022 0.9544 0.8600 0.8850 5,970,300 -0.05(-4.85%)
Jul 09, 2020 0.8800 1.110 0.8739 0.9301 26,216,476 +0.06(+6.91%)
Jul 08, 2020 0.8600 0.8700 0.8200 0.8700 2,677,860 +0.02(+2.23%)
Jul 07, 2020 0.8600 0.8930 0.8400 0.8510 1,766,809 -0.04(-4.37%)
Jul 06, 2020 0.8300 0.8900 0.8250 0.8899 3,155,782 +0.07(+9.12%)
Jul 02, 2020 0.8389 0.8389 0.8000 0.8155 1,969,900 -0.02(-2.64%)
Jul 01, 2020 0.8271 0.8600 0.8202 0.8376 3,575,070 +0.02(+2.15%)
Jun 30, 2020 0.8600 0.8800 0.8000 0.8200 4,037,910 -0.02(-2.38%)
Jun 29, 2020 0.8800 0.9000 0.8200 0.8400 5,178,779 -0.05(-5.80%)
Jun 26, 2020 0.8500 1.110 0.8090 0.8917 30,869,200 +0.08(+10.09%)
Jun 25, 2020 0.7600 0.8700 0.7600 0.8100 8,850,864 +0.04(+5.35%)
Jun 24, 2020 0.7800 0.7990 0.7250 0.7689 1,866,416 -0.02(-2.67%)
Jun 23, 2020 0.8000 0.8300 0.7400 0.7900 2,153,159 -0.02(-2.17%)
Jun 22, 2020 0.8244 0.8290 0.7805 0.8075 1,656,073 +0.04(+4.60%)
Jun 19, 2020 0.8300 0.8600 0.7720 0.7720 3,020,100 -0.07(-8.07%)
Jun 18, 2020 0.8000 0.8498 0.7720 0.8398 3,093,068 +0.03(+3.74%)
Jun 17, 2020 0.8682 0.9280 0.7800 0.8095 7,744,844 -0.02(-2.47%)
Jun 16, 2020 0.7700 0.8560 0.7668 0.8300 7,551,101 +0.06(+7.79%)
Jun 15, 2020 0.7300 0.7900 0.7100 0.7700 3,048,508 +0.04(+5.48%)
Jun 12, 2020 0.7340 0.7420 0.7014 0.7300 1,142,100 -0.02(-2.01%)
Jun 11, 2020 0.7000 0.7487 0.6900 0.7450 2,769,912 -0.00(-0.13%)
Jun 10, 2020 0.7673 0.7800 0.7161 0.7460 1,185,674 -0.01(-1.71%)
Jun 09, 2020 0.7802 0.7999 0.7270 0.7590 1,973,855 -0.04(-5.13%)
Jun 08, 2020 0.7400 0.8200 0.7100 0.8000 7,237,726 +0.07(+9.59%)
Jun 05, 2020 0.7200 0.7365 0.6951 0.7300 2,733,400 +0.01(+1.39%)
Jun 04, 2020 0.6900 0.7350 0.6801 0.7200 2,603,681 +0.03(+4.39%)
Jun 03, 2020 0.7000 0.7002 0.6800 0.6897 1,290,077 -0.01(-1.47%)
Jun 02, 2020 0.7100 0.7300 0.6900 0.7000 936,922 -0.02(-2.10%)
Jun 01, 2020 0.7021 0.7300 0.7010 0.7150 1,201,626 +0.01(+1.07%)
May 29, 2020 0.7200 0.7299 0.6941 0.7074 1,265,300 -0.02(-3.10%)
May 28, 2020 0.7100 0.8200 0.7100 0.7300 6,098,677 +0.02(+2.44%)
May 27, 2020 0.7200 0.7300 0.7012 0.7126 1,009,934 -0.02(-2.38%)
May 26, 2020 0.7000 0.7395 0.7000 0.7300 1,356,456 +0.01(+2.06%)
May 22, 2020 0.7100 0.7200 0.6820 0.7153 1,479,200 +0.00(+0.48%)
May 21, 2020 0.7300 0.7300 0.7050 0.7119 1,001,016 -0.02(-2.48%)
May 20, 2020 0.7100 0.7400 0.6900 0.7300 2,511,247 +0.03(+3.56%)
May 19, 2020 0.7100 0.7298 0.6901 0.7049 1,046,109 -0.01(-0.72%)
May 18, 2020 0.7000 0.7400 0.6900 0.7100 1,985,929 +0.02(+3.53%)
May 15, 2020 0.6800 0.7000 0.6601 0.6858 965,500 +0.03(+3.91%)
May 14, 2020 0.6700 0.6800 0.6400 0.6600 1,099,133 -0.02(-2.94%)
May 13, 2020 0.6900 0.7100 0.6500 0.6800 1,877,793 -0.02(-2.86%)
May 12, 2020 0.7000 0.7199 0.6950 0.7000 1,879,311 -0.02(-2.85%)
May 11, 2020 0.7250 0.7390 0.7100 0.7205 1,806,553 -0.02(-3.05%)
May 08, 2020 0.7340 0.7598 0.7159 0.7432 2,115,800 +0.03(+4.02%)
May 07, 2020 0.7250 0.7450 0.7050 0.7145 2,230,889 -0.04(-4.75%)
May 06, 2020 0.7030 0.8500 0.6802 0.7501 12,685,523 +0.05(+7.16%)
May 05, 2020 0.7150 0.7400 0.6900 0.7000 1,300,904 -0.01(-1.41%)
May 04, 2020 0.7400 0.7500 0.6800 0.7100 1,153,572 -0.02(-3.14%)
May 01, 2020 0.7025 0.7500 0.6700 0.7330 2,242,000 +0.01(+1.81%)
Apr 30, 2020 0.7300 0.7400 0.7000 0.7200 1,406,011 -0.02(-2.70%)
Apr 29, 2020 0.7200 0.7700 0.7200 0.7400 1,544,412 -0.01(-1.73%)
Apr 28, 2020 0.7706 0.7798 0.7223 0.7530 1,543,291 -0.03(-4.14%)
Apr 27, 2020 0.7500 0.8198 0.7425 0.7855 3,146,142 +0.04(+4.72%)
Apr 24, 2020 0.7150 0.7990 0.6951 0.7501 3,139,600 +0.02(+2.75%)
Apr 23, 2020 0.7400 0.7400 0.6800 0.7300 2,353,903 -0.02(-2.67%)
Apr 22, 2020 0.7900 0.7900 0.7000 0.7500 4,544,574 -0.01(-1.32%)
Apr 21, 2020 0.8600 0.9200 0.7500 0.7600 11,956,757 -0.07(-8.26%)
Apr 20, 2020 0.8200 0.8478 0.7750 0.8284 3,092,171 -0.02(-2.54%)
Apr 17, 2020 0.8900 0.8900 0.8050 0.8500 4,470,700 -0.05(-5.56%)
Apr 16, 2020 0.8500 0.9000 0.7500 0.9000 9,284,945 +0.02(+2.27%)
Apr 15, 2020 0.9200 0.9300 0.8200 0.8800 14,458,331 +0.06(+7.32%)
Apr 14, 2020 2.100 2.740 0.7900 0.8200 90,100,184 +0.15(+22.39%)
Apr 13, 2020 0.6500 0.7300 0.6000 0.6700 2,966,467 +0.06(+10.38%)
Apr 09, 2020 0.5800 0.6498 0.5611 0.6070 1,770,000 +0.02(+2.88%)
Apr 08, 2020 0.6100 0.6200 0.5800 0.5900 804,502 -0.02(-3.28%)
Apr 07, 2020 0.6200 0.6300 0.5700 0.6100 1,671,101 -0.01(-1.61%)
Apr 06, 2020 0.6000 0.7100 0.5900 0.6200 4,931,659 +0.05(+8.77%)
Apr 03, 2020 0.5400 0.5790 0.5300 0.5700 1,595,400 +0.03(+5.56%)
Apr 02, 2020 0.5700 0.6100 0.5300 0.5400 1,812,401 -0.03(-5.26%)
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.