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

Tmc The Metals Company (NQ: TMC )

1.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 29, 2024 1.380 1.460 1.370 1.450 1,414,942 +0.10(+7.41%)
Feb 28, 2024 1.320 1.470 1.320 1.350 2,321,158 +0.03(+2.27%)
Feb 27, 2024 1.250 1.340 1.250 1.320 724,917 +0.06(+4.76%)
Feb 26, 2024 1.350 1.355 1.240 1.260 1,647,117 -0.08(-5.97%)
Feb 23, 2024 1.230 1.359 1.230 1.340 1,535,431 +0.11(+8.94%)
Feb 22, 2024 1.250 1.280 1.220 1.230 705,238 +0.00(+0.00%)
Feb 21, 2024 1.210 1.240 1.180 1.230 687,622 +0.02(+1.65%)
Feb 20, 2024 1.230 1.249 1.190 1.210 997,397 -0.02(-1.63%)
Feb 16, 2024 1.250 1.250 1.220 1.230 614,736 -0.01(-0.81%)
Feb 15, 2024 1.220 1.255 1.210 1.240 952,032 +0.01(+0.81%)
Feb 14, 2024 1.230 1.280 1.220 1.230 815,353 +0.01(+0.82%)
Feb 13, 2024 1.270 1.270 1.190 1.220 1,248,843 -0.05(-3.94%)
Feb 12, 2024 1.250 1.290 1.230 1.270 567,675 +0.03(+2.42%)
Feb 09, 2024 1.300 1.310 1.230 1.240 1,228,342 -0.04(-3.13%)
Feb 08, 2024 1.280 1.310 1.225 1.280 978,877 +0.00(+0.00%)
Feb 07, 2024 1.290 1.350 1.250 1.280 2,417,653 -0.04(-3.03%)
Feb 06, 2024 1.340 1.380 1.290 1.320 1,595,501 -0.02(-1.49%)
Feb 05, 2024 1.310 1.350 1.280 1.340 1,816,492 +0.05(+3.88%)
Feb 02, 2024 1.390 1.390 1.270 1.290 1,306,246 -0.06(-4.44%)
Feb 01, 2024 1.320 1.350 1.280 1.350 532,505 +0.04(+3.05%)
Jan 31, 2024 1.350 1.380 1.300 1.310 651,071 -0.04(-2.96%)
Jan 30, 2024 1.380 1.390 1.330 1.350 567,549 -0.04(-2.88%)
Jan 29, 2024 1.330 1.395 1.310 1.390 499,067 +0.06(+4.51%)
Jan 26, 2024 1.390 1.405 1.280 1.330 804,413 -0.06(-4.32%)
Jan 25, 2024 1.360 1.400 1.360 1.390 555,482 +0.03(+2.21%)
Jan 24, 2024 1.340 1.390 1.330 1.360 805,098 +0.01(+0.74%)
Jan 23, 2024 1.310 1.400 1.310 1.350 822,970 +0.04(+3.05%)
Jan 22, 2024 1.280 1.330 1.260 1.310 957,702 +0.06(+4.80%)
Jan 19, 2024 1.240 1.270 1.150 1.250 1,168,130 +0.04(+3.31%)
Jan 18, 2024 1.280 1.293 1.170 1.210 1,431,598 -0.05(-3.97%)
Jan 17, 2024 1.270 1.320 1.230 1.260 640,598 +0.03(+2.44%)
Jan 16, 2024 1.420 1.440 1.200 1.230 2,404,458 -0.21(-14.58%)
Jan 12, 2024 1.350 1.440 1.340 1.440 1,040,411 +0.09(+6.67%)
Jan 11, 2024 1.440 1.470 1.330 1.350 1,611,976 -0.10(-6.90%)
Jan 10, 2024 1.530 1.555 1.420 1.450 2,251,670 -0.05(-3.33%)
Jan 09, 2024 1.480 1.600 1.410 1.500 3,731,094 +0.03(+2.39%)
Jan 08, 2024 1.310 1.490 1.292 1.465 3,116,213 +0.16(+11.83%)
Jan 05, 2024 1.350 1.400 1.250 1.310 2,646,466 +0.00(+0.00%)
Jan 04, 2024 1.170 1.420 1.158 1.310 5,461,915 +0.15(+12.93%)
Jan 03, 2024 1.080 1.200 1.050 1.160 1,990,819 +0.09(+8.41%)
Jan 02, 2024 1.100 1.110 1.050 1.070 918,460 -0.03(-2.73%)
Dec 29, 2023 1.160 1.170 1.080 1.100 1,573,434 -0.07(-5.98%)
Dec 28, 2023 1.170 1.200 1.160 1.170 594,461 +0.00(+0.00%)
Dec 27, 2023 1.140 1.180 1.120 1.170 888,333 +0.02(+1.74%)
Dec 26, 2023 1.140 1.160 1.100 1.150 870,791 +0.04(+3.60%)
Dec 22, 2023 1.090 1.130 1.080 1.110 628,501 +0.01(+0.91%)
Dec 21, 2023 1.130 1.150 1.085 1.100 967,084 +0.01(+0.92%)
Dec 20, 2023 1.150 1.160 1.080 1.090 773,888 -0.06(-5.22%)
Dec 19, 2023 1.150 1.190 1.120 1.150 672,593 +0.00(+0.00%)
Dec 18, 2023 1.170 1.170 1.110 1.150 850,727 -0.01(-0.43%)
Dec 15, 2023 1.220 1.220 1.130 1.155 609,198 -0.04(-3.75%)
Dec 14, 2023 1.160 1.220 1.150 1.200 1,221,677 +0.07(+6.19%)
Dec 13, 2023 1.070 1.140 1.040 1.130 1,140,509 +0.07(+6.60%)
Dec 12, 2023 1.120 1.120 1.050 1.060 607,571 -0.04(-3.64%)
Dec 11, 2023 1.110 1.115 1.050 1.100 820,935 -0.02(-1.79%)
Dec 08, 2023 1.110 1.138 1.090 1.120 412,303 +0.01(+0.90%)
Dec 07, 2023 1.190 1.190 1.083 1.110 1,066,857 -0.05(-4.31%)
Dec 06, 2023 1.180 1.250 1.150 1.160 1,154,426 +0.02(+1.75%)
Dec 05, 2023 1.200 1.210 1.140 1.140 759,664 -0.04(-3.39%)
Dec 04, 2023 1.190 1.270 1.150 1.180 849,696 +0.00(+0.00%)
Dec 01, 2023 1.140 1.200 1.140 1.180 737,138 +0.04(+3.51%)
Nov 30, 2023 1.230 1.230 1.130 1.140 2,480,485 -0.08(-6.56%)
Nov 29, 2023 1.260 1.280 1.180 1.220 1,091,565 -0.04(-3.17%)
Nov 28, 2023 1.220 1.265 1.170 1.260 1,383,690 +0.05(+4.13%)
Nov 27, 2023 1.380 1.390 1.200 1.210 2,158,682 -0.19(-13.57%)
Nov 24, 2023 1.170 1.400 1.170 1.400 2,267,146 +0.23(+19.66%)
Nov 22, 2023 1.180 1.190 1.105 1.170 770,430 +0.02(+1.74%)
Nov 21, 2023 1.060 1.190 1.060 1.150 1,220,862 +0.10(+9.52%)
Nov 20, 2023 1.070 1.100 1.040 1.050 1,061,211 -0.01(-0.94%)
Nov 17, 2023 1.070 1.080 1.030 1.060 556,915 -0.01(-0.93%)
Nov 16, 2023 1.160 1.160 1.050 1.070 757,450 -0.09(-7.76%)
Nov 15, 2023 1.130 1.205 1.100 1.160 1,543,277 +0.04(+3.57%)
Nov 14, 2023 1.050 1.135 1.020 1.120 1,829,578 +0.10(+9.80%)
Nov 13, 2023 1.000 1.070 0.9550 1.020 747,280 +0.02(+2.00%)
Nov 10, 2023 1.050 1.060 0.9500 1.000 660,218 -0.01(-0.99%)
Nov 09, 2023 1.060 1.090 0.9958 1.010 547,752 -0.05(-4.72%)
Nov 08, 2023 1.050 1.100 0.9500 1.060 1,128,266 +0.02(+1.92%)
Nov 07, 2023 1.020 1.060 0.9392 1.040 627,082 +0.01(+0.97%)
Nov 06, 2023 1.130 1.170 0.9911 1.030 1,404,183 -0.05(-4.63%)
Nov 03, 2023 0.9100 1.140 0.9005 1.080 1,990,234 +0.21(+24.14%)
Nov 02, 2023 0.8600 0.9400 0.8633 0.8700 910,181 +0.02(+2.55%)
Nov 01, 2023 0.8700 0.8700 0.8100 0.8484 351,107 +0.03(+3.69%)
Oct 31, 2023 0.8200 0.8300 0.8030 0.8182 475,292 +0.01(+1.01%)
Oct 30, 2023 0.8500 0.8580 0.8060 0.8100 563,508 -0.02(-2.99%)
Oct 27, 2023 0.8700 0.8900 0.8250 0.8350 617,153 -0.01(-1.18%)
Oct 26, 2023 0.8400 0.8680 0.8400 0.8450 286,114 +0.01(+0.60%)
Oct 25, 2023 0.8500 0.8610 0.8350 0.8400 284,586 -0.02(-2.44%)
Oct 24, 2023 0.8424 0.8700 0.8370 0.8610 353,826 +0.03(+4.00%)
Oct 23, 2023 0.8600 0.8700 0.8200 0.8279 1,025,503 -0.03(-3.73%)
Oct 20, 2023 0.8900 0.9000 0.8505 0.8600 465,883 -0.02(-2.21%)
Oct 19, 2023 0.8763 0.8900 0.8510 0.8794 465,538 +0.01(+1.71%)
Oct 18, 2023 0.9400 0.9450 0.8600 0.8646 678,933 -0.07(-7.23%)
Oct 17, 2023 0.9000 0.9320 0.8840 0.9320 641,138 +0.03(+3.30%)
Oct 16, 2023 0.8800 0.9100 0.8710 0.9022 528,459 +0.03(+2.90%)
Oct 13, 2023 0.9106 0.9400 0.8710 0.8768 569,957 -0.02(-2.58%)
Oct 12, 2023 0.9400 0.9448 0.8901 0.9000 584,144 -0.02(-2.40%)
Oct 11, 2023 0.8900 0.9299 0.8900 0.9221 927,583 +0.03(+3.61%)
Oct 10, 2023 0.9196 0.9250 0.8800 0.8900 735,985 +0.00(+0.00%)
Oct 09, 2023 0.9300 0.9309 0.8801 0.8900 748,025 -0.05(-4.97%)
Oct 06, 2023 0.9333 0.9498 0.9108 0.9365 400,701 +0.01(+0.74%)
Oct 05, 2023 0.9600 0.9650 0.9000 0.9296 754,906 -0.02(-1.63%)
Oct 04, 2023 0.9169 0.9675 0.8902 0.9450 815,994 +0.02(+2.17%)
Oct 03, 2023 0.9800 0.9899 0.9167 0.9249 780,375 -0.01(-1.48%)
Oct 02, 2023 1.000 1.010 0.9313 0.9388 974,510 -0.05(-5.29%)
Sep 29, 2023 0.9900 1.020 0.9831 0.9912 723,004 -0.02(-1.86%)
Sep 28, 2023 1.000 1.030 0.9642 1.010 839,645 +0.01(+1.50%)
Sep 27, 2023 1.010 1.020 0.9700 0.9951 1,130,701 -0.01(-1.48%)
Sep 26, 2023 1.040 1.050 1.000 1.010 1,189,529 -0.06(-5.61%)
Sep 25, 2023 1.080 1.070 1.040 1.070 956,991 -0.01(-0.93%)
Sep 22, 2023 1.090 1.140 1.060 1.080 1,275,816 +0.01(+0.93%)
Sep 21, 2023 1.060 1.100 1.020 1.070 1,268,807 +0.00(+0.00%)
Sep 20, 2023 1.110 1.130 1.050 1.070 1,436,316 -0.06(-5.31%)
Sep 19, 2023 1.160 1.160 1.090 1.130 1,181,678 -0.02(-1.74%)
Sep 18, 2023 1.170 1.190 1.130 1.150 1,041,217 -0.01(-0.86%)
Sep 15, 2023 1.210 1.210 1.150 1.160 1,532,202 -0.04(-3.33%)
Sep 14, 2023 1.180 1.220 1.160 1.200 1,022,911 +0.00(+0.00%)
Sep 13, 2023 1.200 1.220 1.150 1.200 953,707 +0.00(+0.00%)
Sep 12, 2023 1.200 1.255 1.190 1.200 879,659 +0.01(+0.84%)
Sep 11, 2023 1.200 1.230 1.150 1.190 1,233,553 +0.00(+0.00%)
Sep 08, 2023 1.150 1.209 1.150 1.190 985,567 +0.03(+2.59%)
Sep 07, 2023 1.220 1.220 1.140 1.160 1,098,055 -0.06(-4.92%)
Sep 06, 2023 1.220 1.240 1.170 1.220 1,472,604 -0.02(-1.61%)
Sep 05, 2023 1.210 1.250 1.200 1.240 3,082,467 +0.05(+4.20%)
Sep 01, 2023 1.290 1.319 1.125 1.190 2,400,629 -0.06(-4.80%)
Aug 31, 2023 1.320 1.340 1.220 1.250 2,932,454 -0.09(-6.72%)
Aug 30, 2023 1.350 1.380 1.320 1.340 1,205,052 +0.01(+0.75%)
Aug 29, 2023 1.370 1.430 1.315 1.330 2,160,756 -0.04(-2.92%)
Aug 28, 2023 1.300 1.390 1.240 1.370 1,892,332 +0.10(+7.87%)
Aug 25, 2023 1.200 1.290 1.180 1.270 1,407,224 +0.08(+6.72%)
Aug 24, 2023 1.280 1.320 1.170 1.190 1,292,638 -0.07(-5.56%)
Aug 23, 2023 1.160 1.260 1.120 1.260 1,371,189 +0.09(+7.69%)
Aug 22, 2023 1.250 1.279 1.160 1.170 1,097,043 -0.06(-4.88%)
Aug 21, 2023 1.230 1.230 1.150 1.230 1,183,097 +0.03(+2.50%)
Aug 18, 2023 1.200 1.230 1.164 1.200 1,223,448 +0.04(+3.45%)
Aug 17, 2023 1.270 1.290 1.150 1.160 1,749,778 -0.10(-7.94%)
Aug 16, 2023 1.400 1.440 1.250 1.260 2,821,435 -0.19(-13.10%)
Aug 15, 2023 1.380 1.450 1.280 1.450 4,470,324 +0.04(+2.84%)
Aug 14, 2023 1.420 1.750 1.310 1.410 26,218,066 +0.31(+28.18%)
Aug 11, 2023 1.200 1.200 1.080 1.100 1,517,511 -0.10(-8.33%)
Aug 10, 2023 1.060 1.250 1.060 1.200 2,970,980 +0.14(+13.21%)
Aug 09, 2023 1.110 1.120 1.040 1.060 2,425,317 -0.05(-4.50%)
Aug 08, 2023 1.220 1.230 1.080 1.110 3,069,955 -0.15(-11.90%)
Aug 07, 2023 1.140 1.260 1.020 1.260 3,443,082 +0.15(+13.51%)
Aug 04, 2023 1.300 1.300 1.100 1.110 4,742,266 -0.17(-13.28%)
Aug 03, 2023 1.300 1.330 1.270 1.280 1,158,632 -0.01(-0.78%)
Aug 02, 2023 1.380 1.450 1.250 1.290 4,154,587 -0.28(-17.83%)
Aug 01, 2023 1.690 1.690 1.500 1.570 2,875,220 -0.07(-4.27%)
Jul 31, 2023 1.480 1.670 1.470 1.640 3,857,288 +0.19(+13.10%)
Jul 28, 2023 1.360 1.460 1.351 1.450 1,746,713 +0.09(+6.62%)
Jul 27, 2023 1.440 1.450 1.340 1.360 1,957,786 -0.06(-4.23%)
Jul 26, 2023 1.400 1.490 1.370 1.420 2,417,253 +0.00(+0.00%)
Jul 25, 2023 1.350 1.490 1.300 1.420 3,669,234 +0.04(+2.90%)
Jul 24, 2023 1.270 1.560 1.210 1.380 9,083,616 -0.44(-24.18%)
Jul 21, 2023 1.890 1.948 1.750 1.820 2,962,998 -0.06(-3.19%)
Jul 20, 2023 1.900 1.960 1.842 1.880 2,526,734 -0.03(-1.57%)
Jul 19, 2023 2.050 2.060 1.820 1.910 4,098,966 -0.08(-4.02%)
Jul 18, 2023 1.940 2.060 1.920 1.990 3,481,947 +0.10(+5.29%)
Jul 17, 2023 2.060 2.080 1.800 1.890 7,005,734 -0.27(-12.50%)
Jul 14, 2023 1.910 2.210 1.870 2.160 7,884,436 +0.34(+18.68%)
Jul 13, 2023 2.300 2.350 1.650 1.820 17,356,780 -0.59(-24.48%)
Jul 12, 2023 2.800 2.823 2.380 2.410 6,748,626 -0.44(-15.44%)
Jul 11, 2023 2.790 2.930 2.550 2.850 6,702,451 +0.08(+2.89%)
Jul 10, 2023 2.970 3.200 2.700 2.770 19,918,632 +0.24(+9.49%)
Jul 07, 2023 2.180 2.540 2.155 2.530 9,229,633 +0.50(+24.63%)
Jul 06, 2023 2.270 2.380 1.980 2.030 8,379,891 -0.37(-15.24%)
Jul 05, 2023 2.140 2.560 2.052 2.395 17,303,218 +0.45(+22.82%)
Jul 03, 2023 1.650 1.970 1.630 1.950 4,657,389 +0.32(+19.63%)
Jun 30, 2023 1.540 1.685 1.500 1.630 3,575,570 +0.15(+10.14%)
Jun 29, 2023 1.600 1.670 1.420 1.480 2,048,019 -0.04(-2.63%)
Jun 28, 2023 1.300 1.555 1.290 1.520 2,580,134 +0.17(+12.59%)
Jun 27, 2023 1.380 1.390 1.230 1.350 2,053,444 -0.03(-2.17%)
Jun 26, 2023 1.460 1.500 1.329 1.380 1,598,937 -0.05(-3.50%)
Jun 23, 2023 1.540 1.548 1.410 1.430 2,214,439 -0.13(-8.33%)
Jun 22, 2023 1.370 1.630 1.360 1.560 3,180,530 +0.16(+11.43%)
Jun 21, 2023 1.680 1.700 1.330 1.400 5,065,096 -0.26(-15.66%)
Jun 20, 2023 1.430 1.670 1.420 1.660 8,863,577 +0.29(+21.17%)
Jun 16, 2023 1.210 1.400 1.190 1.370 9,101,191 +0.27(+24.55%)
Jun 15, 2023 1.000 1.105 1.000 1.100 1,803,577 +0.09(+8.91%)
Jun 14, 2023 1.180 1.190 0.9610 1.010 2,636,375 -0.13(-11.40%)
Jun 13, 2023 1.030 1.150 1.010 1.140 3,228,613 +0.18(+18.75%)
Jun 12, 2023 0.9300 1.050 0.9100 0.9600 3,857,075 +0.08(+8.73%)
Jun 09, 2023 0.8768 0.9811 0.8400 0.8829 5,055,526 +0.10(+12.29%)
Jun 08, 2023 0.7100 0.8500 0.7080 0.7863 5,991,577 +0.09(+12.33%)
Jun 07, 2023 0.6775 0.7101 0.6775 0.7000 793,948 +0.02(+3.32%)
Jun 06, 2023 0.6793 0.6849 0.6500 0.6775 936,429 -0.00(-0.26%)
Jun 05, 2023 0.6700 0.6980 0.6660 0.6793 552,302 +0.01(+2.07%)
Jun 02, 2023 0.6917 0.7000 0.6605 0.6655 639,485 -0.03(-4.33%)
Jun 01, 2023 0.6700 0.7101 0.6600 0.6956 974,732 +0.01(+0.80%)
May 31, 2023 0.6600 0.7036 0.6500 0.6901 839,910 +0.03(+3.92%)
May 30, 2023 0.6700 0.6800 0.6500 0.6641 1,064,569 -0.02(-2.75%)
May 26, 2023 0.7100 0.7100 0.6700 0.6829 1,264,887 -0.03(-4.44%)
May 25, 2023 0.7100 0.7197 0.7090 0.7146 963,067 -0.00(-0.24%)
May 24, 2023 0.7300 0.7300 0.7088 0.7163 1,289,087 -0.01(-1.72%)
May 23, 2023 0.7300 0.7500 0.7200 0.7288 944,507 -0.01(-0.75%)
May 22, 2023 0.7200 0.7400 0.7173 0.7343 329,536 +0.00(+0.62%)
May 19, 2023 0.7400 0.7400 0.7251 0.7298 751,159 -0.04(-4.60%)
May 18, 2023 0.7300 0.7775 0.7210 0.7650 1,228,168 +0.03(+4.65%)
May 17, 2023 0.7100 0.7648 0.7100 0.7310 1,387,217 +0.02(+2.90%)
May 16, 2023 0.7100 0.7290 0.7008 0.7104 1,044,345 -0.01(-1.67%)
May 15, 2023 0.7063 0.7389 0.7063 0.7225 599,402 +0.01(+1.42%)
May 12, 2023 0.7300 0.7300 0.7020 0.7124 1,138,559 -0.02(-3.10%)
May 11, 2023 0.7505 0.7589 0.7295 0.7352 540,418 -0.01(-1.97%)
May 10, 2023 0.7500 0.7650 0.7400 0.7500 423,311 +0.00(+0.00%)
May 09, 2023 0.7600 0.7650 0.7400 0.7500 262,915 -0.02(-1.96%)
May 08, 2023 0.7400 0.7650 0.7400 0.7650 688,822 +0.03(+3.52%)
May 05, 2023 0.7800 0.7800 0.7200 0.7390 798,233 -0.02(-2.76%)
May 04, 2023 0.7700 0.8100 0.7505 0.7600 542,297 -0.04(-5.00%)
May 03, 2023 0.7917 0.8200 0.7600 0.8000 707,057 -0.00(-0.30%)
May 02, 2023 0.8100 0.8100 0.7900 0.8024 232,470 -0.02(-2.11%)
May 01, 2023 0.8145 0.8469 0.8030 0.8197 226,509 +0.01(+0.64%)
Apr 28, 2023 0.7984 0.8200 0.7800 0.8145 299,025 +0.01(+0.67%)
Apr 27, 2023 0.8600 0.8693 0.7801 0.8091 639,594 -0.05(-5.78%)
Apr 26, 2023 0.8890 0.9000 0.8500 0.8587 398,874 -0.04(-4.59%)
Apr 25, 2023 0.9100 0.9100 0.8700 0.9000 564,523 -0.01(-0.77%)
Apr 24, 2023 0.9000 0.9200 0.8800 0.9070 957,737 +0.01(+0.79%)
Apr 21, 2023 0.8276 0.9190 0.8100 0.8999 2,299,579 +0.04(+4.64%)
Apr 20, 2023 0.8600 0.8957 0.8311 0.8600 481,363 -0.01(-1.15%)
Apr 19, 2023 0.8400 0.8700 0.8365 0.8700 294,640 -0.00(-0.01%)
Apr 18, 2023 0.8575 0.8730 0.8400 0.8701 282,552 -0.01(-0.62%)
Apr 17, 2023 0.8500 0.8800 0.8201 0.8755 955,546 +0.02(+2.13%)
Apr 14, 2023 0.8200 0.8572 0.8000 0.8572 578,468 +0.03(+3.90%)
Apr 13, 2023 0.7700 0.8250 0.7560 0.8250 907,415 +0.06(+8.55%)
Apr 12, 2023 0.8600 0.8600 0.7411 0.7600 1,068,390 -0.07(-8.49%)
Apr 11, 2023 0.7600 0.8600 0.7510 0.8305 952,695 +0.06(+7.86%)
Apr 10, 2023 0.7579 0.7800 0.7300 0.7700 715,406 +0.01(+1.60%)
Apr 06, 2023 0.8000 0.8000 0.7200 0.7579 2,015,841 -0.03(-3.38%)
Apr 05, 2023 0.8240 0.8300 0.7510 0.7844 1,153,325 -0.02(-3.04%)
Apr 04, 2023 0.8600 0.8699 0.8000 0.8090 875,393 -0.06(-7.01%)
Apr 03, 2023 0.8900 0.8900 0.8400 0.8700 872,266 +0.04(+4.96%)
Mar 31, 2023 0.7805 0.8444 0.7805 0.8289 1,436,969 +0.06(+7.68%)
Mar 30, 2023 0.7500 0.8050 0.7500 0.7698 1,165,883 +0.02(+2.64%)
Mar 29, 2023 0.7200 0.7500 0.7050 0.7500 1,785,651 +0.04(+5.92%)
Mar 28, 2023 0.7950 0.8000 0.7000 0.7081 2,566,354 -0.09(-10.95%)
Mar 27, 2023 0.8063 0.8063 0.7800 0.7952 558,334 -0.01(-1.38%)
Mar 24, 2023 0.8200 0.8496 0.7500 0.8063 1,545,588 -0.05(-6.37%)
Mar 23, 2023 0.8500 0.8650 0.8001 0.8612 798,609 +0.01(+1.03%)
Mar 22, 2023 0.8600 0.8798 0.8450 0.8524 604,345 -0.00(-0.54%)
Mar 21, 2023 0.8393 0.8700 0.8301 0.8570 681,149 +0.03(+3.70%)
Mar 20, 2023 0.8000 0.8500 0.7813 0.8264 1,053,810 +0.03(+3.49%)
Mar 17, 2023 0.8200 0.8200 0.7820 0.7985 543,960 -0.03(-3.76%)
Mar 16, 2023 0.8300 0.8321 0.8036 0.8297 653,916 +0.03(+3.25%)
Mar 15, 2023 0.8632 0.8632 0.7930 0.8036 1,212,887 -0.07(-8.46%)
Mar 14, 2023 0.8900 0.9000 0.8601 0.8779 597,505 +0.01(+0.99%)
Mar 13, 2023 0.8324 0.8800 0.8100 0.8693 699,289 +0.02(+2.31%)
Mar 10, 2023 0.9000 0.9080 0.8121 0.8497 950,338 -0.01(-1.20%)
Mar 09, 2023 0.9165 0.9401 0.8600 0.8600 1,003,509 -0.08(-8.40%)
Mar 08, 2023 0.9400 0.9700 0.9300 0.9389 606,904 -0.02(-2.20%)
Mar 07, 2023 1.010 1.030 0.9501 0.9600 1,089,705 -0.07(-6.80%)
Mar 06, 2023 1.040 1.050 0.9602 1.030 1,222,318 -0.02(-1.90%)
Mar 03, 2023 1.000 1.060 1.000 1.050 753,142 +0.04(+3.96%)
Mar 02, 2023 1.060 1.070 0.9800 1.010 889,652 -0.09(-8.18%)
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.