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

Medipharm Labs Corp (OP: MEDIF )

0.0619 +0.0031 (+5.27%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 17, 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 (%)
Jan 29, 2021 0.4950 0.5334 0.4660 0.5036 642,300 +0.00(+0.66%)
Jan 28, 2021 0.4962 0.5099 0.4770 0.5003 500,627 -0.01(-1.90%)
Jan 27, 2021 0.5293 0.5446 0.4994 0.5100 744,482 -0.02(-4.23%)
Jan 26, 2021 0.5561 0.5561 0.5300 0.5325 381,938 -0.00(-0.47%)
Jan 25, 2021 0.5743 0.5868 0.5300 0.5350 858,069 -0.04(-6.84%)
Jan 22, 2021 0.5407 0.5800 0.5111 0.5743 711,400 +0.02(+3.53%)
Jan 21, 2021 0.5759 0.5759 0.5311 0.5547 714,113 -0.03(-4.41%)
Jan 20, 2021 0.6000 0.6100 0.5700 0.5803 433,502 -0.02(-3.28%)
Jan 19, 2021 0.6300 0.6300 0.5800 0.6000 1,139,487 -0.00(-0.70%)
Jan 15, 2021 0.6967 0.7000 0.5990 0.6042 1,411,700 -0.06(-8.45%)
Jan 14, 2021 0.6000 0.6900 0.5970 0.6600 2,639,294 +0.08(+13.60%)
Jan 13, 2021 0.4657 0.6000 0.4657 0.5810 1,553,614 +0.12(+25.19%)
Jan 12, 2021 0.4752 0.4793 0.4400 0.4641 1,076,130 -0.01(-2.85%)
Jan 11, 2021 0.4161 0.4800 0.4161 0.4777 1,768,468 +0.06(+15.14%)
Jan 08, 2021 0.4316 0.4323 0.4000 0.4149 462,500 -0.01(-1.91%)
Jan 07, 2021 0.4207 0.4297 0.4038 0.4230 411,861 +0.02(+5.04%)
Jan 06, 2021 0.4057 0.4200 0.4000 0.4027 391,623 +0.00(+0.05%)
Jan 05, 2021 0.4006 0.4198 0.3850 0.4025 321,338 +0.01(+3.21%)
Jan 04, 2021 0.4210 0.4210 0.3829 0.3900 415,158 -0.02(-4.62%)
Dec 31, 2020 0.4089 0.4089 0.4089 266,184 +0.02(+3.99%)
Dec 30, 2020 0.3934 0.4025 0.3800 0.3932 266,184 +0.01(+3.09%)
Dec 29, 2020 0.4010 0.4029 0.3780 0.3814 495,391 -0.02(-4.89%)
Dec 28, 2020 0.4035 0.4247 0.3910 0.4010 348,460 +0.01(+1.26%)
Dec 24, 2020 0.4230 0.4230 0.3921 0.3960 202,100 -0.01(-1.86%)
Dec 23, 2020 0.3838 0.4161 0.3838 0.4035 360,384 +0.02(+4.26%)
Dec 22, 2020 0.4005 0.4005 0.3818 0.3870 447,875 -0.00(-0.67%)
Dec 21, 2020 0.4303 0.4403 0.3786 0.3896 956,885 -0.05(-12.25%)
Dec 18, 2020 0.4339 0.4500 0.4339 0.4440 236,000 +0.00(+0.91%)
Dec 17, 2020 0.4400 0.4500 0.4360 0.4400 263,975 -0.01(-2.22%)
Dec 16, 2020 0.4443 0.4521 0.4353 0.4500 207,906 +0.00(+0.00%)
Dec 15, 2020 0.4368 0.4567 0.4288 0.4500 391,310 +0.02(+4.65%)
Dec 14, 2020 0.4500 0.4669 0.4300 0.4300 463,279 -0.02(-3.37%)
Dec 11, 2020 0.4279 0.4500 0.4200 0.4450 186,400 +0.02(+4.71%)
Dec 10, 2020 0.4438 0.4451 0.4200 0.4250 220,774 -0.01(-1.87%)
Dec 09, 2020 0.4483 0.4582 0.4260 0.4331 540,561 -0.02(-4.75%)
Dec 08, 2020 0.4637 0.4737 0.4510 0.4547 250,382 -0.02(-3.28%)
Dec 07, 2020 0.4818 0.4818 0.4562 0.4701 306,525 -0.02(-3.39%)
Dec 04, 2020 0.4573 0.4874 0.4473 0.4866 508,700 +0.04(+8.13%)
Dec 03, 2020 0.4598 0.4700 0.4475 0.4500 320,237 +0.00(+0.00%)
Dec 02, 2020 0.4341 0.4630 0.4341 0.4500 343,118 +0.03(+5.98%)
Dec 01, 2020 0.4526 0.4638 0.4244 0.4246 252,155 -0.03(-6.27%)
Nov 30, 2020 0.4900 0.5045 0.4400 0.4530 706,006 +0.03(+7.86%)
Nov 27, 2020 0.4209 0.4209 0.4001 0.4200 154,400 +0.01(+1.74%)
Nov 25, 2020 0.4303 0.4353 0.4064 0.4128 319,200 -0.01(-2.43%)
Nov 24, 2020 0.4256 0.4272 0.4055 0.4231 321,604 +0.02(+5.77%)
Nov 23, 2020 0.4240 0.4368 0.4000 0.4000 247,675 -0.02(-4.65%)
Nov 20, 2020 0.4317 0.4400 0.4195 0.4195 170,200 -0.01(-2.89%)
Nov 19, 2020 0.4259 0.4320 0.4150 0.4320 93,534 +0.02(+4.10%)
Nov 18, 2020 0.4150 0.4409 0.4121 0.4150 345,909 -0.01(-1.19%)
Nov 17, 2020 0.4226 0.4332 0.4026 0.4200 507,580 +0.01(+1.20%)
Nov 16, 2020 0.5275 0.5300 0.4015 0.4150 1,977,345 -0.16(-28.32%)
Nov 13, 2020 0.5887 0.5988 0.5600 0.5790 2,682,500 -0.02(-3.34%)
Nov 12, 2020 0.5843 0.5994 0.5559 0.5990 811,274 +0.01(+2.06%)
Nov 11, 2020 0.6102 0.6146 0.5860 0.5869 319,878 -0.01(-1.36%)
Nov 10, 2020 0.6271 0.6428 0.5950 0.5950 386,948 -0.03(-4.88%)
Nov 09, 2020 0.6600 0.6839 0.6255 0.6255 374,433 -0.00(-0.73%)
Nov 06, 2020 0.6610 0.7500 0.6267 0.6301 584,300 -0.02(-3.51%)
Nov 05, 2020 0.6050 0.6714 0.6050 0.6530 228,264 +0.05(+8.60%)
Nov 04, 2020 0.6092 0.6228 0.6000 0.6013 188,669 -0.01(-1.72%)
Nov 03, 2020 0.6116 0.6273 0.6056 0.6118 130,571 -0.00(-0.16%)
Nov 02, 2020 0.6203 0.6289 0.6020 0.6128 166,144 +0.01(+2.10%)
Oct 30, 2020 0.6070 0.6290 0.5921 0.6002 118,100 -0.03(-4.58%)
Oct 29, 2020 0.6000 0.6300 0.5902 0.6290 309,867 +0.03(+4.82%)
Oct 28, 2020 0.6134 0.6200 0.6000 0.6001 168,809 -0.02(-2.74%)
Oct 27, 2020 0.6000 0.6339 0.6000 0.6170 128,854 -0.01(-0.96%)
Oct 26, 2020 0.6450 0.6569 0.6100 0.6230 135,817 -0.02(-3.32%)
Oct 23, 2020 0.6362 0.6500 0.6229 0.6444 114,500 +0.01(+1.48%)
Oct 22, 2020 0.6514 0.6960 0.6350 0.6350 258,843 -0.02(-2.92%)
Oct 21, 2020 0.6478 0.6637 0.6400 0.6541 409,650 -0.00(-0.62%)
Oct 20, 2020 0.6774 0.6882 0.6431 0.6582 234,405 -0.02(-2.29%)
Oct 19, 2020 0.6835 0.6969 0.6736 0.6736 185,475 -0.01(-1.52%)
Oct 16, 2020 0.6992 0.7150 0.6800 0.6840 103,100 -0.03(-4.32%)
Oct 15, 2020 0.7275 0.7370 0.6972 0.7149 166,957 -0.01(-1.99%)
Oct 14, 2020 0.7511 0.7649 0.7294 0.7294 90,089 -0.04(-4.65%)
Oct 13, 2020 0.8499 0.8499 0.7465 0.7650 301,559 -0.07(-8.93%)
Oct 12, 2020 0.7620 0.8488 0.7620 0.8400 165,080 +0.04(+5.66%)
Oct 09, 2020 0.8092 0.8300 0.7720 0.7950 288,000 +0.00(+0.20%)
Oct 08, 2020 0.7447 0.8000 0.7202 0.7934 240,168 +0.07(+9.00%)
Oct 07, 2020 0.7002 0.7282 0.6850 0.7279 159,011 +0.03(+4.51%)
Oct 06, 2020 0.7424 0.7482 0.6900 0.6965 163,542 -0.03(-4.12%)
Oct 05, 2020 0.7032 0.7358 0.7000 0.7264 290,603 +0.10(+15.74%)
Oct 02, 2020 0.6251 0.6359 0.5880 0.6276 106,700 +0.00(+0.03%)
Oct 01, 2020 0.6662 0.6662 0.6196 0.6274 133,539 -0.03(-4.94%)
Sep 30, 2020 0.6456 0.6792 0.6411 0.6600 146,212 +0.00(+0.63%)
Sep 29, 2020 0.6468 0.6680 0.6302 0.6559 61,583 +0.01(+0.91%)
Sep 28, 2020 0.6526 0.6622 0.6345 0.6500 108,596 +0.01(+1.59%)
Sep 25, 2020 0.6000 0.6450 0.6000 0.6398 130,500 +0.04(+6.46%)
Sep 24, 2020 0.6379 0.6400 0.5969 0.6010 337,160 -0.03(-4.60%)
Sep 23, 2020 0.6472 0.6712 0.6300 0.6300 192,960 -0.03(-4.02%)
Sep 22, 2020 0.6642 0.6743 0.6500 0.6564 156,918 +0.00(+0.27%)
Sep 21, 2020 0.6763 0.6835 0.6535 0.6546 178,855 -0.02(-3.09%)
Sep 18, 2020 0.7028 0.7028 0.6755 0.6755 156,000 -0.02(-2.55%)
Sep 17, 2020 0.7006 0.7027 0.6800 0.6932 143,695 +0.00(+0.46%)
Sep 16, 2020 0.7336 0.7336 0.6900 0.6900 175,516 -0.04(-5.48%)
Sep 15, 2020 0.7522 0.7615 0.7250 0.7300 118,206 -0.02(-2.94%)
Sep 14, 2020 0.7554 0.7721 0.7350 0.7521 112,905 +0.00(+0.21%)
Sep 11, 2020 0.7400 0.7636 0.7305 0.7505 147,100 +0.00(+0.07%)
Sep 10, 2020 0.7734 0.7745 0.7500 0.7500 91,151 -0.01(-0.91%)
Sep 09, 2020 0.7698 0.7850 0.7505 0.7569 119,442 +0.00(+0.54%)
Sep 08, 2020 0.7740 0.7947 0.7407 0.7528 109,173 -0.03(-3.49%)
Sep 04, 2020 0.7907 0.8179 0.7387 0.7800 281,700 -0.03(-3.33%)
Sep 03, 2020 0.8800 0.9129 0.7837 0.8069 344,482 -0.05(-6.36%)
Sep 02, 2020 0.7905 0.8617 0.7700 0.8617 493,646 +0.09(+11.91%)
Sep 01, 2020 0.7105 0.7771 0.7053 0.7700 304,434 +0.05(+6.74%)
Aug 31, 2020 0.7070 0.7400 0.6950 0.7214 201,332 +0.00(+0.19%)
Aug 28, 2020 0.7000 0.7200 0.6936 0.7200 67,200 +0.02(+2.13%)
Aug 27, 2020 0.7219 0.7263 0.7000 0.7050 116,449 -0.02(-2.08%)
Aug 26, 2020 0.7257 0.7333 0.7083 0.7200 139,073 +0.02(+2.77%)
Aug 25, 2020 0.6909 0.7053 0.6665 0.7006 81,814 +0.02(+3.56%)
Aug 24, 2020 0.7089 0.7141 0.6700 0.6765 130,029 -0.01(-1.96%)
Aug 21, 2020 0.7158 0.7237 0.6710 0.6900 133,700 -0.03(-4.18%)
Aug 20, 2020 0.7303 0.7500 0.6984 0.7201 155,833 -0.01(-1.36%)
Aug 19, 2020 0.6572 0.7459 0.6495 0.7300 285,668 +0.08(+12.43%)
Aug 18, 2020 0.6885 0.6900 0.6300 0.6493 475,493 -0.04(-5.24%)
Aug 17, 2020 0.7433 0.7532 0.6776 0.6852 460,270 -0.05(-6.39%)
Aug 14, 2020 0.7590 0.7721 0.6901 0.7320 444,000 -0.04(-4.85%)
Aug 13, 2020 0.7909 0.7992 0.7500 0.7693 261,503 -0.00(-0.62%)
Aug 12, 2020 0.7917 0.7917 0.7441 0.7741 80,857 -0.01(-0.93%)
Aug 11, 2020 0.7844 0.7946 0.7700 0.7814 100,048 +0.01(+0.85%)
Aug 10, 2020 0.7757 0.7763 0.7500 0.7748 162,600 +0.02(+2.61%)
Aug 07, 2020 0.7426 0.7572 0.7400 0.7551 344,000 +0.01(+0.95%)
Aug 06, 2020 0.7927 0.8000 0.7460 0.7480 225,745 -0.04(-5.03%)
Aug 05, 2020 0.7945 0.8100 0.7800 0.7876 71,689 -0.01(-1.39%)
Aug 04, 2020 0.7800 0.8051 0.7800 0.7987 170,936 +0.01(+1.10%)
Aug 03, 2020 0.7800 0.8030 0.7800 0.7900 143,475 -0.01(-0.68%)
Jul 31, 2020 0.8102 0.8251 0.7814 0.7954 86,200 -0.01(-1.80%)
Jul 30, 2020 0.8252 0.8252 0.7918 0.8100 195,802 -0.00(-0.28%)
Jul 29, 2020 0.8340 0.8361 0.8079 0.8123 92,371 -0.02(-2.66%)
Jul 28, 2020 0.8172 0.8427 0.8101 0.8345 187,117 +0.03(+3.73%)
Jul 27, 2020 0.8163 0.8300 0.8045 0.8045 181,546 -0.00(-0.52%)
Jul 24, 2020 0.8069 0.8200 0.7846 0.8087 185,900 +0.00(+0.15%)
Jul 23, 2020 0.8173 0.8300 0.7905 0.8075 432,457 -0.00(-0.31%)
Jul 22, 2020 0.8130 0.8382 0.7887 0.8100 282,296 -0.02(-2.41%)
Jul 21, 2020 0.8568 0.8797 0.7984 0.8300 258,567 -0.02(-2.35%)
Jul 20, 2020 0.8729 0.8802 0.8500 0.8500 186,863 -0.00(-0.35%)
Jul 17, 2020 0.8938 0.8969 0.8419 0.8530 106,200 -0.02(-2.26%)
Jul 16, 2020 0.8741 0.8860 0.8500 0.8727 201,080 +0.00(+0.31%)
Jul 15, 2020 0.9192 0.9192 0.8600 0.8700 112,246 -0.01(-0.91%)
Jul 14, 2020 0.9000 0.9000 0.8500 0.8780 93,872 -0.02(-1.90%)
Jul 13, 2020 0.8913 0.9300 0.8500 0.8950 194,901 +0.04(+4.56%)
Jul 10, 2020 0.7898 0.8636 0.7898 0.8560 84,300 +0.04(+4.39%)
Jul 09, 2020 0.8316 0.8568 0.7950 0.8200 388,715 -0.04(-4.65%)
Jul 08, 2020 0.8218 0.8800 0.8218 0.8600 155,098 +0.00(+0.29%)
Jul 07, 2020 0.8801 0.8844 0.8521 0.8575 150,580 -0.03(-3.79%)
Jul 06, 2020 0.9469 0.9485 0.8800 0.8913 244,681 -0.02(-2.64%)
Jul 02, 2020 0.8411 0.9451 0.8337 0.9155 279,800 +0.06(+6.45%)
Jul 01, 2020 0.8797 0.8800 0.8221 0.8600 222,498 +0.01(+1.65%)
Jun 30, 2020 0.8823 0.8938 0.8400 0.8460 610,231 -0.05(-5.69%)
Jun 29, 2020 0.8891 0.9390 0.8600 0.8970 288,372 -0.04(-4.01%)
Jun 26, 2020 0.9458 0.9700 0.9135 0.9345 338,100 -0.04(-3.66%)
Jun 25, 2020 0.9193 0.9800 0.9151 0.9700 160,133 +0.03(+2.67%)
Jun 24, 2020 0.9772 0.9848 0.9000 0.9448 499,790 -0.05(-4.57%)
Jun 23, 2020 1.000 1.040 0.9786 0.9900 484,796 -0.01(-0.77%)
Jun 22, 2020 1.040 1.050 0.9700 0.9977 422,454 -0.04(-4.07%)
Jun 19, 2020 1.100 1.100 0.9849 1.040 1,086,900 -0.04(-3.70%)
Jun 18, 2020 1.100 1.140 1.000 1.080 1,413,227 -0.18(-14.29%)
Jun 17, 2020 1.330 1.330 1.250 1.260 403,065 -0.07(-5.26%)
Jun 16, 2020 1.370 1.370 1.300 1.330 264,375 +0.00(+0.00%)
Jun 15, 2020 1.260 1.350 1.210 1.330 607,908 +0.07(+5.56%)
Jun 12, 2020 1.310 1.310 1.240 1.260 482,500 +0.02(+1.84%)
Jun 11, 2020 1.300 1.340 1.200 1.237 740,725 -0.12(-9.03%)
Jun 10, 2020 1.420 1.460 1.350 1.360 476,118 -0.06(-4.23%)
Jun 09, 2020 1.400 1.421 1.340 1.420 716,789 +0.01(+1.07%)
Jun 08, 2020 1.410 1.449 1.270 1.405 706,085 -0.01(-0.73%)
Jun 05, 2020 1.420 1.440 1.380 1.415 186,800 +0.01(+0.38%)
Jun 04, 2020 1.320 1.410 1.320 1.410 137,981 +0.03(+2.17%)
Jun 03, 2020 1.350 1.390 1.330 1.380 199,074 +0.04(+2.99%)
Jun 02, 2020 1.317 1.340 1.278 1.340 183,147 +0.03(+2.29%)
Jun 01, 2020 1.300 1.333 1.250 1.310 292,357 -0.00(-0.03%)
May 29, 2020 1.300 1.360 1.289 1.310 335,800 -0.08(-6.09%)
May 28, 2020 1.380 1.447 1.352 1.395 223,887 +0.02(+1.12%)
May 27, 2020 1.380 1.410 1.260 1.380 253,381 -0.01(-0.72%)
May 26, 2020 1.510 1.530 1.370 1.390 581,583 +0.00(+0.00%)
May 22, 2020 1.200 1.390 1.180 1.390 430,200 +0.17(+13.93%)
May 21, 2020 1.200 1.250 1.180 1.220 203,520 -0.01(-0.44%)
May 20, 2020 1.320 1.340 1.210 1.225 371,333 -0.05(-3.81%)
May 19, 2020 1.284 1.370 1.250 1.274 371,829 -0.09(-6.32%)
May 18, 2020 1.440 1.445 1.262 1.360 489,395 +0.11(+8.80%)
May 15, 2020 1.170 1.250 1.120 1.250 404,600 +0.12(+11.11%)
May 14, 2020 1.140 1.150 0.9700 1.125 580,414 +0.02(+2.27%)
May 13, 2020 1.290 1.290 1.070 1.100 540,280 -0.20(-15.23%)
May 12, 2020 1.340 1.370 1.290 1.298 205,980 -0.07(-5.28%)
May 11, 2020 1.390 1.390 1.360 1.370 178,517 -0.03(-1.97%)
May 08, 2020 1.420 1.440 1.370 1.398 135,400 -0.02(-1.58%)
May 07, 2020 1.450 1.466 1.407 1.420 66,526 +0.01(+0.49%)
May 06, 2020 1.410 1.440 1.350 1.413 194,842 +0.00(+0.26%)
May 05, 2020 1.460 1.530 1.409 1.409 193,916 -0.00(-0.04%)
May 04, 2020 1.290 1.411 1.270 1.410 175,349 +0.11(+8.46%)
May 01, 2020 1.345 1.380 1.260 1.300 257,600 -0.11(-7.80%)
Apr 30, 2020 1.420 1.440 1.399 1.410 91,210 -0.01(-0.70%)
Apr 29, 2020 1.370 1.457 1.331 1.420 183,444 +0.05(+3.41%)
Apr 28, 2020 1.440 1.440 1.330 1.373 208,223 -0.05(-3.30%)
Apr 27, 2020 1.390 1.470 1.364 1.420 229,495 +0.07(+5.19%)
Apr 24, 2020 1.380 1.401 1.315 1.350 243,100 -0.01(-0.84%)
Apr 23, 2020 1.290 1.380 1.270 1.361 188,466 +0.09(+6.78%)
Apr 22, 2020 1.312 1.320 1.230 1.275 111,528 -0.03(-1.92%)
Apr 21, 2020 1.350 1.360 1.220 1.300 247,044 -0.04(-3.22%)
Apr 20, 2020 1.280 1.400 1.250 1.343 274,773 +0.09(+7.42%)
Apr 17, 2020 1.230 1.270 1.200 1.250 195,200 +0.06(+5.08%)
Apr 16, 2020 1.160 1.232 1.150 1.190 162,864 +0.01(+0.85%)
Apr 15, 2020 1.225 1.240 1.150 1.180 309,854 -0.09(-6.90%)
Apr 14, 2020 1.255 1.321 1.230 1.267 327,116 +0.03(+2.62%)
Apr 13, 2020 1.110 1.240 1.080 1.235 339,107 +0.13(+12.14%)
Apr 09, 2020 1.130 1.198 1.080 1.101 344,500 +0.00(+0.12%)
Apr 08, 2020 1.140 1.140 1.030 1.100 241,604 +0.02(+2.29%)
Apr 07, 2020 1.140 1.150 1.050 1.075 251,849 -0.01(-1.34%)
Apr 06, 2020 1.110 1.156 1.080 1.090 382,086 -0.01(-0.57%)
Apr 03, 2020 1.100 1.120 1.030 1.096 183,000 +0.04(+4.04%)
Apr 02, 2020 1.040 1.110 1.020 1.054 211,943 +0.03(+3.29%)
Apr 01, 2020 1.180 1.180 1.010 1.020 270,662 -0.10(-8.93%)
Mar 31, 2020 1.160 1.185 1.060 1.120 479,750 -0.05(-4.09%)
Mar 30, 2020 1.360 1.360 1.120 1.168 913,217 -0.24(-17.18%)
Mar 27, 2020 1.490 1.500 1.360 1.410 383,400 -0.08(-5.37%)
Mar 26, 2020 1.700 1.700 1.450 1.490 572,569 -0.10(-6.29%)
Mar 25, 2020 1.565 1.683 1.530 1.590 395,400 +0.11(+7.43%)
Mar 24, 2020 1.410 1.496 1.364 1.480 271,892 +0.19(+14.74%)
Mar 23, 2020 1.170 1.290 1.100 1.290 344,436 +0.12(+10.25%)
Mar 20, 2020 1.290 1.353 1.070 1.170 453,900 +0.09(+8.33%)
Mar 19, 2020 1.060 1.160 1.000 1.080 401,858 +0.03(+2.86%)
Mar 18, 2020 1.010 1.210 0.9700 1.050 287,862 -0.08(-7.41%)
Mar 17, 2020 0.9746 1.215 0.9473 1.134 333,287 +0.11(+10.94%)
Mar 16, 2020 1.010 1.095 0.8551 1.022 566,561 -0.09(-7.91%)
Mar 13, 2020 1.150 1.187 1.040 1.110 420,300 +0.06(+6.04%)
Mar 12, 2020 1.050 1.230 1.000 1.047 744,487 -0.29(-21.88%)
Mar 11, 2020 1.520 1.525 1.320 1.340 371,455 -0.19(-12.42%)
Mar 10, 2020 1.555 1.610 1.444 1.530 338,560 +0.06(+4.08%)
Mar 09, 2020 1.650 1.680 1.450 1.470 756,538 -0.28(-16.00%)
Mar 06, 2020 1.830 1.860 1.712 1.750 440,900 -0.10(-5.66%)
Mar 05, 2020 1.880 1.933 1.850 1.855 225,756 -0.08(-4.38%)
Mar 04, 2020 1.863 2.000 1.820 1.940 241,198 +0.11(+6.01%)
Mar 03, 2020 1.960 1.980 1.788 1.830 282,476 -0.08(-4.29%)
Mar 02, 2020 1.705 1.950 1.705 1.912 279,691 +0.01(+0.63%)
Feb 28, 2020 1.700 1.905 1.630 1.900 527,300 +0.13(+7.34%)
Feb 27, 2020 1.875 1.904 1.710 1.770 435,393 -0.18(-9.25%)
Feb 26, 2020 1.920 2.088 1.920 1.950 250,287 -0.02(-1.21%)
Feb 25, 2020 2.080 2.139 1.900 1.974 583,513 -0.11(-5.08%)
Feb 24, 2020 2.120 2.170 2.050 2.080 446,097 -0.11(-5.02%)
Feb 21, 2020 2.390 2.410 2.180 2.190 404,600 -0.19(-8.18%)
Feb 20, 2020 2.410 2.530 2.336 2.385 465,122 +0.08(+3.25%)
Feb 19, 2020 2.270 2.330 2.200 2.310 252,768 +0.08(+3.58%)
Feb 18, 2020 2.380 2.380 2.199 2.230 337,876 -0.10(-4.39%)
Feb 14, 2020 2.185 2.350 2.120 2.332 562,700 +0.25(+11.92%)
Feb 13, 2020 2.030 2.130 1.992 2.084 602,557 +0.07(+3.68%)
Feb 12, 2020 2.040 2.100 1.980 2.010 275,576 -0.04(-1.95%)
Feb 11, 2020 1.880 2.090 1.850 2.050 301,321 +0.12(+6.22%)
Feb 10, 2020 2.000 2.031 1.910 1.930 366,493 -0.07(-3.50%)
Feb 07, 2020 1.990 2.016 1.880 2.000 634,800 -0.05(-2.44%)
Feb 06, 2020 2.150 2.160 1.980 2.050 485,258 -0.07(-3.30%)
Feb 05, 2020 2.165 2.175 2.073 2.120 311,121 -0.02(-0.93%)
Feb 04, 2020 2.280 2.330 2.130 2.140 312,235 -0.12(-5.31%)
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.