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

Tracon Pharmaceuticals Inc (NQ: TCON )

1.730 -0.145 (-7.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 1.900 1.949 1.700 1.730 191,207 -0.14(-7.72%)
Apr 29, 2024 1.830 2.100 1.810 1.875 243,222 +0.06(+3.57%)
Apr 26, 2024 1.770 1.880 1.700 1.810 206,653 +0.02(+1.12%)
Apr 25, 2024 1.880 1.969 1.764 1.790 128,688 -0.10(-5.29%)
Apr 24, 2024 1.830 1.940 1.830 1.890 65,842 +0.04(+2.16%)
Apr 23, 2024 1.820 1.956 1.820 1.850 54,921 +0.03(+1.65%)
Apr 22, 2024 1.910 1.940 1.700 1.820 143,957 -0.14(-7.14%)
Apr 19, 2024 2.120 2.140 1.930 1.960 250,528 -0.15(-7.11%)
Apr 18, 2024 2.090 2.340 2.060 2.110 353,040 -0.18(-7.86%)
Apr 17, 2024 1.710 2.890 1.710 2.290 2,014,469 +0.58(+33.92%)
Apr 16, 2024 1.800 1.930 1.590 1.710 264,434 -0.09(-5.00%)
Apr 15, 2024 2.150 2.285 1.723 1.800 254,149 -0.56(-23.73%)
Apr 12, 2024 2.610 2.650 2.250 2.360 344,803 -0.23(-8.88%)
Apr 11, 2024 3.100 3.374 2.550 2.590 214,574 -0.42(-13.95%)
Apr 10, 2024 3.010 3.150 2.701 3.010 285,154 +2.84(+1690.60%)
Apr 09, 2024 0.1920 0.2039 0.1513 0.1681 4,171,447 -0.02(-12.45%)
Apr 08, 2024 0.2421 0.2500 0.1850 0.1920 6,916,345 -0.06(-24.79%)
Apr 05, 2024 0.2600 0.2700 0.2302 0.2553 1,888,731 -0.01(-2.67%)
Apr 04, 2024 0.2300 0.2791 0.2260 0.2623 8,625,487 +0.04(+19.50%)
Apr 03, 2024 0.3960 0.4040 0.1860 0.2195 17,017,572 -0.20(-47.18%)
Apr 02, 2024 0.4150 0.4270 0.4001 0.4156 1,182,881 +0.00(+1.05%)
Apr 01, 2024 0.4417 0.4417 0.4100 0.4113 1,391,323 -0.02(-4.30%)
Mar 28, 2024 0.4066 0.4520 0.4520 0.4298 3,133,933 +0.02(+4.80%)
Mar 27, 2024 0.4050 0.4300 0.3900 0.4101 1,602,759 -0.02(-4.63%)
Mar 26, 2024 0.4579 0.4600 0.3900 0.4300 3,376,791 -0.03(-6.52%)
Mar 25, 2024 0.4700 0.5000 0.4406 0.4600 3,694,884 +0.00(+0.74%)
Mar 22, 2024 0.4500 0.5500 0.4450 0.4566 10,157,369 +0.02(+4.49%)
Mar 21, 2024 0.3700 0.4500 0.3605 0.4370 6,300,178 +0.07(+17.47%)
Mar 20, 2024 0.3857 0.4000 0.3511 0.3720 2,318,397 -0.02(-4.49%)
Mar 19, 2024 0.3600 0.5100 0.3369 0.3895 8,964,498 +0.03(+7.86%)
Mar 18, 2024 0.3683 0.3800 0.2875 0.3611 8,371,210 -0.01(-3.71%)
Mar 15, 2024 0.4100 0.4299 0.3511 0.3750 6,614,217 -0.06(-14.31%)
Mar 14, 2024 0.6193 0.6200 0.3567 0.4376 20,678,736 -0.19(-30.65%)
Mar 13, 2024 0.3900 0.7373 0.3900 0.6310 26,604,574 +0.24(+61.79%)
Mar 12, 2024 0.3155 0.4015 0.3151 0.3900 18,539,328 +0.10(+34.48%)
Mar 11, 2024 0.2500 0.2942 0.2310 0.2900 7,580,713 +0.04(+17.41%)
Mar 08, 2024 0.2279 0.2600 0.2250 0.2470 5,393,419 +0.01(+6.24%)
Mar 07, 2024 0.2000 0.2398 0.1910 0.2325 6,988,523 +0.04(+18.02%)
Mar 06, 2024 0.2000 0.2000 0.1751 0.1970 2,570,326 +0.01(+5.07%)
Mar 05, 2024 0.1832 0.1899 0.1742 0.1875 1,428,342 -0.00(-0.53%)
Mar 04, 2024 0.1900 0.1900 0.1718 0.1885 885,433 +0.00(+0.27%)
Mar 01, 2024 0.1795 0.1977 0.1795 0.1880 1,475,495 +0.01(+3.87%)
Feb 29, 2024 0.1740 0.1890 0.1740 0.1810 893,970 +0.01(+3.90%)
Feb 28, 2024 0.1779 0.1845 0.1651 0.1742 404,602 -0.00(-2.08%)
Feb 27, 2024 0.1854 0.1860 0.1765 0.1779 533,219 -0.01(-2.79%)
Feb 26, 2024 0.1630 0.1830 0.1630 0.1830 594,544 +0.02(+10.17%)
Feb 23, 2024 0.1744 0.1788 0.1583 0.1661 1,356,082 -0.01(-7.62%)
Feb 22, 2024 0.1830 0.1832 0.1721 0.1798 662,387 -0.00(-0.72%)
Feb 21, 2024 0.1850 0.1880 0.1800 0.1811 348,699 -0.00(-2.69%)
Feb 20, 2024 0.1820 0.1900 0.1800 0.1861 411,843 -0.00(-0.37%)
Feb 16, 2024 0.1902 0.1902 0.1811 0.1868 358,376 -0.00(-1.79%)
Feb 15, 2024 0.1935 0.1970 0.1800 0.1902 966,321 +0.00(+0.11%)
Feb 14, 2024 0.1930 0.2000 0.1821 0.1900 967,457 -0.01(-2.56%)
Feb 13, 2024 0.2000 0.2000 0.1905 0.1950 260,735 -0.00(-2.26%)
Feb 12, 2024 0.2000 0.2000 0.1860 0.1995 1,082,704 +0.01(+6.17%)
Feb 09, 2024 0.1900 0.1956 0.1821 0.1879 716,920 -0.01(-3.99%)
Feb 08, 2024 0.2000 0.2041 0.1901 0.1957 529,967 -0.00(-0.05%)
Feb 07, 2024 0.1866 0.1958 0.1866 0.1958 491,326 +0.01(+3.05%)
Feb 06, 2024 0.1996 0.1997 0.1810 0.1900 1,215,321 -0.01(-4.90%)
Feb 05, 2024 0.1996 0.2000 0.1850 0.1998 464,654 +0.00(+1.42%)
Feb 02, 2024 0.1990 0.1990 0.1872 0.1970 214,601 +0.00(+1.03%)
Feb 01, 2024 0.1894 0.1982 0.1850 0.1950 682,637 +0.01(+2.90%)
Jan 31, 2024 0.2000 0.2088 0.1893 0.1895 982,330 -0.02(-9.24%)
Jan 30, 2024 0.2257 0.2300 0.2011 0.2088 427,117 -0.00(-0.85%)
Jan 29, 2024 0.2070 0.2200 0.1985 0.2106 721,549 +0.00(+1.74%)
Jan 26, 2024 0.2100 0.2200 0.1950 0.2070 2,909,425 +0.00(+1.47%)
Jan 25, 2024 0.1725 0.2100 0.1701 0.2040 4,499,530 +0.03(+15.38%)
Jan 24, 2024 0.1590 0.1800 0.1590 0.1768 1,331,572 +0.02(+14.06%)
Jan 23, 2024 0.1540 0.1592 0.1505 0.1550 488,028 -0.00(-0.64%)
Jan 22, 2024 0.1410 0.1620 0.1410 0.1560 680,052 +0.00(+2.09%)
Jan 19, 2024 0.1519 0.1567 0.1450 0.1528 884,927 +0.00(+0.07%)
Jan 18, 2024 0.1505 0.1598 0.1500 0.1527 501,694 -0.00(-2.74%)
Jan 17, 2024 0.1740 0.1740 0.1505 0.1570 1,361,354 -0.01(-7.10%)
Jan 16, 2024 0.1690 0.1794 0.1681 0.1690 694,255 -0.00(-0.12%)
Jan 12, 2024 0.1740 0.1798 0.1670 0.1692 1,462,281 -0.00(-2.70%)
Jan 11, 2024 0.1770 0.1770 0.1690 0.1739 353,098 -0.00(-0.57%)
Jan 10, 2024 0.1770 0.1770 0.1695 0.1749 392,357 -0.00(-0.57%)
Jan 09, 2024 0.1769 0.1780 0.1690 0.1759 452,032 -0.00(-0.40%)
Jan 08, 2024 0.1732 0.1780 0.1668 0.1766 495,453 +0.00(+1.49%)
Jan 05, 2024 0.1750 0.1760 0.1668 0.1740 323,710 +0.00(+0.00%)
Jan 04, 2024 0.1655 0.1750 0.1626 0.1740 979,107 +0.00(+2.96%)
Jan 03, 2024 0.1745 0.1770 0.1625 0.1690 1,257,332 -0.01(-4.52%)
Jan 02, 2024 0.1811 0.1833 0.1735 0.1770 789,189 +0.00(+1.09%)
Dec 29, 2023 0.1795 0.1800 0.1730 0.1751 1,002,541 -0.00(-2.51%)
Dec 28, 2023 0.1800 0.1865 0.1750 0.1796 1,121,253 -0.00(-1.86%)
Dec 27, 2023 0.1790 0.1840 0.1730 0.1830 1,770,762 -0.00(-1.24%)
Dec 26, 2023 0.1840 0.1885 0.1699 0.1853 1,138,304 +0.01(+3.06%)
Dec 22, 2023 0.1710 0.1845 0.1710 0.1798 1,283,934 +0.01(+4.53%)
Dec 21, 2023 0.1730 0.1793 0.1600 0.1720 3,806,688 -0.02(-8.51%)
Dec 20, 2023 0.2170 0.2230 0.1720 0.1880 39,253,032 +0.00(+0.00%)
Dec 19, 2023 0.1816 0.1880 0.1712 0.1880 620,151 +0.00(+1.62%)
Dec 18, 2023 0.1814 0.1889 0.1751 0.1850 496,659 -0.00(-1.07%)
Dec 15, 2023 0.1965 0.1965 0.1842 0.1870 698,418 -0.00(-1.53%)
Dec 14, 2023 0.1694 0.1935 0.1660 0.1899 1,622,799 +0.02(+10.02%)
Dec 13, 2023 0.1712 0.1758 0.1600 0.1726 724,973 +0.01(+4.61%)
Dec 12, 2023 0.1700 0.1700 0.1570 0.1650 1,792,510 -0.01(-4.24%)
Dec 11, 2023 0.1921 0.1921 0.1675 0.1723 1,329,658 -0.02(-8.50%)
Dec 08, 2023 0.2000 0.2000 0.1811 0.1883 1,253,570 -0.01(-5.85%)
Dec 07, 2023 0.2025 0.2061 0.1931 0.2000 924,122 -0.01(-3.85%)
Dec 06, 2023 0.2070 0.2168 0.1940 0.2080 2,198,530 +0.00(+0.48%)
Dec 05, 2023 0.1935 0.2170 0.1933 0.2070 2,423,340 +0.00(+1.97%)
Dec 04, 2023 0.2100 0.2100 0.1900 0.2030 1,171,067 +0.00(+0.25%)
Dec 01, 2023 0.2048 0.2100 0.1746 0.2025 2,037,927 -0.00(-0.98%)
Nov 30, 2023 0.2020 0.2171 0.1945 0.2045 3,493,140 +0.00(+1.44%)
Nov 29, 2023 0.1771 0.2048 0.1701 0.2016 4,276,214 +0.02(+11.38%)
Nov 28, 2023 0.1802 0.1849 0.1725 0.1810 1,942,324 -0.00(-1.36%)
Nov 27, 2023 0.1844 0.1880 0.1780 0.1835 2,752,351 -0.01(-3.93%)
Nov 24, 2023 0.1850 0.2000 0.1790 0.1910 2,155,176 -0.00(-0.83%)
Nov 22, 2023 0.1902 0.2065 0.1750 0.1926 7,125,892 -0.02(-11.24%)
Nov 21, 2023 0.2140 0.2500 0.1900 0.2170 75,788,304 +0.04(+25.07%)
Nov 20, 2023 0.1950 0.2090 0.1637 0.1735 17,283,012 +0.01(+3.34%)
Nov 17, 2023 0.1555 0.1770 0.1500 0.1679 1,558,487 +0.01(+5.00%)
Nov 16, 2023 0.1719 0.1719 0.1550 0.1599 1,812,878 -0.01(-5.50%)
Nov 15, 2023 0.1800 0.1827 0.1650 0.1692 2,527,317 -0.01(-5.47%)
Nov 14, 2023 0.1895 0.2050 0.1751 0.1790 6,660,610 -0.04(-16.36%)
Nov 13, 2023 0.1871 0.2202 0.1700 0.2140 8,085,549 -0.02(-7.08%)
Nov 10, 2023 0.3020 0.3300 0.2070 0.2303 75,690,944 +0.07(+43.94%)
Nov 09, 2023 0.1612 0.1612 0.1480 0.1600 14,251,372 +0.00(+0.95%)
Nov 08, 2023 0.1600 0.1600 0.1464 0.1585 870,575 +0.01(+5.67%)
Nov 07, 2023 0.1561 0.1600 0.1463 0.1500 321,096 +0.00(+2.53%)
Nov 06, 2023 0.1500 0.1548 0.1460 0.1463 299,122 -0.00(-1.22%)
Nov 03, 2023 0.1575 0.1576 0.1440 0.1481 519,784 +0.00(+1.30%)
Nov 02, 2023 0.1700 0.1673 0.1310 0.1462 792,472 -0.02(-12.66%)
Nov 01, 2023 0.1701 0.1729 0.1565 0.1674 89,575 -0.01(-5.74%)
Oct 31, 2023 0.1560 0.1778 0.1500 0.1776 414,683 +0.02(+11.35%)
Oct 30, 2023 0.1616 0.1725 0.1500 0.1595 162,499 -0.00(-1.42%)
Oct 27, 2023 0.1600 0.1700 0.1560 0.1618 137,864 -0.00(-0.06%)
Oct 26, 2023 0.1700 0.1759 0.1566 0.1619 159,158 -0.01(-5.87%)
Oct 25, 2023 0.1878 0.1924 0.1662 0.1720 451,631 -0.02(-11.34%)
Oct 24, 2023 0.1500 0.2289 0.1320 0.1940 1,618,708 +0.04(+26.06%)
Oct 23, 2023 0.1500 0.1568 0.1500 0.1539 256,084 -0.00(-1.85%)
Oct 20, 2023 0.1550 0.1607 0.1496 0.1568 297,803 +0.00(+2.35%)
Oct 19, 2023 0.1600 0.1649 0.1503 0.1532 625,554 -0.01(-5.55%)
Oct 18, 2023 0.1632 0.1694 0.1522 0.1622 447,654 -0.01(-3.45%)
Oct 17, 2023 0.1630 0.1750 0.1543 0.1680 701,417 +0.01(+7.62%)
Oct 16, 2023 0.1739 0.1700 0.1460 0.1561 1,040,378 -0.04(-18.70%)
Oct 13, 2023 0.2267 0.2267 0.1590 0.1920 13,831,297 +0.00(+0.00%)
Oct 12, 2023 0.1900 0.2148 0.1753 0.1920 2,054,466 +0.03(+16.43%)
Oct 11, 2023 0.1500 0.1782 0.1350 0.1649 1,746,676 +0.03(+24.74%)
Oct 10, 2023 0.1500 0.1539 0.1255 0.1322 736,166 -0.02(-12.57%)
Oct 09, 2023 0.1816 0.1816 0.1511 0.1512 225,344 -0.02(-9.57%)
Oct 06, 2023 0.1820 0.1820 0.1620 0.1672 509,241 +0.00(+0.06%)
Oct 05, 2023 0.1500 0.1763 0.1500 0.1671 537,330 +0.02(+9.93%)
Oct 04, 2023 0.1498 0.1549 0.1489 0.1520 312,172 +0.00(+1.88%)
Oct 03, 2023 0.1687 0.1687 0.1490 0.1492 460,229 -0.02(-10.55%)
Oct 02, 2023 0.1840 0.1840 0.1585 0.1668 313,299 -0.01(-6.29%)
Sep 29, 2023 0.1800 0.1900 0.1710 0.1780 127,760 +0.00(+0.00%)
Sep 28, 2023 0.1900 0.1900 0.1773 0.1780 219,740 -0.01(-6.81%)
Sep 27, 2023 0.2000 0.2090 0.1850 0.1910 169,195 -0.01(-3.09%)
Sep 26, 2023 0.1972 0.2060 0.1850 0.1971 129,507 +0.00(+0.05%)
Sep 25, 2023 0.2100 0.2063 0.1950 0.1970 160,440 -0.02(-9.43%)
Sep 22, 2023 0.2200 0.2205 0.2095 0.2175 269,115 -0.00(-0.73%)
Sep 21, 2023 0.2067 0.2221 0.1911 0.2191 297,916 +0.01(+2.82%)
Sep 20, 2023 0.2321 0.2376 0.1831 0.2131 1,066,643 -0.02(-8.85%)
Sep 19, 2023 0.2875 0.2897 0.2251 0.2338 824,243 -0.02(-8.74%)
Sep 18, 2023 0.2600 0.2760 0.2357 0.2562 3,614,292 +0.00(+0.87%)
Sep 15, 2023 0.2300 0.2700 0.2300 0.2540 336,059 +0.01(+3.84%)
Sep 14, 2023 0.2500 0.2539 0.2256 0.2446 144,132 -0.00(-1.49%)
Sep 13, 2023 0.2100 0.2650 0.2109 0.2483 499,239 +0.03(+13.85%)
Sep 12, 2023 0.2350 0.2350 0.2002 0.2181 352,401 -0.00(-0.86%)
Sep 11, 2023 0.2220 0.2322 0.2200 0.2200 173,628 -0.01(-6.10%)
Sep 08, 2023 0.2450 0.2450 0.2250 0.2343 143,659 -0.01(-5.83%)
Sep 07, 2023 0.2590 0.2602 0.2357 0.2488 142,856 -0.01(-2.96%)
Sep 06, 2023 0.2502 0.2578 0.2502 0.2564 48,743 +0.00(+1.14%)
Sep 05, 2023 0.2500 0.2798 0.2500 0.2535 137,991 -0.01(-3.24%)
Sep 01, 2023 0.2720 0.2750 0.2501 0.2620 75,032 -0.00(-0.76%)
Aug 31, 2023 0.2500 0.2700 0.2360 0.2640 183,261 +0.01(+5.60%)
Aug 30, 2023 0.2239 0.2540 0.2239 0.2500 126,594 +0.02(+6.88%)
Aug 29, 2023 0.2300 0.2400 0.2210 0.2339 209,139 +0.00(+1.70%)
Aug 28, 2023 0.2500 0.2591 0.2211 0.2300 133,351 -0.02(-8.07%)
Aug 25, 2023 0.2331 0.2900 0.2179 0.2502 627,502 +0.01(+4.25%)
Aug 24, 2023 0.2400 0.2499 0.2260 0.2400 348,137 -0.01(-2.83%)
Aug 23, 2023 0.2610 0.2730 0.2400 0.2470 389,669 -0.02(-6.44%)
Aug 22, 2023 0.2790 0.3200 0.2601 0.2640 691,383 +0.01(+2.72%)
Aug 21, 2023 0.2700 0.2897 0.2483 0.2570 797,621 +0.03(+11.74%)
Aug 18, 2023 0.2300 0.2485 0.2265 0.2300 739,852 +0.03(+12.20%)
Aug 17, 2023 0.2627 0.2627 0.1900 0.2050 855,067 -0.05(-18.03%)
Aug 16, 2023 0.2750 0.2853 0.2500 0.2501 545,592 -0.02(-7.03%)
Aug 15, 2023 0.2901 0.2949 0.2505 0.2690 852,758 -0.02(-6.95%)
Aug 14, 2023 0.3300 0.3300 0.2792 0.2891 929,272 -0.03(-9.66%)
Aug 11, 2023 0.3400 0.3448 0.3130 0.3200 462,417 -0.02(-4.59%)
Aug 10, 2023 0.3450 0.3450 0.3225 0.3354 524,549 +0.01(+1.95%)
Aug 09, 2023 0.3430 0.3430 0.3200 0.3290 295,594 -0.00(-0.33%)
Aug 08, 2023 0.3350 0.3399 0.3234 0.3301 454,342 -0.01(-2.13%)
Aug 07, 2023 0.3550 0.3550 0.3333 0.3373 463,278 -0.02(-5.97%)
Aug 04, 2023 0.3790 0.3790 0.3300 0.3587 732,209 -0.01(-3.05%)
Aug 03, 2023 0.3800 0.3977 0.3551 0.3700 1,809,335 +0.00(+0.27%)
Aug 02, 2023 0.3300 0.3885 0.3200 0.3690 3,451,965 +0.05(+14.06%)
Aug 01, 2023 0.3300 0.3299 0.3051 0.3235 1,067,280 +0.02(+7.51%)
Jul 31, 2023 0.2900 0.3110 0.2802 0.3009 928,061 +0.03(+11.44%)
Jul 28, 2023 0.2820 0.2820 0.2623 0.2700 396,851 -0.01(-2.88%)
Jul 27, 2023 0.2800 0.2838 0.2669 0.2780 336,192 +0.00(+0.91%)
Jul 26, 2023 0.2710 0.2799 0.2700 0.2755 260,573 -0.00(-0.54%)
Jul 25, 2023 0.2850 0.2880 0.2750 0.2770 325,813 -0.00(-1.07%)
Jul 24, 2023 0.2877 0.2877 0.2760 0.2800 150,359 -0.01(-2.34%)
Jul 21, 2023 0.3020 0.3025 0.2722 0.2867 808,971 -0.00(-1.14%)
Jul 20, 2023 0.2944 0.2944 0.2805 0.2900 494,051 -0.00(-0.79%)
Jul 19, 2023 0.3090 0.3090 0.2853 0.2923 398,045 +0.00(+1.14%)
Jul 18, 2023 0.2900 0.2925 0.2830 0.2890 207,804 -0.00(-0.34%)
Jul 17, 2023 0.3052 0.3149 0.2830 0.2900 301,940 -0.01(-3.17%)
Jul 14, 2023 0.3200 0.3200 0.2900 0.2995 373,139 -0.01(-1.80%)
Jul 13, 2023 0.3100 0.3114 0.2967 0.3050 317,155 -0.00(-0.36%)
Jul 12, 2023 0.3100 0.3163 0.3020 0.3061 320,481 +0.00(+0.03%)
Jul 11, 2023 0.3000 0.3150 0.2972 0.3060 1,276,714 +0.02(+5.52%)
Jul 10, 2023 0.3100 0.3100 0.2811 0.2900 341,389 -0.00(-0.68%)
Jul 07, 2023 0.2945 0.2989 0.2800 0.2920 341,587 +0.00(+0.34%)
Jul 06, 2023 0.3100 0.3100 0.2860 0.2910 133,077 -0.00(-1.39%)
Jul 05, 2023 0.3000 0.3300 0.2937 0.2951 238,135 -0.01(-2.54%)
Jul 03, 2023 0.2930 0.3100 0.2760 0.3028 309,580 +0.01(+4.05%)
Jun 30, 2023 0.2939 0.3040 0.2901 0.2910 316,902 -0.01(-3.96%)
Jun 29, 2023 0.3474 0.3474 0.2660 0.3030 825,318 -0.03(-9.55%)
Jun 28, 2023 0.3700 0.3700 0.3230 0.3350 298,930 -0.02(-5.71%)
Jun 27, 2023 0.3700 0.3889 0.3520 0.3553 111,988 -0.02(-6.20%)
Jun 26, 2023 0.3980 0.4115 0.3621 0.3788 149,003 -0.00(-0.32%)
Jun 23, 2023 0.4046 0.4161 0.3800 0.3800 322,466 -0.02(-5.09%)
Jun 22, 2023 0.4350 0.4599 0.4001 0.4004 165,143 -0.04(-9.02%)
Jun 21, 2023 0.4799 0.4843 0.4200 0.4401 190,127 -0.04(-8.29%)
Jun 20, 2023 0.5000 0.5100 0.4001 0.4799 1,148,894 -0.01(-2.28%)
Jun 16, 2023 0.5100 0.5335 0.4911 0.4911 221,361 -0.02(-3.35%)
Jun 15, 2023 0.5500 0.5699 0.5020 0.5081 201,312 -0.03(-5.91%)
Jun 14, 2023 0.5422 0.5822 0.5203 0.5400 108,711 +0.00(+0.00%)
Jun 13, 2023 0.5400 0.5599 0.5100 0.5400 82,899 +0.00(+0.78%)
Jun 12, 2023 0.5900 0.6095 0.5000 0.5358 332,704 -0.06(-9.36%)
Jun 09, 2023 0.6080 0.6300 0.5900 0.5911 231,646 -0.05(-7.64%)
Jun 08, 2023 0.6400 0.6400 0.5900 0.6400 85,344 +0.01(+1.59%)
Jun 07, 2023 0.6193 0.6319 0.5901 0.6300 78,515 +0.02(+3.26%)
Jun 06, 2023 0.5900 0.6300 0.5850 0.6101 81,633 +0.02(+2.68%)
Jun 05, 2023 0.6500 0.6500 0.5850 0.5942 72,160 -0.02(-3.85%)
Jun 02, 2023 0.5660 0.6200 0.5660 0.6180 100,217 +0.05(+7.93%)
Jun 01, 2023 0.5780 0.5849 0.5500 0.5726 59,736 -0.00(-0.76%)
May 31, 2023 0.6042 0.6042 0.5500 0.5770 88,531 +0.00(+0.12%)
May 30, 2023 0.5800 0.6359 0.5740 0.5763 35,780 -0.01(-1.47%)
May 26, 2023 0.5900 0.6178 0.5728 0.5849 31,249 -0.02(-2.52%)
May 25, 2023 0.6000 0.6180 0.5801 0.6000 46,899 -0.02(-2.90%)
May 24, 2023 0.6101 0.6199 0.5738 0.6179 102,317 +0.02(+2.95%)
May 23, 2023 0.5900 0.6200 0.5900 0.6002 61,588 +0.00(+0.03%)
May 22, 2023 0.6300 0.6400 0.5722 0.6000 156,026 -0.01(-2.22%)
May 19, 2023 0.6300 0.6500 0.6136 0.6136 78,525 -0.02(-2.60%)
May 18, 2023 0.6300 0.6779 0.6300 0.6300 52,870 -0.02(-3.23%)
May 17, 2023 0.6735 0.6735 0.6260 0.6510 62,022 +0.02(+3.24%)
May 16, 2023 0.6431 0.6529 0.6203 0.6306 52,228 -0.02(-3.01%)
May 15, 2023 0.6800 0.6999 0.6421 0.6502 85,059 -0.02(-2.96%)
May 12, 2023 0.6500 0.7000 0.6328 0.6700 81,491 +0.00(+0.54%)
May 11, 2023 0.7100 0.7110 0.6321 0.6664 214,214 -0.04(-6.14%)
May 10, 2023 0.7119 0.7300 0.7050 0.7100 71,758 -0.00(-0.27%)
May 09, 2023 0.7100 0.7319 0.7000 0.7119 87,374 -0.01(-1.83%)
May 08, 2023 0.7400 0.7400 0.7006 0.7252 121,950 +0.01(+0.72%)
May 05, 2023 0.7400 0.7400 0.7000 0.7200 127,877 -0.01(-1.37%)
May 04, 2023 0.7300 0.7337 0.7020 0.7300 73,953 +0.00(+0.00%)
May 03, 2023 0.7500 0.7647 0.6901 0.7300 130,586 +0.04(+5.19%)
May 02, 2023 0.7984 0.7998 0.6850 0.6940 170,367 -0.07(-9.64%)
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.