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

Kiora Pharmaceuticals, Inc. - Common Stock (NQ: KPRX )

0.4700 -0.0100 (-2.08%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 26, 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 0.5980 0.6050 0.5900 0.5900 31,796 -0.01(-1.68%)
Oct 30, 2023 0.6000 0.6095 0.5930 0.6001 36,754 -0.00(-0.40%)
Oct 27, 2023 0.6200 0.6200 0.5871 0.6025 40,477 +0.02(+2.62%)
Oct 26, 2023 0.5810 0.6051 0.5800 0.5871 36,336 +0.01(+0.88%)
Oct 25, 2023 0.5850 0.6110 0.5820 0.5820 22,399 +0.00(+0.34%)
Oct 24, 2023 0.5800 0.6060 0.5550 0.5800 50,443 -0.01(-1.36%)
Oct 23, 2023 0.5901 0.6070 0.5816 0.5880 13,433 -0.02(-2.49%)
Oct 20, 2023 0.5915 0.6030 0.5800 0.6030 18,279 -0.01(-1.12%)
Oct 19, 2023 0.5860 0.6130 0.5700 0.6098 104,323 +0.02(+3.36%)
Oct 18, 2023 0.6000 0.6100 0.5650 0.5900 46,633 -0.01(-1.67%)
Oct 17, 2023 0.6100 0.6140 0.5544 0.6000 73,213 -0.01(-0.84%)
Oct 16, 2023 0.6060 0.6175 0.5900 0.6051 55,278 -0.03(-5.31%)
Oct 13, 2023 0.6250 0.6400 0.6050 0.6390 181,317 +0.01(+2.24%)
Oct 12, 2023 0.6200 0.6300 0.5911 0.6250 92,699 +0.01(+0.81%)
Oct 11, 2023 0.6250 0.6333 0.6150 0.6200 22,278 +0.01(+1.64%)
Oct 10, 2023 0.5724 0.6500 0.5724 0.6100 93,008 +0.02(+2.69%)
Oct 09, 2023 0.6000 0.6065 0.5940 0.5940 12,017 -0.02(-2.78%)
Oct 06, 2023 0.6300 0.6300 0.5866 0.6110 76,162 +0.00(+0.33%)
Oct 05, 2023 0.5700 0.6180 0.5700 0.6090 65,026 +0.01(+1.67%)
Oct 04, 2023 0.5800 0.5990 0.5600 0.5990 70,188 +0.02(+3.28%)
Oct 03, 2023 0.5900 0.6079 0.5700 0.5800 203,981 -0.01(-1.69%)
Oct 02, 2023 0.6000 0.6000 0.5760 0.5900 40,380 +0.02(+3.93%)
Sep 29, 2023 0.5700 0.5890 0.5550 0.5677 65,109 +0.03(+4.74%)
Sep 28, 2023 0.5335 0.5600 0.5310 0.5420 96,013 -0.01(-1.45%)
Sep 27, 2023 0.5400 0.5798 0.5400 0.5500 138,357 +0.01(+1.85%)
Sep 26, 2023 0.5128 0.5549 0.5000 0.5400 22,715 +0.01(+1.69%)
Sep 25, 2023 0.5584 0.5600 0.5200 0.5310 86,599 -0.04(-6.84%)
Sep 22, 2023 0.5850 0.5986 0.5600 0.5700 137,089 +0.00(+0.69%)
Sep 21, 2023 0.5500 0.5800 0.5362 0.5661 122,567 +0.02(+2.93%)
Sep 20, 2023 0.5600 0.5600 0.5300 0.5500 22,695 +0.00(+0.64%)
Sep 19, 2023 0.5270 0.5465 0.5150 0.5465 73,370 +0.01(+2.53%)
Sep 18, 2023 0.5217 0.5390 0.5003 0.5330 107,076 -0.01(-1.11%)
Sep 15, 2023 0.5180 0.5390 0.4930 0.5390 96,617 +0.01(+1.70%)
Sep 14, 2023 0.5200 0.5390 0.5200 0.5300 36,592 +0.02(+2.91%)
Sep 13, 2023 0.5288 0.5375 0.5130 0.5150 46,728 -0.02(-4.45%)
Sep 12, 2023 0.5280 0.5390 0.5022 0.5390 51,316 +0.03(+5.69%)
Sep 11, 2023 0.5300 0.5497 0.4901 0.5100 91,919 +0.01(+2.00%)
Sep 08, 2023 0.4900 0.5000 0.4730 0.5000 135,575 +0.00(+0.00%)
Sep 07, 2023 0.5100 0.5070 0.4800 0.5000 38,099 +0.00(+0.00%)
Sep 06, 2023 0.4900 0.5000 0.4700 0.5000 75,511 +0.01(+1.26%)
Sep 05, 2023 0.4900 0.4941 0.4622 0.4938 96,573 +0.01(+1.29%)
Sep 01, 2023 0.4900 0.5030 0.4750 0.4875 110,202 -0.01(-2.09%)
Aug 31, 2023 0.5000 0.5042 0.4700 0.4979 275,097 +0.02(+3.51%)
Aug 30, 2023 0.5247 0.5250 0.4799 0.4810 119,319 -0.04(-7.50%)
Aug 29, 2023 0.5200 0.5290 0.5000 0.5200 116,267 -0.01(-2.44%)
Aug 28, 2023 0.5138 0.5410 0.5100 0.5330 141,017 -0.01(-2.20%)
Aug 25, 2023 0.5000 0.5499 0.5000 0.5450 300,146 +0.03(+4.81%)
Aug 24, 2023 0.5477 0.5849 0.5000 0.5200 1,239,985 -0.10(-16.80%)
Aug 23, 2023 0.6100 0.6500 0.5250 0.6250 11,089,286 +0.11(+22.55%)
Aug 22, 2023 0.5220 0.5220 0.5005 0.5100 71,901 -0.01(-1.92%)
Aug 21, 2023 0.5400 0.5400 0.5100 0.5200 259,994 -0.02(-3.02%)
Aug 18, 2023 0.5400 0.5405 0.5211 0.5362 41,110 -0.00(-0.80%)
Aug 17, 2023 0.5260 0.5410 0.5260 0.5405 26,573 -0.01(-1.73%)
Aug 16, 2023 0.5420 0.5600 0.5310 0.5500 69,230 +0.00(+0.05%)
Aug 15, 2023 0.5500 0.5600 0.5208 0.5497 172,915 +0.02(+3.29%)
Aug 14, 2023 0.5500 0.5510 0.5250 0.5322 80,245 -0.02(-3.24%)
Aug 11, 2023 0.5450 0.5536 0.5360 0.5500 66,963 +0.01(+2.61%)
Aug 10, 2023 0.5590 0.5620 0.5297 0.5360 62,968 -0.02(-3.61%)
Aug 09, 2023 0.5501 0.5720 0.5501 0.5561 49,881 -0.00(-0.80%)
Aug 08, 2023 0.5786 0.5850 0.5505 0.5606 144,321 -0.01(-1.65%)
Aug 07, 2023 0.5850 0.5850 0.5700 0.5700 63,005 -0.01(-1.38%)
Aug 04, 2023 0.5800 0.5840 0.5612 0.5780 101,243 +0.00(+0.80%)
Aug 03, 2023 0.5820 0.5820 0.5610 0.5734 100,455 +0.01(+2.21%)
Aug 02, 2023 0.5771 0.5920 0.5600 0.5610 95,250 -0.03(-5.70%)
Aug 01, 2023 0.6010 0.6010 0.5800 0.5949 62,213 -0.00(-0.18%)
Jul 31, 2023 0.5900 0.6020 0.5852 0.5960 105,529 +0.02(+2.76%)
Jul 28, 2023 0.6001 0.6001 0.5800 0.5800 81,787 -0.01(-1.69%)
Jul 27, 2023 0.6000 0.6000 0.5800 0.5900 97,632 -0.02(-2.48%)
Jul 26, 2023 0.6000 0.6050 0.5839 0.6050 68,188 +0.00(+0.62%)
Jul 25, 2023 0.6120 0.6149 0.5900 0.6013 64,140 -0.00(-0.50%)
Jul 24, 2023 0.6100 0.6125 0.5705 0.6043 190,062 -0.01(-2.22%)
Jul 21, 2023 0.6200 0.6741 0.5800 0.6180 319,411 -0.02(-2.37%)
Jul 20, 2023 0.6399 0.6399 0.6208 0.6330 129,695 -0.01(-1.09%)
Jul 19, 2023 0.6300 0.6500 0.6300 0.6400 65,814 +0.00(+0.00%)
Jul 18, 2023 0.6500 0.6500 0.6300 0.6400 55,018 +0.00(+0.23%)
Jul 17, 2023 0.6350 0.6499 0.6300 0.6385 198,433 +0.00(+0.55%)
Jul 14, 2023 0.6500 0.6530 0.6300 0.6350 108,873 -0.01(-1.63%)
Jul 13, 2023 0.6550 0.6667 0.6330 0.6455 130,165 -0.00(-0.74%)
Jul 12, 2023 0.6600 0.6870 0.6500 0.6503 64,117 -0.02(-2.77%)
Jul 11, 2023 0.6700 0.6790 0.6500 0.6688 87,800 -0.00(-0.18%)
Jul 10, 2023 0.6749 0.6795 0.6525 0.6700 90,468 +0.00(+0.72%)
Jul 07, 2023 0.6500 0.6836 0.6341 0.6652 223,836 +0.02(+2.34%)
Jul 06, 2023 0.6700 0.6750 0.6304 0.6500 159,040 -0.03(-4.93%)
Jul 05, 2023 0.7020 0.7400 0.6555 0.6837 1,398,603 +0.02(+3.75%)
Jul 03, 2023 0.6500 0.6600 0.6300 0.6590 58,163 +0.02(+2.50%)
Jun 30, 2023 0.6799 0.6799 0.6400 0.6429 129,183 -0.03(-3.90%)
Jun 29, 2023 0.6400 0.6799 0.6364 0.6690 119,110 +0.02(+2.92%)
Jun 28, 2023 0.6600 0.6600 0.6300 0.6500 110,156 -0.01(-1.07%)
Jun 27, 2023 0.6500 0.6750 0.6397 0.6570 187,914 -0.00(-0.45%)
Jun 26, 2023 0.6900 0.7423 0.6174 0.6600 725,475 -0.01(-1.87%)
Jun 23, 2023 0.7200 0.7200 0.6500 0.6726 193,205 -0.05(-6.57%)
Jun 22, 2023 0.7150 0.7300 0.7032 0.7199 75,321 +0.00(+0.40%)
Jun 21, 2023 0.7370 0.7416 0.7000 0.7170 99,772 -0.00(-0.42%)
Jun 20, 2023 0.7800 0.7799 0.7000 0.7200 440,615 -0.06(-7.68%)
Jun 16, 2023 0.7954 0.8070 0.7500 0.7799 452,254 -0.02(-2.51%)
Jun 15, 2023 0.7600 0.8000 0.7594 0.8000 427,234 +0.04(+5.49%)
Jun 14, 2023 0.7500 0.8080 0.7500 0.7584 326,767 +0.00(+0.05%)
Jun 13, 2023 0.7500 0.7777 0.7320 0.7580 402,402 +0.00(+0.40%)
Jun 12, 2023 0.7900 0.7925 0.7475 0.7550 366,258 -0.02(-1.95%)
Jun 09, 2023 0.8100 0.8199 0.7500 0.7700 470,700 -0.04(-4.94%)
Jun 08, 2023 0.7601 0.9099 0.7400 0.8100 1,116,547 +0.06(+7.99%)
Jun 07, 2023 0.7800 0.7890 0.7402 0.7501 575,248 -0.03(-3.83%)
Jun 06, 2023 0.8500 0.8500 0.7639 0.7800 732,913 -0.06(-7.53%)
Jun 05, 2023 0.8390 0.8550 0.8300 0.8435 565,796 +0.00(+0.42%)
Jun 02, 2023 0.8300 0.8799 0.8200 0.8400 4,358,547 -0.83(-49.55%)
Jun 01, 2023 1.950 1.990 1.660 1.665 232,548 -0.42(-20.33%)
May 31, 2023 2.160 2.160 2.060 2.090 12,371 -0.04(-1.88%)
May 30, 2023 2.160 2.160 2.018 2.130 29,138 +0.09(+4.41%)
May 26, 2023 2.130 2.130 2.000 2.040 28,761 -0.00(-0.24%)
May 25, 2023 2.170 2.240 2.000 2.045 31,228 -0.06(-3.08%)
May 24, 2023 2.040 2.120 2.040 2.110 20,238 +0.04(+1.93%)
May 23, 2023 2.120 2.150 2.030 2.070 26,071 +0.03(+1.47%)
May 22, 2023 2.000 2.154 2.000 2.040 39,540 +0.05(+2.51%)
May 19, 2023 2.090 2.090 1.810 1.990 82,559 -0.09(-4.33%)
May 18, 2023 2.250 2.250 2.050 2.080 45,141 -0.11(-5.02%)
May 17, 2023 2.160 2.230 2.020 2.190 55,190 +0.04(+1.86%)
May 16, 2023 2.280 2.320 2.140 2.150 78,212 -0.20(-8.51%)
May 15, 2023 2.390 2.490 2.350 2.350 27,941 -0.10(-4.08%)
May 12, 2023 2.630 2.650 2.450 2.450 83,769 -0.08(-3.16%)
May 11, 2023 2.530 2.540 2.510 2.530 11,289 -0.02(-0.78%)
May 10, 2023 2.530 2.600 2.520 2.550 32,023 +0.02(+0.79%)
May 09, 2023 2.510 2.700 2.500 2.530 32,616 +0.00(+0.00%)
May 08, 2023 2.700 2.700 2.530 2.530 46,665 -0.23(-8.33%)
May 05, 2023 2.900 2.960 2.700 2.760 64,726 -0.20(-6.76%)
May 04, 2023 3.000 3.000 2.810 2.960 28,181 -0.08(-2.63%)
May 03, 2023 3.660 3.660 2.900 3.040 146,593 -0.53(-14.85%)
May 02, 2023 4.000 4.116 3.500 3.570 64,497 -0.41(-10.30%)
May 01, 2023 4.200 4.230 3.970 3.980 103,794 -0.46(-10.36%)
Apr 28, 2023 4.870 4.940 4.250 4.440 122,671 -0.33(-6.92%)
Apr 27, 2023 4.370 5.250 4.370 4.770 458,336 +0.39(+8.90%)
Apr 26, 2023 4.180 4.570 4.030 4.380 47,532 +0.29(+6.98%)
Apr 25, 2023 4.110 4.490 4.000 4.094 25,016 -0.10(-2.28%)
Apr 24, 2023 4.450 5.130 4.010 4.190 232,932 +0.16(+3.97%)
Apr 21, 2023 3.570 4.120 3.570 4.030 93,116 +0.51(+14.49%)
Apr 20, 2023 3.730 3.730 3.500 3.520 24,882 -0.17(-4.48%)
Apr 19, 2023 3.830 3.950 3.600 3.685 38,080 -0.21(-5.51%)
Apr 18, 2023 4.000 4.010 3.860 3.900 32,754 -0.15(-3.70%)
Apr 17, 2023 4.100 4.100 3.930 4.050 66,646 -0.10(-2.45%)
Apr 14, 2023 4.190 4.250 4.080 4.152 33,515 -0.05(-1.15%)
Apr 13, 2023 3.910 4.200 3.800 4.200 48,851 +0.40(+10.53%)
Apr 12, 2023 3.650 3.821 3.550 3.800 38,960 +0.17(+4.68%)
Apr 11, 2023 3.660 3.660 3.441 3.630 23,471 +0.01(+0.41%)
Apr 10, 2023 3.330 3.670 3.230 3.615 49,034 +0.32(+9.55%)
Apr 06, 2023 3.330 3.355 3.180 3.300 19,372 -0.03(-0.90%)
Apr 05, 2023 3.330 3.360 3.290 3.330 5,146 +0.00(+0.00%)
Apr 04, 2023 3.300 3.340 3.270 3.330 9,243 -0.01(-0.30%)
Apr 03, 2023 3.350 3.405 3.270 3.340 18,236 +0.00(+0.00%)
Mar 31, 2023 3.430 3.430 3.320 3.340 12,650 -0.09(-2.62%)
Mar 30, 2023 3.420 3.515 3.400 3.430 17,251 -0.04(-1.15%)
Mar 29, 2023 3.550 3.584 3.400 3.470 11,895 -0.07(-1.98%)
Mar 28, 2023 3.470 3.540 3.345 3.540 21,835 +0.14(+4.12%)
Mar 27, 2023 3.330 3.570 3.333 3.400 49,641 +0.08(+2.41%)
Mar 24, 2023 3.300 3.350 3.270 3.320 13,113 +0.03(+0.91%)
Mar 23, 2023 3.630 3.670 3.250 3.290 100,901 -0.34(-9.37%)
Mar 22, 2023 3.430 3.850 3.420 3.630 153,533 +0.13(+3.71%)
Mar 21, 2023 3.330 3.650 3.330 3.500 42,811 +0.13(+3.86%)
Mar 20, 2023 3.420 3.430 3.330 3.370 16,203 -0.02(-0.59%)
Mar 17, 2023 3.610 3.613 3.390 3.390 47,567 -0.28(-7.63%)
Mar 16, 2023 3.620 3.680 3.570 3.670 16,909 -0.02(-0.54%)
Mar 15, 2023 3.590 3.690 3.500 3.690 40,971 -0.03(-0.81%)
Mar 14, 2023 3.620 3.770 3.580 3.720 81,200 +0.05(+1.36%)
Mar 13, 2023 3.740 3.750 3.500 3.670 61,371 -0.10(-2.65%)
Mar 10, 2023 3.830 3.890 3.700 3.770 71,857 -0.06(-1.57%)
Mar 09, 2023 3.820 3.960 3.810 3.830 22,795 -0.07(-1.79%)
Mar 08, 2023 3.930 4.000 3.830 3.900 25,708 -0.05(-1.27%)
Mar 07, 2023 3.860 3.960 3.750 3.950 45,948 +0.03(+0.77%)
Mar 06, 2023 3.860 4.080 3.820 3.920 82,048 +0.09(+2.35%)
Mar 03, 2023 4.030 4.080 3.810 3.830 66,467 -0.20(-4.96%)
Mar 02, 2023 4.080 4.170 3.950 4.030 191,373 -0.05(-1.23%)
Mar 01, 2023 4.460 4.460 4.020 4.080 119,921 -0.37(-8.31%)
Feb 28, 2023 4.700 4.832 4.420 4.450 115,050 -0.30(-6.32%)
Feb 27, 2023 5.070 5.210 4.700 4.750 91,279 -0.40(-7.77%)
Feb 24, 2023 5.460 5.460 5.103 5.150 91,225 -0.27(-4.98%)
Feb 23, 2023 5.780 6.033 5.300 5.420 194,559 -0.48(-8.14%)
Feb 22, 2023 6.030 6.240 5.820 5.900 147,852 -0.25(-4.07%)
Feb 21, 2023 6.120 6.405 5.750 6.150 220,248 -0.19(-3.00%)
Feb 17, 2023 5.410 6.650 5.400 6.340 617,100 +0.84(+15.27%)
Feb 16, 2023 5.300 5.600 5.300 5.500 123,588 +0.05(+0.92%)
Feb 15, 2023 5.070 5.670 5.010 5.450 334,268 +0.38(+7.50%)
Feb 14, 2023 6.110 6.105 5.000 5.070 682,451 -1.11(-17.96%)
Feb 13, 2023 6.090 6.800 6.007 6.180 511,300 -0.06(-0.96%)
Feb 10, 2023 6.690 7.400 6.021 6.240 2,016,401 -0.62(-9.04%)
Feb 09, 2023 7.490 8.010 6.210 6.860 12,008,699 -0.08(-1.15%)
Feb 08, 2023 4.710 8.515 4.550 6.940 36,216,192 +2.39(+52.53%)
Feb 07, 2023 5.400 5.890 4.360 4.550 28,588,648 +1.27(+38.72%)
Feb 06, 2023 3.600 3.600 3.210 3.280 63,020 -0.26(-7.34%)
Feb 03, 2023 3.430 3.610 3.430 3.540 41,262 -0.02(-0.56%)
Feb 02, 2023 3.590 3.620 3.461 3.560 33,364 -0.02(-0.56%)
Feb 01, 2023 3.650 3.650 3.400 3.580 86,379 +0.05(+1.42%)
Jan 31, 2023 3.450 3.600 3.370 3.530 46,032 +0.06(+1.73%)
Jan 30, 2023 3.620 3.690 3.300 3.470 70,627 -0.10(-2.80%)
Jan 27, 2023 3.820 3.820 3.485 3.570 53,878 -0.10(-2.72%)
Jan 26, 2023 3.850 3.850 3.610 3.670 47,600 -0.18(-4.68%)
Jan 25, 2023 4.080 4.080 3.600 3.850 96,368 -0.01(-0.26%)
Jan 24, 2023 3.870 4.180 3.730 3.860 173,969 -0.14(-3.50%)
Jan 23, 2023 3.680 4.110 3.650 4.000 160,176 +0.31(+8.40%)
Jan 20, 2023 3.420 3.790 3.210 3.690 399,061 +0.32(+9.50%)
Jan 19, 2023 3.510 3.510 3.310 3.370 38,985 -0.12(-3.44%)
Jan 18, 2023 3.680 3.750 3.350 3.490 89,966 -0.29(-7.67%)
Jan 17, 2023 3.740 3.800 3.611 3.780 41,212 +0.09(+2.44%)
Jan 13, 2023 3.660 3.790 3.600 3.690 82,877 -0.06(-1.60%)
Jan 12, 2023 4.000 4.130 3.579 3.750 135,638 -0.20(-5.06%)
Jan 11, 2023 3.640 4.049 3.640 3.950 284,570 +0.15(+3.95%)
Jan 10, 2023 3.500 3.890 3.460 3.800 315,089 +0.25(+7.04%)
Jan 09, 2023 3.710 3.850 3.390 3.550 165,530 -0.15(-4.05%)
Jan 06, 2023 3.990 4.190 3.610 3.700 506,919 -0.91(-19.74%)
Jan 05, 2023 4.150 4.990 4.050 4.610 2,114,616 +0.61(+15.11%)
Jan 04, 2023 3.440 4.340 3.270 4.005 2,589,130 +0.61(+18.14%)
Jan 03, 2023 3.470 4.170 2.860 3.390 2,164,473 -0.04(-1.17%)
Dec 30, 2022 2.970 3.540 2.800 3.430 1,315,082 +0.60(+21.20%)
Dec 29, 2022 2.420 2.980 2.420 2.830 163,215 +0.51(+21.98%)
Dec 28, 2022 2.520 2.520 2.320 2.320 23,929 -0.13(-5.31%)
Dec 27, 2022 2.540 2.540 2.420 2.450 24,830 +0.00(+0.00%)
Dec 23, 2022 3.040 3.040 2.420 2.450 34,655 -0.08(-3.16%)
Dec 22, 2022 2.750 2.909 2.500 2.530 59,000 -0.24(-8.66%)
Dec 21, 2022 2.850 2.905 2.684 2.770 38,177 -0.03(-1.07%)
Dec 20, 2022 3.100 3.100 2.730 2.800 48,626 -0.30(-9.68%)
Dec 19, 2022 3.160 3.190 3.058 3.100 12,110 +0.05(+1.64%)
Dec 16, 2022 3.350 3.397 3.050 3.050 22,458 -0.34(-10.03%)
Dec 15, 2022 3.270 3.420 3.270 3.390 9,263 +0.08(+2.42%)
Dec 14, 2022 3.580 3.580 3.300 3.310 8,904 -0.07(-2.07%)
Dec 13, 2022 3.390 3.390 3.240 3.380 43,055 +0.07(+2.11%)
Dec 12, 2022 3.300 3.380 3.270 3.310 29,089 +0.13(+4.09%)
Dec 09, 2022 3.450 3.540 3.180 3.180 43,086 -0.29(-8.36%)
Dec 08, 2022 3.540 3.540 3.390 3.470 8,913 -0.08(-2.25%)
Dec 07, 2022 3.520 3.585 3.460 3.550 15,248 +0.03(+0.85%)
Dec 06, 2022 3.730 3.730 3.500 3.520 21,413 -0.21(-5.63%)
Dec 05, 2022 3.650 3.790 3.640 3.730 23,413 -0.05(-1.32%)
Dec 02, 2022 3.620 3.805 3.580 3.780 12,621 +0.10(+2.72%)
Dec 01, 2022 3.570 3.700 3.526 3.680 36,346 +0.13(+3.66%)
Nov 30, 2022 3.570 3.746 3.421 3.550 49,142 -0.05(-1.39%)
Nov 29, 2022 3.670 3.800 3.546 3.600 113,510 -0.13(-3.49%)
Nov 28, 2022 3.690 3.840 3.640 3.730 47,591 +0.00(+0.00%)
Nov 25, 2022 3.830 3.830 3.610 3.730 76,007 +0.02(+0.54%)
Nov 23, 2022 3.390 3.885 3.310 3.710 137,839 +0.30(+8.80%)
Nov 22, 2022 3.600 3.600 3.356 3.410 161,594 -0.13(-3.67%)
Nov 21, 2022 3.800 3.800 3.211 3.540 138,898 -0.29(-7.57%)
Nov 18, 2022 3.990 4.150 3.820 3.830 445,441 -2.14(-35.85%)
Nov 17, 2022 6.540 7.490 5.930 5.970 3,389,370 +0.07(+1.19%)
Nov 16, 2022 6.200 6.250 5.850 5.900 56,742 -0.28(-4.53%)
Nov 15, 2022 6.190 6.530 6.120 6.180 104,358 -0.11(-1.75%)
Nov 14, 2022 6.210 6.600 6.110 6.290 121,313 +0.13(+2.11%)
Nov 11, 2022 6.060 6.750 5.960 6.160 378,192 +0.07(+1.15%)
Nov 10, 2022 6.080 6.200 5.948 6.090 30,818 +0.20(+3.40%)
Nov 09, 2022 6.130 6.280 5.830 5.890 36,574 -0.36(-5.76%)
Nov 08, 2022 6.060 6.380 5.980 6.250 38,373 +0.22(+3.65%)
Nov 07, 2022 5.700 6.200 5.670 6.030 122,963 +0.19(+3.25%)
Nov 04, 2022 6.210 6.210 5.700 5.840 37,302 -0.05(-0.85%)
Nov 03, 2022 6.200 6.270 5.860 5.890 42,709 -0.30(-4.85%)
Nov 02, 2022 6.350 6.560 6.154 6.190 46,774 -0.23(-3.58%)
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.