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 )

0.0626 -0.0004 (-0.63%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 15, 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 (%)
Oct 31, 2023 0.0500 0.0536 0.0500 0.0525 113,353 +0.00(+3.75%)
Oct 30, 2023 0.0517 0.0570 0.0506 0.0506 164,488 -0.00(-8.83%)
Oct 27, 2023 0.0500 0.0591 0.0500 0.0555 260,319 +0.00(+2.21%)
Oct 26, 2023 0.0502 0.0570 0.0502 0.0543 197,381 -0.00(-0.18%)
Oct 25, 2023 0.0518 0.0552 0.0500 0.0544 106,712 +0.00(+2.06%)
Oct 24, 2023 0.0507 0.0552 0.0480 0.0533 34,726 +0.00(+6.60%)
Oct 23, 2023 0.0534 0.0550 0.0500 0.0500 24,076 -0.01(-10.71%)
Oct 20, 2023 0.0559 0.0560 0.0520 0.0560 41,818 +0.00(+1.08%)
Oct 19, 2023 0.0559 0.0560 0.0546 0.0554 7,648 +0.00(+0.73%)
Oct 18, 2023 0.0550 0.0600 0.0520 0.0550 108,373 -0.00(-1.79%)
Oct 17, 2023 0.0548 0.0600 0.0520 0.0560 28,552 +0.00(+3.51%)
Oct 16, 2023 0.0520 0.0600 0.0535 0.0541 45,980 +0.00(+4.04%)
Oct 13, 2023 0.0525 0.0551 0.0520 0.0520 60,872 -0.00(-5.63%)
Oct 12, 2023 0.0567 0.0580 0.0512 0.0551 50,712 -0.00(-6.45%)
Oct 11, 2023 0.0567 0.0589 0.0567 0.0589 17,438 +0.00(+3.70%)
Oct 10, 2023 0.0554 0.0593 0.0554 0.0568 60,102 +0.00(+4.80%)
Oct 09, 2023 0.0542 0.0606 0.0542 0.0542 12,182 -0.00(-2.87%)
Oct 06, 2023 0.0547 0.0589 0.0547 0.0558 44,927 -0.00(-2.79%)
Oct 05, 2023 0.0545 0.0588 0.0500 0.0574 27,033 +0.01(+9.75%)
Oct 04, 2023 0.0509 0.0589 0.0435 0.0523 139,023 -0.01(-11.36%)
Oct 03, 2023 0.0562 0.0590 0.0500 0.0590 125,625 +0.00(+4.80%)
Oct 02, 2023 0.0576 0.0680 0.0559 0.0563 144,826 +0.00(+5.83%)
Sep 29, 2023 0.0550 0.0558 0.0517 0.0532 92,802 +0.00(+1.14%)
Sep 28, 2023 0.0512 0.0597 0.0512 0.0526 423,986 -0.00(-8.04%)
Sep 27, 2023 0.0552 0.0600 0.0551 0.0572 28,268 +0.00(+2.33%)
Sep 26, 2023 0.0560 0.0565 0.0557 0.0559 32,156 -0.00(-0.89%)
Sep 25, 2023 0.0560 0.0565 0.0563 0.0564 159,050 -0.00(-2.59%)
Sep 22, 2023 0.0584 0.0600 0.0561 0.0579 130,383 -0.00(-0.17%)
Sep 21, 2023 0.0559 0.0598 0.0559 0.0580 30,771 -0.01(-10.77%)
Sep 20, 2023 0.0626 0.0650 0.0555 0.0650 273,827 +0.00(+7.44%)
Sep 19, 2023 0.0600 0.0625 0.0571 0.0605 258,416 +0.00(+0.83%)
Sep 18, 2023 0.0657 0.0661 0.0600 0.0600 40,458 -0.00(-2.44%)
Sep 15, 2023 0.0580 0.0650 0.0580 0.0615 26,337 +0.00(+1.82%)
Sep 14, 2023 0.0600 0.0657 0.0582 0.0604 189,354 -0.00(-3.67%)
Sep 13, 2023 0.0611 0.0666 0.0582 0.0627 33,534 -0.00(-5.57%)
Sep 12, 2023 0.0650 0.0769 0.0640 0.0664 449,436 -0.00(-5.14%)
Sep 11, 2023 0.0576 0.0700 0.0540 0.0700 233,842 +0.01(+12.36%)
Sep 08, 2023 0.0579 0.0673 0.0549 0.0623 538,644 +0.00(+4.01%)
Sep 07, 2023 0.0585 0.0621 0.0544 0.0599 23,032 +0.00(+3.28%)
Sep 06, 2023 0.0673 0.0673 0.0500 0.0580 114,033 -0.00(-2.19%)
Sep 05, 2023 0.0640 0.0640 0.0527 0.0593 102,245 +0.00(+2.95%)
Sep 01, 2023 0.0658 0.0673 0.0573 0.0576 49,713 -0.01(-9.86%)
Aug 31, 2023 0.0555 0.0673 0.0547 0.0639 145,205 +0.01(+13.50%)
Aug 30, 2023 0.0509 0.0563 0.0509 0.0563 65,140 +0.00(+9.11%)
Aug 29, 2023 0.0550 0.0550 0.0500 0.0516 12,197 -0.00(-0.77%)
Aug 28, 2023 0.0500 0.0574 0.0500 0.0520 131,341 -0.00(-4.94%)
Aug 25, 2023 0.0582 0.0595 0.0500 0.0547 83,336 -0.00(-1.80%)
Aug 24, 2023 0.0562 0.0573 0.0540 0.0557 11,284 +0.00(+6.70%)
Aug 23, 2023 0.0460 0.0596 0.0460 0.0522 84,610 -0.00(-7.12%)
Aug 22, 2023 0.0571 0.0571 0.0541 0.0562 48,628 +0.00(+0.18%)
Aug 21, 2023 0.0562 0.0600 0.0533 0.0561 89,002 -0.00(-0.18%)
Aug 18, 2023 0.0547 0.0600 0.0546 0.0562 825,692 -0.00(-0.35%)
Aug 17, 2023 0.0583 0.0592 0.0560 0.0564 58,901 +0.00(+0.36%)
Aug 16, 2023 0.0561 0.0585 0.0551 0.0562 58,758 -0.00(-5.23%)
Aug 15, 2023 0.0600 0.0600 0.0556 0.0593 127,058 -0.00(-3.73%)
Aug 14, 2023 0.0520 0.0616 0.0520 0.0616 75,126 -0.00(-3.75%)
Aug 11, 2023 0.0609 0.0645 0.0580 0.0640 78,111 +0.00(+4.40%)
Aug 10, 2023 0.0572 0.0613 0.0571 0.0613 144,483 +0.00(+6.61%)
Aug 09, 2023 0.0570 0.0608 0.0568 0.0575 17,982 -0.00(-3.85%)
Aug 08, 2023 0.0510 0.0650 0.0510 0.0598 159,920 -0.00(-4.63%)
Aug 07, 2023 0.0579 0.0635 0.0567 0.0627 51,316 +0.00(+4.50%)
Aug 04, 2023 0.0520 0.0611 0.0520 0.0600 14,082 +0.00(+7.72%)
Aug 03, 2023 0.0640 0.0640 0.0550 0.0557 510,053 -0.00(-3.97%)
Aug 02, 2023 0.0534 0.0600 0.0515 0.0580 209,553 +0.00(+8.61%)
Aug 01, 2023 0.0411 0.0534 0.0411 0.0534 610,324 +0.01(+21.09%)
Jul 31, 2023 0.0410 0.0470 0.0410 0.0441 54,034 -0.00(-1.78%)
Jul 28, 2023 0.0440 0.0453 0.0411 0.0449 52,429 +0.00(+2.05%)
Jul 27, 2023 0.0453 0.0461 0.0421 0.0440 39,210 -0.00(-0.68%)
Jul 26, 2023 0.0443 0.0459 0.0440 0.0443 201,637 +0.00(+0.68%)
Jul 25, 2023 0.0450 0.0450 0.0422 0.0440 12,974 +0.00(+4.27%)
Jul 24, 2023 0.0450 0.0450 0.0422 0.0422 21,434 -0.00(-4.74%)
Jul 21, 2023 0.0432 0.0443 0.0430 0.0443 7,392 -0.00(-1.56%)
Jul 20, 2023 0.0422 0.0450 0.0422 0.0450 96,691 +0.00(+5.39%)
Jul 19, 2023 0.0439 0.0470 0.0427 0.0427 108,472 -0.00(-2.29%)
Jul 18, 2023 0.0400 0.0460 0.0400 0.0437 8,627 -0.00(-1.13%)
Jul 17, 2023 0.0416 0.0500 0.0411 0.0442 263,762 -0.00(-5.96%)
Jul 14, 2023 0.0424 0.0470 0.0416 0.0470 35,870 +0.00(+6.82%)
Jul 13, 2023 0.0432 0.0462 0.0418 0.0440 92,674 +0.00(+1.85%)
Jul 12, 2023 0.0447 0.0450 0.0432 0.0432 48,445 -0.00(-4.64%)
Jul 11, 2023 0.0433 0.0453 0.0433 0.0453 121,913 +0.00(+2.95%)
Jul 10, 2023 0.0450 0.0450 0.0432 0.0440 45,293 +0.00(+1.85%)
Jul 07, 2023 0.0441 0.0441 0.0432 0.0432 104,180 -0.00(-3.79%)
Jul 06, 2023 0.0432 0.0449 0.0432 0.0449 68,834 +0.00(+1.81%)
Jul 05, 2023 0.0432 0.0444 0.0424 0.0441 137,157 -0.00(-1.34%)
Jul 03, 2023 0.0455 0.0472 0.0424 0.0447 101,854 -0.00(-2.19%)
Jun 30, 2023 0.0472 0.0472 0.0412 0.0457 56,573 +0.00(+2.93%)
Jun 29, 2023 0.0448 0.0455 0.0414 0.0444 84,486 -0.00(-0.89%)
Jun 28, 2023 0.0448 0.0466 0.0448 0.0448 44,360 -0.00(-2.61%)
Jun 27, 2023 0.0400 0.0460 0.0400 0.0460 221,943 +0.00(+0.22%)
Jun 26, 2023 0.0451 0.0470 0.0451 0.0459 123,015 -0.00(-1.08%)
Jun 23, 2023 0.0475 0.0475 0.0459 0.0464 47,666 -0.00(-1.28%)
Jun 22, 2023 0.0468 0.0488 0.0451 0.0470 236,234 -0.00(-1.05%)
Jun 21, 2023 0.0490 0.0500 0.0475 0.0475 354,245 -0.00(-3.85%)
Jun 20, 2023 0.0488 0.0494 0.0480 0.0494 126,547 -0.00(-1.20%)
Jun 16, 2023 0.0490 0.0500 0.0490 0.0500 210,258 +0.00(+0.00%)
Jun 15, 2023 0.0495 0.0520 0.0481 0.0500 142,798 +0.00(+0.00%)
Jun 14, 2023 0.0480 0.0500 0.0480 0.0500 455,139 +0.00(+2.46%)
Jun 13, 2023 0.0450 0.0520 0.0450 0.0488 127,398 +0.00(+0.41%)
Jun 12, 2023 0.0480 0.0508 0.0480 0.0486 54,862 -0.00(-4.33%)
Jun 09, 2023 0.0530 0.0530 0.0490 0.0508 25,574 +0.00(+0.00%)
Jun 08, 2023 0.0500 0.0528 0.0494 0.0508 150,282 +0.00(+0.00%)
Jun 07, 2023 0.0511 0.0522 0.0460 0.0508 154,984 -0.00(-0.59%)
Jun 06, 2023 0.0530 0.0550 0.0511 0.0511 74,922 +0.00(+0.20%)
Jun 05, 2023 0.0530 0.0530 0.0510 0.0510 50,233 -0.00(-0.20%)
Jun 02, 2023 0.0500 0.0530 0.0495 0.0511 89,726 -0.00(-1.92%)
Jun 01, 2023 0.0530 0.0530 0.0485 0.0521 264,040 +0.00(+2.56%)
May 31, 2023 0.0511 0.0521 0.0500 0.0508 89,868 -0.00(-0.78%)
May 30, 2023 0.0530 0.0530 0.0512 0.0512 75,587 -0.00(-2.85%)
May 26, 2023 0.0550 0.0550 0.0511 0.0527 61,430 +0.00(+0.76%)
May 25, 2023 0.0509 0.0531 0.0509 0.0523 13,526 +0.00(+1.36%)
May 24, 2023 0.0549 0.0550 0.0511 0.0516 195,673 -0.00(-4.97%)
May 23, 2023 0.0543 0.0559 0.0538 0.0543 34,130 -0.00(-1.27%)
May 22, 2023 0.0590 0.0590 0.0476 0.0550 112,665 +0.00(+1.85%)
May 19, 2023 0.0590 0.0590 0.0525 0.0540 49,363 -0.00(-8.32%)
May 18, 2023 0.0590 0.0590 0.0550 0.0589 76,448 +0.00(+3.15%)
May 17, 2023 0.0552 0.0600 0.0552 0.0571 27,459 -0.00(-4.67%)
May 16, 2023 0.0560 0.0609 0.0551 0.0599 27,053 +0.00(+5.09%)
May 15, 2023 0.0551 0.0602 0.0551 0.0570 19,363 -0.00(-2.06%)
May 12, 2023 0.0560 0.0586 0.0551 0.0582 8,777 +0.00(+1.39%)
May 11, 2023 0.0580 0.0586 0.0574 0.0574 11,005 -0.00(-0.69%)
May 10, 2023 0.0560 0.0600 0.0552 0.0578 69,152 -0.00(-3.67%)
May 09, 2023 0.0582 0.0600 0.0560 0.0600 13,031 -0.00(-0.83%)
May 08, 2023 0.0560 0.0607 0.0554 0.0605 90,942 -0.00(-0.66%)
May 05, 2023 0.0603 0.0620 0.0582 0.0609 12,670 +0.00(+1.33%)
May 04, 2023 0.0606 0.0607 0.0560 0.0601 13,013 +0.00(+2.74%)
May 03, 2023 0.0589 0.0606 0.0585 0.0585 94,497 -0.00(-5.65%)
May 02, 2023 0.0600 0.0620 0.0585 0.0620 10,688 +0.00(+0.00%)
May 01, 2023 0.0560 0.0620 0.0551 0.0620 43,906 +0.01(+12.73%)
Apr 28, 2023 0.0580 0.0585 0.0550 0.0550 5,428 -0.01(-9.39%)
Apr 27, 2023 0.0528 0.0610 0.0528 0.0607 48,206 +0.00(+1.51%)
Apr 26, 2023 0.0528 0.0620 0.0528 0.0598 48,924 +0.00(+0.67%)
Apr 25, 2023 0.0560 0.0623 0.0560 0.0594 19,467 -0.00(-1.00%)
Apr 24, 2023 0.0577 0.0623 0.0577 0.0600 51,436 +0.00(+2.74%)
Apr 21, 2023 0.0550 0.0623 0.0550 0.0584 44,365 -0.00(-2.99%)
Apr 20, 2023 0.0660 0.0680 0.0586 0.0602 306,474 -0.01(-10.95%)
Apr 19, 2023 0.0710 0.0710 0.0624 0.0676 744,839 -0.00(-2.03%)
Apr 18, 2023 0.0560 0.0700 0.0550 0.0690 149,762 +0.00(+2.53%)
Apr 17, 2023 0.0599 0.0710 0.0590 0.0673 424,272 -0.00(-3.86%)
Apr 14, 2023 0.0584 0.0720 0.0578 0.0700 1,161,443 +0.01(+17.45%)
Apr 13, 2023 0.0596 0.0600 0.0567 0.0596 794,784 +0.00(+6.81%)
Apr 12, 2023 0.0550 0.0596 0.0500 0.0558 163,492 +0.00(+1.45%)
Apr 11, 2023 0.0600 0.0600 0.0550 0.0550 364,157 -0.00(-5.01%)
Apr 10, 2023 0.0632 0.0632 0.0551 0.0579 37,760 -0.00(-1.53%)
Apr 06, 2023 0.0490 0.0600 0.0490 0.0588 59,684 +0.00(+2.26%)
Apr 05, 2023 0.0592 0.0600 0.0550 0.0575 47,784 -0.00(-2.87%)
Apr 04, 2023 0.0530 0.0592 0.0515 0.0592 146,942 +0.01(+10.45%)
Apr 03, 2023 0.0520 0.0598 0.0514 0.0536 157,365 +0.00(+5.10%)
Mar 31, 2023 0.0550 0.0599 0.0510 0.0510 58,375 -0.00(-0.20%)
Mar 30, 2023 0.0510 0.0561 0.0510 0.0511 33,173 +0.00(+0.00%)
Mar 29, 2023 0.0558 0.0559 0.0511 0.0511 16,274 -0.00(-4.84%)
Mar 28, 2023 0.0534 0.0538 0.0511 0.0537 9,125 +0.00(+2.29%)
Mar 27, 2023 0.0550 0.0550 0.0525 0.0525 20,440 -0.00(-4.55%)
Mar 24, 2023 0.0538 0.0550 0.0525 0.0550 12,192 +0.00(+1.66%)
Mar 23, 2023 0.0525 0.0559 0.0525 0.0541 6,401 -0.00(-1.64%)
Mar 22, 2023 0.0525 0.0550 0.0525 0.0550 17,441 +0.00(+2.42%)
Mar 21, 2023 0.0549 0.0564 0.0537 0.0537 16,695 -0.00(-1.65%)
Mar 20, 2023 0.0525 0.0546 0.0525 0.0546 35,844 +0.00(+1.11%)
Mar 17, 2023 0.0594 0.0594 0.0525 0.0540 22,466 +0.00(+2.86%)
Mar 16, 2023 0.0551 0.0553 0.0525 0.0525 119,800 -0.00(-0.94%)
Mar 15, 2023 0.0525 0.0553 0.0525 0.0530 18,896 +0.00(+0.95%)
Mar 14, 2023 0.0535 0.0557 0.0525 0.0525 192,325 -0.00(-0.94%)
Mar 13, 2023 0.0580 0.0594 0.0525 0.0530 225,429 -0.00(-8.30%)
Mar 10, 2023 0.0548 0.0586 0.0537 0.0578 45,775 +0.00(+2.30%)
Mar 09, 2023 0.0539 0.0578 0.0539 0.0565 15,924 +0.00(+1.80%)
Mar 08, 2023 0.0574 0.0587 0.0538 0.0555 649,172 -0.00(-5.77%)
Mar 07, 2023 0.0632 0.0632 0.0538 0.0589 31,732 -0.00(-1.83%)
Mar 06, 2023 0.0538 0.0606 0.0538 0.0600 138,170 +0.00(+3.99%)
Mar 03, 2023 0.0642 0.0642 0.0576 0.0577 56,829 -0.00(-7.68%)
Mar 02, 2023 0.0625 0.0625 0.0625 0.0625 4,505 +0.00(+4.17%)
Mar 01, 2023 0.0580 0.0634 0.0580 0.0600 6,920 +0.00(+3.45%)
Feb 28, 2023 0.0581 0.0605 0.0580 0.0580 26,001 -0.01(-8.37%)
Feb 27, 2023 0.0580 0.0633 0.0580 0.0633 163,804 +0.00(+0.32%)
Feb 24, 2023 0.0595 0.0631 0.0580 0.0631 2,678 +0.00(+3.95%)
Feb 23, 2023 0.0608 0.0635 0.0580 0.0607 17,102 -0.00(-4.11%)
Feb 22, 2023 0.0598 0.0633 0.0598 0.0633 7,059 +0.01(+8.76%)
Feb 21, 2023 0.0586 0.0629 0.0540 0.0582 417,485 -0.00(-5.21%)
Feb 17, 2023 0.0630 0.0658 0.0614 0.0614 13,910 -0.00(-1.76%)
Feb 16, 2023 0.0625 0.0680 0.0621 0.0625 15,816 +0.00(+0.00%)
Feb 15, 2023 0.0550 0.0656 0.0550 0.0625 18,706 +0.00(+0.00%)
Feb 14, 2023 0.0645 0.0653 0.0592 0.0625 15,938 +0.00(+1.63%)
Feb 13, 2023 0.0573 0.0660 0.0573 0.0615 27,358 +0.00(+6.03%)
Feb 10, 2023 0.0583 0.0583 0.0555 0.0580 21,512 +0.00(+0.17%)
Feb 09, 2023 0.0596 0.0622 0.0554 0.0579 69,757 -0.00(-2.85%)
Feb 08, 2023 0.0634 0.0639 0.0596 0.0596 37,780 -0.00(-3.09%)
Feb 07, 2023 0.0622 0.0630 0.0596 0.0615 12,412 +0.00(+2.50%)
Feb 06, 2023 0.0598 0.0618 0.0596 0.0600 46,363 -0.00(-1.96%)
Feb 03, 2023 0.0595 0.0644 0.0595 0.0612 8,747 +0.00(+2.68%)
Feb 02, 2023 0.0629 0.0648 0.0595 0.0596 144,626 -0.00(-3.87%)
Feb 01, 2023 0.0690 0.0690 0.0590 0.0620 191,872 +0.00(+1.64%)
Jan 31, 2023 0.0629 0.0635 0.0590 0.0610 19,450 +0.00(+3.21%)
Jan 30, 2023 0.0624 0.0700 0.0591 0.0591 218,820 -0.00(-5.14%)
Jan 27, 2023 0.0588 0.0645 0.0588 0.0623 168,057 +0.00(+0.16%)
Jan 26, 2023 0.0560 0.0643 0.0560 0.0622 164,061 +0.00(+4.54%)
Jan 25, 2023 0.0646 0.0646 0.0592 0.0595 139,650 -0.00(-3.25%)
Jan 24, 2023 0.0616 0.0644 0.0590 0.0615 114,663 -0.00(-0.81%)
Jan 23, 2023 0.0680 0.0680 0.0580 0.0620 86,141 -0.00(-5.20%)
Jan 20, 2023 0.0526 0.0654 0.0526 0.0654 3,272 +0.01(+10.47%)
Jan 19, 2023 0.0551 0.0594 0.0551 0.0592 118,872 +0.00(+0.51%)
Jan 18, 2023 0.0548 0.0592 0.0548 0.0589 121,280 +0.00(+4.43%)
Jan 17, 2023 0.0575 0.0575 0.0526 0.0564 100,244 +0.00(+4.44%)
Jan 13, 2023 0.0500 0.0540 0.0500 0.0540 4,159 -0.00(-1.28%)
Jan 12, 2023 0.0566 0.0568 0.0546 0.0547 102,390 -0.00(-3.19%)
Jan 11, 2023 0.0540 0.0565 0.0514 0.0565 31,638 +0.00(+3.86%)
Jan 10, 2023 0.0532 0.0565 0.0457 0.0544 78,924 +0.00(+6.67%)
Jan 09, 2023 0.0457 0.0530 0.0457 0.0510 24,053 -0.00(-1.16%)
Jan 06, 2023 0.0457 0.0525 0.0457 0.0516 124,252 -0.00(-1.15%)
Jan 05, 2023 0.0472 0.0522 0.0472 0.0522 73,388 +0.00(+4.82%)
Jan 04, 2023 0.0526 0.0526 0.0498 0.0498 1,000 +0.00(+4.40%)
Jan 03, 2023 0.0400 0.0502 0.0400 0.0477 41,704 -0.00(-2.05%)
Dec 30, 2022 0.0455 0.0523 0.0440 0.0487 227,638 -0.00(-3.37%)
Dec 29, 2022 0.0440 0.0523 0.0440 0.0504 202,922 +0.00(+4.13%)
Dec 28, 2022 0.0470 0.0550 0.0470 0.0484 82,521 +0.00(+4.99%)
Dec 27, 2022 0.0450 0.0523 0.0409 0.0461 80,425 -0.00(-6.30%)
Dec 23, 2022 0.0474 0.0538 0.0474 0.0492 12,617 -0.00(-4.47%)
Dec 22, 2022 0.0515 0.0546 0.0490 0.0515 80,210 +0.00(+0.98%)
Dec 21, 2022 0.0450 0.0521 0.0450 0.0510 236,845 +0.00(+2.00%)
Dec 20, 2022 0.0450 0.0519 0.0450 0.0500 48,138 +0.00(+2.25%)
Dec 19, 2022 0.0450 0.0537 0.0450 0.0489 126,543 -0.00(-7.74%)
Dec 16, 2022 0.0499 0.0553 0.0499 0.0530 33,869 -0.00(-1.85%)
Dec 15, 2022 0.0552 0.0580 0.0540 0.0540 69,333 -0.00(-5.92%)
Dec 14, 2022 0.0550 0.0574 0.0550 0.0574 10,595 -0.00(-0.52%)
Dec 13, 2022 0.0536 0.0632 0.0536 0.0577 148,151 -0.00(-0.52%)
Dec 12, 2022 0.0614 0.0615 0.0540 0.0580 17,265 -0.00(-3.49%)
Dec 09, 2022 0.0562 0.0634 0.0562 0.0601 16,515 -0.01(-8.10%)
Dec 08, 2022 0.0750 0.0750 0.0586 0.0654 71,356 +0.00(+7.21%)
Dec 07, 2022 0.0606 0.0631 0.0580 0.0610 49,575 +0.00(+0.66%)
Dec 06, 2022 0.0580 0.0671 0.0545 0.0606 41,633 -0.00(-2.26%)
Dec 05, 2022 0.0576 0.0677 0.0576 0.0620 101,514 -0.00(-2.82%)
Dec 02, 2022 0.0620 0.0704 0.0613 0.0638 181,964 -0.00(-5.62%)
Dec 01, 2022 0.0633 0.0677 0.0619 0.0676 16,012 +0.00(+6.46%)
Nov 30, 2022 0.0616 0.0638 0.0584 0.0635 199,082 +0.00(+2.75%)
Nov 29, 2022 0.0593 0.0633 0.0580 0.0618 74,430 +0.00(+3.00%)
Nov 28, 2022 0.0634 0.0660 0.0550 0.0600 33,450 -0.00(-0.66%)
Nov 25, 2022 0.0561 0.0604 0.0561 0.0604 64,585 -0.00(-0.33%)
Nov 23, 2022 0.0544 0.0606 0.0520 0.0606 282,739 +0.00(+8.21%)
Nov 22, 2022 0.0442 0.0567 0.0405 0.0560 75,031 +0.01(+17.40%)
Nov 21, 2022 0.0473 0.0527 0.0473 0.0477 55,432 -0.00(-4.02%)
Nov 18, 2022 0.0523 0.0567 0.0497 0.0497 91,717 -0.01(-12.65%)
Nov 17, 2022 0.0690 0.0690 0.0556 0.0569 392,036 -0.00(-5.17%)
Nov 16, 2022 0.0601 0.0630 0.0574 0.0600 82,598 -0.00(-5.06%)
Nov 15, 2022 0.0571 0.0682 0.0571 0.0632 74,167 -0.00(-3.95%)
Nov 14, 2022 0.0695 0.0725 0.0658 0.0658 262,924 +0.00(+4.94%)
Nov 11, 2022 0.0561 0.0630 0.0516 0.0627 1,137,005 +0.01(+25.65%)
Nov 10, 2022 0.0506 0.0530 0.0480 0.0499 46,216 +0.00(+5.50%)
Nov 09, 2022 0.0521 0.0534 0.0466 0.0473 607,840 -0.01(-12.08%)
Nov 08, 2022 0.0570 0.0570 0.0465 0.0538 73,913 +0.00(+3.46%)
Nov 07, 2022 0.0500 0.0526 0.0497 0.0520 70,709 +0.00(+1.96%)
Nov 04, 2022 0.0508 0.0514 0.0490 0.0510 44,409 +0.00(+0.39%)
Nov 03, 2022 0.0500 0.0516 0.0500 0.0508 21,000 +0.00(+0.00%)
Nov 02, 2022 0.0515 0.0520 0.0508 0.0508 65,100 -0.00(-1.36%)
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.