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

Ciso Global Inc (NQ: CISO )

1.060 -0.030 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2023 0.1040 0.1070 0.0952 0.0999 741,947 +0.00(+1.52%)
Oct 30, 2023 0.1058 0.1059 0.0940 0.0984 409,870 +0.00(+0.41%)
Oct 27, 2023 0.1000 0.1050 0.0929 0.0980 1,253,362 +0.00(+4.81%)
Oct 26, 2023 0.0992 0.1008 0.0902 0.0935 1,294,930 -0.01(-6.97%)
Oct 25, 2023 0.0946 0.1053 0.0945 0.1005 1,695,753 +0.01(+5.79%)
Oct 24, 2023 0.1014 0.1018 0.0901 0.0950 1,306,607 -0.01(-6.40%)
Oct 23, 2023 0.1100 0.1110 0.1000 0.1015 1,978,076 -0.01(-9.78%)
Oct 20, 2023 0.1215 0.1272 0.1110 0.1125 2,027,218 -0.02(-11.97%)
Oct 19, 2023 0.1200 0.1400 0.1130 0.1278 3,389,039 +0.01(+4.84%)
Oct 18, 2023 0.1217 0.1229 0.1140 0.1219 1,304,145 +0.00(+0.41%)
Oct 17, 2023 0.1200 0.1250 0.1200 0.1214 759,343 +0.00(+0.75%)
Oct 16, 2023 0.1303 0.1279 0.1203 0.1205 2,277,974 -0.00(-3.60%)
Oct 13, 2023 0.1242 0.1320 0.1230 0.1250 1,779,142 -0.01(-7.41%)
Oct 12, 2023 0.1280 0.1359 0.1250 0.1350 3,271,754 -0.00(-2.17%)
Oct 11, 2023 0.1417 0.1484 0.1300 0.1380 6,158,610 -0.02(-12.10%)
Oct 10, 2023 0.1957 0.2250 0.1511 0.1570 41,580,332 +0.02(+12.63%)
Oct 09, 2023 0.1400 0.1750 0.1330 0.1394 6,917,521 +0.00(+3.26%)
Oct 06, 2023 0.1356 0.1399 0.1290 0.1350 289,202 -0.00(-0.74%)
Oct 05, 2023 0.1460 0.1460 0.1247 0.1360 207,034 -0.00(-0.51%)
Oct 04, 2023 0.1400 0.1454 0.1210 0.1367 199,405 -0.00(-1.65%)
Oct 03, 2023 0.1500 0.1500 0.1300 0.1390 281,023 -0.00(-1.35%)
Oct 02, 2023 0.1450 0.1450 0.1394 0.1409 186,102 +0.00(+0.64%)
Sep 29, 2023 0.1400 0.1415 0.1355 0.1400 327,946 +0.00(+1.23%)
Sep 28, 2023 0.1475 0.1475 0.1380 0.1383 482,507 -0.01(-5.34%)
Sep 27, 2023 0.1542 0.1549 0.1431 0.1461 396,042 -0.00(-1.62%)
Sep 26, 2023 0.1575 0.1575 0.1430 0.1485 199,495 -0.00(-0.87%)
Sep 25, 2023 0.1550 0.1515 0.1496 0.1498 154,120 -0.00(-1.77%)
Sep 22, 2023 0.1525 0.1540 0.1475 0.1525 225,734 +0.00(+1.67%)
Sep 21, 2023 0.1600 0.1601 0.1476 0.1500 459,522 -0.01(-6.83%)
Sep 20, 2023 0.1720 0.1735 0.1601 0.1610 611,016 -0.01(-3.19%)
Sep 19, 2023 0.1540 0.1684 0.1540 0.1663 295,434 +0.01(+5.25%)
Sep 18, 2023 0.1700 0.1700 0.1563 0.1580 231,801 -0.02(-9.09%)
Sep 15, 2023 0.1600 0.1738 0.1530 0.1738 913,551 +0.02(+12.27%)
Sep 14, 2023 0.1596 0.1629 0.1452 0.1548 523,236 -0.01(-5.03%)
Sep 13, 2023 0.1700 0.1700 0.1559 0.1630 597,655 -0.00(-1.81%)
Sep 12, 2023 0.1578 0.1695 0.1578 0.1660 535,630 +0.00(+2.47%)
Sep 11, 2023 0.1516 0.1738 0.1516 0.1620 716,151 -0.01(-3.51%)
Sep 08, 2023 0.1645 0.1679 0.1510 0.1679 172,792 -0.00(-0.06%)
Sep 07, 2023 0.1644 0.1680 0.1575 0.1680 356,428 -0.00(-0.88%)
Sep 06, 2023 0.1720 0.1720 0.1609 0.1695 496,619 -0.00(-1.80%)
Sep 05, 2023 0.1700 0.1738 0.1605 0.1726 185,930 +0.00(+2.31%)
Sep 01, 2023 0.1770 0.1777 0.1680 0.1687 281,891 -0.00(-1.92%)
Aug 31, 2023 0.1695 0.1750 0.1600 0.1720 510,599 +0.01(+4.62%)
Aug 30, 2023 0.1600 0.1650 0.1530 0.1644 280,288 +0.00(+1.48%)
Aug 29, 2023 0.1560 0.1660 0.1460 0.1620 301,182 +0.01(+7.50%)
Aug 28, 2023 0.1500 0.1570 0.1452 0.1507 265,168 -0.00(-0.79%)
Aug 25, 2023 0.1500 0.1590 0.1444 0.1519 324,870 +0.00(+1.54%)
Aug 24, 2023 0.1600 0.1640 0.1470 0.1496 458,902 -0.01(-8.00%)
Aug 23, 2023 0.1663 0.1669 0.1550 0.1626 341,367 +0.00(+0.68%)
Aug 22, 2023 0.1660 0.1735 0.1576 0.1615 354,911 -0.01(-3.00%)
Aug 21, 2023 0.1760 0.1760 0.1510 0.1665 544,594 -0.01(-3.76%)
Aug 18, 2023 0.1500 0.1730 0.1500 0.1730 936,298 +0.02(+13.97%)
Aug 17, 2023 0.1500 0.1700 0.1450 0.1518 1,869,433 +0.00(+2.22%)
Aug 16, 2023 0.1500 0.1573 0.1420 0.1485 798,895 -0.00(-2.88%)
Aug 15, 2023 0.1449 0.1547 0.1449 0.1529 587,555 +0.00(+0.59%)
Aug 14, 2023 0.1693 0.1693 0.1410 0.1520 1,308,685 -0.01(-5.88%)
Aug 11, 2023 0.1705 0.1734 0.1600 0.1615 772,602 -0.01(-6.00%)
Aug 10, 2023 0.1750 0.1790 0.1705 0.1718 383,634 -0.00(-0.29%)
Aug 09, 2023 0.1900 0.1900 0.1662 0.1723 1,136,870 -0.01(-6.86%)
Aug 08, 2023 0.1990 0.1990 0.1787 0.1850 2,133,122 -0.01(-2.63%)
Aug 07, 2023 0.2090 0.2098 0.1864 0.1900 363,257 -0.01(-5.05%)
Aug 04, 2023 0.2000 0.2050 0.1961 0.2001 294,413 +0.00(+0.55%)
Aug 03, 2023 0.2090 0.2099 0.1960 0.1990 377,910 -0.01(-4.33%)
Aug 02, 2023 0.2128 0.2128 0.1956 0.2080 445,871 -0.01(-2.80%)
Aug 01, 2023 0.2190 0.2200 0.2000 0.2140 710,849 -0.00(-2.01%)
Jul 31, 2023 0.2136 0.2220 0.2085 0.2184 954,977 +0.01(+6.02%)
Jul 28, 2023 0.2108 0.2108 0.2000 0.2060 589,399 -0.00(-1.06%)
Jul 27, 2023 0.2154 0.2199 0.2040 0.2082 501,593 -0.01(-5.62%)
Jul 26, 2023 0.2300 0.2358 0.2124 0.2206 711,096 -0.00(-1.61%)
Jul 25, 2023 0.2140 0.2387 0.2101 0.2242 1,808,559 +0.01(+6.76%)
Jul 24, 2023 0.2050 0.2149 0.2030 0.2100 707,972 +0.01(+2.99%)
Jul 21, 2023 0.2100 0.2233 0.2020 0.2039 1,032,014 -0.01(-5.16%)
Jul 20, 2023 0.2000 0.2150 0.1980 0.2150 1,733,201 +0.02(+8.59%)
Jul 19, 2023 0.2030 0.2150 0.1916 0.1980 1,336,291 +0.00(+1.02%)
Jul 18, 2023 0.1900 0.2000 0.1901 0.1960 548,718 +0.01(+3.16%)
Jul 17, 2023 0.1910 0.2046 0.1852 0.1900 860,252 -0.00(-1.40%)
Jul 14, 2023 0.2010 0.2079 0.1918 0.1927 379,507 -0.01(-3.65%)
Jul 13, 2023 0.1900 0.2048 0.1901 0.2000 563,370 +0.00(+1.01%)
Jul 12, 2023 0.2100 0.2100 0.1910 0.1980 421,482 -0.00(-1.00%)
Jul 11, 2023 0.1952 0.2098 0.1952 0.2000 1,208,146 +0.00(+0.40%)
Jul 10, 2023 0.1976 0.2021 0.1892 0.1992 1,145,494 +0.01(+5.40%)
Jul 07, 2023 0.1797 0.1950 0.1781 0.1890 1,055,075 +0.01(+7.33%)
Jul 06, 2023 0.1829 0.1829 0.1761 0.1761 1,009,415 -0.00(-1.95%)
Jul 05, 2023 0.1878 0.1878 0.1782 0.1796 932,371 -0.00(-1.32%)
Jul 03, 2023 0.1900 0.1900 0.1800 0.1820 311,964 +0.00(+2.25%)
Jun 30, 2023 0.1870 0.1900 0.1753 0.1780 793,104 -0.00(-1.11%)
Jun 29, 2023 0.1815 0.1900 0.1770 0.1800 723,020 +0.00(+2.62%)
Jun 28, 2023 0.1840 0.1900 0.1728 0.1754 1,576,929 -0.00(-2.01%)
Jun 27, 2023 0.1885 0.1885 0.1710 0.1790 1,033,873 +0.00(+0.62%)
Jun 26, 2023 0.1890 0.1950 0.1779 0.1779 855,156 -0.01(-5.87%)
Jun 23, 2023 0.1870 0.1999 0.1830 0.1890 5,682,964 -0.00(-0.42%)
Jun 22, 2023 0.1800 0.1929 0.1750 0.1898 1,510,422 +0.01(+5.44%)
Jun 21, 2023 0.1900 0.1968 0.1780 0.1800 986,015 -0.01(-3.33%)
Jun 20, 2023 0.2016 0.2048 0.1845 0.1862 2,033,436 -0.02(-7.50%)
Jun 16, 2023 0.1884 0.2261 0.1800 0.2013 10,437,307 +0.01(+7.30%)
Jun 15, 2023 0.1838 0.2000 0.1787 0.1876 3,136,871 +0.01(+5.45%)
Jun 14, 2023 0.1889 0.1889 0.1779 0.1779 1,301,065 -0.01(-6.22%)
Jun 13, 2023 0.1881 0.1930 0.1836 0.1897 1,082,692 +0.01(+3.60%)
Jun 12, 2023 0.1890 0.1930 0.1794 0.1831 859,647 -0.00(-2.14%)
Jun 09, 2023 0.1900 0.1940 0.1831 0.1871 794,059 -0.00(-1.89%)
Jun 08, 2023 0.1900 0.1949 0.1830 0.1907 814,622 +0.00(+0.10%)
Jun 07, 2023 0.2080 0.2080 0.1864 0.1905 694,804 -0.00(-0.78%)
Jun 06, 2023 0.1845 0.2099 0.1845 0.1920 1,537,176 -0.01(-3.18%)
Jun 05, 2023 0.1999 0.2050 0.1944 0.1983 1,241,118 -0.00(-0.35%)
Jun 02, 2023 0.1955 0.1999 0.1850 0.1990 753,554 +0.01(+3.75%)
Jun 01, 2023 0.1816 0.1955 0.1725 0.1918 2,191,365 +0.02(+11.71%)
May 31, 2023 0.1861 0.1909 0.1717 0.1717 1,698,777 -0.01(-7.74%)
May 30, 2023 0.2100 0.2070 0.1812 0.1861 1,245,938 -0.01(-6.48%)
May 26, 2023 0.2021 0.2050 0.1931 0.1990 1,386,032 +0.00(+0.00%)
May 25, 2023 0.2054 0.2100 0.1800 0.1990 1,825,208 -0.01(-3.12%)
May 24, 2023 0.2101 0.2129 0.2015 0.2054 4,777,494 -0.00(-1.49%)
May 23, 2023 0.2132 0.2132 0.2013 0.2085 1,181,186 -0.01(-2.52%)
May 22, 2023 0.2100 0.2150 0.1999 0.2139 1,979,450 +0.01(+4.60%)
May 19, 2023 0.2014 0.2134 0.1998 0.2045 3,300,989 +0.00(+2.35%)
May 18, 2023 0.2000 0.2029 0.1865 0.1998 2,568,327 -0.00(-0.25%)
May 17, 2023 0.1988 0.2100 0.1986 0.2003 8,874,947 -0.10(-33.30%)
May 16, 2023 0.3476 0.3476 0.2952 0.3003 1,011,546 -0.03(-9.00%)
May 15, 2023 0.3000 0.3500 0.3000 0.3300 1,657,486 +0.04(+13.75%)
May 12, 2023 0.2971 0.2980 0.2800 0.2901 526,142 -0.00(-0.62%)
May 11, 2023 0.2900 0.2997 0.2800 0.2919 783,674 +0.00(+0.83%)
May 10, 2023 0.2600 0.3050 0.2601 0.2895 2,001,237 +0.03(+10.24%)
May 09, 2023 0.2580 0.2638 0.2399 0.2626 670,567 +0.01(+4.37%)
May 08, 2023 0.2400 0.2549 0.2361 0.2516 671,862 +0.02(+6.57%)
May 05, 2023 0.2604 0.2700 0.2301 0.2361 1,440,508 -0.02(-8.42%)
May 04, 2023 0.2613 0.2800 0.2480 0.2578 1,108,470 +0.00(+0.59%)
May 03, 2023 0.2399 0.2893 0.2355 0.2563 3,073,941 +0.01(+5.91%)
May 02, 2023 0.2400 0.2560 0.2150 0.2420 2,657,081 +0.01(+2.20%)
May 01, 2023 0.2190 0.2800 0.2100 0.2368 3,311,352 +0.02(+11.65%)
Apr 28, 2023 0.2020 0.2220 0.2001 0.2121 1,351,376 +0.01(+2.71%)
Apr 27, 2023 0.2000 0.2079 0.1964 0.2065 923,514 -0.00(-1.24%)
Apr 26, 2023 0.1955 0.2190 0.1955 0.2091 1,312,530 +0.01(+4.60%)
Apr 25, 2023 0.2000 0.2081 0.1951 0.1999 1,092,822 -0.00(-2.34%)
Apr 24, 2023 0.2000 0.2100 0.1950 0.2047 1,000,744 -0.01(-3.72%)
Apr 21, 2023 0.2077 0.2179 0.2050 0.2126 853,818 +0.00(+0.00%)
Apr 20, 2023 0.2335 0.2335 0.2100 0.2126 1,636,823 -0.02(-8.32%)
Apr 19, 2023 0.2400 0.2400 0.2257 0.2319 1,444,511 -0.01(-4.41%)
Apr 18, 2023 0.2500 0.2687 0.2400 0.2426 1,173,037 -0.02(-6.98%)
Apr 17, 2023 0.2400 0.2700 0.2352 0.2608 1,217,450 +0.02(+9.40%)
Apr 14, 2023 0.2681 0.2698 0.2351 0.2384 1,834,792 -0.03(-9.80%)
Apr 13, 2023 0.2457 0.3300 0.2325 0.2643 6,431,447 +0.03(+12.32%)
Apr 12, 2023 0.2550 0.2602 0.2320 0.2353 1,368,348 -0.02(-9.57%)
Apr 11, 2023 0.2623 0.2631 0.2535 0.2602 950,775 -0.00(-0.08%)
Apr 10, 2023 0.2600 0.2688 0.2516 0.2604 1,212,070 -0.00(-1.85%)
Apr 06, 2023 0.2800 0.2850 0.2600 0.2653 792,006 -0.01(-4.57%)
Apr 05, 2023 0.2850 0.2981 0.2660 0.2780 959,375 -0.01(-2.73%)
Apr 04, 2023 0.3100 0.3115 0.2800 0.2858 1,304,591 -0.04(-11.95%)
Apr 03, 2023 0.3190 0.3300 0.3028 0.3246 1,325,161 -0.01(-3.96%)
Mar 31, 2023 0.3303 0.3650 0.3202 0.3380 2,004,980 +0.01(+2.42%)
Mar 30, 2023 0.2975 0.3750 0.2902 0.3300 6,677,312 +0.04(+13.79%)
Mar 29, 2023 0.2775 0.3200 0.2580 0.2900 2,888,228 +0.00(+1.36%)
Mar 28, 2023 0.2998 0.2998 0.2724 0.2861 2,273,395 -0.01(-3.73%)
Mar 27, 2023 0.3205 0.3255 0.2950 0.2972 2,428,916 -0.01(-3.48%)
Mar 24, 2023 0.3300 0.3500 0.3025 0.3079 4,677,517 -0.03(-10.15%)
Mar 23, 2023 0.3202 0.3599 0.3005 0.3427 7,522,540 +0.02(+7.03%)
Mar 22, 2023 0.3370 0.3700 0.2911 0.3202 12,136,795 -0.07(-17.07%)
Mar 21, 2023 0.5500 0.5698 0.3720 0.3861 102,589,040 +0.16(+67.87%)
Mar 20, 2023 0.3300 0.3370 0.2250 0.2300 15,143,633 -0.08(-25.81%)
Mar 17, 2023 0.3168 0.4590 0.3050 0.3100 7,794,982 +0.01(+1.91%)
Mar 16, 2023 0.3212 0.3598 0.3042 0.3042 679,495 -0.02(-5.67%)
Mar 15, 2023 0.3615 0.3700 0.3225 0.3225 468,804 -0.04(-10.79%)
Mar 14, 2023 0.3880 0.3900 0.3601 0.3615 327,844 -0.01(-2.22%)
Mar 13, 2023 0.4600 0.4600 0.3600 0.3697 834,105 -0.08(-17.86%)
Mar 10, 2023 0.5510 0.5510 0.4500 0.4501 508,376 -0.10(-17.52%)
Mar 09, 2023 0.6100 0.6200 0.5400 0.5457 302,546 -0.05(-8.75%)
Mar 08, 2023 0.6167 0.6390 0.5870 0.5980 391,050 -0.03(-4.32%)
Mar 07, 2023 0.6800 0.6998 0.6200 0.6250 264,732 -0.06(-8.09%)
Mar 06, 2023 0.6900 0.6968 0.6600 0.6800 427,499 +0.03(+4.62%)
Mar 03, 2023 0.6100 0.6500 0.6066 0.6500 274,514 +0.03(+4.22%)
Mar 02, 2023 0.6300 0.6400 0.5807 0.6237 383,387 -0.02(-3.54%)
Mar 01, 2023 0.5761 0.6470 0.5701 0.6466 750,531 +0.08(+13.42%)
Feb 28, 2023 0.5600 0.5750 0.5001 0.5701 652,692 +0.01(+1.79%)
Feb 27, 2023 0.6500 0.6700 0.5600 0.5601 836,005 -0.08(-13.01%)
Feb 24, 2023 0.6980 0.7100 0.6282 0.6439 567,678 -0.06(-8.04%)
Feb 23, 2023 0.7812 0.8000 0.7000 0.7002 691,875 -0.08(-10.05%)
Feb 22, 2023 0.8600 0.8800 0.7713 0.7784 536,648 -0.08(-9.50%)
Feb 21, 2023 0.8500 0.8987 0.8001 0.8601 526,511 +0.02(+1.96%)
Feb 17, 2023 0.9700 0.9713 0.7800 0.8436 1,171,129 -0.14(-13.93%)
Feb 16, 2023 1.000 1.090 0.9251 0.9801 5,999,449 +0.08(+8.90%)
Feb 15, 2023 0.8400 1.000 0.8100 0.9000 1,801,954 +0.13(+17.51%)
Feb 14, 2023 0.9200 0.9425 0.7602 0.7659 1,407,631 -0.33(-30.37%)
Feb 13, 2023 1.150 1.150 1.030 1.100 267,552 -0.01(-0.90%)
Feb 10, 2023 1.200 1.200 1.090 1.110 194,690 -0.06(-5.53%)
Feb 09, 2023 1.330 1.340 1.170 1.175 439,348 -0.16(-11.65%)
Feb 08, 2023 1.370 1.380 1.300 1.330 191,544 -0.04(-2.92%)
Feb 07, 2023 1.380 1.430 1.340 1.370 142,985 +0.00(+0.00%)
Feb 06, 2023 1.450 1.550 1.330 1.370 430,283 -0.05(-3.52%)
Feb 03, 2023 1.400 1.450 1.350 1.420 263,371 +0.04(+2.90%)
Feb 02, 2023 1.340 1.430 1.310 1.380 259,930 +0.04(+2.99%)
Feb 01, 2023 1.460 1.460 1.315 1.340 269,751 -0.09(-6.29%)
Jan 31, 2023 1.460 1.490 1.420 1.430 315,374 +0.04(+2.88%)
Jan 30, 2023 1.590 1.600 1.360 1.390 336,792 -0.20(-12.58%)
Jan 27, 2023 1.650 1.650 1.300 1.590 351,579 -0.01(-0.63%)
Jan 26, 2023 1.770 1.800 1.590 1.600 327,416 -0.19(-10.61%)
Jan 25, 2023 1.820 1.900 1.750 1.790 139,549 -0.05(-2.72%)
Jan 24, 2023 1.940 1.940 1.820 1.840 235,627 -0.10(-5.15%)
Jan 23, 2023 1.980 1.990 1.920 1.940 109,470 -0.03(-1.52%)
Jan 20, 2023 2.090 2.090 1.920 1.970 102,932 -0.03(-1.50%)
Jan 19, 2023 1.930 2.030 1.920 2.000 46,303 +0.00(+0.00%)
Jan 18, 2023 2.050 2.050 1.910 2.000 63,023 -0.02(-0.99%)
Jan 17, 2023 2.010 2.100 1.880 2.020 105,935 +0.00(+0.00%)
Jan 13, 2023 2.090 2.170 1.980 2.020 212,700 +0.00(+0.00%)
Jan 12, 2023 1.980 2.100 1.940 2.020 101,157 +0.10(+5.21%)
Jan 11, 2023 1.940 2.080 1.910 1.920 89,764 -0.04(-2.04%)
Jan 10, 2023 2.200 2.200 1.880 1.960 162,581 -0.11(-5.31%)
Jan 09, 2023 2.200 2.200 2.050 2.070 66,724 -0.07(-3.27%)
Jan 06, 2023 2.160 2.200 2.060 2.140 74,666 -0.04(-1.83%)
Jan 05, 2023 2.290 2.500 2.150 2.180 64,402 -0.12(-5.22%)
Jan 04, 2023 2.470 2.520 2.200 2.300 59,254 -0.04(-1.71%)
Jan 03, 2023 2.490 2.550 2.310 2.340 37,770 -0.21(-8.24%)
Dec 30, 2022 2.680 2.700 2.540 2.550 48,633 -0.09(-3.41%)
Dec 29, 2022 2.620 2.700 2.600 2.640 56,776 -0.02(-0.75%)
Dec 28, 2022 2.760 2.800 2.630 2.660 24,898 -0.07(-2.56%)
Dec 27, 2022 2.760 2.910 2.710 2.730 34,301 +0.00(+0.00%)
Dec 23, 2022 2.840 2.930 2.690 2.730 35,042 -0.01(-0.36%)
Dec 22, 2022 2.862 2.865 2.740 2.740 51,382 -0.12(-4.20%)
Dec 21, 2022 2.790 2.930 2.691 2.860 47,261 +0.11(+4.00%)
Dec 20, 2022 2.760 2.790 2.600 2.750 37,181 -0.02(-0.72%)
Dec 19, 2022 2.920 2.920 2.750 2.770 40,090 -0.13(-4.48%)
Dec 16, 2022 2.910 2.990 2.810 2.900 190,656 -0.01(-0.34%)
Dec 15, 2022 2.720 2.910 2.720 2.910 72,060 +0.10(+3.56%)
Dec 14, 2022 2.910 2.990 2.790 2.810 80,072 -0.14(-4.75%)
Dec 13, 2022 2.960 3.150 2.875 2.950 66,394 +0.17(+6.12%)
Dec 12, 2022 2.930 3.010 2.760 2.780 46,422 -0.11(-3.81%)
Dec 09, 2022 2.830 3.000 2.830 2.890 77,111 +0.08(+2.85%)
Dec 08, 2022 2.850 2.920 2.720 2.810 56,335 -0.01(-0.35%)
Dec 07, 2022 2.740 2.930 2.720 2.820 38,900 +0.10(+3.68%)
Dec 06, 2022 2.840 2.905 2.680 2.720 51,240 -0.13(-4.56%)
Dec 05, 2022 3.160 3.160 2.800 2.850 50,830 -0.24(-7.77%)
Dec 02, 2022 3.030 3.200 3.030 3.090 57,883 +0.01(+0.32%)
Dec 01, 2022 3.060 3.125 2.950 3.080 32,080 +0.01(+0.33%)
Nov 30, 2022 2.950 3.220 2.870 3.070 124,555 +0.11(+3.72%)
Nov 29, 2022 3.040 3.260 2.940 2.960 62,220 -0.07(-2.31%)
Nov 28, 2022 2.950 3.070 2.950 3.030 65,888 +0.09(+3.06%)
Nov 25, 2022 3.030 3.030 2.890 2.940 23,900 -0.09(-2.97%)
Nov 23, 2022 2.950 3.100 2.900 3.030 59,789 +0.03(+1.00%)
Nov 22, 2022 3.060 3.070 2.850 3.000 53,992 -0.05(-1.64%)
Nov 21, 2022 3.050 3.090 2.930 3.050 75,274 +0.09(+3.04%)
Nov 18, 2022 3.270 3.270 2.670 2.960 83,730 -0.23(-7.21%)
Nov 17, 2022 3.020 3.190 3.000 3.190 77,902 +0.15(+4.93%)
Nov 16, 2022 3.170 3.240 3.030 3.040 55,589 -0.13(-4.10%)
Nov 15, 2022 3.090 3.270 2.900 3.170 81,315 +0.13(+4.28%)
Nov 14, 2022 2.920 3.060 2.870 3.040 35,793 +0.08(+2.70%)
Nov 11, 2022 3.110 3.140 2.880 2.960 51,855 -0.14(-4.52%)
Nov 10, 2022 3.240 3.289 3.000 3.100 172,034 +0.02(+0.65%)
Nov 09, 2022 3.180 3.250 3.043 3.080 65,197 -0.14(-4.35%)
Nov 08, 2022 3.310 3.320 3.100 3.220 62,739 -0.06(-1.83%)
Nov 07, 2022 3.280 3.300 3.100 3.280 57,674 -0.01(-0.30%)
Nov 04, 2022 3.310 3.320 3.110 3.290 69,716 +0.05(+1.54%)
Nov 03, 2022 3.130 3.390 3.030 3.240 54,453 +0.00(+0.00%)
Nov 02, 2022 3.320 3.420 3.200 3.240 139,448 -0.25(-7.16%)
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.