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

Tryp Therapeutics Inc (CSE: TRYP )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 29, 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 (%)
Mar 31, 2022 0.1100 0.1100 0.1100 0.1100 586 -0.01(-8.33%)
Mar 30, 2022 0.1100 0.1200 0.1100 0.1200 70,500 +0.01(+9.09%)
Mar 29, 2022 0.1150 0.1150 0.1050 0.1100 218,821 -0.01(-8.33%)
Mar 28, 2022 0.1100 0.1200 0.1100 0.1200 16,557 +0.00(+4.35%)
Mar 25, 2022 0.1200 0.1250 0.1150 0.1150 75,475 +0.00(+0.00%)
Mar 24, 2022 0.1250 0.1250 0.1150 0.1150 131,711 -0.01(-11.54%)
Mar 23, 2022 0.1250 0.1300 0.1200 0.1300 7,500 +0.01(+8.33%)
Mar 22, 2022 0.1600 0.1600 0.1200 0.1200 91,470 -0.01(-7.69%)
Mar 21, 2022 0.1600 0.1600 0.1300 0.1300 22,111 -0.03(-18.75%)
Mar 18, 2022 0.1400 0.1850 0.1400 0.1600 65,173 +0.03(+23.08%)
Mar 17, 2022 0.1200 0.1400 0.1150 0.1300 47,855 +0.01(+13.04%)
Mar 16, 2022 0.1350 0.1400 0.1150 0.1150 52,563 -0.01(-11.54%)
Mar 15, 2022 0.1350 0.1350 0.1300 0.1300 47,100 +0.01(+4.00%)
Mar 14, 2022 0.1300 0.1350 0.1250 0.1250 15,814 -0.01(-7.41%)
Mar 11, 2022 0.1350 0.1350 0.1350 0.1350 10,282 +0.01(+8.00%)
Mar 10, 2022 0.1250 0.1250 0.1250 0.1250 3,450 -0.01(-3.85%)
Mar 09, 2022 0.1300 0.1350 0.1300 0.1300 15,880 -0.01(-10.34%)
Mar 08, 2022 0.1050 0.1450 0.1050 0.1450 180,327 +0.02(+20.83%)
Mar 07, 2022 0.1250 0.1300 0.1200 0.1200 41,895 -0.01(-4.00%)
Mar 04, 2022 0.1200 0.1350 0.1100 0.1250 123,095 -0.01(-3.85%)
Mar 03, 2022 0.1350 0.1500 0.1300 0.1300 67,620 -0.01(-10.34%)
Mar 02, 2022 0.1400 0.1450 0.1400 0.1450 49,785 +0.00(+3.57%)
Mar 01, 2022 0.1400 0.1400 0.1300 0.1400 98,653 +0.00(+0.00%)
Feb 28, 2022 0.1250 0.1400 0.1100 0.1400 179,630 -0.00(-3.45%)
Feb 25, 2022 0.1450 0.1450 0.1400 0.1450 21,000 +0.00(+0.00%)
Feb 24, 2022 0.1450 0.1450 0.1400 0.1450 80,710 -0.01(-3.33%)
Feb 23, 2022 0.1500 0.1500 0.1450 0.1500 103,868 +0.00(+0.00%)
Feb 22, 2022 0.1500 0.1500 0.1450 0.1500 75,849 +0.00(+0.00%)
Feb 18, 2022 0.1500 0 +0.00(+0.00%)
Feb 17, 2022 0.1500 0.1550 0.1450 0.1500 124,410 -0.01(-6.25%)
Feb 16, 2022 0.1650 0.1700 0.1600 0.1600 118,314 -0.01(-3.03%)
Feb 15, 2022 0.1600 0.1650 0.1600 0.1650 56,157 +0.01(+3.13%)
Feb 14, 2022 0.1700 0.1750 0.1600 0.1600 15,525 -0.01(-5.88%)
Feb 11, 2022 0.1550 0.1700 0.1500 0.1700 113,521 +0.02(+9.68%)
Feb 10, 2022 0.1550 0.1550 0.1500 0.1550 66,060 +0.00(+0.00%)
Feb 09, 2022 0.1650 0.1650 0.1550 0.1550 66,810 -0.01(-6.06%)
Feb 08, 2022 0.1600 0.1650 0.1500 0.1650 96,256 +0.01(+3.13%)
Feb 07, 2022 0.1600 0.1600 0.1500 0.1600 111,860 -0.01(-3.03%)
Feb 04, 2022 0.1800 0.1800 0.1550 0.1650 695,428 -0.04(-17.50%)
Feb 03, 2022 0.1800 0.2000 0.2000 49,220 +0.02(+8.11%)
Feb 02, 2022 0.2000 0.2000 0.1850 0.1850 47,725 -0.01(-2.63%)
Feb 01, 2022 0.1900 0.2000 0.1850 0.1900 60,510 -0.01(-5.00%)
Jan 31, 2022 0.1950 0.2000 0.1850 0.2000 28,815 +0.01(+5.26%)
Jan 28, 2022 0.2050 0.2050 0.1600 0.1900 122,959 -0.01(-5.00%)
Jan 27, 2022 0.2100 0.2150 0.1950 0.2000 108,306 -0.00(-2.44%)
Jan 26, 2022 0.2150 0.2150 0.1900 0.2050 172,200 +0.00(+0.00%)
Jan 25, 2022 0.2150 0.2250 0.2000 0.2050 91,088 -0.01(-2.38%)
Jan 24, 2022 0.2450 0.2450 0.2100 0.2100 69,044 -0.02(-10.64%)
Jan 21, 2022 0.2500 0.2500 0.2350 0.2350 59,459 -0.01(-4.08%)
Jan 20, 2022 0.2450 0.2450 0.2450 0.2450 10,490 +0.00(+0.00%)
Jan 19, 2022 0.2450 0.2450 0.2450 0.2450 30,520 -0.01(-2.00%)
Jan 18, 2022 0.2550 0.2550 0.2400 0.2500 121,037 +0.00(+0.00%)
Jan 17, 2022 0.2500 0.2500 0.2500 0.2500 900 +0.00(+0.00%)
Jan 14, 2022 0.2600 0.2600 0.2400 0.2500 29,618 -0.01(-3.85%)
Jan 13, 2022 0.2650 0.2650 0.2600 0.2600 25,101 +0.01(+1.96%)
Jan 12, 2022 0.2500 0.2600 0.2500 0.2550 21,550 +0.01(+2.00%)
Jan 11, 2022 0.2650 0.2650 0.2500 0.2500 54,200 +0.00(+0.00%)
Jan 10, 2022 0.2550 0.2650 0.2500 0.2500 93,533 +0.02(+6.38%)
Jan 07, 2022 0.2300 0.2500 0.2300 0.2350 82,767 -0.01(-4.08%)
Jan 06, 2022 0.2650 0.2650 0.2450 0.2450 47,555 -0.02(-7.55%)
Jan 05, 2022 0.2700 0.2750 0.2550 0.2650 122,809 -0.01(-1.85%)
Jan 04, 2022 0.2750 0.2800 0.2600 0.2700 214,243 +0.00(+0.00%)
Dec 31, 2021 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Dec 30, 2021 0.2650 0.2650 0.2600 0.2600 30,620 -0.01(-3.70%)
Dec 29, 2021 0.2750 0.2800 0.2600 0.2700 137,177 +0.00(+0.00%)
Dec 24, 2021 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Dec 23, 2021 0.2400 0.2500 0.2250 0.2500 191,280 +0.02(+8.70%)
Dec 22, 2021 0.2200 0.2400 0.2150 0.2300 130,527 +0.01(+4.55%)
Dec 21, 2021 0.2150 0.2250 0.2100 0.2200 127,565 +0.01(+4.76%)
Dec 20, 2021 0.2200 0.2200 0.2100 0.2100 53,580 -0.01(-4.55%)
Dec 17, 2021 0.2300 0.2300 0.2100 0.2200 79,170 -0.01(-4.35%)
Dec 16, 2021 0.2250 0.2300 0.2200 0.2300 22,500 +0.01(+2.22%)
Dec 15, 2021 0.2200 0.2250 0.2200 0.2250 36,775 -0.01(-2.17%)
Dec 14, 2021 0.2250 0.2300 0.2150 0.2300 31,100 +0.01(+4.55%)
Dec 13, 2021 0.2300 0.2300 0.2150 0.2200 8,437 +0.00(+0.00%)
Dec 10, 2021 0.2400 0.2400 0.2200 0.2200 37,590 -0.01(-4.35%)
Dec 09, 2021 0.2350 0.2350 0.2300 0.2300 46,510 +0.00(+0.00%)
Dec 08, 2021 0.2400 0.2400 0.2200 0.2300 34,281 +0.00(+0.00%)
Dec 07, 2021 0.2500 0.2500 0.2100 0.2300 167,892 -0.02(-8.00%)
Dec 06, 2021 0.2400 0.2600 0.2400 0.2500 53,381 +0.01(+4.17%)
Dec 03, 2021 0.2700 0.2700 0.2400 0.2400 94,574 -0.03(-9.43%)
Dec 02, 2021 0.2800 0.3000 0.2650 0.2650 285,714 +0.03(+12.77%)
Dec 01, 2021 0.2850 0.2850 0.2350 0.2350 57,095 -0.04(-14.55%)
Nov 30, 2021 0.2900 0.3000 0.2700 0.2750 49,227 -0.01(-1.79%)
Nov 29, 2021 0.3100 0.3100 0.2800 0.2800 24,794 -0.03(-9.68%)
Nov 26, 2021 0.2800 0.3450 0.2600 0.3100 20,759 +0.03(+10.71%)
Nov 25, 2021 0.2800 0.3150 0.2600 0.2800 101,015 +0.01(+1.82%)
Nov 24, 2021 0.3100 0.3100 0.2750 0.2750 34,147 -0.01(-5.17%)
Nov 23, 2021 0.3100 0.3100 0.2900 0.2900 36,105 +0.00(+0.00%)
Nov 22, 2021 0.2900 0.3150 0.2900 0.2900 26,724 -0.01(-3.33%)
Nov 19, 2021 0.3050 0.3300 0.3000 0.3000 72,758 +0.01(+3.45%)
Nov 18, 2021 0.2950 0.3000 0.2650 0.2900 97,736 +0.00(+0.00%)
Nov 17, 2021 0.3200 0.3200 0.2900 0.2900 62,467 -0.03(-9.38%)
Nov 16, 2021 0.3200 0.3250 0.3150 0.3200 61,306 -0.02(-4.48%)
Nov 15, 2021 0.3350 0.3350 0.3200 0.3350 47,815 +0.00(+0.00%)
Nov 12, 2021 0.3350 0.3500 0.3300 0.3350 48,320 +0.01(+1.52%)
Nov 11, 2021 0.3500 0.3600 0.3300 0.3300 81,456 -0.02(-5.71%)
Nov 10, 2021 0.3650 0.3500 43,997 -0.01(-2.78%)
Nov 09, 2021 0.3600 0.3700 0.3600 0.3600 26,673 +0.00(+0.00%)
Nov 08, 2021 0.3600 0.3700 0.3500 0.3600 33,494 +0.01(+2.86%)
Nov 05, 2021 0.3600 0.3600 0.3350 0.3500 88,796 -0.01(-2.78%)
Nov 04, 2021 0.3750 0.3750 0.3350 0.3600 201,552 -0.02(-4.00%)
Nov 03, 2021 0.3800 0.3950 0.3750 0.3750 91,210 -0.01(-2.60%)
Nov 02, 2021 0.3900 0.3950 0.3750 0.3850 103,136 -0.01(-1.28%)
Nov 01, 2021 0.3950 0.3850 0.3800 0.3900 155,107 +0.01(+1.30%)
Oct 29, 2021 0.3550 0.3850 0.3500 0.3850 54,797 +0.03(+6.94%)
Oct 28, 2021 0.3600 0.3600 0.3300 0.3600 102,172 +0.00(+0.00%)
Oct 27, 2021 0.3600 0.3650 0.3500 0.3600 21,560 +0.01(+1.41%)
Oct 26, 2021 0.3600 0.3300 0.3550 172,484 -0.02(-5.33%)
Oct 25, 2021 0.3850 0.3900 0.3750 0.3750 37,590 +0.01(+1.35%)
Oct 22, 2021 0.4000 0.4000 0.3700 0.3700 99,503 -0.02(-5.13%)
Oct 21, 2021 0.3800 0.3900 0.3450 0.3900 178,051 -0.01(-2.50%)
Oct 20, 2021 0.4000 0.4000 0.3950 0.4000 54,805 +0.00(+0.00%)
Oct 19, 2021 0.4000 0.4000 0.3900 0.4000 27,785 +0.00(+0.00%)
Oct 18, 2021 0.4200 0.4400 0.3900 0.4000 64,516 -0.03(-6.98%)
Oct 15, 2021 0.4050 0.4300 0.3900 0.4300 49,551 +0.02(+6.17%)
Oct 14, 2021 0.4200 0.4450 0.4000 0.4050 35,415 +0.00(+0.00%)
Oct 13, 2021 0.3900 0.4050 0.3500 0.4050 172,952 +0.01(+1.25%)
Oct 12, 2021 0.4650 0.4650 0.3950 0.4000 10,773 +0.02(+3.90%)
Oct 08, 2021 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Oct 07, 2021 0.3950 0.4150 0.3900 0.3900 86,151 -0.02(-4.88%)
Oct 06, 2021 0.4050 0.4200 0.3900 0.4100 57,177 +0.01(+3.80%)
Oct 05, 2021 0.4150 0.4200 0.3950 0.3950 49,495 -0.02(-4.82%)
Oct 04, 2021 0.4300 0.4300 0.4050 0.4150 82,460 -0.02(-3.49%)
Oct 01, 2021 0.4500 0.4800 0.4300 0.4300 25,092 -0.02(-3.37%)
Sep 30, 2021 0.4550 0.4550 0.4450 0.4450 8,694 -0.01(-2.20%)
Sep 29, 2021 0.4600 0.4600 0.4450 0.4550 56,065 -0.01(-1.09%)
Sep 28, 2021 0.5000 0.5000 0.4300 0.4600 124,496 -0.04(-8.00%)
Sep 27, 2021 0.4950 0.5100 0.4800 0.5000 69,279 +0.01(+2.04%)
Sep 24, 2021 0.4500 0.4900 0.4300 0.4900 226,119 +0.04(+10.11%)
Sep 23, 2021 0.4300 0.5000 0.4150 0.4450 117,003 +0.03(+5.95%)
Sep 22, 2021 0.3700 0.4500 0.3550 0.4200 292,003 +0.05(+15.07%)
Sep 21, 2021 0.3800 0.3800 0.3500 0.3650 56,169 -0.01(-2.67%)
Sep 20, 2021 0.3850 0.3900 0.3600 0.3750 115,245 -0.03(-6.25%)
Sep 17, 2021 0.4050 0.4100 0.3950 0.4000 106,518 -0.01(-1.23%)
Sep 16, 2021 0.4400 0.4400 0.4050 0.4050 43,683 -0.03(-7.95%)
Sep 15, 2021 0.4100 0.4500 0.3950 0.4400 125,885 +0.03(+7.32%)
Sep 14, 2021 0.4300 0.4300 0.3900 0.4100 252,156 -0.03(-6.82%)
Sep 13, 2021 0.4500 0.4500 0.4250 0.4400 81,887 +0.00(+0.00%)
Sep 10, 2021 0.4500 0.4600 0.4250 0.4400 140,463 -0.02(-3.30%)
Sep 09, 2021 0.4400 0.4850 0.4400 0.4550 48,247 +0.02(+3.41%)
Sep 08, 2021 0.4600 0.4600 0.4300 0.4400 111,189 +0.01(+1.15%)
Sep 07, 2021 0.4950 0.4950 0.4200 0.4350 93,681 -0.01(-1.14%)
Sep 03, 2021 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Sep 02, 2021 0.4550 0.4700 0.4500 0.4600 32,779 +0.01(+1.10%)
Sep 01, 2021 0.4650 0.4950 0.4550 0.4550 73,902 +0.01(+1.11%)
Aug 31, 2021 0.4800 0.4800 0.4400 0.4500 55,664 +0.00(+0.00%)
Aug 30, 2021 0.5000 0.5000 0.4500 0.4500 59,570 -0.04(-9.09%)
Aug 27, 2021 0.5200 0.5500 0.4900 0.4950 268,024 -0.01(-1.00%)
Aug 26, 2021 0.4750 0.5200 0.4750 0.5000 141,226 +0.03(+7.53%)
Aug 25, 2021 0.4500 0.4800 0.4500 0.4650 54,533 +0.04(+9.41%)
Aug 24, 2021 0.4550 0.4800 0.4250 0.4250 215,126 -0.01(-1.16%)
Aug 23, 2021 0.4400 0.4450 0.4300 0.4300 18,576 -0.05(-10.42%)
Aug 20, 2021 0.4800 0.4900 0.4500 0.4800 97,064 +0.03(+6.67%)
Aug 19, 2021 0.4500 0.5000 0.4500 0.4500 304,646 +0.01(+2.27%)
Aug 18, 2021 0.4300 0.4400 0.4050 0.4400 63,482 -0.02(-4.35%)
Aug 17, 2021 0.4900 0.4900 0.4400 0.4600 89,710 -0.02(-4.17%)
Aug 16, 2021 0.4850 0.5000 0.4800 0.4800 26,570 +0.00(+0.00%)
Aug 13, 2021 0.5200 0.5200 0.4800 0.4800 109,939 -0.03(-5.88%)
Aug 12, 2021 0.5300 0.5400 0.5000 0.5100 91,005 -0.02(-3.77%)
Aug 11, 2021 0.5400 0.5500 0.5300 0.5300 118,284 -0.02(-3.64%)
Aug 10, 2021 0.5800 0.5800 0.5400 0.5500 129,520 -0.02(-3.51%)
Aug 09, 2021 0.5300 0.5900 0.5300 0.5700 190,928 +0.03(+5.56%)
Aug 06, 2021 0.5300 0.5400 0.5200 0.5400 339,255 +0.00(+0.00%)
Aug 05, 2021 0.5800 0.5800 0.5000 0.5400 139,638 -0.06(-10.00%)
Aug 04, 2021 0.6000 0.6000 0.5800 0.6000 110,269 -0.01(-1.64%)
Aug 03, 2021 0.5900 0.6500 0.5900 0.6100 247,865 +0.00(+0.00%)
Jul 30, 2021 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Jul 29, 2021 0.6200 0.6200 0.5800 0.5800 85,942 -0.04(-6.45%)
Jul 28, 2021 0.6000 0.6200 0.5800 0.6200 230,183 +0.03(+5.08%)
Jul 27, 2021 0.5400 0.6000 0.5300 0.5900 380,025 +0.04(+7.27%)
Jul 26, 2021 0.5400 0.5500 0.5100 0.5500 31,153 +0.01(+1.85%)
Jul 23, 2021 0.5000 0.5400 0.5000 0.5400 69,552 +0.02(+3.85%)
Jul 22, 2021 0.5300 0.5400 0.5100 0.5200 83,114 -0.01(-1.89%)
Jul 21, 2021 0.5200 0.5300 0.5200 0.5300 69,256 +0.04(+8.16%)
Jul 20, 2021 0.5000 0.5000 0.4900 0.4900 6,379 -0.01(-2.00%)
Jul 19, 2021 0.5000 0.5300 0.4800 0.5000 68,200 -0.03(-5.66%)
Jul 16, 2021 0.5300 0.5300 0.5000 0.5300 68,300 +0.01(+1.92%)
Jul 15, 2021 0.5100 0.5200 0.5000 0.5200 100,189 +0.02(+4.00%)
Jul 14, 2021 0.5300 0.5300 0.5000 0.5000 106,850 -0.03(-5.66%)
Jul 13, 2021 0.5300 0.5300 0.5200 0.5300 23,842 +0.00(+0.00%)
Jul 12, 2021 0.4450 0.5400 0.4450 0.5300 168,979 +0.06(+12.77%)
Jul 09, 2021 0.4950 0.4950 0.4600 0.4700 85,616 +0.00(+0.00%)
Jul 08, 2021 0.4750 0.5000 0.4700 0.4700 45,092 -0.03(-6.00%)
Jul 07, 2021 0.5000 0.5000 0.4800 0.5000 99,105 +0.00(+0.00%)
Jul 06, 2021 0.5300 0.5300 0.4800 0.5000 123,911 -0.02(-3.85%)
Jul 05, 2021 0.5500 0.5500 0.5200 0.5200 12,800 +0.00(+0.00%)
Jul 02, 2021 0.5300 0.5300 0.5200 0.5200 115,177 +0.00(+0.00%)
Jun 30, 2021 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Jun 29, 2021 0.4800 0.5200 0.4800 0.5100 251,474 +0.00(+0.00%)
Jun 28, 2021 0.5400 0.5700 0.4900 0.5100 204,683 -0.04(-7.27%)
Jun 25, 2021 0.5500 0.5600 0.5500 0.5500 65,900 +0.01(+1.85%)
Jun 24, 2021 0.5200 0.5600 0.5100 0.5400 150,460 +0.03(+5.88%)
Jun 23, 2021 0.5100 0.5300 0.5100 0.5100 96,762 -0.02(-3.77%)
Jun 22, 2021 0.5000 0.5400 0.5000 0.5300 114,497 -0.02(-3.64%)
Jun 21, 2021 0.5800 0.5800 0.5400 0.5500 196,145 -0.02(-3.51%)
Jun 18, 2021 0.6100 0.6100 0.5700 0.5700 298,880 -0.04(-6.56%)
Jun 17, 2021 0.5900 0.6500 0.5700 0.6100 204,543 +0.03(+5.17%)
Jun 16, 2021 0.5900 0.5900 0.5700 0.5800 35,434 +0.00(+0.00%)
Jun 15, 2021 0.5800 0.5900 0.5800 0.5800 23,465 +0.00(+0.00%)
Jun 14, 2021 0.6000 0.6000 0.5800 0.5800 55,739 +0.01(+1.75%)
Jun 11, 2021 0.5600 0.5900 0.5600 0.5700 115,751 +0.00(+0.00%)
Jun 10, 2021 0.5900 0.5900 0.5700 0.5700 78,682 -0.02(-3.39%)
Jun 09, 2021 0.5900 0.6100 0.5800 0.5900 86,726 -0.03(-4.84%)
Jun 08, 2021 0.6200 0.6200 0.5800 0.6200 319,541 +0.00(+0.00%)
Jun 07, 2021 0.6300 0.6400 0.6100 0.6200 128,800 -0.01(-1.59%)
Jun 04, 2021 0.6500 0.6500 0.6300 0.6300 54,485 +0.01(+1.61%)
Jun 03, 2021 62.00 0.6500 0.6200 0.6200 6,185,800 -0.01(-1.59%)
Jun 02, 2021 0.6800 0.6800 0.6300 0.6300 79,504 -0.04(-5.97%)
Jun 01, 2021 0.6500 0.6700 0.6500 0.6700 61,681 +0.01(+1.52%)
May 31, 2021 0.7000 0.7000 0.6500 0.6600 44,235 -0.03(-4.35%)
May 28, 2021 0.6500 0.7000 0.6500 0.6900 58,695 +0.02(+2.99%)
May 27, 2021 0.6900 0.6900 0.6500 0.6700 60,508 -0.03(-4.29%)
May 26, 2021 0.7400 0.7500 0.6700 0.7000 303,830 +0.00(+0.00%)
May 25, 2021 0.7300 0.7400 0.6900 0.7000 105,601 -0.03(-4.11%)
May 21, 2021 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 20, 2021 0.7000 0.7300 0.6900 0.7300 137,926 +0.05(+7.35%)
May 19, 2021 0.6600 0.6800 0.6300 0.6800 125,072 +0.02(+3.03%)
May 18, 2021 0.6500 0.6600 0.6400 0.6600 69,543 +0.02(+3.13%)
May 17, 2021 0.6700 0.6900 0.6400 0.6400 77,800 -0.04(-5.88%)
May 14, 2021 0.6900 0.7200 0.6700 0.6800 146,368 -0.01(-1.45%)
May 13, 2021 0.7500 0.7500 0.6900 0.6900 125,707 -0.08(-10.39%)
May 12, 2021 0.8000 0.8000 0.7100 0.7700 99,700 -0.03(-3.75%)
May 11, 2021 0.7700 0.8000 0.7000 0.8000 247,481 +0.00(+0.00%)
May 10, 2021 0.8100 0.8200 0.7700 0.8000 147,138 -0.04(-4.76%)
May 07, 2021 0.8200 0.8400 0.7900 0.8400 554,688 +0.01(+1.20%)
May 06, 2021 0.8400 0.8500 0.8000 0.8300 439,651 +0.00(+0.00%)
May 05, 2021 0.7800 0.8300 0.7800 0.8300 658,210 +0.05(+6.41%)
May 04, 2021 0.7900 0.8000 0.7500 0.7800 332,831 +0.01(+1.30%)
May 03, 2021 0.7100 0.7700 0.7000 0.7700 908,312 +0.08(+11.59%)
Apr 30, 2021 0.7200 0.7200 0.6700 0.6900 346,700 -0.01(-1.43%)
Apr 29, 2021 0.7100 0.7200 0.6900 0.7000 82,954 +0.00(+0.00%)
Apr 28, 2021 0.6800 0.7200 0.6600 0.7000 220,560 +0.01(+1.45%)
Apr 27, 2021 0.7200 0.7200 0.6800 0.6900 91,261 -0.03(-4.17%)
Apr 26, 2021 0.6600 0.7300 0.6600 0.7200 547,568 +0.07(+10.77%)
Apr 23, 2021 0.6200 0.6800 0.6200 0.6500 214,400 +0.03(+4.84%)
Apr 22, 2021 0.6000 0.6400 0.6000 0.6200 81,405 +0.02(+3.33%)
Apr 21, 2021 0.6000 0.6000 0.5800 0.6000 116,792 +0.00(+0.00%)
Apr 20, 2021 0.6300 0.6500 0.5800 0.6000 139,377 -0.02(-3.23%)
Apr 19, 2021 0.6300 0.6400 0.5800 0.6200 114,893 -0.01(-1.59%)
Apr 16, 2021 0.6800 0.6800 0.6100 0.6300 91,200 -0.05(-7.35%)
Apr 15, 2021 0.6100 0.6800 0.6000 0.6800 51,133 +0.01(+1.49%)
Apr 14, 2021 0.6200 0.6700 0.6000 0.6700 90,447 +0.01(+1.52%)
Apr 13, 2021 0.6100 0.6600 0.6100 0.6600 23,702 +0.00(+0.00%)
Apr 12, 2021 0.6500 0.6600 0.6500 0.6600 52,500 +0.01(+1.54%)
Apr 09, 2021 0.6500 0.6500 0.6200 0.6500 77,300 +0.00(+0.00%)
Apr 08, 2021 0.6900 0.6900 0.6300 0.6500 30,236 -0.01(-1.52%)
Apr 07, 2021 0.6400 0.6600 0.6100 0.6600 143,483 +0.01(+1.54%)
Apr 06, 2021 0.6500 0.6600 0.6500 0.6500 114,378 +0.00(+0.00%)
Apr 05, 2021 0.6600 0.6700 0.6500 0.6500 57,727 -0.01(-1.52%)
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.