Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexus Energy Services Inc (OP: IBGR )

0.0071 +0.0009 (+14.52%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 31, 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 31, 2022 0.2450 0.2928 0.2210 0.2210 616,585 -0.03(-13.30%)
Jan 28, 2022 0.2690 0.2900 0.2350 0.2549 387,919 -0.01(-5.56%)
Jan 27, 2022 0.2501 0.2700 0.2400 0.2699 163,216 -0.01(-3.26%)
Jan 26, 2022 0.2490 0.2990 0.2403 0.2790 288,780 +0.03(+13.88%)
Jan 25, 2022 0.2349 0.2490 0.1999 0.2450 376,290 +0.01(+4.30%)
Jan 24, 2022 0.2548 0.2550 0.1925 0.2349 825,895 -0.02(-7.88%)
Jan 21, 2022 0.2280 0.2550 0.2140 0.2550 543,402 +0.03(+13.59%)
Jan 20, 2022 0.2389 0.2450 0.2245 0.2245 197,377 -0.03(-12.61%)
Jan 19, 2022 0.2500 0.2700 0.2300 0.2569 409,177 -0.01(-4.82%)
Jan 18, 2022 0.2849 0.2849 0.2500 0.2699 227,048 -0.01(-5.23%)
Jan 14, 2022 0.2848 0 +0.01(+3.64%)
Jan 13, 2022 0.2620 0.2800 0.2600 0.2748 106,544 -0.01(-1.86%)
Jan 12, 2022 0.2898 0.2900 0.2605 0.2800 206,905 -0.01(-3.41%)
Jan 11, 2022 0.2650 0.3400 0.2500 0.2899 323,595 +0.02(+7.61%)
Jan 10, 2022 0.2699 0.2800 0.2430 0.2694 179,838 -0.01(-3.79%)
Jan 07, 2022 0.2705 0.2900 0.2452 0.2800 527,804 -0.00(-1.75%)
Jan 06, 2022 0.2742 0.2900 0.2700 0.2850 93,102 -0.00(-0.49%)
Jan 05, 2022 0.2900 0.2900 0.2652 0.2864 77,799 +0.01(+2.29%)
Jan 04, 2022 0.2800 0.3100 0.2563 0.2800 425,873 +0.00(+0.04%)
Jan 03, 2022 0.3100 0.3225 0.2750 0.2799 293,725 +0.01(+2.00%)
Dec 31, 2021 0.2899 0.2899 0.2506 0.2744 335,909 +0.00(+1.63%)
Dec 30, 2021 0.1650 0.2900 0.1576 0.2700 466,673 +0.10(+61.19%)
Dec 29, 2021 0.1900 0.1900 0.1601 0.1675 810,055 -0.02(-12.76%)
Dec 28, 2021 0.2145 0.2145 0.1701 0.1920 477,811 -0.03(-12.53%)
Dec 27, 2021 0.2186 0.2290 0.2001 0.2195 267,418 -0.00(-0.68%)
Dec 23, 2021 0.2200 0.2398 0.2025 0.2210 547,314 -0.01(-3.49%)
Dec 22, 2021 0.2885 0.2885 0.2011 0.2290 2,339,414 -0.05(-16.42%)
Dec 21, 2021 0.2850 0.2900 0.2501 0.2740 391,661 -0.01(-3.86%)
Dec 20, 2021 0.2990 0.2990 0.2211 0.2850 1,479,356 -0.00(-1.55%)
Dec 17, 2021 0.2970 0.3200 0.2621 0.2895 871,498 -0.01(-2.53%)
Dec 16, 2021 0.3150 0.3490 0.2620 0.2970 1,390,599 -0.02(-5.11%)
Dec 15, 2021 0.4000 0.4099 0.2660 0.3130 1,883,085 -0.09(-21.73%)
Dec 14, 2021 0.4800 0.4800 0.3425 0.3999 738,426 -0.05(-11.13%)
Dec 13, 2021 0.5187 0.5200 0.4400 0.4500 605,480 -0.07(-13.44%)
Dec 10, 2021 0.5200 0.5399 0.4601 0.5199 164,300 +0.00(+0.10%)
Dec 09, 2021 0.5900 0.5985 0.4760 0.5194 797,792 -0.04(-7.05%)
Dec 08, 2021 0.5000 0.5600 0.4800 0.5588 502,195 +0.06(+11.76%)
Dec 07, 2021 0.4690 0.6890 0.4499 0.5000 651,487 +0.08(+19.05%)
Dec 06, 2021 0.5450 0.5450 0.4200 0.4200 348,039 -0.05(-10.64%)
Dec 03, 2021 0.5450 0.5850 0.4450 0.4700 248,340 -0.07(-12.96%)
Dec 02, 2021 0.6090 0.6090 0.5000 0.5400 134,627 -0.02(-3.57%)
Dec 01, 2021 0.5380 0.6350 0.5300 0.5600 207,578 +0.02(+4.09%)
Nov 30, 2021 0.4923 0.5600 0.4600 0.5380 362,443 +0.04(+7.71%)
Nov 29, 2021 0.5193 0.5193 0.4600 0.4995 76,843 -0.00(-0.10%)
Nov 26, 2021 0.5198 0.5198 0.4806 0.5000 45,806 -0.02(-3.83%)
Nov 24, 2021 0.4997 0.5399 0.4800 0.5199 61,976 +0.02(+4.04%)
Nov 23, 2021 0.5500 0.5500 0.4605 0.4997 112,840 -0.03(-5.70%)
Nov 22, 2021 0.6000 0.6000 0.4900 0.5299 119,221 -0.07(-11.61%)
Nov 19, 2021 0.6393 0.6901 0.5600 0.5995 134,726 -0.03(-4.84%)
Nov 18, 2021 0.6730 0.6394 0.6101 0.6300 96,093 -0.01(-1.58%)
Nov 17, 2021 0.7037 0.7190 0.5998 0.6401 527,045 -0.07(-9.24%)
Nov 16, 2021 0.6450 0.7150 0.6270 0.7053 833,834 +0.06(+8.51%)
Nov 15, 2021 0.4885 0.6690 0.4600 0.6500 634,765 +0.18(+36.84%)
Nov 12, 2021 0.4764 0.5400 0.4574 0.4750 142,042 +0.01(+1.84%)
Nov 11, 2021 0.4790 0.4790 0.4005 0.4664 93,523 -0.01(-2.63%)
Nov 10, 2021 0.5260 0.4790 374,997 -0.02(-4.20%)
Nov 09, 2021 0.5172 0.5194 0.4500 0.5000 231,378 +0.00(+0.00%)
Nov 08, 2021 0.5800 0.6095 0.4800 0.5000 99,753 -0.07(-12.28%)
Nov 05, 2021 0.6600 0.6600 0.5110 0.5700 464,272 -0.09(-13.64%)
Nov 04, 2021 0.3253 0.6886 0.3020 0.6600 895,038 +0.32(+95.85%)
Nov 03, 2021 0.3950 0.3950 0.3055 0.3370 234,886 -0.03(-7.67%)
Nov 02, 2021 0.3311 0.3950 0.3311 0.3650 164,929 +0.02(+5.80%)
Nov 01, 2021 0.3394 0.3500 0.3390 0.3450 293,838 +0.01(+1.77%)
Oct 29, 2021 0.3280 0.3395 0.2820 0.3390 340,019 +0.01(+3.04%)
Oct 28, 2021 0.3988 0.4299 0.2850 0.3290 1,040,481 -0.07(-17.73%)
Oct 27, 2021 0.3794 0.4100 0.3800 0.3999 258,105 +0.02(+5.29%)
Oct 26, 2021 0.4805 0.2820 0.3798 1,440,032 -0.12(-23.93%)
Oct 25, 2021 0.5000 0.5000 0.4751 0.4993 91,985 -0.00(-0.10%)
Oct 22, 2021 0.5308 0.5400 0.4800 0.4998 141,897 -0.05(-8.95%)
Oct 21, 2021 0.5185 0.5990 0.5123 0.5489 35,440 +0.01(+1.93%)
Oct 20, 2021 0.5248 0.5585 0.4610 0.5385 310,431 +0.01(+2.61%)
Oct 19, 2021 0.6000 0.6250 0.4672 0.5248 527,615 -0.06(-9.91%)
Oct 18, 2021 0.5860 0.6280 0.5825 0.5825 55,458 -0.03(-4.43%)
Oct 15, 2021 0.5600 0.6335 0.5510 0.6095 114,322 +0.05(+8.84%)
Oct 14, 2021 0.5560 0.6000 0.5560 0.5600 47,525 +0.00(+0.45%)
Oct 13, 2021 0.5900 0.5900 0.5575 0.5575 71,142 -0.02(-3.71%)
Oct 12, 2021 0.6450 0.6450 0.5500 0.5790 295,627 -0.07(-10.23%)
Oct 11, 2021 0.6250 0.6600 0.5550 0.6450 236,278 +0.02(+3.20%)
Oct 08, 2021 0.5910 0.6400 0.5800 0.6250 102,181 +0.01(+0.81%)
Oct 07, 2021 0.7000 0.7000 0.6000 0.6200 350,745 -0.06(-8.78%)
Oct 06, 2021 0.6047 0.6990 0.5950 0.6797 281,975 +0.07(+12.40%)
Oct 05, 2021 0.6000 0.6300 0.5800 0.6047 68,289 -0.01(-0.87%)
Oct 04, 2021 0.6060 0.6495 0.5700 0.6100 384,155 +0.01(+1.57%)
Oct 01, 2021 0.6250 0.6300 0.6000 0.6006 103,956 -0.01(-2.33%)
Sep 30, 2021 0.6200 0.6300 0.6000 0.6149 313,673 -0.00(-0.26%)
Sep 29, 2021 0.6300 0.6793 0.5800 0.6165 457,745 +0.02(+2.58%)
Sep 28, 2021 0.6150 0.6550 0.6000 0.6010 172,204 -0.02(-3.06%)
Sep 27, 2021 0.6350 0.6384 0.6000 0.6200 241,830 -0.01(-1.27%)
Sep 24, 2021 0.6700 0.6890 0.6100 0.6280 402,542 -0.05(-6.96%)
Sep 23, 2021 0.7350 0.7350 0.6500 0.6750 539,987 -0.02(-2.67%)
Sep 22, 2021 0.6000 0.7290 0.6000 0.6935 974,547 +0.09(+15.58%)
Sep 21, 2021 0.3995 0.6700 0.3698 0.6000 1,482,148 +0.24(+68.78%)
Sep 20, 2021 0.3051 0.4295 0.3051 0.3555 299,747 +0.03(+8.25%)
Sep 17, 2021 0.3540 0.3540 0.3075 0.3284 257,868 -0.01(-4.26%)
Sep 16, 2021 0.3708 0.3795 0.3200 0.3430 302,319 -0.04(-9.62%)
Sep 15, 2021 0.3807 0.4000 0.3600 0.3795 159,545 -0.01(-2.69%)
Sep 14, 2021 0.3700 0.4128 0.3556 0.3900 288,877 +0.00(+0.83%)
Sep 13, 2021 0.3800 0.4000 0.3625 0.3868 194,924 -0.01(-3.30%)
Sep 10, 2021 0.3800 0.4000 0.3550 0.4000 173,226 +0.04(+12.17%)
Sep 09, 2021 0.4490 0.4490 0.3000 0.3566 499,646 -0.07(-16.09%)
Sep 08, 2021 0.4632 0.4634 0.4100 0.4250 331,158 -0.04(-8.29%)
Sep 07, 2021 0.4830 0.4930 0.4010 0.4634 367,812 -0.02(-4.94%)
Sep 03, 2021 0.4559 0.4990 0.4559 0.4875 389,315 +0.03(+6.21%)
Sep 02, 2021 0.4998 0.5000 0.4000 0.4590 1,196,439 -0.04(-8.16%)
Sep 01, 2021 0.5290 0.5290 0.4500 0.4998 693,290 +0.00(+0.08%)
Aug 31, 2021 0.4995 0.5290 0.4600 0.4994 666,449 +0.01(+1.92%)
Aug 30, 2021 0.5100 0.5596 0.4610 0.4900 907,335 -0.01(-2.00%)
Aug 27, 2021 0.4990 0.5000 0.4500 0.5000 453,215 +0.03(+6.38%)
Aug 26, 2021 0.3790 0.4750 0.3715 0.4700 360,556 +0.09(+25.00%)
Aug 25, 2021 0.3680 0.3780 0.3410 0.3760 238,600 +0.00(+0.27%)
Aug 24, 2021 0.3050 0.3840 0.2988 0.3750 490,046 +0.08(+25.00%)
Aug 23, 2021 0.3400 0.3990 0.2800 0.3000 805,342 -0.04(-11.63%)
Aug 20, 2021 0.2455 0.3395 0.2442 0.3395 501,736 +0.09(+35.80%)
Aug 19, 2021 0.2695 0.2698 0.2405 0.2500 269,052 +0.00(+1.63%)
Aug 18, 2021 0.2740 0.2825 0.2400 0.2460 532,694 -0.02(-8.55%)
Aug 17, 2021 0.2799 0.3400 0.2500 0.2690 118,844 -0.02(-6.43%)
Aug 16, 2021 0.3300 0.3300 0.2360 0.2875 611,747 -0.03(-10.13%)
Aug 13, 2021 0.3400 0.3400 0.2910 0.3199 342,053 -0.04(-11.14%)
Aug 12, 2021 0.4190 0.4190 0.2500 0.3600 1,488,122 -0.04(-10.00%)
Aug 11, 2021 0.3710 0.4445 0.3710 0.4000 1,404,023 +0.00(+1.01%)
Aug 10, 2021 0.2390 0.4700 0.1800 0.3960 2,012,130 +0.18(+81.65%)
Aug 09, 2021 0.1299 0.2270 0.1245 0.2180 2,226,164 +0.10(+81.67%)
Aug 06, 2021 0.1248 0.1300 0.1162 0.1200 331,595 +0.00(+1.69%)
Aug 05, 2021 0.1176 0.1250 0.1078 0.1180 498,295 +0.00(+2.16%)
Aug 04, 2021 0.1050 0.1200 0.1050 0.1155 194,281 +0.01(+4.81%)
Aug 03, 2021 0.1200 0.1248 0.1001 0.1102 1,279,565 -0.01(-8.55%)
Aug 02, 2021 0.1206 0.1385 0.1150 0.1205 549,272 -0.01(-9.47%)
Jul 30, 2021 0.1310 0.1490 0.1201 0.1331 459,070 -0.01(-6.00%)
Jul 29, 2021 0.1396 0.1498 0.1343 0.1416 129,382 +0.00(+0.64%)
Jul 28, 2021 0.1500 0.1500 0.1350 0.1407 216,977 -0.01(-6.14%)
Jul 27, 2021 0.1353 0.1500 0.1351 0.1499 159,302 +0.01(+4.68%)
Jul 26, 2021 0.1600 0.1600 0.1177 0.1432 333,568 -0.02(-10.44%)
Jul 23, 2021 0.1588 0.1600 0.1458 0.1599 442,748 +0.01(+3.50%)
Jul 22, 2021 0.1233 0.1555 0.1151 0.1545 950,466 +0.02(+18.94%)
Jul 21, 2021 0.1175 0.1299 0.1110 0.1299 1,170,878 +0.00(+3.92%)
Jul 20, 2021 0.1384 0.1440 0.1090 0.1250 1,351,969 -0.01(-7.06%)
Jul 19, 2021 0.1200 0.1355 0.0900 0.1345 3,395,247 +0.03(+25.12%)
Jul 16, 2021 0.0920 0.1141 0.0920 0.1075 101,624 +0.00(+0.94%)
Jul 15, 2021 0.0960 0.1200 0.0960 0.1065 493,358 -0.01(-8.82%)
Jul 14, 2021 0.1203 0.1206 0.0965 0.1168 1,018,471 -0.01(-5.04%)
Jul 13, 2021 0.1101 0.1250 0.1100 0.1230 405,386 +0.01(+5.13%)
Jul 12, 2021 0.1279 0.1279 0.1102 0.1170 274,691 -0.00(-1.43%)
Jul 09, 2021 0.1200 0.1280 0.1041 0.1187 754,162 -0.00(-1.08%)
Jul 08, 2021 0.1000 0.1290 0.1000 0.1200 539,112 +0.02(+20.00%)
Jul 07, 2021 0.1176 0.1399 0.0902 0.1000 1,311,991 -0.02(-14.89%)
Jul 06, 2021 0.1214 0.1300 0.0999 0.1175 1,121,533 -0.01(-8.20%)
Jul 02, 2021 0.1340 0.1470 0.1000 0.1280 1,039,972 -0.00(-0.78%)
Jul 01, 2021 0.1089 0.1350 0.0950 0.1290 1,999,206 +0.03(+29.39%)
Jun 30, 2021 0.1000 0.1110 0.0939 0.0997 861,788 -0.01(-10.90%)
Jun 29, 2021 0.0876 0.1119 0.0852 0.1119 636,636 +0.02(+24.33%)
Jun 28, 2021 0.1240 0.1240 0.0836 0.0900 1,699,066 -0.03(-21.74%)
Jun 25, 2021 0.1098 0.1150 0.0950 0.1150 399,136 +0.01(+9.52%)
Jun 24, 2021 0.1027 0.1093 0.0960 0.1050 117,562 +0.00(+5.00%)
Jun 23, 2021 0.1096 0.1150 0.0877 0.1000 1,361,705 +0.00(+0.00%)
Jun 22, 2021 0.0950 0.1195 0.0950 0.1000 255,580 +0.00(+1.01%)
Jun 21, 2021 0.1000 0.1000 0.0950 0.0990 88,077 +0.00(+4.21%)
Jun 18, 2021 0.0999 0.1200 0.0901 0.0950 301,986 -0.01(-10.97%)
Jun 17, 2021 0.1248 0.1248 0.0811 0.1067 640,420 -0.02(-14.64%)
Jun 16, 2021 0.1105 0.1250 0.1015 0.1250 49,750 +0.01(+4.17%)
Jun 15, 2021 0.1201 0.1370 0.1150 0.1200 268,598 -0.00(-0.17%)
Jun 14, 2021 0.1300 0.1370 0.1200 0.1202 74,619 -0.01(-7.54%)
Jun 11, 2021 0.1036 0.1300 0.1001 0.1300 319,232 +0.02(+18.18%)
Jun 10, 2021 0.0918 0.1100 0.0855 0.1100 981,267 +0.01(+12.24%)
Jun 09, 2021 0.0980 0.0980 0.0854 0.0980 35,966 +0.00(+0.10%)
Jun 08, 2021 0.0899 0.0980 0.0856 0.0979 119,360 +0.00(+0.00%)
Jun 07, 2021 0.1100 0.1100 0.0911 0.0979 224,085 -0.01(-11.00%)
Jun 04, 2021 0.0810 0.1100 0.0810 0.1100 500,876 +0.02(+26.73%)
Jun 03, 2021 0.0850 0.0940 0.0713 0.0868 121,068 -0.01(-8.54%)
Jun 02, 2021 0.0651 0.0950 0.0650 0.0949 346,001 -0.00(-0.11%)
Jun 01, 2021 0.0890 0.0990 0.0860 0.0950 267,560 +0.01(+18.75%)
May 28, 2021 0.0652 0.0800 0.0600 0.0800 1,146,977 +0.01(+23.08%)
May 27, 2021 0.0700 0.0750 0.0650 0.0650 220,283 -0.00(-6.34%)
May 26, 2021 0.0626 0.0700 0.0600 0.0694 123,545 +0.01(+13.21%)
May 25, 2021 0.0613 0.0626 0.0595 0.0613 70,511 +0.00(+3.90%)
May 24, 2021 0.0549 0.0650 0.0549 0.0590 406,716 +0.00(+7.47%)
May 21, 2021 0.0595 0.0595 0.0520 0.0549 533,183 -0.00(-6.95%)
May 20, 2021 0.0600 0.0700 0.0510 0.0590 707,684 -0.01(-15.23%)
May 19, 2021 0.0650 0.0700 0.0608 0.0696 443,154 -0.00(-0.43%)
May 18, 2021 0.0730 0.0777 0.0600 0.0699 938,100 -0.01(-10.04%)
May 17, 2021 0.1000 0.1025 0.0680 0.0777 2,516,971 -0.03(-28.58%)
May 14, 2021 0.1100 0.1100 0.1000 0.1088 40,564 -0.00(-1.27%)
May 13, 2021 0.0800 0.1102 0.0800 0.1102 552,526 +0.01(+5.15%)
May 12, 2021 0.1073 0.1098 0.0976 0.1048 524,484 -0.01(-4.73%)
May 11, 2021 0.1120 0.1200 0.0920 0.1100 534,527 -0.00(-1.79%)
May 10, 2021 0.1094 0.1190 0.0800 0.1120 663,964 +0.00(+2.38%)
May 07, 2021 0.0900 0.1145 0.0800 0.1094 1,179,343 +0.03(+30.24%)
May 06, 2021 0.0710 0.0990 0.0669 0.0840 783,577 +0.01(+18.31%)
May 05, 2021 0.0565 0.0710 0.0556 0.0710 570,610 +0.00(+4.41%)
May 04, 2021 0.0538 0.0690 0.0538 0.0680 730,640 +0.02(+28.30%)
May 03, 2021 0.0500 0.0550 0.0482 0.0530 227,061 +0.00(+6.85%)
Apr 30, 2021 0.0530 0.0550 0.0458 0.0496 109,200 -0.00(-3.69%)
Apr 29, 2021 0.0423 0.0538 0.0423 0.0515 293,586 +0.01(+12.20%)
Apr 28, 2021 0.0489 0.0490 0.0422 0.0459 427,477 -0.00(-1.29%)
Apr 27, 2021 0.0500 0.0500 0.0421 0.0465 381,752 -0.01(-15.45%)
Apr 26, 2021 0.0555 0.0560 0.0410 0.0550 465,495 +0.01(+30.95%)
Apr 23, 2021 0.0620 0.0620 0.0361 0.0420 2,001,700 -0.02(-32.26%)
Apr 22, 2021 0.0560 0.0620 0.0560 0.0620 202,426 +0.01(+10.71%)
Apr 21, 2021 0.0560 0.0626 0.0541 0.0560 545,817 -0.00(-6.67%)
Apr 20, 2021 0.0524 0.0600 0.0522 0.0600 149,501 -0.00(-4.15%)
Apr 19, 2021 0.0560 0.0626 0.0520 0.0626 331,144 +0.01(+11.99%)
Apr 16, 2021 0.0448 0.0588 0.0420 0.0559 518,400 +0.01(+17.68%)
Apr 15, 2021 0.0440 0.0480 0.0420 0.0475 404,991 +0.00(+5.56%)
Apr 14, 2021 0.0450 0.0461 0.0315 0.0450 1,341,034 +0.00(+11.11%)
Apr 13, 2021 0.0600 0.0600 0.0310 0.0405 4,492,307 -0.02(-33.50%)
Apr 12, 2021 0.0663 0.0666 0.0588 0.0609 193,310 -0.00(-4.84%)
Apr 09, 2021 0.0653 0.0698 0.0600 0.0640 417,500 -0.01(-8.44%)
Apr 08, 2021 0.0660 0.0719 0.0660 0.0699 51,500 +0.00(+1.16%)
Apr 07, 2021 0.0750 0.0750 0.0660 0.0691 275,379 -0.00(-1.29%)
Apr 06, 2021 0.0702 0.0777 0.0700 0.0700 938,251 -0.01(-9.91%)
Apr 05, 2021 0.0660 0.0777 0.0660 0.0777 36,787 +0.01(+8.22%)
Apr 01, 2021 0.0720 0.0725 0.0660 0.0718 60,500 +0.00(+3.31%)
Mar 31, 2021 0.0740 0.0740 0.0511 0.0695 598,400 -0.01(-7.21%)
Mar 30, 2021 0.0700 0.0780 0.0520 0.0749 450,507 +0.00(+0.27%)
Mar 29, 2021 0.0700 0.0749 0.0601 0.0747 630,904 +0.00(+0.81%)
Mar 26, 2021 0.0655 0.0741 0.0515 0.0741 11,600 +0.00(+3.35%)
Mar 25, 2021 0.0780 0.0780 0.0601 0.0717 677,498 -0.00(-3.11%)
Mar 24, 2021 0.0740 0.0740 0.0712 0.0740 26,710 +0.00(+0.00%)
Mar 23, 2021 0.0840 0.0840 0.0635 0.0740 322,280 -0.01(-12.84%)
Mar 22, 2021 0.0888 0.0949 0.0735 0.0849 258,811 +0.00(+1.31%)
Mar 19, 2021 0.0730 0.0840 0.0730 0.0838 852,700 +0.01(+10.26%)
Mar 18, 2021 0.1000 0.1000 0.0680 0.0760 858,344 -0.02(-17.30%)
Mar 17, 2021 0.0848 0.0950 0.0780 0.0919 148,653 -0.01(-8.10%)
Mar 16, 2021 0.0950 0.1020 0.0650 0.1000 439,654 +0.01(+10.74%)
Mar 15, 2021 0.0893 0.1070 0.0768 0.0903 128,000 -0.01(-6.23%)
Mar 12, 2021 0.1023 0.1050 0.0703 0.0963 1,316,200 -0.01(-11.65%)
Mar 11, 2021 0.1070 0.1090 0.0901 0.1090 129,068 +0.02(+18.48%)
Mar 10, 2021 0.0910 0.1090 0.0801 0.0920 32,016 +0.00(+2.22%)
Mar 09, 2021 0.0894 0.1000 0.0840 0.0900 73,259 +0.01(+6.89%)
Mar 08, 2021 0.0900 0.1000 0.0800 0.0842 451,144 -0.02(-15.72%)
Mar 05, 2021 0.0950 0.1022 0.0890 0.0999 219,000 -0.01(-7.50%)
Mar 04, 2021 0.1105 0.1200 0.0900 0.1080 172,286 -0.00(-1.91%)
Mar 03, 2021 0.1100 0.1200 0.0860 0.1101 496,973 +0.00(+2.90%)
Mar 02, 2021 0.1008 0.1100 0.0900 0.1070 412,049 +0.00(+3.38%)
Mar 01, 2021 0.1101 0.1199 0.1035 0.1035 143,331 +0.00(+3.50%)
Feb 26, 2021 0.1210 0.1219 0.0900 0.1000 1,321,800 -0.02(-16.67%)
Feb 25, 2021 0.1219 0.1219 0.0900 0.1200 428,205 +0.00(+4.35%)
Feb 24, 2021 0.1125 0.1210 0.0950 0.1150 267,555 +0.01(+15.00%)
Feb 23, 2021 0.1250 0.1250 0.0750 0.1000 2,128,282 -0.02(-20.00%)
Feb 22, 2021 0.1394 0.1500 0.1122 0.1250 356,222 -0.01(-8.76%)
Feb 19, 2021 0.1500 0.1500 0.1300 0.1370 351,800 -0.00(-3.45%)
Feb 18, 2021 0.1400 0.1800 0.1220 0.1419 1,224,770 +0.00(+2.09%)
Feb 17, 2021 0.1450 0.1450 0.1380 0.1390 897,829 -0.01(-4.14%)
Feb 16, 2021 0.1504 0.1650 0.1400 0.1450 394,874 +0.00(+0.00%)
Feb 12, 2021 0.1820 0.1820 0.1200 0.1450 743,500 -0.02(-14.35%)
Feb 11, 2021 0.1180 0.1890 0.0960 0.1693 2,206,680 +0.06(+61.24%)
Feb 10, 2021 0.0900 0.1189 0.0900 0.1050 1,118,278 -0.01(-4.55%)
Feb 09, 2021 0.1155 0.1200 0.1100 0.1100 332,461 -0.01(-4.76%)
Feb 08, 2021 0.0905 0.1155 0.0905 0.1155 556,301 +0.02(+23.00%)
Feb 05, 2021 0.1015 0.1015 0.0890 0.0939 140,600 -0.01(-6.10%)
Feb 04, 2021 0.0905 0.1010 0.0810 0.1000 285,485 -0.00(-0.99%)
Feb 03, 2021 0.1050 0.1050 0.0890 0.1010 69,591 +0.00(+4.66%)
Feb 02, 2021 0.0830 0.1190 0.0805 0.0965 496,997 +0.01(+6.04%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.