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 (%)
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%)
Dec 03, 2018 0.6412 0.6650 0.6011 0.6431 183,053 +0.01(+2.08%)
Nov 30, 2018 0.6500 0.6650 0.6030 0.6300 85,300 -0.01(-1.58%)
Nov 29, 2018 0.6307 0.6680 0.6162 0.6401 129,757 +0.01(+1.28%)
Nov 28, 2018 0.5810 0.6686 0.5586 0.6320 221,528 +0.01(+1.97%)
Nov 27, 2018 0.6000 0.6500 0.5855 0.6198 120,711 -0.00(-0.03%)
Nov 26, 2018 0.6800 0.6800 0.6100 0.6200 216,017 -0.04(-6.06%)
Nov 23, 2018 0.5700 0.6800 0.5600 0.6600 256,200 +0.09(+15.79%)
Nov 21, 2018 0.5700 0.5700 0.5700 0 -0.01(-1.23%)
Nov 20, 2018 0.5900 0.6000 0.5600 0.5771 113,193 -0.00(-0.33%)
Nov 19, 2018 0.5607 0.5960 0.5607 0.5790 129,153 -0.00(-0.17%)
Nov 16, 2018 0.5800 0.6100 0.5800 0.5800 90,500 -0.00(-0.09%)
Nov 15, 2018 0.5899 0.5970 0.5703 0.5805 158,516 +0.00(+0.09%)
Nov 14, 2018 0.6000 0.6231 0.5700 0.5800 390,290 -0.04(-5.69%)
Nov 13, 2018 0.6800 0.6825 0.6000 0.6150 478,558 -0.07(-9.85%)
Nov 12, 2018 0.6876 0.7300 0.6647 0.6822 76,909 +0.00(+0.32%)
Nov 09, 2018 0.7300 0.7600 0.6700 0.6800 80,200 -0.05(-6.85%)
Nov 08, 2018 0.7400 0.7649 0.7000 0.7300 278,984 +0.01(+1.37%)
Nov 07, 2018 0.7300 0.7700 0.6902 0.7201 199,090 -0.01(-1.56%)
Nov 06, 2018 0.7280 0.7360 0.7000 0.7315 213,846 +0.03(+3.64%)
Nov 05, 2018 0.6595 0.7280 0.6436 0.7058 306,271 +0.06(+8.58%)
Nov 02, 2018 0.6700 0.6700 0.6400 0.6500 199,600 -0.01(-2.17%)
Nov 01, 2018 0.6570 0.6727 0.6425 0.6644 734,357 +0.03(+4.22%)
Oct 31, 2018 0.6213 0.6498 0.6213 0.6375 83,084 +0.01(+1.19%)
Oct 30, 2018 0.6200 0.6684 0.6200 0.6300 215,665 -0.02(-2.97%)
Oct 29, 2018 0.6629 0.6869 0.6315 0.6493 62,251 -0.00(-0.26%)
Oct 26, 2018 0.6650 0.6710 0.6410 0.6510 76,500 -0.01(-2.12%)
Oct 25, 2018 0.6429 0.6966 0.6400 0.6651 72,230 +0.03(+3.92%)
Oct 24, 2018 0.6386 0.7300 0.6386 0.6400 313,406 +0.01(+1.27%)
Oct 23, 2018 0.6301 0.6500 0.6301 0.6320 136,265 +0.00(+0.30%)
Oct 22, 2018 0.7114 0.7119 0.6200 0.6301 547,090 -0.09(-12.49%)
Oct 19, 2018 0.7400 0.7500 0.7000 0.7200 268,200 -0.02(-2.73%)
Oct 18, 2018 0.7677 0.7875 0.7201 0.7402 229,997 -0.02(-2.75%)
Oct 17, 2018 0.7500 0.7899 0.7449 0.7611 119,330 +0.00(+0.14%)
Oct 16, 2018 0.7500 0.7800 0.7400 0.7600 135,847 +0.01(+1.95%)
Oct 15, 2018 0.7788 0.7788 0.7400 0.7455 157,557 -0.02(-3.18%)
Oct 12, 2018 0.7700 0.8300 0.7500 0.7700 160,700 +0.01(+0.89%)
Oct 11, 2018 0.7500 0.7938 0.7500 0.7632 171,894 +0.00(+0.41%)
Oct 10, 2018 0.7800 0.7997 0.7500 0.7601 286,628 -0.02(-2.55%)
Oct 09, 2018 0.7986 0.8265 0.7700 0.7800 156,772 -0.02(-2.50%)
Oct 08, 2018 0.8300 0.8400 0.7700 0.8000 311,647 -0.03(-3.61%)
Oct 05, 2018 0.8400 0.8800 0.8200 0.8300 415,200 -0.01(-1.30%)
Oct 04, 2018 0.8190 0.8499 0.8001 0.8409 476,552 +0.04(+5.11%)
Oct 03, 2018 0.7800 0.8200 0.7500 0.8000 478,511 +0.04(+5.33%)
Oct 02, 2018 0.8000 0.8200 0.7302 0.7595 545,835 -0.03(-3.25%)
Oct 01, 2018 0.8450 0.8500 0.7800 0.7850 705,068 +0.01(+0.64%)
Sep 28, 2018 0.8100 0.8300 0.7200 0.7800 483,900 -0.02(-2.50%)
Sep 27, 2018 0.8200 0.8300 0.7600 0.8000 872,226 -0.02(-2.44%)
Sep 26, 2018 0.7200 0.8600 0.6800 0.8200 2,140,783 +0.10(+14.33%)
Sep 25, 2018 0.6800 0.7511 0.6600 0.7172 1,574,129 +0.11(+17.57%)
Sep 24, 2018 0.5500 0.6699 0.5200 0.6100 1,155,043 +0.06(+10.91%)
Sep 21, 2018 0.5200 0.5500 0.5050 0.5500 281,400 +0.04(+7.76%)
Sep 20, 2018 0.5216 0.5216 0.5051 0.5104 262,361 -0.00(-0.12%)
Sep 19, 2018 0.4970 0.5300 0.4951 0.5110 318,580 +0.01(+2.10%)
Sep 18, 2018 0.5100 0.5100 0.4900 0.5005 388,306 -0.01(-1.15%)
Sep 17, 2018 0.5599 0.5599 0.5005 0.5063 305,883 -0.01(-2.63%)
Sep 14, 2018 0.5600 0.5600 0.5200 0.5200 201,000 -0.01(-2.59%)
Sep 13, 2018 0.5466 0.5564 0.5240 0.5338 405,728 -0.01(-1.15%)
Sep 12, 2018 0.5500 0.5500 0.5300 0.5400 232,285 -0.01(-1.94%)
Sep 11, 2018 0.5670 0.5800 0.5500 0.5507 392,106 -0.01(-1.70%)
Sep 10, 2018 0.5925 0.5970 0.5601 0.5602 522,939 -0.04(-6.32%)
Sep 07, 2018 0.6150 0.6230 0.5900 0.5980 216,600 -0.00(-0.33%)
Sep 06, 2018 0.6100 0.6200 0.5900 0.6000 159,015 -0.00(-0.03%)
Sep 05, 2018 0.6200 0.6487 0.6000 0.6002 329,680 -0.02(-3.19%)
Sep 04, 2018 0.6400 0.6500 0.6101 0.6200 254,316 -0.02(-3.13%)
Aug 31, 2018 0.6400 0.6400 0.6400 0 +0.05(+7.58%)
Aug 30, 2018 0.5980 0.6100 0.5850 0.5949 204,125 +0.00(+0.49%)
Aug 29, 2018 0.6076 0.6150 0.5900 0.5920 338,436 -0.00(-0.75%)
Aug 28, 2018 0.6000 0.6150 0.5902 0.5965 294,337 -0.00(-0.15%)
Aug 27, 2018 0.6140 0.6171 0.5851 0.5974 355,630 -0.01(-1.42%)
Aug 24, 2018 0.5990 0.6600 0.5950 0.6060 595,900 +0.01(+1.00%)
Aug 23, 2018 0.6300 0.6300 0.6000 0.6000 295,557 -0.03(-4.25%)
Aug 22, 2018 0.6271 0.6271 0.6000 0.6266 158,858 +0.01(+1.06%)
Aug 21, 2018 0.6100 0.6400 0.6100 0.6200 117,822 +0.00(+0.00%)
Aug 20, 2018 0.6600 0.6603 0.6118 0.6200 246,505 -0.03(-3.88%)
Aug 17, 2018 0.6500 0.6800 0.6230 0.6450 529,100 +0.01(+0.78%)
Aug 16, 2018 0.6300 0.6500 0.5900 0.6400 617,939 +0.04(+5.80%)
Aug 15, 2018 0.6200 0.6200 0.5715 0.6049 284,504 -0.01(-2.39%)
Aug 14, 2018 0.5710 0.6270 0.5588 0.6197 309,159 +0.05(+8.72%)
Aug 13, 2018 0.5834 0.5949 0.5573 0.5700 190,683 -0.02(-3.39%)
Aug 10, 2018 0.6100 0.6100 0.5700 0.5900 416,600 -0.02(-3.28%)
Aug 09, 2018 0.6000 0.6200 0.5800 0.6100 118,094 +0.00(+0.30%)
Aug 08, 2018 0.6300 0.6300 0.5742 0.6082 279,698 -0.02(-3.70%)
Aug 07, 2018 0.6200 0.6401 0.6150 0.6316 89,513 -0.00(-0.02%)
Aug 06, 2018 0.6900 0.6900 0.6200 0.6317 321,085 -0.04(-5.72%)
Aug 03, 2018 0.6600 0.7000 0.6500 0.6700 184,000 -0.00(-0.68%)
Aug 02, 2018 0.6200 0.7200 0.6200 0.6746 1,030,083 +0.09(+14.53%)
Aug 01, 2018 0.6100 0.6100 0.5700 0.5890 561,665 -0.02(-3.44%)
Jul 31, 2018 0.6355 0.6477 0.6100 0.6100 389,259 -0.02(-2.94%)
Jul 30, 2018 0.6750 0.6799 0.6140 0.6285 312,652 -0.04(-5.49%)
Jul 27, 2018 0.6500 0.6880 0.6500 0.6650 254,400 -0.01(-2.19%)
Jul 26, 2018 0.6700 0.6883 0.6601 0.6799 227,868 +0.01(+0.76%)
Jul 25, 2018 0.7000 0.7199 0.6500 0.6748 583,027 -0.03(-3.57%)
Jul 24, 2018 0.7200 0.7425 0.6850 0.6998 495,188 -0.01(-1.05%)
Jul 23, 2018 0.7617 0.7800 0.7010 0.7072 856,104 -0.06(-7.90%)
Jul 20, 2018 0.7708 0.7965 0.7600 0.7679 195,417 -0.01(-1.56%)
Jul 19, 2018 0.7594 0.7980 0.7550 0.7801 219,051 +0.03(+3.32%)
Jul 18, 2018 0.7763 0.7791 0.7500 0.7550 299,863 -0.02(-2.89%)
Jul 17, 2018 0.7691 0.7860 0.7691 0.7775 148,939 +0.00(+0.14%)
Jul 16, 2018 0.8100 0.8277 0.7650 0.7764 537,516 -0.03(-4.30%)
Jul 13, 2018 0.8250 0.8297 0.8100 0.8113 267,778 -0.01(-1.66%)
Jul 12, 2018 0.8324 0.8448 0.8100 0.8250 206,596 -0.01(-1.70%)
Jul 11, 2018 0.8400 0.8550 0.8200 0.8393 402,274 +0.00(+0.51%)
Jul 10, 2018 0.8400 0.8479 0.8350 0.8350 103,602 -0.01(-0.61%)
Jul 09, 2018 0.8324 0.8662 0.8273 0.8401 268,057 +0.01(+1.12%)
Jul 06, 2018 0.8200 0.8489 0.8200 0.8308 351,232 +0.02(+2.56%)
Jul 05, 2018 0.8401 0.8465 0.8100 0.8101 482,334 -0.01(-1.04%)
Jul 03, 2018 0.8186 0.8186 0.8186 0 -0.00(-0.43%)
Jul 02, 2018 0.8608 0.8718 0.8050 0.8221 598,916 -0.03(-3.93%)
Jun 29, 2018 0.8775 0.8863 0.8500 0.8557 240,057 -0.00(-0.50%)
Jun 28, 2018 0.8825 0.9282 0.8400 0.8600 541,143 -0.02(-2.53%)
Jun 27, 2018 0.9117 0.9258 0.8600 0.8823 632,544 -0.03(-3.22%)
Jun 26, 2018 0.9100 0.9320 0.9100 0.9117 322,513 +0.01(+1.30%)
Jun 25, 2018 0.9247 0.9400 0.9000 0.9000 828,020 -0.03(-3.08%)
Jun 22, 2018 0.9808 1.000 0.9000 0.9286 8,530,084 -0.06(-6.18%)
Jun 21, 2018 1.000 1.000 0.9520 0.9898 736,345 -0.00(-0.04%)
Jun 20, 2018 0.9650 1.010 0.9500 0.9902 691,830 +0.03(+2.61%)
Jun 19, 2018 0.9632 1.000 0.9300 0.9650 433,049 +0.00(+0.51%)
Jun 18, 2018 0.9842 0.9900 0.9502 0.9601 381,717 -0.02(-2.12%)
Jun 15, 2018 0.9809 0.9507 0.9809 437,240 +0.03(+3.18%)
Jun 14, 2018 0.9700 0.9839 0.9300 0.9507 445,838 -0.01(-1.25%)
Jun 13, 2018 0.9488 1.020 0.9217 0.9627 1,619,771 +0.02(+1.91%)
Jun 12, 2018 0.9458 0.9599 0.9092 0.9447 619,186 +0.01(+0.55%)
Jun 11, 2018 0.9054 0.9438 0.9040 0.9395 508,536 +0.03(+3.07%)
Jun 08, 2018 0.9300 0.9382 0.9000 0.9115 384,538 -0.02(-2.28%)
Jun 07, 2018 0.9500 0.9700 0.9240 0.9328 468,595 -0.02(-1.99%)
Jun 06, 2018 0.9737 0.9900 0.9300 0.9517 450,985 -0.02(-1.80%)
Jun 05, 2018 0.9300 0.9770 0.9300 0.9691 795,215 +0.04(+4.08%)
Jun 04, 2018 0.9600 0.9620 0.9300 0.9311 279,188 -0.01(-1.25%)
Jun 01, 2018 0.9450 0.9700 0.9200 0.9429 439,855 +0.01(+1.34%)
May 31, 2018 0.9100 0.9499 0.9100 0.9304 305,415 +0.01(+1.36%)
May 30, 2018 0.9497 0.9690 0.9100 0.9179 167,044 -0.00(-0.23%)
May 29, 2018 0.9225 0.9371 0.8812 0.9200 521,342 -0.01(-1.40%)
May 25, 2018 0.9331 0.9331 0.9331 0 -0.00(-0.34%)
May 24, 2018 0.9250 0.9400 0.9101 0.9363 289,242 +0.00(+0.14%)
May 23, 2018 0.9800 0.9800 0.9200 0.9350 271,524 -0.04(-3.90%)
May 22, 2018 0.9200 1.010 0.8800 0.9729 715,923 +0.03(+3.50%)
May 21, 2018 1.000 1.000 0.9201 0.9400 410,166 -0.04(-4.00%)
May 18, 2018 0.9749 1.000 0.9650 0.9792 617,223 +0.02(+2.06%)
May 17, 2018 0.9400 0.9799 0.9150 0.9594 345,507 +0.04(+4.05%)
May 16, 2018 0.9300 0.9652 0.9076 0.9221 1,041,461 -0.02(-2.47%)
May 15, 2018 0.9723 1.019 0.9225 0.9455 1,180,871 -0.03(-2.76%)
May 14, 2018 0.9200 0.9900 0.9200 0.9723 608,275 +0.06(+6.19%)
May 11, 2018 0.9000 0.9396 0.9000 0.9156 307,462 +0.00(+0.21%)
May 10, 2018 0.9100 0.9394 0.9000 0.9137 285,650 -0.02(-2.36%)
May 09, 2018 0.9281 0.9473 0.9099 0.9358 319,104 +0.01(+1.29%)
May 08, 2018 0.9800 0.9858 0.9140 0.9239 481,642 -0.06(-5.64%)
May 07, 2018 0.9700 0.9869 0.9400 0.9791 219,654 +0.02(+2.42%)
May 04, 2018 0.9600 0.9800 0.9400 0.9560 186,768 +0.01(+0.63%)
May 03, 2018 1.000 1.010 0.9400 0.9500 559,199 -0.06(-5.94%)
May 02, 2018 0.9300 1.030 0.9000 1.010 1,107,542 +0.07(+7.21%)
May 01, 2018 0.9600 0.9646 0.9110 0.9421 590,880 -0.02(-1.86%)
Apr 30, 2018 0.9400 0.9800 0.9400 0.9600 556,495 +0.03(+3.23%)
Apr 27, 2018 0.8800 0.9482 0.8700 0.9300 507,846 +0.06(+6.49%)
Apr 26, 2018 0.8656 0.9000 0.8463 0.8733 395,057 +0.01(+0.82%)
Apr 25, 2018 0.8800 0.8800 0.8500 0.8662 301,599 -0.01(-0.85%)
Apr 24, 2018 0.8240 0.8846 0.7900 0.8736 4,754,580 +0.06(+7.37%)
Apr 23, 2018 0.8557 0.8799 0.8100 0.8136 934,420 -0.05(-5.95%)
Apr 20, 2018 0.8600 0.9089 0.8500 0.8651 492,807 -0.02(-2.41%)
Apr 19, 2018 0.9100 0.9399 0.8700 0.8865 787,993 -0.03(-3.06%)
Apr 18, 2018 0.9400 0.9600 0.9100 0.9145 430,671 -0.02(-1.94%)
Apr 17, 2018 0.9300 0.9500 0.9202 0.9326 407,264 +0.00(+0.40%)
Apr 16, 2018 0.9400 0.9400 0.9200 0.9289 271,118 -0.01(-0.96%)
Apr 13, 2018 0.9500 0.9600 0.9100 0.9379 414,220 -0.01(-0.91%)
Apr 12, 2018 0.9619 0.9752 0.9051 0.9465 309,976 -0.01(-0.55%)
Apr 11, 2018 0.9257 0.9800 0.9052 0.9517 611,681 +0.03(+2.74%)
Apr 10, 2018 0.9300 0.9459 0.8550 0.9263 806,963 +0.01(+1.39%)
Apr 09, 2018 0.9684 0.9725 0.9102 0.9136 702,538 -0.03(-2.82%)
Apr 06, 2018 0.9800 0.9942 0.9200 0.9401 1,290,257 -0.04(-4.20%)
Apr 05, 2018 0.9600 1.000 0.9512 0.9813 750,127 +0.02(+2.58%)
Apr 04, 2018 1.000 1.000 0.9500 0.9566 1,316,257 -0.05(-5.29%)
Apr 03, 2018 0.9831 1.010 0.9301 1.010 517,529 +0.03(+3.35%)
Apr 02, 2018 1.040 1.040 0.9301 0.9773 1,441,883 -0.07(-6.92%)
Mar 29, 2018 1.050 1.050 1.050 0 +0.04(+3.96%)
Mar 28, 2018 1.050 1.060 1.000 1.010 624,146 -0.04(-3.81%)
Mar 27, 2018 1.140 1.144 1.040 1.050 644,934 -0.09(-7.89%)
Mar 26, 2018 1.140 1.150 1.080 1.140 1,137,372 +0.02(+1.79%)
Mar 23, 2018 1.180 1.190 1.120 1.120 411,427 -0.05(-4.27%)
Mar 22, 2018 1.170 1.180 1.140 1.170 352,682 -0.01(-0.85%)
Mar 21, 2018 1.130 1.190 1.110 1.180 645,580 +0.06(+5.36%)
Mar 20, 2018 1.170 1.170 1.100 1.120 842,429 -0.04(-3.45%)
Mar 19, 2018 1.180 1.190 1.120 1.160 825,100 +0.00(+0.00%)
Mar 16, 2018 1.170 1.210 1.130 1.160 4,805,233 +0.00(+0.00%)
Mar 15, 2018 1.150 1.161 1.130 1.160 732,885 +0.01(+0.87%)
Mar 14, 2018 1.180 1.192 1.130 1.150 831,249 -0.03(-2.54%)
Mar 13, 2018 1.220 1.230 1.130 1.180 950,198 -0.03(-2.48%)
Mar 12, 2018 1.240 1.240 1.170 1.210 1,541,814 -0.03(-2.42%)
Mar 09, 2018 1.180 1.250 1.160 1.240 2,490,851 +0.04(+3.77%)
Mar 08, 2018 1.170 1.200 1.150 1.195 1,550,331 +0.08(+7.66%)
Mar 07, 2018 1.050 1.110 1,373,353 -0.04(-3.48%)
Mar 06, 2018 1.240 1.250 1.113 1.150 6,812,460 +0.12(+11.65%)
Mar 05, 2018 1.010 1.035 0.9900 1.030 788,603 +0.02(+1.98%)
Mar 02, 2018 1.000 1.015 0.9700 1.010 492,984 +0.00(+0.00%)
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.