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

Ciso Global Inc (NQ: CISO )

1.128 +0.008 (+0.74%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 26, 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 28, 2024 1.170 1.280 1.170 1.220 166,965 +0.07(+6.09%)
Mar 27, 2024 1.190 1.220 1.140 1.150 43,572 -0.03(-2.53%)
Mar 26, 2024 1.190 1.200 1.150 1.180 33,664 -0.02(-1.68%)
Mar 25, 2024 1.180 1.240 1.157 1.200 65,098 +0.02(+1.69%)
Mar 22, 2024 1.200 1.200 1.160 1.180 61,101 -0.01(-0.84%)
Mar 21, 2024 1.220 1.280 1.160 1.190 129,537 -0.02(-1.65%)
Mar 20, 2024 1.260 1.307 1.190 1.210 74,693 -0.06(-4.72%)
Mar 19, 2024 1.280 1.350 1.270 1.270 92,849 -0.03(-2.31%)
Mar 18, 2024 1.330 1.380 1.270 1.300 133,765 -0.06(-4.41%)
Mar 15, 2024 1.180 1.390 1.160 1.360 192,490 +0.15(+12.40%)
Mar 14, 2024 1.330 1.350 1.150 1.210 171,050 -0.13(-9.70%)
Mar 13, 2024 1.160 1.480 1.120 1.340 659,666 +0.22(+19.64%)
Mar 12, 2024 1.250 1.250 1.030 1.120 228,087 -0.12(-9.68%)
Mar 11, 2024 1.310 1.360 1.200 1.240 258,520 -0.01(-0.80%)
Mar 08, 2024 1.360 1.420 1.130 1.250 502,550 +1.16(+1266.12%)
Mar 07, 2024 0.1000 0.1000 0.0900 0.0915 3,271,503 +0.00(+0.11%)
Mar 06, 2024 0.1000 0.1039 0.0900 0.0914 3,483,359 -0.02(-19.12%)
Mar 05, 2024 0.1176 0.1176 0.1082 0.1130 794,912 -0.00(-1.65%)
Mar 04, 2024 0.1160 0.1210 0.1116 0.1149 1,360,865 +0.00(+0.17%)
Mar 01, 2024 0.1116 0.1170 0.1113 0.1147 712,880 +0.00(+0.79%)
Feb 29, 2024 0.1159 0.1231 0.1116 0.1138 897,260 -0.01(-5.95%)
Feb 28, 2024 0.1170 0.1237 0.1100 0.1210 1,086,113 +0.00(+3.42%)
Feb 27, 2024 0.1150 0.1197 0.1100 0.1170 1,227,936 +0.00(+1.74%)
Feb 26, 2024 0.1100 0.1200 0.1100 0.1150 1,687,261 +0.00(+2.50%)
Feb 23, 2024 0.1012 0.1122 0.1002 0.1122 2,340,097 -0.00(-0.62%)
Feb 22, 2024 0.1200 0.1269 0.1090 0.1129 4,003,451 -0.02(-13.62%)
Feb 21, 2024 0.1473 0.1550 0.1210 0.1307 5,213,135 -0.02(-11.09%)
Feb 20, 2024 0.1290 0.2398 0.1120 0.1470 114,595,456 +0.05(+47.00%)
Feb 16, 2024 0.1000 0.1015 0.0977 0.1000 483,833 +0.00(+0.10%)
Feb 15, 2024 0.0997 0.1019 0.0960 0.0999 422,377 -0.00(-1.09%)
Feb 14, 2024 0.1019 0.1019 0.0950 0.1010 437,216 +0.00(+3.59%)
Feb 13, 2024 0.0990 0.1009 0.0970 0.0975 413,227 -0.00(-1.61%)
Feb 12, 2024 0.0972 0.1020 0.0910 0.0991 651,124 +0.00(+4.32%)
Feb 09, 2024 0.0902 0.0958 0.0880 0.0950 436,849 +0.00(+4.28%)
Feb 08, 2024 0.0939 0.0939 0.0900 0.0911 215,782 -0.00(-2.98%)
Feb 07, 2024 0.0945 0.0949 0.0880 0.0939 610,556 -0.00(-0.11%)
Feb 06, 2024 0.0939 0.0967 0.0890 0.0940 1,008,811 +0.00(+0.11%)
Feb 05, 2024 0.0972 0.1026 0.0930 0.0939 417,692 -0.00(-3.69%)
Feb 02, 2024 0.0973 0.0975 0.0950 0.0975 289,907 +0.00(+2.63%)
Feb 01, 2024 0.0959 0.0987 0.0930 0.0950 299,943 -0.00(-1.35%)
Jan 31, 2024 0.1000 0.1000 0.0962 0.0963 592,332 -0.00(-2.63%)
Jan 30, 2024 0.1000 0.1030 0.0951 0.0989 678,336 -0.00(-2.66%)
Jan 29, 2024 0.1066 0.1066 0.0977 0.1016 554,163 +0.00(+1.70%)
Jan 26, 2024 0.0977 0.1024 0.0971 0.0999 362,453 +0.00(+1.52%)
Jan 25, 2024 0.0950 0.1033 0.0950 0.0984 384,891 -0.00(-1.60%)
Jan 24, 2024 0.1035 0.1039 0.0965 0.1000 465,073 -0.00(-0.30%)
Jan 23, 2024 0.1070 0.1070 0.0965 0.1003 900,432 +0.00(+1.31%)
Jan 22, 2024 0.1090 0.1090 0.0950 0.0990 1,400,070 -0.00(-1.00%)
Jan 19, 2024 0.1071 0.1090 0.0961 0.1000 1,334,917 +0.00(+1.21%)
Jan 18, 2024 0.1071 0.1110 0.0927 0.0988 1,693,157 -0.00(-0.90%)
Jan 17, 2024 0.1125 0.1125 0.0975 0.0997 1,087,497 -0.01(-4.96%)
Jan 16, 2024 0.1072 0.1150 0.0990 0.1049 1,134,922 -0.01(-4.64%)
Jan 12, 2024 0.1348 0.1460 0.1020 0.1100 2,149,500 -0.03(-18.52%)
Jan 11, 2024 0.1400 0.1462 0.1306 0.1350 1,819,064 -0.00(-1.68%)
Jan 10, 2024 0.1343 0.1400 0.1266 0.1373 1,958,016 +0.01(+4.81%)
Jan 09, 2024 0.1300 0.1422 0.1206 0.1310 1,754,106 -0.00(-0.61%)
Jan 08, 2024 0.1300 0.1545 0.1183 0.1318 4,070,489 +0.01(+4.27%)
Jan 05, 2024 0.1000 0.1550 0.0811 0.1264 13,466,444 +0.02(+20.96%)
Jan 04, 2024 0.1082 0.1140 0.1040 0.1045 1,451,320 -0.00(-1.42%)
Jan 03, 2024 0.1040 0.1067 0.1040 0.1060 705,486 +0.00(+1.63%)
Jan 02, 2024 0.1088 0.1100 0.0955 0.1043 786,855 +0.00(+2.66%)
Dec 29, 2023 0.1100 0.1100 0.0975 0.1016 848,551 -0.00(-1.36%)
Dec 28, 2023 0.1010 0.1080 0.0945 0.1030 1,458,320 +0.00(+4.78%)
Dec 27, 2023 0.0923 0.1049 0.0915 0.0983 2,107,174 +0.01(+7.43%)
Dec 26, 2023 0.0925 0.1033 0.0870 0.0915 1,871,569 +0.00(+1.67%)
Dec 22, 2023 0.0913 0.0913 0.0866 0.0900 505,949 +0.00(+1.93%)
Dec 21, 2023 0.0900 0.0900 0.0856 0.0883 718,785 -0.00(-4.02%)
Dec 20, 2023 0.0900 0.0946 0.0853 0.0920 632,773 -0.00(-2.95%)
Dec 19, 2023 0.0910 0.0948 0.0875 0.0948 1,650,795 +0.01(+8.59%)
Dec 18, 2023 0.0910 0.0919 0.0833 0.0873 2,794,538 -0.00(-4.38%)
Dec 15, 2023 0.0920 0.0957 0.0913 0.0913 1,281,485 -0.00(-2.56%)
Dec 14, 2023 0.1000 0.1000 0.0934 0.0937 2,013,863 -0.01(-5.16%)
Dec 13, 2023 0.1002 0.1011 0.0931 0.0988 1,310,657 +0.00(+3.24%)
Dec 12, 2023 0.1068 0.1072 0.0930 0.0957 1,309,772 -0.01(-7.36%)
Dec 11, 2023 0.1100 0.1144 0.1006 0.1033 1,711,189 -0.00(-3.10%)
Dec 08, 2023 0.1100 0.1109 0.1043 0.1066 707,124 -0.00(-2.65%)
Dec 07, 2023 0.1145 0.1157 0.1041 0.1095 2,096,459 -0.00(-3.61%)
Dec 06, 2023 0.1126 0.1190 0.1114 0.1136 1,071,741 +0.00(+2.34%)
Dec 05, 2023 0.1150 0.1190 0.1081 0.1110 2,071,199 -0.01(-4.72%)
Dec 04, 2023 0.1207 0.1214 0.1100 0.1165 2,535,795 -0.00(-3.88%)
Dec 01, 2023 0.1500 0.1600 0.1127 0.1212 6,178,085 -0.02(-12.68%)
Nov 30, 2023 0.1375 0.1475 0.1300 0.1388 1,701,173 -0.00(-0.07%)
Nov 29, 2023 0.1501 0.1600 0.1310 0.1389 2,880,969 -0.01(-7.40%)
Nov 28, 2023 0.1484 0.1696 0.1401 0.1500 3,847,812 +0.00(+1.08%)
Nov 27, 2023 0.1276 0.1578 0.1276 0.1484 4,538,291 +0.02(+13.46%)
Nov 24, 2023 0.1316 0.1379 0.1245 0.1308 1,418,687 -0.01(-6.57%)
Nov 22, 2023 0.1400 0.1490 0.1300 0.1400 3,829,785 +0.00(+0.79%)
Nov 21, 2023 0.1100 0.1493 0.1100 0.1389 6,323,854 +0.02(+15.56%)
Nov 20, 2023 0.1190 0.1230 0.1014 0.1202 4,715,617 -0.00(-0.25%)
Nov 17, 2023 0.1300 0.1400 0.1142 0.1205 7,864,845 -0.02(-13.00%)
Nov 16, 2023 0.1755 0.1930 0.1268 0.1385 40,308,528 -0.02(-13.44%)
Nov 15, 2023 0.0930 0.2245 0.0911 0.1600 116,700,112 +0.06(+67.36%)
Nov 14, 2023 0.1067 0.1074 0.0920 0.0956 1,210,546 -0.01(-12.29%)
Nov 13, 2023 0.1085 0.1108 0.1009 0.1090 305,986 +0.00(+0.00%)
Nov 10, 2023 0.1200 0.1200 0.1033 0.1090 345,318 +0.00(+0.00%)
Nov 09, 2023 0.1140 0.1175 0.1025 0.1090 997,761 +0.00(+0.00%)
Nov 08, 2023 0.1061 0.1090 0.1032 0.1090 456,879 +0.00(+2.64%)
Nov 07, 2023 0.1092 0.1133 0.1061 0.1062 505,093 -0.00(-3.45%)
Nov 06, 2023 0.1100 0.1176 0.1070 0.1100 355,698 -0.00(-0.90%)
Nov 03, 2023 0.1072 0.1150 0.1049 0.1110 998,291 +0.01(+5.41%)
Nov 02, 2023 0.0980 0.1100 0.0900 0.1053 1,104,921 +0.01(+5.30%)
Nov 01, 2023 0.1030 0.1030 0.0950 0.1000 335,855 +0.00(+0.10%)
Oct 31, 2023 0.1040 0.1070 0.0952 0.0999 741,947 +0.00(+1.52%)
Oct 30, 2023 0.1058 0.1059 0.0940 0.0984 409,870 +0.00(+0.41%)
Oct 27, 2023 0.1000 0.1050 0.0929 0.0980 1,253,362 +0.00(+4.81%)
Oct 26, 2023 0.0992 0.1008 0.0902 0.0935 1,294,930 -0.01(-6.97%)
Oct 25, 2023 0.0946 0.1053 0.0945 0.1005 1,695,753 +0.01(+5.79%)
Oct 24, 2023 0.1014 0.1018 0.0901 0.0950 1,306,607 -0.01(-6.40%)
Oct 23, 2023 0.1100 0.1110 0.1000 0.1015 1,978,076 -0.01(-9.78%)
Oct 20, 2023 0.1215 0.1272 0.1110 0.1125 2,027,218 -0.02(-11.97%)
Oct 19, 2023 0.1200 0.1400 0.1130 0.1278 3,389,039 +0.01(+4.84%)
Oct 18, 2023 0.1217 0.1229 0.1140 0.1219 1,304,145 +0.00(+0.41%)
Oct 17, 2023 0.1200 0.1250 0.1200 0.1214 759,343 +0.00(+0.75%)
Oct 16, 2023 0.1303 0.1279 0.1203 0.1205 2,277,974 -0.00(-3.60%)
Oct 13, 2023 0.1242 0.1320 0.1230 0.1250 1,779,142 -0.01(-7.41%)
Oct 12, 2023 0.1280 0.1359 0.1250 0.1350 3,271,754 -0.00(-2.17%)
Oct 11, 2023 0.1417 0.1484 0.1300 0.1380 6,158,610 -0.02(-12.10%)
Oct 10, 2023 0.1957 0.2250 0.1511 0.1570 41,580,332 +0.02(+12.63%)
Oct 09, 2023 0.1400 0.1750 0.1330 0.1394 6,917,521 +0.00(+3.26%)
Oct 06, 2023 0.1356 0.1399 0.1290 0.1350 289,202 -0.00(-0.74%)
Oct 05, 2023 0.1460 0.1460 0.1247 0.1360 207,034 -0.00(-0.51%)
Oct 04, 2023 0.1400 0.1454 0.1210 0.1367 199,405 -0.00(-1.65%)
Oct 03, 2023 0.1500 0.1500 0.1300 0.1390 281,023 -0.00(-1.35%)
Oct 02, 2023 0.1450 0.1450 0.1394 0.1409 186,102 +0.00(+0.64%)
Sep 29, 2023 0.1400 0.1415 0.1355 0.1400 327,946 +0.00(+1.23%)
Sep 28, 2023 0.1475 0.1475 0.1380 0.1383 482,507 -0.01(-5.34%)
Sep 27, 2023 0.1542 0.1549 0.1431 0.1461 396,042 -0.00(-1.62%)
Sep 26, 2023 0.1575 0.1575 0.1430 0.1485 199,495 -0.00(-0.87%)
Sep 25, 2023 0.1550 0.1515 0.1496 0.1498 154,120 -0.00(-1.77%)
Sep 22, 2023 0.1525 0.1540 0.1475 0.1525 225,734 +0.00(+1.67%)
Sep 21, 2023 0.1600 0.1601 0.1476 0.1500 459,522 -0.01(-6.83%)
Sep 20, 2023 0.1720 0.1735 0.1601 0.1610 611,016 -0.01(-3.19%)
Sep 19, 2023 0.1540 0.1684 0.1540 0.1663 295,434 +0.01(+5.25%)
Sep 18, 2023 0.1700 0.1700 0.1563 0.1580 231,801 -0.02(-9.09%)
Sep 15, 2023 0.1600 0.1738 0.1530 0.1738 913,551 +0.02(+12.27%)
Sep 14, 2023 0.1596 0.1629 0.1452 0.1548 523,236 -0.01(-5.03%)
Sep 13, 2023 0.1700 0.1700 0.1559 0.1630 597,655 -0.00(-1.81%)
Sep 12, 2023 0.1578 0.1695 0.1578 0.1660 535,630 +0.00(+2.47%)
Sep 11, 2023 0.1516 0.1738 0.1516 0.1620 716,151 -0.01(-3.51%)
Sep 08, 2023 0.1645 0.1679 0.1510 0.1679 172,792 -0.00(-0.06%)
Sep 07, 2023 0.1644 0.1680 0.1575 0.1680 356,428 -0.00(-0.88%)
Sep 06, 2023 0.1720 0.1720 0.1609 0.1695 496,619 -0.00(-1.80%)
Sep 05, 2023 0.1700 0.1738 0.1605 0.1726 185,930 +0.00(+2.31%)
Sep 01, 2023 0.1770 0.1777 0.1680 0.1687 281,891 -0.00(-1.92%)
Aug 31, 2023 0.1695 0.1750 0.1600 0.1720 510,599 +0.01(+4.62%)
Aug 30, 2023 0.1600 0.1650 0.1530 0.1644 280,288 +0.00(+1.48%)
Aug 29, 2023 0.1560 0.1660 0.1460 0.1620 301,182 +0.01(+7.50%)
Aug 28, 2023 0.1500 0.1570 0.1452 0.1507 265,168 -0.00(-0.79%)
Aug 25, 2023 0.1500 0.1590 0.1444 0.1519 324,870 +0.00(+1.54%)
Aug 24, 2023 0.1600 0.1640 0.1470 0.1496 458,902 -0.01(-8.00%)
Aug 23, 2023 0.1663 0.1669 0.1550 0.1626 341,367 +0.00(+0.68%)
Aug 22, 2023 0.1660 0.1735 0.1576 0.1615 354,911 -0.01(-3.00%)
Aug 21, 2023 0.1760 0.1760 0.1510 0.1665 544,594 -0.01(-3.76%)
Aug 18, 2023 0.1500 0.1730 0.1500 0.1730 936,298 +0.02(+13.97%)
Aug 17, 2023 0.1500 0.1700 0.1450 0.1518 1,869,433 +0.00(+2.22%)
Aug 16, 2023 0.1500 0.1573 0.1420 0.1485 798,895 -0.00(-2.88%)
Aug 15, 2023 0.1449 0.1547 0.1449 0.1529 587,555 +0.00(+0.59%)
Aug 14, 2023 0.1693 0.1693 0.1410 0.1520 1,308,685 -0.01(-5.88%)
Aug 11, 2023 0.1705 0.1734 0.1600 0.1615 772,602 -0.01(-6.00%)
Aug 10, 2023 0.1750 0.1790 0.1705 0.1718 383,634 -0.00(-0.29%)
Aug 09, 2023 0.1900 0.1900 0.1662 0.1723 1,136,870 -0.01(-6.86%)
Aug 08, 2023 0.1990 0.1990 0.1787 0.1850 2,133,122 -0.01(-2.63%)
Aug 07, 2023 0.2090 0.2098 0.1864 0.1900 363,257 -0.01(-5.05%)
Aug 04, 2023 0.2000 0.2050 0.1961 0.2001 294,413 +0.00(+0.55%)
Aug 03, 2023 0.2090 0.2099 0.1960 0.1990 377,910 -0.01(-4.33%)
Aug 02, 2023 0.2128 0.2128 0.1956 0.2080 445,871 -0.01(-2.80%)
Aug 01, 2023 0.2190 0.2200 0.2000 0.2140 710,849 -0.00(-2.01%)
Jul 31, 2023 0.2136 0.2220 0.2085 0.2184 954,977 +0.01(+6.02%)
Jul 28, 2023 0.2108 0.2108 0.2000 0.2060 589,399 -0.00(-1.06%)
Jul 27, 2023 0.2154 0.2199 0.2040 0.2082 501,593 -0.01(-5.62%)
Jul 26, 2023 0.2300 0.2358 0.2124 0.2206 711,096 -0.00(-1.61%)
Jul 25, 2023 0.2140 0.2387 0.2101 0.2242 1,808,559 +0.01(+6.76%)
Jul 24, 2023 0.2050 0.2149 0.2030 0.2100 707,972 +0.01(+2.99%)
Jul 21, 2023 0.2100 0.2233 0.2020 0.2039 1,032,014 -0.01(-5.16%)
Jul 20, 2023 0.2000 0.2150 0.1980 0.2150 1,733,201 +0.02(+8.59%)
Jul 19, 2023 0.2030 0.2150 0.1916 0.1980 1,336,291 +0.00(+1.02%)
Jul 18, 2023 0.1900 0.2000 0.1901 0.1960 548,718 +0.01(+3.16%)
Jul 17, 2023 0.1910 0.2046 0.1852 0.1900 860,252 -0.00(-1.40%)
Jul 14, 2023 0.2010 0.2079 0.1918 0.1927 379,507 -0.01(-3.65%)
Jul 13, 2023 0.1900 0.2048 0.1901 0.2000 563,370 +0.00(+1.01%)
Jul 12, 2023 0.2100 0.2100 0.1910 0.1980 421,482 -0.00(-1.00%)
Jul 11, 2023 0.1952 0.2098 0.1952 0.2000 1,208,146 +0.00(+0.40%)
Jul 10, 2023 0.1976 0.2021 0.1892 0.1992 1,145,494 +0.01(+5.40%)
Jul 07, 2023 0.1797 0.1950 0.1781 0.1890 1,055,075 +0.01(+7.33%)
Jul 06, 2023 0.1829 0.1829 0.1761 0.1761 1,009,415 -0.00(-1.95%)
Jul 05, 2023 0.1878 0.1878 0.1782 0.1796 932,371 -0.00(-1.32%)
Jul 03, 2023 0.1900 0.1900 0.1800 0.1820 311,964 +0.00(+2.25%)
Jun 30, 2023 0.1870 0.1900 0.1753 0.1780 793,104 -0.00(-1.11%)
Jun 29, 2023 0.1815 0.1900 0.1770 0.1800 723,020 +0.00(+2.62%)
Jun 28, 2023 0.1840 0.1900 0.1728 0.1754 1,576,929 -0.00(-2.01%)
Jun 27, 2023 0.1885 0.1885 0.1710 0.1790 1,033,873 +0.00(+0.62%)
Jun 26, 2023 0.1890 0.1950 0.1779 0.1779 855,156 -0.01(-5.87%)
Jun 23, 2023 0.1870 0.1999 0.1830 0.1890 5,682,964 -0.00(-0.42%)
Jun 22, 2023 0.1800 0.1929 0.1750 0.1898 1,510,422 +0.01(+5.44%)
Jun 21, 2023 0.1900 0.1968 0.1780 0.1800 986,015 -0.01(-3.33%)
Jun 20, 2023 0.2016 0.2048 0.1845 0.1862 2,033,436 -0.02(-7.50%)
Jun 16, 2023 0.1884 0.2261 0.1800 0.2013 10,437,307 +0.01(+7.30%)
Jun 15, 2023 0.1838 0.2000 0.1787 0.1876 3,136,871 +0.01(+5.45%)
Jun 14, 2023 0.1889 0.1889 0.1779 0.1779 1,301,065 -0.01(-6.22%)
Jun 13, 2023 0.1881 0.1930 0.1836 0.1897 1,082,692 +0.01(+3.60%)
Jun 12, 2023 0.1890 0.1930 0.1794 0.1831 859,647 -0.00(-2.14%)
Jun 09, 2023 0.1900 0.1940 0.1831 0.1871 794,059 -0.00(-1.89%)
Jun 08, 2023 0.1900 0.1949 0.1830 0.1907 814,622 +0.00(+0.10%)
Jun 07, 2023 0.2080 0.2080 0.1864 0.1905 694,804 -0.00(-0.78%)
Jun 06, 2023 0.1845 0.2099 0.1845 0.1920 1,537,176 -0.01(-3.18%)
Jun 05, 2023 0.1999 0.2050 0.1944 0.1983 1,241,118 -0.00(-0.35%)
Jun 02, 2023 0.1955 0.1999 0.1850 0.1990 753,554 +0.01(+3.75%)
Jun 01, 2023 0.1816 0.1955 0.1725 0.1918 2,191,365 +0.02(+11.71%)
May 31, 2023 0.1861 0.1909 0.1717 0.1717 1,698,777 -0.01(-7.74%)
May 30, 2023 0.2100 0.2070 0.1812 0.1861 1,245,938 -0.01(-6.48%)
May 26, 2023 0.2021 0.2050 0.1931 0.1990 1,386,032 +0.00(+0.00%)
May 25, 2023 0.2054 0.2100 0.1800 0.1990 1,825,208 -0.01(-3.12%)
May 24, 2023 0.2101 0.2129 0.2015 0.2054 4,777,494 -0.00(-1.49%)
May 23, 2023 0.2132 0.2132 0.2013 0.2085 1,181,186 -0.01(-2.52%)
May 22, 2023 0.2100 0.2150 0.1999 0.2139 1,979,450 +0.01(+4.60%)
May 19, 2023 0.2014 0.2134 0.1998 0.2045 3,300,989 +0.00(+2.35%)
May 18, 2023 0.2000 0.2029 0.1865 0.1998 2,568,327 -0.00(-0.25%)
May 17, 2023 0.1988 0.2100 0.1986 0.2003 8,874,947 -0.10(-33.30%)
May 16, 2023 0.3476 0.3476 0.2952 0.3003 1,011,546 -0.03(-9.00%)
May 15, 2023 0.3000 0.3500 0.3000 0.3300 1,657,486 +0.04(+13.75%)
May 12, 2023 0.2971 0.2980 0.2800 0.2901 526,142 -0.00(-0.62%)
May 11, 2023 0.2900 0.2997 0.2800 0.2919 783,674 +0.00(+0.83%)
May 10, 2023 0.2600 0.3050 0.2601 0.2895 2,001,237 +0.03(+10.24%)
May 09, 2023 0.2580 0.2638 0.2399 0.2626 670,567 +0.01(+4.37%)
May 08, 2023 0.2400 0.2549 0.2361 0.2516 671,862 +0.02(+6.57%)
May 05, 2023 0.2604 0.2700 0.2301 0.2361 1,440,508 -0.02(-8.42%)
May 04, 2023 0.2613 0.2800 0.2480 0.2578 1,108,470 +0.00(+0.59%)
May 03, 2023 0.2399 0.2893 0.2355 0.2563 3,073,941 +0.01(+5.91%)
May 02, 2023 0.2400 0.2560 0.2150 0.2420 2,657,081 +0.01(+2.20%)
May 01, 2023 0.2190 0.2800 0.2100 0.2368 3,311,352 +0.02(+11.65%)
Apr 28, 2023 0.2020 0.2220 0.2001 0.2121 1,351,376 +0.01(+2.71%)
Apr 27, 2023 0.2000 0.2079 0.1964 0.2065 923,514 -0.00(-1.24%)
Apr 26, 2023 0.1955 0.2190 0.1955 0.2091 1,312,530 +0.01(+4.60%)
Apr 25, 2023 0.2000 0.2081 0.1951 0.1999 1,092,822 -0.00(-2.34%)
Apr 24, 2023 0.2000 0.2100 0.1950 0.2047 1,000,744 -0.01(-3.72%)
Apr 21, 2023 0.2077 0.2179 0.2050 0.2126 853,818 +0.00(+0.00%)
Apr 20, 2023 0.2335 0.2335 0.2100 0.2126 1,636,823 -0.02(-8.32%)
Apr 19, 2023 0.2400 0.2400 0.2257 0.2319 1,444,511 -0.01(-4.41%)
Apr 18, 2023 0.2500 0.2687 0.2400 0.2426 1,173,037 -0.02(-6.98%)
Apr 17, 2023 0.2400 0.2700 0.2352 0.2608 1,217,450 +0.02(+9.40%)
Apr 14, 2023 0.2681 0.2698 0.2351 0.2384 1,834,792 -0.03(-9.80%)
Apr 13, 2023 0.2457 0.3300 0.2325 0.2643 6,431,447 +0.03(+12.32%)
Apr 12, 2023 0.2550 0.2602 0.2320 0.2353 1,368,348 -0.02(-9.57%)
Apr 11, 2023 0.2623 0.2631 0.2535 0.2602 950,775 -0.00(-0.08%)
Apr 10, 2023 0.2600 0.2688 0.2516 0.2604 1,212,070 -0.00(-1.85%)
Apr 06, 2023 0.2800 0.2850 0.2600 0.2653 792,006 -0.01(-4.57%)
Apr 05, 2023 0.2850 0.2981 0.2660 0.2780 959,375 -0.01(-2.73%)
Apr 04, 2023 0.3100 0.3115 0.2800 0.2858 1,304,591 -0.04(-11.95%)
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.