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

Lianluo Smart Ltd (NQ: LLIT )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 0.4200 0.4265 0.4050 0.4143 844,600 -0.01(-2.86%)
May 28, 2020 0.4370 0.4483 0.4211 0.4265 609,498 -0.02(-5.31%)
May 27, 2020 0.4645 0.4673 0.4362 0.4504 1,387,948 -0.01(-2.09%)
May 26, 2020 0.4500 0.4700 0.4300 0.4600 2,182,474 +0.03(+7.00%)
May 22, 2020 0.4200 0.4700 0.4104 0.4299 1,723,400 -0.00(-0.02%)
May 21, 2020 0.4400 0.4400 0.4100 0.4300 513,516 -0.00(-0.39%)
May 20, 2020 0.4387 0.4650 0.4126 0.4317 1,439,716 -0.01(-2.68%)
May 19, 2020 0.4397 0.4660 0.4300 0.4436 1,613,482 +0.01(+3.16%)
May 18, 2020 0.4200 0.4400 0.4100 0.4300 649,396 +0.02(+3.79%)
May 15, 2020 0.4100 0.4341 0.4000 0.4143 370,500 -0.02(-3.65%)
May 14, 2020 0.4200 0.4900 0.4000 0.4300 1,419,591 +0.01(+2.38%)
May 13, 2020 0.4500 0.4500 0.3910 0.4200 711,391 -0.03(-6.42%)
May 12, 2020 0.4600 0.4600 0.4440 0.4488 590,019 -0.01(-2.43%)
May 11, 2020 0.4500 0.4700 0.4460 0.4600 512,208 -0.00(-1.05%)
May 08, 2020 0.4737 0.4800 0.4301 0.4649 1,071,800 -0.02(-3.15%)
May 07, 2020 0.5100 0.5400 0.4600 0.4800 2,182,072 -0.03(-5.88%)
May 06, 2020 0.4900 0.5500 0.4400 0.5100 5,544,693 +0.05(+10.15%)
May 05, 2020 0.4306 0.4688 0.4101 0.4630 2,065,895 +0.04(+10.24%)
May 04, 2020 0.4150 0.4440 0.4000 0.4200 1,200,279 +0.01(+1.23%)
May 01, 2020 0.4111 0.4690 0.4050 0.4149 2,297,500 +0.01(+2.98%)
Apr 30, 2020 0.4150 0.4194 0.3901 0.4029 696,271 -0.00(-0.54%)
Apr 29, 2020 0.4200 0.4299 0.4000 0.4051 578,409 -0.01(-2.41%)
Apr 28, 2020 0.4500 0.4600 0.4100 0.4151 886,142 -0.04(-9.76%)
Apr 27, 2020 0.4100 0.4800 0.3900 0.4600 2,104,963 +0.05(+13.58%)
Apr 24, 2020 0.4199 0.4200 0.3900 0.4050 320,100 -0.00(-1.22%)
Apr 23, 2020 0.4000 0.4200 0.3900 0.4100 302,496 +0.00(+0.79%)
Apr 22, 2020 0.4090 0.4222 0.3900 0.4068 423,528 -0.01(-3.12%)
Apr 21, 2020 0.4243 0.4250 0.3900 0.4199 369,417 -0.00(-0.02%)
Apr 20, 2020 0.4400 0.4500 0.4100 0.4200 489,803 +0.00(+0.00%)
Apr 17, 2020 0.4400 0.4450 0.4100 0.4200 391,800 -0.01(-2.53%)
Apr 16, 2020 0.4800 0.4800 0.4200 0.4309 574,788 -0.03(-6.33%)
Apr 15, 2020 0.4500 0.4900 0.4100 0.4600 1,511,723 -0.01(-1.56%)
Apr 14, 2020 0.3982 0.4837 0.3800 0.4673 3,742,452 +0.07(+18.27%)
Apr 13, 2020 0.3990 0.4150 0.3750 0.3951 473,060 +0.01(+2.62%)
Apr 09, 2020 0.4200 0.4500 0.3850 0.3850 938,700 -0.02(-6.10%)
Apr 08, 2020 0.4300 0.4300 0.3500 0.4100 543,320 -0.01(-2.77%)
Apr 07, 2020 0.4395 0.4399 0.4077 0.4217 974,991 -0.04(-8.33%)
Apr 06, 2020 0.4700 0.4700 0.4200 0.4600 764,952 +0.01(+3.14%)
Apr 03, 2020 0.4948 0.5000 0.4230 0.4460 1,266,600 -0.05(-10.80%)
Apr 02, 2020 0.5211 0.5514 0.4600 0.5000 2,213,544 +0.00(+0.20%)
Apr 01, 2020 0.4800 0.5400 0.4058 0.4990 4,845,194 +0.03(+6.17%)
Mar 31, 2020 0.5500 0.5900 0.4600 0.4700 2,446,872 -0.16(-25.40%)
Mar 30, 2020 0.4400 0.6500 0.4100 0.6300 9,139,942 +0.21(+48.58%)
Mar 27, 2020 0.4150 0.4988 0.4000 0.4240 3,086,200 +0.01(+1.19%)
Mar 26, 2020 0.4140 0.4400 0.3801 0.4190 1,460,716 +0.01(+2.82%)
Mar 25, 2020 0.3600 0.4300 0.3450 0.4075 2,159,814 +0.05(+13.19%)
Mar 24, 2020 0.4200 0.4200 0.3600 0.3600 811,620 -0.05(-12.20%)
Mar 23, 2020 0.3900 0.4500 0.3900 0.4100 1,131,943 +0.03(+7.05%)
Mar 20, 2020 0.4378 0.4378 0.3800 0.3830 921,300 -0.02(-4.25%)
Mar 19, 2020 0.3791 0.4800 0.3611 0.4000 2,961,242 +0.02(+5.26%)
Mar 18, 2020 0.4000 0.4200 0.3600 0.3800 1,207,292 -0.01(-2.56%)
Mar 17, 2020 0.4400 0.4400 0.3400 0.3900 1,092,366 +0.07(+21.88%)
Mar 16, 2020 0.3400 0.3700 0.3200 0.3200 990,467 -0.06(-15.97%)
Mar 13, 2020 0.4300 0.4790 0.3521 0.3808 1,704,200 -0.08(-17.22%)
Mar 12, 2020 0.4900 0.5100 0.4200 0.4600 2,019,330 -0.06(-11.54%)
Mar 11, 2020 0.4500 0.6300 0.4500 0.5200 6,289,850 +0.04(+8.33%)
Mar 10, 2020 0.4700 0.5400 0.4500 0.4800 3,949,368 -0.07(-12.73%)
Mar 09, 2020 0.6700 0.6900 0.5000 0.5500 4,143,080 -0.15(-21.27%)
Mar 06, 2020 0.7300 0.7399 0.6532 0.6986 3,632,700 -0.01(-1.61%)
Mar 05, 2020 0.7600 0.7700 0.7000 0.7100 5,774,049 -0.02(-2.74%)
Mar 04, 2020 0.7500 0.7900 0.7000 0.7300 3,888,906 -0.03(-3.95%)
Mar 03, 2020 0.7819 0.8500 0.7200 0.7600 6,889,950 -0.06(-7.16%)
Mar 02, 2020 0.8300 0.8800 0.7695 0.8186 5,430,192 +0.06(+8.28%)
Feb 28, 2020 0.8900 0.9500 0.7050 0.7560 9,188,000 -0.01(-1.65%)
Feb 27, 2020 0.7831 0.8503 0.6710 0.7687 13,959,794 -0.13(-14.59%)
Feb 26, 2020 0.7200 1.150 0.6200 0.9000 14,844,287 +0.18(+25.00%)
Feb 25, 2020 0.7200 0.7600 0.6500 0.7200 2,750,153 -0.03(-4.00%)
Feb 24, 2020 0.7900 0.8100 0.7000 0.7500 5,772,579 +0.09(+14.17%)
Feb 21, 2020 0.6000 0.6690 0.5940 0.6569 7,853,400 -0.19(-22.76%)
Feb 20, 2020 0.7700 0.8600 0.7300 0.8505 1,650,853 +0.08(+9.93%)
Feb 19, 2020 0.8158 0.8399 0.7344 0.7737 1,433,008 -0.06(-6.78%)
Feb 18, 2020 0.9700 0.9800 0.8100 0.8300 1,757,689 -0.18(-17.82%)
Feb 14, 2020 0.9900 1.125 0.9600 1.010 3,178,600 +0.06(+6.32%)
Feb 13, 2020 0.8700 1.190 0.8600 0.9500 11,843,951 +0.21(+28.52%)
Feb 12, 2020 1.250 1.370 0.6803 0.7392 6,131,832 -0.58(-44.00%)
Feb 11, 2020 1.370 1.380 1.260 1.320 987,710 -0.16(-10.81%)
Feb 10, 2020 1.210 1.570 1.090 1.480 2,549,008 +0.21(+16.54%)
Feb 07, 2020 1.150 1.490 1.090 1.270 1,461,700 +0.00(+0.00%)
Feb 06, 2020 1.570 1.650 1.270 1.270 1,050,382 -0.32(-20.13%)
Feb 05, 2020 1.570 1.710 1.570 1.590 978,350 -0.13(-7.56%)
Feb 04, 2020 1.800 1.800 1.510 1.720 1,651,683 -0.43(-20.00%)
Feb 03, 2020 2.630 2.700 2.120 2.150 1,885,568 -0.76(-26.12%)
Jan 31, 2020 3.000 3.380 2.630 2.910 9,869,100 +0.59(+25.43%)
Jan 30, 2020 2.200 2.600 2.000 2.320 6,424,441 +0.40(+20.83%)
Jan 29, 2020 1.980 2.100 1.500 1.920 1,805,822 +0.07(+3.78%)
Jan 28, 2020 2.690 2.690 1.800 1.850 3,051,134 -0.90(-32.73%)
Jan 27, 2020 2.200 2.820 1.680 2.750 10,436,322 +1.67(+154.63%)
Jan 24, 2020 0.6900 1.450 0.6155 1.080 1,606,400 +0.39(+55.40%)
Jan 23, 2020 0.7825 0.8499 0.6710 0.6950 91,551 -0.09(-11.18%)
Jan 22, 2020 0.6900 0.9900 0.6400 0.7825 487,011 +0.11(+16.79%)
Jan 21, 2020 0.5020 0.7000 0.5020 0.6700 98,492 +0.15(+27.91%)
Jan 17, 2020 0.5483 0.5625 0.5020 0.5238 40,800 -0.03(-5.91%)
Jan 16, 2020 0.5300 0.6100 0.5300 0.5567 50,659 -0.03(-4.59%)
Jan 15, 2020 0.6000 0.6300 0.5501 0.5835 42,970 -0.02(-2.75%)
Jan 14, 2020 0.6700 0.7000 0.6000 0.6000 51,354 -0.07(-10.45%)
Jan 13, 2020 0.6378 0.7400 0.6378 0.6700 96,851 +0.07(+11.28%)
Jan 10, 2020 0.4725 0.7625 0.4600 0.6021 458,000 +0.15(+33.80%)
Jan 09, 2020 0.4325 0.4500 0.4138 0.4500 16,160 +0.00(+0.00%)
Jan 08, 2020 0.4039 0.4500 0.3725 0.4500 21,958 +0.01(+2.27%)
Jan 07, 2020 0.3600 0.4400 0.3600 0.4400 6,718 -0.02(-4.31%)
Jan 06, 2020 0.3940 0.4996 0.3600 0.4598 118,186 +0.07(+16.70%)
Jan 03, 2020 0.3800 0.4150 0.3350 0.3940 64,000 +0.02(+5.07%)
Jan 02, 2020 0.3500 0.3806 0.3500 0.3750 40,578 +0.03(+10.29%)
Dec 31, 2019 0.4000 0.4000 0.3319 0.3400 54,500 -0.05(-13.84%)
Dec 30, 2019 0.4100 0.4100 0.3901 0.3946 30,589 -0.01(-1.35%)
Dec 27, 2019 0.4200 0.4200 0.3519 0.4000 26,400 +0.00(+0.00%)
Dec 26, 2019 0.4000 0.4462 0.3953 0.4000 24,457 -0.06(-13.81%)
Dec 24, 2019 0.4000 0.4641 0.4000 0.4641 14,000 +0.06(+16.00%)
Dec 23, 2019 0.4800 0.4805 0.4000 0.4001 26,732 -0.04(-8.17%)
Dec 20, 2019 0.4517 0.4578 0.4150 0.4357 5,400 +0.01(+1.30%)
Dec 19, 2019 0.4248 0.4900 0.4248 0.4301 2,470 +0.00(+0.02%)
Dec 18, 2019 0.4710 0.4900 0.4150 0.4300 5,968 +0.00(+0.63%)
Dec 17, 2019 0.4500 0.4501 0.4245 0.4273 11,643 -0.01(-2.89%)
Dec 16, 2019 0.5100 0.5400 0.4000 0.4400 51,207 -0.07(-13.73%)
Dec 13, 2019 0.5000 0.6200 0.4800 0.5100 128,300 +0.01(+2.02%)
Dec 12, 2019 0.4400 0.4999 0.4400 0.4999 1,257 +0.03(+7.09%)
Dec 11, 2019 0.4790 0.4790 0.4100 0.4668 3,590 -0.01(-2.75%)
Dec 10, 2019 0.4700 0.5400 0.4000 0.4800 17,888 -0.01(-2.04%)
Dec 09, 2019 0.5145 0.5145 0.4600 0.4900 6,588 +0.00(+0.00%)
Dec 06, 2019 0.4916 0.4916 0.4900 0.4900 1,300 -0.02(-3.98%)
Dec 05, 2019 0.5300 0.5300 0.4000 0.5103 23,766 -0.04(-7.24%)
Dec 04, 2019 0.6837 0.6837 0.5100 0.5501 67,219 -0.07(-11.29%)
Dec 03, 2019 0.5000 0.8464 0.4950 0.6201 194,271 +0.06(+11.23%)
Dec 02, 2019 0.5000 0.5575 0.5000 0.5575 6,369 +0.08(+16.15%)
Nov 29, 2019 0.4800 0.4800 0.4800 0.4800 500 -0.02(-4.78%)
Nov 27, 2019 0.4500 0.5650 0.4500 0.5041 23,700 -0.00(-0.96%)
Nov 26, 2019 0.5200 0.5200 0.5090 0.5090 4,713 -0.00(-0.20%)
Nov 25, 2019 0.5100 0.5100 0.5100 165 +0.00(+0.00%)
Nov 22, 2019 0.4800 0.5100 0.4800 0.5100 4,200 +0.00(+0.55%)
Nov 21, 2019 0.5067 0.5072 0.5067 0.5072 1,373 -0.02(-4.46%)
Nov 20, 2019 0.5309 0.5309 0.5309 20 +0.00(+0.00%)
Nov 19, 2019 0.5320 0.5320 0.4510 0.5309 3,116 +0.00(+0.17%)
Nov 18, 2019 0.5800 0.6500 0.5000 0.5300 7,012 -0.06(-9.93%)
Nov 15, 2019 0.5000 0.5884 0.5000 0.5884 600 +0.07(+14.34%)
Nov 14, 2019 0.4500 0.6000 0.4500 0.5146 10,273 -0.14(-20.83%)
Nov 13, 2019 0.6500 0.6500 0.4200 0.6500 18,531 +0.05(+8.15%)
Nov 12, 2019 0.6300 0.6300 0.6000 0.6010 5,262 -0.03(-4.60%)
Nov 11, 2019 0.5900 0.6399 0.5900 0.6300 8,571 +0.17(+37.25%)
Nov 08, 2019 0.5500 0.5600 0.4590 0.4590 3,400 -0.16(-25.97%)
Nov 07, 2019 0.6200 0.6200 0.6200 0.6200 1,005 +0.00(+0.00%)
Nov 06, 2019 0.6600 0.6600 0.6200 0.6200 303 -0.03(-4.79%)
Nov 05, 2019 0.7142 0.7142 0.6202 0.6512 1,379 +0.03(+5.03%)
Nov 04, 2019 0.6200 0.6200 0.6200 230 +0.00(+0.00%)
Nov 01, 2019 0.6200 0.6200 0.6200 0.6200 400 -0.07(-10.14%)
Oct 31, 2019 0.6900 0.6900 0.6900 0.6900 252 +0.00(+0.00%)
Oct 30, 2019 0.6900 0.6900 0.6885 0.6900 1,013 +0.04(+6.15%)
Oct 29, 2019 0.6600 0.7322 0.6500 0.6500 4,749 -0.07(-10.33%)
Oct 28, 2019 0.7000 0.8000 0.7000 0.7249 7,737 -0.02(-2.87%)
Oct 25, 2019 0.6400 0.8000 0.4905 0.7463 23,300 +0.23(+45.70%)
Oct 24, 2019 0.6500 0.6500 0.5000 0.5122 12,480 -0.15(-22.99%)
Oct 23, 2019 0.6651 0.6651 0.6651 54 +0.00(+0.00%)
Oct 22, 2019 0.6651 0.6651 0.6651 13 +0.00(+0.00%)
Oct 21, 2019 0.6651 0.6651 0.6651 0.6651 2,243 -0.01(-0.75%)
Oct 18, 2019 0.6701 0.7047 0.6701 0.6701 12,900 -0.04(-6.28%)
Oct 17, 2019 0.7372 0.7500 0.7000 0.7150 2,928 -0.04(-5.42%)
Oct 16, 2019 0.8000 0.8843 0.7100 0.7560 24,398 -0.06(-6.97%)
Oct 15, 2019 0.7244 0.9600 0.6580 0.8126 180,713 +0.16(+25.00%)
Oct 14, 2019 0.6501 0.6501 0.6501 15 +0.00(+0.00%)
Oct 11, 2019 0.7500 0.7500 0.6500 0.6501 6,400 -0.10(-13.29%)
Oct 10, 2019 0.7497 0.7497 0.7497 12 +0.00(+0.00%)
Oct 09, 2019 0.7497 0.7497 0.7497 6 +0.00(+0.00%)
Oct 08, 2019 0.7497 0.7497 0.7497 120 +0.00(+0.00%)
Oct 07, 2019 0.7497 0.7497 0.7497 12 +0.00(+0.00%)
Oct 04, 2019 0.7497 0.7497 0.7497 22 +0.00(+0.00%)
Oct 03, 2019 0.7463 0.7497 0.7400 0.7497 1,084 -0.00(-0.04%)
Oct 02, 2019 0.7500 0.7500 0.7500 30 +0.00(+0.00%)
Oct 01, 2019 0.7400 0.7500 0.7400 0.7500 1,342 +0.08(+11.61%)
Sep 30, 2019 0.6720 0.6720 0.6720 17 +0.00(+0.00%)
Sep 27, 2019 0.6720 0.6720 0.6720 0.6720 400 -0.03(-4.00%)
Sep 26, 2019 0.7500 0.7500 0.7000 0.7000 710 -0.02(-2.97%)
Sep 25, 2019 0.7214 0.7214 0.7214 0.7214 335 -0.04(-4.82%)
Sep 24, 2019 0.7585 0.7600 0.7579 0.7579 3,621 -0.00(-0.28%)
Sep 23, 2019 0.7600 0.7600 0.7600 186 +0.00(+0.00%)
Sep 20, 2019 0.7600 0.7600 0.7600 0.7600 1,300 +0.02(+2.72%)
Sep 19, 2019 0.7399 0.7399 0.7399 84 +0.00(+0.00%)
Sep 18, 2019 0.7399 0.7399 0.7399 80 +0.00(+0.00%)
Sep 17, 2019 0.7399 0.7399 0.7399 0.7399 321 -0.02(-2.64%)
Sep 16, 2019 0.7600 0.7760 0.7600 0.7600 2,443 -0.00(-0.05%)
Sep 13, 2019 0.7604 0.7604 0.7604 136 +0.00(+0.00%)
Sep 12, 2019 0.7604 0.7604 0.7604 70 +0.00(+0.00%)
Sep 11, 2019 0.7500 0.7604 0.7500 0.7604 721 -0.02(-2.51%)
Sep 10, 2019 0.7799 0.7800 0.7740 0.7800 3,055 +0.00(+0.49%)
Sep 09, 2019 0.7762 0.7762 0.7762 0.7762 2,309 -0.01(-1.57%)
Sep 06, 2019 0.7886 0.7886 0.7886 66 +0.00(+0.00%)
Sep 05, 2019 0.7510 0.7886 0.7510 0.7886 700 -0.01(-1.43%)
Sep 04, 2019 0.8256 0.8256 0.7900 0.8000 1,053 +0.01(+1.76%)
Sep 03, 2019 0.8000 0.8000 0.7862 0.7862 3,451 +0.02(+2.10%)
Aug 30, 2019 0.8000 0.8000 0.7673 0.7700 6,800 +0.01(+1.32%)
Aug 29, 2019 0.7800 0.7800 0.7600 0.7600 3,805 -0.04(-5.00%)
Aug 28, 2019 0.7624 0.8000 0.7624 0.8000 3,111 +0.00(+0.00%)
Aug 27, 2019 0.8000 0.8000 0.7900 0.8000 5,302 -0.03(-3.61%)
Aug 26, 2019 0.8300 0.8300 0.8300 62 +0.00(+0.00%)
Aug 23, 2019 0.8400 0.8400 0.6700 0.8300 2,700 -0.02(-2.35%)
Aug 22, 2019 0.8300 0.8500 0.7957 0.8500 2,816 +0.03(+3.66%)
Aug 21, 2019 0.8200 0.8200 0.8200 92 +0.00(+0.00%)
Aug 20, 2019 0.8200 0.8200 0.8200 0.8200 2,902 -0.06(-6.37%)
Aug 19, 2019 0.8758 0.8758 0.8758 101 +0.00(+0.00%)
Aug 16, 2019 0.8800 0.8800 0.8235 0.8758 5,700 -0.02(-2.20%)
Aug 15, 2019 0.9000 0.9000 0.8800 0.8955 7,457 -0.03(-3.39%)
Aug 14, 2019 0.9269 0.9269 0.9269 0.9269 162 -0.00(-0.33%)
Aug 13, 2019 0.9200 0.9559 0.9000 0.9300 31,046 +0.03(+3.32%)
Aug 12, 2019 0.9001 0.9001 0.9001 8 +0.00(+0.00%)
Aug 09, 2019 0.9001 0.9001 0.9001 0.9001 400 -0.10(-9.99%)
Aug 08, 2019 1.000 1.000 1.000 100 +0.00(+0.00%)
Aug 07, 2019 1.000 1.000 0.9900 1.000 8,242 +0.02(+2.04%)
Aug 06, 2019 0.9900 0.9900 0.9762 0.9800 1,232 +0.05(+5.37%)
Aug 05, 2019 0.9000 0.9862 0.9000 0.9301 2,042 -0.02(-2.09%)
Aug 02, 2019 0.9900 0.9900 0.9462 0.9500 3,000 +0.00(+0.00%)
Aug 01, 2019 0.9000 0.9500 0.9000 0.9500 2,457 +0.01(+0.83%)
Jul 31, 2019 0.9800 0.9800 0.9200 0.9422 7,452 -0.05(-4.83%)
Jul 30, 2019 1.100 1.140 0.9889 0.9900 7,248 -0.02(-1.98%)
Jul 29, 2019 1.010 1.010 1.010 1.010 606 +0.13(+14.58%)
Jul 26, 2019 0.9599 0.9599 0.8815 0.8815 200 -0.02(-2.06%)
Jul 25, 2019 0.9000 0.9000 0.9000 106 +0.00(+0.00%)
Jul 24, 2019 0.9000 0.9000 0.9000 0.9000 1,330 -0.10(-10.00%)
Jul 23, 2019 1.000 1.000 1.000 239 +0.00(+0.00%)
Jul 22, 2019 1.030 1.030 1.000 1.000 413 -0.06(-5.65%)
Jul 19, 2019 1.090 1.090 1.060 1.060 3,300 +0.01(+0.94%)
Jul 18, 2019 0.9823 1.050 0.8743 1.050 8,769 +0.10(+10.53%)
Jul 17, 2019 1.030 1.030 0.9500 0.9500 283 -0.04(-3.75%)
Jul 16, 2019 1.098 1.098 0.9400 0.9870 7,728 -0.13(-11.88%)
Jul 15, 2019 0.9557 1.120 0.9557 1.120 4,980 +0.12(+12.00%)
Jul 12, 2019 1.000 1.060 1.000 1.000 5,300 -0.11(-9.54%)
Jul 11, 2019 1.080 1.105 1.060 1.105 4,411 +0.07(+6.79%)
Jul 10, 2019 1.035 1.035 1.035 1.035 304 -0.10(-9.19%)
Jul 09, 2019 1.130 1.140 1.130 1.140 937 -0.01(-0.87%)
Jul 08, 2019 1.080 1.150 1.080 1.150 1,569 +0.13(+12.75%)
Jul 05, 2019 1.050 1.050 1.020 1.020 700 -0.04(-3.77%)
Jul 03, 2019 1.060 1.060 1.060 44 +0.00(+0.00%)
Jul 02, 2019 1.060 1.080 1.060 1.060 2,368 +0.00(+0.45%)
Jul 01, 2019 1.055 1.055 1.055 1.055 1,000 -0.18(-14.53%)
Jun 28, 2019 1.075 1.235 1.075 1.235 1,900 +0.00(+0.37%)
Jun 27, 2019 1.230 1.230 1.230 1.230 200 -0.02(-1.58%)
Jun 26, 2019 1.170 1.250 1.170 1.250 2,387 +0.18(+16.82%)
Jun 25, 2019 1.070 1.070 1.070 1.070 203 -0.23(-17.69%)
Jun 24, 2019 1.300 1.300 1.300 57 +0.00(+0.00%)
Jun 21, 2019 1.320 1.320 0.9100 1.300 30,800 -0.09(-6.17%)
Jun 20, 2019 1.385 1.385 1.385 23 +0.00(+0.00%)
Jun 19, 2019 1.410 1.410 1.385 1.385 4,122 -0.04(-2.85%)
Jun 18, 2019 1.410 1.426 1.410 1.426 4,364 +0.02(+1.14%)
Jun 17, 2019 1.420 1.420 1.410 1.410 1,688 -0.02(-1.40%)
Jun 14, 2019 1.440 1.440 1.430 1.430 400 +0.00(+0.00%)
Jun 13, 2019 1.427 1.430 1.425 1.430 2,726 -0.09(-5.92%)
Jun 12, 2019 1.520 1.520 1.520 23 +0.00(+0.00%)
Jun 11, 2019 1.490 1.520 1.490 1.520 1,320 +0.06(+4.11%)
Jun 10, 2019 1.460 1.460 1.460 15 +0.00(+0.00%)
Jun 07, 2019 1.410 1.460 1.410 1.460 1,300 +0.05(+3.55%)
Jun 06, 2019 1.410 1.410 1.410 1.410 870 +0.00(+0.00%)
Jun 05, 2019 1.450 1.490 1.410 1.410 34,792 +0.01(+0.71%)
Jun 04, 2019 1.420 1.420 1.400 1.400 6,825 -0.03(-2.10%)
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.