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

Genocea Biosciences (NQ: GNCA )

0.0510 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 2, 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 (%)
Nov 29, 2019 2.320 2.550 2.297 2.500 337,000 +0.18(+7.76%)
Nov 27, 2019 2.220 2.330 2.180 2.320 347,600 +0.14(+6.42%)
Nov 26, 2019 2.200 2.200 2.100 2.180 154,410 -0.02(-0.91%)
Nov 25, 2019 2.200 2.300 2.180 2.200 129,653 +0.01(+0.46%)
Nov 22, 2019 2.190 2.200 2.100 2.190 88,300 -0.03(-1.35%)
Nov 21, 2019 2.210 2.248 2.130 2.220 115,075 +0.01(+0.45%)
Nov 20, 2019 2.210 2.300 2.210 2.210 92,506 -0.02(-0.90%)
Nov 19, 2019 2.250 2.290 2.210 2.230 81,231 +0.00(+0.00%)
Nov 18, 2019 2.280 2.290 2.210 2.230 81,703 -0.02(-0.89%)
Nov 15, 2019 2.300 2.350 2.180 2.250 241,400 +0.01(+0.45%)
Nov 14, 2019 2.010 2.310 2.010 2.240 138,553 +0.19(+9.27%)
Nov 13, 2019 2.090 2.230 1.990 2.050 270,096 -0.11(-5.09%)
Nov 12, 2019 2.280 2.370 2.030 2.160 172,321 -0.12(-5.26%)
Nov 11, 2019 2.360 2.500 2.280 2.280 158,692 -0.02(-0.87%)
Nov 08, 2019 2.350 2.350 2.280 2.300 72,900 -0.06(-2.54%)
Nov 07, 2019 2.450 2.466 2.280 2.360 128,666 -0.06(-2.48%)
Nov 06, 2019 2.550 2.555 2.418 2.420 71,923 -0.12(-4.72%)
Nov 05, 2019 2.690 2.702 2.510 2.540 141,837 -0.10(-3.79%)
Nov 04, 2019 2.560 2.640 2.520 2.640 106,579 +0.08(+3.13%)
Nov 01, 2019 2.500 2.580 2.430 2.560 99,200 +0.08(+3.23%)
Oct 31, 2019 2.530 2.580 2.450 2.480 73,072 -0.07(-2.75%)
Oct 30, 2019 2.590 2.620 2.530 2.550 43,592 -0.02(-0.78%)
Oct 29, 2019 2.570 2.650 2.520 2.570 115,102 +0.03(+1.18%)
Oct 28, 2019 2.440 2.620 2.440 2.540 93,098 +0.06(+2.42%)
Oct 25, 2019 2.450 2.570 2.420 2.480 107,600 +0.03(+1.22%)
Oct 24, 2019 2.640 2.740 2.420 2.450 560,094 -0.17(-6.49%)
Oct 23, 2019 2.600 2.640 2.570 2.620 49,400 +0.01(+0.38%)
Oct 22, 2019 2.610 2.630 2.570 2.610 37,541 +0.01(+0.38%)
Oct 21, 2019 2.640 2.680 2.600 2.600 19,099 -0.01(-0.38%)
Oct 18, 2019 2.690 2.690 2.563 2.610 41,800 -0.03(-1.14%)
Oct 17, 2019 2.620 2.747 2.570 2.640 40,811 -0.05(-1.86%)
Oct 16, 2019 2.680 2.720 2.610 2.690 46,084 +0.01(+0.37%)
Oct 15, 2019 2.600 2.787 2.556 2.680 58,142 +0.07(+2.68%)
Oct 14, 2019 2.630 2.690 2.570 2.610 16,942 -0.01(-0.38%)
Oct 11, 2019 2.440 2.690 2.430 2.620 169,900 +0.20(+8.26%)
Oct 10, 2019 2.510 2.529 2.380 2.420 106,057 -0.11(-4.35%)
Oct 09, 2019 2.590 2.640 2.520 2.530 46,143 -0.04(-1.56%)
Oct 08, 2019 2.640 2.699 2.514 2.570 79,930 -0.06(-2.28%)
Oct 07, 2019 2.750 2.780 2.630 2.630 60,243 -0.10(-3.66%)
Oct 04, 2019 2.830 2.900 2.580 2.730 71,500 -0.09(-3.19%)
Oct 03, 2019 2.800 2.910 2.760 2.820 53,670 +0.03(+1.08%)
Oct 02, 2019 2.710 2.940 2.590 2.790 95,280 +0.05(+1.82%)
Oct 01, 2019 2.790 2.900 2.710 2.740 131,840 -0.16(-5.52%)
Sep 30, 2019 3.130 3.130 2.800 2.900 244,597 -0.18(-5.84%)
Sep 27, 2019 3.240 3.283 3.030 3.080 214,600 -0.16(-4.94%)
Sep 26, 2019 3.250 3.390 3.110 3.240 57,357 -0.01(-0.31%)
Sep 25, 2019 3.350 3.370 3.040 3.250 108,479 -0.13(-3.85%)
Sep 24, 2019 3.480 3.490 3.255 3.380 107,340 -0.09(-2.59%)
Sep 23, 2019 3.480 3.500 3.360 3.470 68,653 -0.04(-1.14%)
Sep 20, 2019 3.440 3.510 3.373 3.510 99,900 +0.04(+1.15%)
Sep 19, 2019 3.560 3.580 3.400 3.470 76,701 -0.11(-3.07%)
Sep 18, 2019 3.530 3.583 3.470 3.580 113,283 +0.05(+1.42%)
Sep 17, 2019 3.610 3.610 3.520 3.530 133,873 -0.07(-1.94%)
Sep 16, 2019 3.600 3.630 3.500 3.600 111,058 +0.02(+0.56%)
Sep 13, 2019 3.440 3.620 3.440 3.580 200,700 +0.14(+4.07%)
Sep 12, 2019 3.610 3.620 3.370 3.440 137,476 -0.18(-4.97%)
Sep 11, 2019 3.450 3.750 3.400 3.620 572,961 +0.17(+4.93%)
Sep 10, 2019 3.270 3.520 3.270 3.450 99,148 +0.16(+4.86%)
Sep 09, 2019 3.440 3.450 3.180 3.290 107,126 -0.11(-3.24%)
Sep 06, 2019 3.450 3.483 3.320 3.400 94,900 +0.03(+0.89%)
Sep 05, 2019 3.480 3.550 3.370 3.370 153,594 -0.07(-2.03%)
Sep 04, 2019 3.240 3.580 3.150 3.440 412,509 +0.20(+6.17%)
Sep 03, 2019 3.130 3.260 3.100 3.240 80,887 +0.10(+3.18%)
Aug 30, 2019 3.160 3.230 3.130 3.140 62,800 -0.01(-0.32%)
Aug 29, 2019 3.100 3.170 3.071 3.150 42,612 +0.03(+0.96%)
Aug 28, 2019 3.070 3.180 3.000 3.120 43,125 +0.04(+1.30%)
Aug 27, 2019 3.090 3.170 2.999 3.080 95,559 +0.01(+0.33%)
Aug 26, 2019 3.060 3.170 3.020 3.070 44,680 +0.01(+0.33%)
Aug 23, 2019 3.250 3.290 2.980 3.060 95,600 -0.18(-5.56%)
Aug 22, 2019 3.270 3.300 3.190 3.240 35,939 -0.03(-0.92%)
Aug 21, 2019 3.170 3.373 3.170 3.270 147,108 +0.11(+3.48%)
Aug 20, 2019 3.080 3.200 3.020 3.160 77,493 +0.07(+2.27%)
Aug 19, 2019 3.150 3.190 2.960 3.090 147,338 -0.03(-0.96%)
Aug 16, 2019 3.110 3.126 2.990 3.120 107,300 +0.00(+0.00%)
Aug 15, 2019 3.070 3.200 2.960 3.120 71,436 +0.07(+2.30%)
Aug 14, 2019 3.090 3.090 2.940 3.050 98,781 -0.05(-1.61%)
Aug 13, 2019 3.090 3.130 3.020 3.100 62,235 +0.06(+1.97%)
Aug 12, 2019 3.170 3.300 3.000 3.040 121,376 -0.15(-4.70%)
Aug 09, 2019 3.150 3.210 3.055 3.190 88,000 +0.06(+1.92%)
Aug 08, 2019 3.250 3.250 3.030 3.130 117,249 -0.12(-3.69%)
Aug 07, 2019 3.130 3.250 3.000 3.250 148,736 +0.08(+2.52%)
Aug 06, 2019 3.030 3.170 2.910 3.170 69,928 +0.14(+4.62%)
Aug 05, 2019 3.170 3.170 2.920 3.030 219,801 -0.15(-4.72%)
Aug 02, 2019 3.300 3.410 3.100 3.180 246,500 -0.16(-4.79%)
Aug 01, 2019 3.370 3.510 3.261 3.340 117,065 -0.02(-0.60%)
Jul 31, 2019 3.590 3.590 3.250 3.360 269,077 -0.22(-6.15%)
Jul 30, 2019 3.580 3.600 3.472 3.580 84,478 +0.00(+0.00%)
Jul 29, 2019 3.560 3.630 3.450 3.580 177,264 +0.01(+0.28%)
Jul 26, 2019 3.480 3.670 3.480 3.570 191,000 +0.04(+1.28%)
Jul 25, 2019 3.700 3.790 3.439 3.525 421,784 -0.27(-7.24%)
Jul 24, 2019 3.650 3.860 3.500 3.800 360,715 +0.14(+3.83%)
Jul 23, 2019 3.550 3.680 3.410 3.660 125,725 +0.12(+3.39%)
Jul 22, 2019 3.630 3.650 3.410 3.540 262,839 -0.09(-2.48%)
Jul 19, 2019 3.620 3.811 3.600 3.630 152,600 -0.03(-0.82%)
Jul 18, 2019 3.620 3.750 3.560 3.660 132,169 +0.04(+1.10%)
Jul 17, 2019 3.720 3.890 3.600 3.620 191,303 -0.13(-3.47%)
Jul 16, 2019 3.760 3.820 3.730 3.750 147,423 -0.05(-1.32%)
Jul 15, 2019 3.550 3.859 3.550 3.800 263,986 +0.27(+7.65%)
Jul 12, 2019 3.660 3.710 3.520 3.530 269,000 -0.13(-3.55%)
Jul 11, 2019 3.840 3.940 3.650 3.660 477,222 -0.20(-5.18%)
Jul 10, 2019 3.850 3.930 3.820 3.860 118,286 -0.01(-0.26%)
Jul 09, 2019 3.840 3.920 3.820 3.870 161,748 +0.04(+1.04%)
Jul 08, 2019 3.930 4.030 3.810 3.830 317,073 +0.00(+0.00%)
Jul 05, 2019 3.820 3.980 3.770 3.830 176,600 +0.02(+0.52%)
Jul 03, 2019 3.950 3.950 3.800 3.810 149,300 -0.20(-4.99%)
Jul 02, 2019 4.030 4.030 3.820 4.010 249,146 -0.05(-1.23%)
Jul 01, 2019 3.950 4.070 3.760 4.060 737,814 +0.14(+3.57%)
Jun 28, 2019 4.000 4.181 3.890 3.920 661,100 -0.07(-1.75%)
Jun 27, 2019 4.020 4.130 3.720 3.990 783,058 -0.04(-0.99%)
Jun 26, 2019 3.630 4.180 3.550 4.030 2,862,096 +0.52(+14.81%)
Jun 25, 2019 3.610 3.740 3.480 3.510 431,457 -0.14(-3.84%)
Jun 24, 2019 3.490 3.880 3.430 3.650 774,353 +0.18(+5.19%)
Jun 21, 2019 3.570 3.570 3.300 3.470 392,500 -0.08(-2.25%)
Jun 20, 2019 3.680 3.700 3.400 3.550 3,298,061 -0.30(-7.79%)
Jun 19, 2019 4.750 4.750 3.760 3.850 2,086,989 -1.27(-24.80%)
Jun 18, 2019 5.320 5.470 5.120 5.120 203,083 -0.26(-4.83%)
Jun 17, 2019 5.250 5.480 5.140 5.380 151,275 +0.11(+2.09%)
Jun 14, 2019 5.220 5.400 5.050 5.270 156,100 +0.03(+0.57%)
Jun 13, 2019 5.400 5.580 5.150 5.240 177,271 -0.18(-3.32%)
Jun 12, 2019 5.300 5.820 5.150 5.420 341,122 +0.12(+2.26%)
Jun 11, 2019 5.490 5.600 5.250 5.300 240,003 -0.20(-3.64%)
Jun 10, 2019 5.000 6.190 4.870 5.500 991,634 +0.16(+3.00%)
Jun 07, 2019 5.910 5.980 5.000 5.340 653,600 -0.73(-12.03%)
Jun 06, 2019 6.640 6.730 5.950 6.070 766,211 -0.64(-9.54%)
Jun 05, 2019 5.710 7.210 5.520 6.710 2,845,193 +0.76(+12.77%)
Jun 04, 2019 6.120 6.300 5.700 5.950 1,770,103 -0.76(-11.33%)
Jun 03, 2019 11.00 11.28 6.570 6.710 18,339,358 +1.10(+19.61%)
May 31, 2019 4.740 8.000 4.633 5.610 7,921,700 +1.11(+24.67%)
May 30, 2019 4.250 4.693 4.250 4.500 109,885 +0.27(+6.38%)
May 29, 2019 4.310 4.310 4.120 4.230 59,984 -0.15(-3.48%)
May 28, 2019 4.220 4.500 4.122 4.382 48,450 +0.13(+3.12%)
May 24, 2019 4.510 4.540 4.040 4.250 66,600 -0.20(-4.49%)
May 23, 2019 4.500 4.640 4.250 4.450 142,918 +0.00(+0.00%)
May 22, 2019 4.650 4.750 4.400 4.450 91,324 +3.86(+654.24%)
May 21, 2019 0.6400 0.6600 0.5900 0.5900 638,189 -0.07(-11.12%)
May 20, 2019 0.6900 0.6940 0.6201 0.6638 541,937 -0.03(-4.48%)
May 17, 2019 0.7250 0.7449 0.6900 0.6949 369,500 -0.03(-3.49%)
May 16, 2019 0.7300 0.7800 0.7100 0.7200 1,470,256 +0.00(+0.00%)
May 15, 2019 0.7100 0.7200 0.6900 0.7200 324,983 +0.01(+0.93%)
May 14, 2019 0.7110 0.7280 0.6800 0.7134 391,523 -0.01(-1.61%)
May 13, 2019 0.7142 0.7285 0.7000 0.7251 148,271 +0.01(+1.68%)
May 10, 2019 0.7390 0.7500 0.7000 0.7131 361,800 -0.03(-3.64%)
May 09, 2019 0.6800 0.7500 0.6800 0.7400 723,282 +0.02(+2.78%)
May 08, 2019 0.6963 0.7300 0.6902 0.7200 101,718 +0.02(+2.14%)
May 07, 2019 0.7131 0.7300 0.7000 0.7049 272,314 -0.00(-0.06%)
May 06, 2019 0.7000 0.7500 0.6900 0.7053 306,075 +0.00(+0.33%)
May 03, 2019 0.6900 0.7290 0.6800 0.7030 141,000 +0.01(+0.73%)
May 02, 2019 0.6910 0.7200 0.6700 0.6979 197,932 +0.01(+1.14%)
May 01, 2019 0.7500 0.7500 0.6701 0.6900 208,579 -0.01(-1.43%)
Apr 30, 2019 0.7500 0.7589 0.6600 0.7000 703,240 -0.06(-7.89%)
Apr 29, 2019 0.6900 0.7600 0.6800 0.7600 527,209 +0.07(+9.83%)
Apr 26, 2019 0.6950 0.7000 0.6707 0.6920 260,000 -0.00(-0.37%)
Apr 25, 2019 0.6900 0.7090 0.6800 0.6946 180,906 +0.01(+2.15%)
Apr 24, 2019 0.6700 0.7100 0.6600 0.6800 170,210 -0.01(-1.43%)
Apr 23, 2019 0.7000 0.7000 0.6700 0.6899 297,147 +0.01(+1.23%)
Apr 22, 2019 0.6882 0.7000 0.6700 0.6815 179,676 -0.02(-2.20%)
Apr 18, 2019 0.7022 0.7100 0.6625 0.6968 175,200 +0.01(+1.13%)
Apr 17, 2019 0.6710 0.7000 0.6683 0.6890 255,595 -0.00(-0.01%)
Apr 16, 2019 0.7155 0.7300 0.6670 0.6891 225,473 -0.02(-2.39%)
Apr 15, 2019 0.6999 0.7200 0.6801 0.7060 155,874 +0.01(+0.86%)
Apr 12, 2019 0.7000 0.7298 0.6803 0.7000 211,000 -0.00(-0.20%)
Apr 11, 2019 0.7200 0.7380 0.6868 0.7014 199,893 -0.02(-2.58%)
Apr 10, 2019 0.7520 0.7700 0.6899 0.7200 585,033 -0.03(-4.26%)
Apr 09, 2019 0.7200 0.7700 0.7010 0.7520 678,808 +0.03(+4.30%)
Apr 08, 2019 0.6800 0.7500 0.6778 0.7210 1,440,437 +0.05(+8.16%)
Apr 05, 2019 0.6500 0.6800 0.6383 0.6666 745,300 +0.04(+5.81%)
Apr 04, 2019 0.6400 0.6600 0.6200 0.6300 407,529 +0.00(+0.00%)
Apr 03, 2019 0.6200 0.6600 0.5900 0.6300 846,318 +0.06(+10.53%)
Apr 02, 2019 0.5700 0.6100 0.5700 0.5700 1,019,640 +0.00(+0.19%)
Apr 01, 2019 0.6000 0.6250 0.5613 0.5689 662,982 -0.02(-3.58%)
Mar 29, 2019 0.6000 0.6210 0.5821 0.5900 291,400 -0.02(-2.48%)
Mar 28, 2019 0.5810 0.6381 0.5810 0.6050 122,987 +0.02(+2.54%)
Mar 27, 2019 0.6100 0.6500 0.5900 0.5900 212,522 -0.03(-4.88%)
Mar 26, 2019 0.6195 0.6500 0.6100 0.6203 138,249 +0.01(+1.67%)
Mar 25, 2019 0.6734 0.6734 0.5723 0.6101 468,808 -0.06(-8.65%)
Mar 22, 2019 0.7200 0.7200 0.6500 0.6679 424,400 -0.05(-7.11%)
Mar 21, 2019 0.7300 0.7400 0.6900 0.7190 177,745 -0.00(-0.14%)
Mar 20, 2019 0.7100 0.7400 0.7000 0.7200 135,467 +0.00(+0.38%)
Mar 19, 2019 0.7400 0.7498 0.7000 0.7173 203,233 -0.02(-3.07%)
Mar 18, 2019 0.7500 0.7600 0.7100 0.7400 233,735 +0.00(+0.00%)
Mar 15, 2019 0.7300 0.7600 0.7100 0.7400 272,400 +0.00(+0.00%)
Mar 14, 2019 0.7743 0.7743 0.7100 0.7400 297,539 -0.02(-2.63%)
Mar 13, 2019 0.7700 0.7700 0.7500 0.7600 240,260 -0.01(-0.65%)
Mar 12, 2019 0.7590 0.7760 0.7351 0.7650 203,987 +0.02(+2.00%)
Mar 11, 2019 0.7800 0.8000 0.7300 0.7500 304,890 -0.03(-3.23%)
Mar 08, 2019 0.8119 0.8200 0.7300 0.7750 345,700 -0.02(-3.00%)
Mar 07, 2019 0.7891 0.8199 0.7703 0.7990 286,303 +0.02(+2.44%)
Mar 06, 2019 0.8469 0.8469 0.7699 0.7800 173,260 -0.05(-5.71%)
Mar 05, 2019 0.7900 0.8300 0.7502 0.8272 453,883 +0.03(+4.05%)
Mar 04, 2019 0.7899 0.8199 0.7500 0.7950 461,349 +0.04(+4.61%)
Mar 01, 2019 0.7300 0.7800 0.7000 0.7600 669,700 +0.03(+4.11%)
Feb 28, 2019 0.7800 0.8000 0.6635 0.7300 1,684,423 -0.17(-18.89%)
Feb 27, 2019 0.9100 0.9300 0.7500 0.9000 1,250,452 +0.02(+2.27%)
Feb 26, 2019 0.7150 0.9450 0.7150 0.8800 3,881,795 +0.21(+31.34%)
Feb 25, 2019 0.5900 0.7200 0.5700 0.6700 2,090,692 +0.12(+22.49%)
Feb 22, 2019 0.5450 0.5490 0.5200 0.5470 265,100 +0.01(+2.40%)
Feb 21, 2019 0.5100 0.5400 0.5100 0.5342 380,454 +0.03(+6.84%)
Feb 20, 2019 0.5300 0.5497 0.5000 0.5000 546,377 -0.02(-3.85%)
Feb 19, 2019 0.4900 0.5200 0.4900 0.5200 358,495 +0.03(+5.05%)
Feb 15, 2019 0.5070 0.5300 0.4950 0.4950 175,400 -0.01(-1.00%)
Feb 14, 2019 0.5495 0.5555 0.5000 0.5000 646,313 -0.05(-9.09%)
Feb 13, 2019 0.5167 0.5555 0.5167 0.5500 202,325 +0.04(+7.84%)
Feb 12, 2019 0.4948 0.5300 0.4948 0.5100 329,930 +0.04(+8.21%)
Feb 11, 2019 0.5000 0.5310 0.4610 0.4713 109,501 -0.03(-6.67%)
Feb 08, 2019 0.5450 0.5500 0.4900 0.5050 267,900 -0.04(-6.48%)
Feb 07, 2019 0.5800 0.5868 0.5320 0.5400 130,176 -0.04(-6.90%)
Feb 06, 2019 0.5600 0.5800 0.5500 0.5800 73,939 +0.03(+4.90%)
Feb 05, 2019 0.5800 0.5800 0.5500 0.5529 90,528 -0.02(-3.00%)
Feb 04, 2019 0.5637 0.5800 0.5605 0.5700 61,741 +0.00(+0.00%)
Feb 01, 2019 0.5650 0.5800 0.5500 0.5700 48,400 -0.01(-1.72%)
Jan 31, 2019 0.5400 0.5800 0.5001 0.5800 62,764 +0.04(+7.41%)
Jan 30, 2019 0.4800 0.5400 0.4800 0.5400 53,367 +0.06(+12.50%)
Jan 29, 2019 0.5000 0.5000 0.4800 0.4800 75,453 -0.03(-5.99%)
Jan 28, 2019 0.5600 0.5699 0.4800 0.5106 320,598 -0.05(-8.82%)
Jan 25, 2019 0.5700 0.5800 0.5600 0.5600 65,300 -0.01(-2.44%)
Jan 24, 2019 0.5800 0.5800 0.5602 0.5740 56,688 -0.01(-1.02%)
Jan 23, 2019 0.5600 0.5799 0.5500 0.5799 74,050 +0.02(+2.75%)
Jan 22, 2019 0.5800 0.5900 0.5600 0.5644 104,422 -0.03(-4.34%)
Jan 18, 2019 0.5900 0.6100 0.5900 0.5900 43,100 +0.01(+0.85%)
Jan 17, 2019 0.5920 0.6196 0.5802 0.5850 71,681 -0.02(-3.62%)
Jan 16, 2019 0.6300 0.6400 0.5801 0.6070 141,347 -0.02(-3.50%)
Jan 15, 2019 0.6129 0.6449 0.5823 0.6290 159,117 +0.02(+3.97%)
Jan 14, 2019 0.5534 0.6596 0.5534 0.6050 689,631 +0.05(+8.42%)
Jan 11, 2019 0.5750 0.5800 0.5580 0.5580 184,900 -0.01(-2.04%)
Jan 10, 2019 0.5750 0.5750 0.5500 0.5696 44,773 -0.01(-0.94%)
Jan 09, 2019 0.5800 0.5800 0.5203 0.5750 304,647 -0.00(-0.26%)
Jan 08, 2019 0.5390 0.5990 0.5341 0.5765 352,667 +0.04(+6.76%)
Jan 07, 2019 0.4800 0.5700 0.4600 0.5400 525,426 +0.07(+14.89%)
Jan 04, 2019 0.4100 0.4900 0.3800 0.4700 361,200 +0.06(+14.63%)
Jan 03, 2019 0.4500 0.4500 0.3900 0.4100 183,869 -0.01(-2.38%)
Jan 02, 2019 0.3700 0.4250 0.3125 0.4200 1,601,717 +0.13(+46.34%)
Dec 31, 2018 0.3050 0.3240 0.2800 0.2870 791,700 -0.02(-7.42%)
Dec 28, 2018 0.2900 0.3300 0.2900 0.3100 747,200 +0.02(+5.48%)
Dec 27, 2018 0.3500 0.3500 0.2800 0.2939 882,701 -0.06(-16.03%)
Dec 26, 2018 0.3500 0.4100 0.3500 0.3500 388,161 -0.01(-2.78%)
Dec 24, 2018 0.3800 0.4100 0.3600 0.3600 315,800 -0.02(-5.26%)
Dec 21, 2018 0.3700 0.4500 0.3700 0.3800 320,500 +0.00(+1.28%)
Dec 20, 2018 0.4000 0.4100 0.3700 0.3752 442,999 -0.03(-7.86%)
Dec 19, 2018 0.4643 0.4977 0.4030 0.4072 286,139 -0.04(-9.85%)
Dec 18, 2018 0.5000 0.5000 0.4420 0.4517 388,142 -0.04(-7.84%)
Dec 17, 2018 0.5500 0.5602 0.4900 0.4901 636,197 -0.06(-10.89%)
Dec 14, 2018 0.5700 0.6000 0.5500 0.5500 159,700 -0.01(-2.65%)
Dec 13, 2018 0.5907 0.5941 0.5600 0.5650 256,651 -0.02(-3.09%)
Dec 12, 2018 0.5800 0.6390 0.5722 0.5830 204,357 +0.00(+0.52%)
Dec 11, 2018 0.5711 0.6153 0.5700 0.5800 157,834 +0.02(+3.53%)
Dec 10, 2018 0.5800 0.6347 0.5600 0.5602 238,968 -0.02(-3.41%)
Dec 07, 2018 0.6000 0.6200 0.5800 0.5800 43,000 -0.01(-2.13%)
Dec 06, 2018 0.6114 0.6194 0.5746 0.5926 143,821 -0.03(-4.88%)
Dec 04, 2018 0.6350 0.6400 0.6070 0.6230 27,900 -0.02(-3.13%)
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.