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

Posabit Systems Corp (OP: POSAF )

0.0990 -0.0110 (-10.00%)
Streaming Delayed Price Updated: 2:36 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, 2023 0.8200 0.8500 0.8000 0.8500 186,881 +0.04(+4.94%)
Jan 30, 2023 0.8300 0.8400 0.8000 0.8100 68,932 -0.00(-0.18%)
Jan 27, 2023 0.7060 0.8320 0.6547 0.8115 486,629 +0.19(+29.84%)
Jan 26, 2023 0.6200 0.6500 0.6200 0.6250 11,267 -0.01(-0.79%)
Jan 25, 2023 0.6500 0.6500 0.6300 0.6300 15,820 -0.02(-3.08%)
Jan 24, 2023 0.6050 0.6600 0.6050 0.6500 19,354 +0.00(+0.00%)
Jan 23, 2023 0.6500 0.6500 0.6400 0.6500 19,090 +0.01(+1.56%)
Jan 20, 2023 0.7000 0.7000 0.6400 0.6400 30,886 -0.04(-5.19%)
Jan 19, 2023 0.6792 0.6874 0.6700 0.6750 22,611 -0.01(-1.89%)
Jan 18, 2023 0.6770 0.6880 0.6453 0.6880 27,811 -0.00(-0.29%)
Jan 17, 2023 0.6900 0.7200 0.6900 0.6900 51,935 -0.01(-1.43%)
Jan 13, 2023 0.6900 0.7050 0.6800 0.7000 37,285 +0.01(+2.19%)
Jan 12, 2023 0.6800 0.6910 0.6400 0.6850 78,093 +0.05(+7.87%)
Jan 11, 2023 0.6390 0.6671 0.6200 0.6350 97,980 +0.01(+2.01%)
Jan 10, 2023 0.6600 0.6600 0.6150 0.6225 131,540 -0.03(-4.54%)
Jan 09, 2023 0.7110 0.7160 0.6482 0.6521 124,387 -0.06(-8.15%)
Jan 06, 2023 0.7290 0.7400 0.7100 0.7100 26,371 -0.01(-1.39%)
Jan 05, 2023 0.7500 0.7582 0.7200 0.7200 18,693 -0.03(-3.61%)
Jan 04, 2023 0.7700 0.7750 0.7470 0.7470 16,097 -0.00(-0.40%)
Jan 03, 2023 0.7500 0.8000 0.6890 0.7500 50,898 +0.02(+2.04%)
Dec 30, 2022 0.7332 0.7450 0.6960 0.7350 41,387 +0.01(+0.68%)
Dec 29, 2022 0.7500 0.7500 0.7300 0.7300 24,164 -0.04(-5.19%)
Dec 28, 2022 0.7855 0.7855 0.7370 0.7700 44,159 +0.01(+1.32%)
Dec 27, 2022 0.7500 0.7750 0.7500 0.7600 20,429 -0.03(-4.04%)
Dec 23, 2022 0.7800 0.7935 0.7800 0.7920 23,185 +0.01(+1.28%)
Dec 22, 2022 0.8200 0.8200 0.7700 0.7820 50,464 -0.01(-1.01%)
Dec 21, 2022 0.8000 0.8000 0.7800 0.7900 71,509 -0.01(-1.56%)
Dec 20, 2022 0.7975 0.8600 0.7800 0.8025 105,758 -0.02(-2.73%)
Dec 19, 2022 0.8021 0.8300 0.7500 0.8250 134,594 +0.03(+4.43%)
Dec 16, 2022 0.7795 0.8005 0.7795 0.7900 73,355 +0.01(+1.02%)
Dec 15, 2022 0.8068 0.8211 0.7420 0.7820 48,622 -0.02(-3.07%)
Dec 14, 2022 0.8097 0.8422 0.7644 0.8068 179,023 +0.04(+4.78%)
Dec 13, 2022 0.8043 0.8049 0.7500 0.7700 80,825 +0.01(+1.32%)
Dec 12, 2022 0.8200 0.8200 0.7450 0.7600 85,867 +0.02(+2.41%)
Dec 09, 2022 0.7871 0.7871 0.6153 0.7421 395,905 +0.13(+21.66%)
Dec 08, 2022 0.6000 0.6150 0.6000 0.6100 76,516 +0.00(+0.00%)
Dec 07, 2022 0.6000 0.6100 0.5810 0.6100 72,257 +0.03(+5.17%)
Dec 06, 2022 0.5836 0.6000 0.5748 0.5800 17,509 -0.02(-3.33%)
Dec 05, 2022 0.6165 0.6700 0.5500 0.6000 118,012 -0.03(-4.76%)
Dec 02, 2022 0.6060 0.6350 0.5850 0.6300 98,956 +0.04(+6.78%)
Dec 01, 2022 0.5850 0.6107 0.5850 0.5900 84,735 +0.01(+1.37%)
Nov 30, 2022 0.5804 0.6000 0.5585 0.5820 147,902 +0.02(+2.83%)
Nov 29, 2022 0.5400 0.5660 0.5379 0.5660 43,262 +0.03(+5.09%)
Nov 28, 2022 0.5500 0.5500 0.5333 0.5386 44,773 +0.01(+0.96%)
Nov 25, 2022 0.5380 0.5500 0.5335 0.5335 15,758 +0.00(+0.79%)
Nov 23, 2022 0.5125 0.5293 0.5036 0.5293 80,500 +0.02(+4.30%)
Nov 22, 2022 0.5100 0.5100 0.5050 0.5075 23,553 -0.01(-2.40%)
Nov 21, 2022 0.4850 0.5200 0.4850 0.5200 97,492 +0.03(+5.91%)
Nov 18, 2022 0.5056 0.5100 0.4910 0.4910 35,710 -0.03(-5.76%)
Nov 17, 2022 0.5200 0.5210 0.5100 0.5210 13,864 -0.01(-1.70%)
Nov 16, 2022 0.4933 0.5300 0.4933 0.5300 33,469 +0.03(+4.95%)
Nov 15, 2022 0.5050 0.5050 0.5000 0.5050 30,057 +0.01(+1.00%)
Nov 14, 2022 0.5100 0.5300 0.5000 0.5000 135,426 -0.01(-1.88%)
Nov 11, 2022 0.4931 0.5200 0.4900 0.5096 139,490 +0.04(+8.43%)
Nov 10, 2022 0.4710 0.5100 0.4700 0.4700 183,616 -0.00(-0.63%)
Nov 09, 2022 0.4801 0.4870 0.4710 0.4730 36,511 -0.01(-1.46%)
Nov 08, 2022 0.5305 0.5305 0.4740 0.4800 36,530 -0.01(-1.13%)
Nov 07, 2022 0.5500 0.5500 0.4710 0.4855 89,551 -0.01(-2.90%)
Nov 04, 2022 0.5285 0.5285 0.4905 0.5000 23,430 -0.02(-2.93%)
Nov 03, 2022 0.5189 0.5347 0.5000 0.5151 157,878 -0.02(-4.26%)
Nov 02, 2022 0.5250 0.5600 0.5083 0.5380 79,776 +0.01(+2.32%)
Nov 01, 2022 0.4803 0.5300 0.4803 0.5258 13,294 +0.01(+1.12%)
Oct 31, 2022 0.5180 0.5500 0.5010 0.5200 47,775 +0.02(+2.97%)
Oct 28, 2022 0.6100 0.6100 0.4795 0.5050 33,521 +0.03(+5.21%)
Oct 27, 2022 0.5601 0.6000 0.4800 0.4800 28,365 -0.06(-10.28%)
Oct 26, 2022 0.4900 0.5500 0.4900 0.5350 40,824 +0.05(+9.43%)
Oct 25, 2022 0.4900 0.5100 0.4772 0.4889 98,866 -0.01(-2.22%)
Oct 24, 2022 0.5490 0.5500 0.4500 0.5000 157,136 -0.05(-9.09%)
Oct 21, 2022 0.5600 0.5600 0.5350 0.5500 19,706 +0.00(+0.00%)
Oct 20, 2022 0.5572 0.5700 0.5400 0.5500 10,736 +0.00(+0.36%)
Oct 19, 2022 0.6000 0.6000 0.5480 0.5480 53,939 -0.04(-7.12%)
Oct 18, 2022 0.5350 0.6000 0.5350 0.5900 112,869 +0.05(+10.28%)
Oct 17, 2022 0.5600 0.5600 0.5200 0.5350 49,784 -0.02(-2.73%)
Oct 14, 2022 0.6276 0.6276 0.5200 0.5500 89,468 +0.04(+6.80%)
Oct 13, 2022 0.5200 0.5200 0.5150 0.5150 8,914 -0.01(-0.96%)
Oct 12, 2022 0.5400 0.5490 0.5200 0.5200 30,531 -0.02(-3.90%)
Oct 11, 2022 0.6276 0.6276 0.5411 0.5411 9,635 -0.06(-9.82%)
Oct 10, 2022 0.5750 0.6005 0.5700 0.6000 81,899 +0.00(+0.00%)
Oct 07, 2022 0.5600 0.6008 0.5501 0.6000 96,945 +0.04(+7.14%)
Oct 06, 2022 0.5500 0.5600 0.5400 0.5600 32,524 +0.02(+3.70%)
Oct 05, 2022 0.5500 0.5500 0.5200 0.5400 8,187 -0.01(-1.82%)
Oct 04, 2022 0.5500 0.5700 0.5500 0.5500 24,029 +0.00(+0.00%)
Oct 03, 2022 0.5725 0.5800 0.4750 0.5500 80,526 -0.02(-3.51%)
Sep 30, 2022 0.4860 0.6100 0.4860 0.5700 50,894 +0.01(+1.06%)
Sep 29, 2022 0.4800 0.5772 0.4386 0.5640 46,256 -0.01(-1.05%)
Sep 28, 2022 0.5400 0.6300 0.5100 0.5700 30,636 +0.04(+7.55%)
Sep 27, 2022 0.5200 0.5360 0.4885 0.5300 52,345 +0.05(+10.93%)
Sep 26, 2022 0.4925 0.5000 0.4500 0.4778 69,620 -0.03(-5.89%)
Sep 23, 2022 0.5050 0.5375 0.4140 0.5077 47,118 -0.01(-1.42%)
Sep 22, 2022 0.4860 0.5150 0.4600 0.5150 111,745 +0.02(+3.00%)
Sep 21, 2022 0.4590 0.5400 0.4590 0.5000 92,006 -0.04(-6.54%)
Sep 20, 2022 0.4500 0.5400 0.4500 0.5350 59,506 +0.01(+0.96%)
Sep 19, 2022 0.5300 0.5500 0.5100 0.5299 34,800 -0.00(-0.02%)
Sep 16, 2022 0.6200 0.6296 0.5175 0.5300 138,492 -0.09(-14.52%)
Sep 15, 2022 0.6108 0.6200 0.5966 0.6200 32,132 +0.01(+1.64%)
Sep 14, 2022 0.6100 0.6210 0.6040 0.6100 25,881 +0.01(+1.67%)
Sep 13, 2022 0.6385 0.6407 0.6000 0.6000 19,083 -0.02(-3.23%)
Sep 12, 2022 0.6460 0.6500 0.6000 0.6200 40,536 +0.01(+1.64%)
Sep 09, 2022 0.5900 0.6568 0.5436 0.6100 43,641 +0.04(+6.22%)
Sep 08, 2022 0.5130 0.5968 0.5130 0.5743 105,617 -0.00(-0.69%)
Sep 07, 2022 0.5130 0.5900 0.5130 0.5783 26,553 -0.02(-3.34%)
Sep 06, 2022 0.6200 0.6859 0.5550 0.5983 171,600 -0.07(-10.70%)
Sep 02, 2022 0.5700 0.7217 0.5700 0.6700 43,564 +0.05(+8.06%)
Sep 01, 2022 0.6572 0.7956 0.6200 0.6200 134,836 -0.11(-15.07%)
Aug 31, 2022 0.6120 0.7800 0.6120 0.7300 30,610 -0.02(-2.67%)
Aug 30, 2022 0.8193 0.8193 0.7500 0.7500 7,465 -0.04(-5.06%)
Aug 29, 2022 0.8500 0.8500 0.7500 0.7900 96,495 -0.06(-7.06%)
Aug 26, 2022 0.8500 0.8850 0.8420 0.8500 57,233 +0.01(+1.19%)
Aug 25, 2022 0.9050 0.9050 0.8400 0.8400 64,192 -0.05(-5.62%)
Aug 24, 2022 0.9000 0.9000 0.8800 0.8900 58,918 +0.00(+0.00%)
Aug 23, 2022 0.7600 0.8900 0.7500 0.8900 167,854 +0.12(+15.58%)
Aug 22, 2022 0.8000 0.8000 0.7280 0.7700 11,984 -0.05(-6.10%)
Aug 19, 2022 0.6620 0.8200 0.6620 0.8200 36,870 +0.11(+15.49%)
Aug 18, 2022 0.7121 0.7460 0.7100 0.7100 23,128 -0.01(-1.50%)
Aug 17, 2022 0.8399 0.8399 0.6797 0.7208 33,727 -0.11(-12.83%)
Aug 16, 2022 0.8200 0.8300 0.7900 0.8269 50,646 +0.02(+2.09%)
Aug 15, 2022 0.8477 0.9100 0.8000 0.8100 31,395 +0.01(+1.25%)
Aug 12, 2022 0.8470 0.8755 0.7949 0.8000 111,044 -0.03(-3.61%)
Aug 11, 2022 0.8800 0.8800 0.8300 0.8300 41,253 -0.05(-5.41%)
Aug 10, 2022 0.8250 0.9000 0.8250 0.8775 90,440 +0.05(+5.72%)
Aug 09, 2022 0.8800 0.8900 0.8300 0.8300 25,803 -0.04(-4.60%)
Aug 08, 2022 0.8700 0.8822 0.8650 0.8700 54,693 +0.05(+6.64%)
Aug 05, 2022 0.8000 0.8760 0.7629 0.8158 44,180 -0.01(-1.71%)
Aug 04, 2022 0.9000 0.9000 0.8000 0.8300 63,062 -0.07(-7.26%)
Aug 03, 2022 0.8300 0.9000 0.8000 0.8950 193,183 +0.09(+11.87%)
Aug 02, 2022 0.7000 0.8000 0.6780 0.8000 105,187 +0.12(+17.99%)
Aug 01, 2022 0.6900 0.7050 0.6142 0.6780 78,309 -0.01(-1.74%)
Jul 29, 2022 0.7189 0.7189 0.5075 0.6900 51,213 +0.04(+6.15%)
Jul 28, 2022 0.6600 0.6885 0.6200 0.6500 22,034 +0.01(+1.56%)
Jul 27, 2022 0.7000 0.7000 0.6300 0.6400 30,906 -0.06(-8.57%)
Jul 26, 2022 0.6877 0.7000 0.6200 0.7000 37,405 +0.10(+16.30%)
Jul 25, 2022 0.8500 0.8500 0.6019 0.6019 119,437 -0.04(-5.95%)
Jul 22, 2022 0.7960 0.8053 0.5606 0.6400 151,841 -0.06(-8.57%)
Jul 21, 2022 0.7500 0.8000 0.6877 0.7000 65,380 -0.05(-6.67%)
Jul 20, 2022 0.6500 0.7800 0.6400 0.7500 272,394 +0.10(+15.83%)
Jul 19, 2022 0.6770 0.6770 0.5100 0.6475 199,729 +0.14(+26.96%)
Jul 15, 2022 0.5100 90 +0.02(+3.51%)
Jul 14, 2022 0.4927 0.5000 0.4927 0.4927 1,165 -0.01(-1.46%)
Jul 13, 2022 0.5300 0.5300 0.5000 0.5000 7,060 -0.00(-0.60%)
Jul 12, 2022 0.5400 0.5414 0.5000 0.5030 44,390 +0.00(+0.60%)
Jul 11, 2022 0.5300 0.5354 0.5000 0.5000 5,500 -0.01(-1.30%)
Jul 08, 2022 0.5050 0.5066 0.5000 0.5066 7,702 -0.02(-4.42%)
Jul 07, 2022 0.4950 0.5300 0.4900 0.5300 55,815 +0.04(+8.16%)
Jul 06, 2022 0.4900 0.4900 0.4825 0.4900 6,067 +0.02(+3.16%)
Jul 05, 2022 0.4820 0.4875 0.4690 0.4750 15,937 -0.02(-3.06%)
Jul 01, 2022 0.4700 0.4900 0.4700 0.4900 5,100 +0.00(+0.00%)
Jun 30, 2022 0.4230 0.5100 0.4230 0.4900 16,401 -0.02(-3.92%)
Jun 29, 2022 0.5100 0.5100 0.4900 0.5100 17,150 +0.01(+2.00%)
Jun 28, 2022 0.5007 0.5100 0.4618 0.5000 11,965 +0.00(+0.12%)
Jun 27, 2022 0.3987 0.5100 0.3987 0.4994 12,494 -0.01(-2.08%)
Jun 24, 2022 0.5008 0.5214 0.4850 0.5100 4,389 -0.01(-2.54%)
Jun 23, 2022 0.5200 0.5400 0.5038 0.5233 33,881 -0.05(-8.59%)
Jun 22, 2022 0.5100 0.5725 0.4436 0.5725 58,422 +0.07(+14.18%)
Jun 21, 2022 0.5205 0.5215 0.4000 0.5014 168,932 +0.09(+21.55%)
Jun 17, 2022 0.3900 0.4400 0.3850 0.4125 34,210 +0.03(+8.21%)
Jun 16, 2022 0.4215 0.4215 0.3700 0.3812 121,750 -0.03(-7.14%)
Jun 15, 2022 0.4350 0.4395 0.4000 0.4105 256,237 -0.04(-8.78%)
Jun 14, 2022 0.5500 0.5500 0.4100 0.4500 315,458 -0.02(-4.05%)
Jun 13, 2022 0.5000 0.5365 0.4600 0.4690 118,251 -0.05(-9.81%)
Jun 10, 2022 0.6080 0.6700 0.1512 0.5200 514,903 -0.08(-13.33%)
Jun 09, 2022 0.6705 0.6705 0.5840 0.6000 119,049 -0.07(-10.45%)
Jun 08, 2022 0.6825 0.6950 0.6577 0.6700 29,800 -0.02(-2.90%)
Jun 07, 2022 0.7200 0.7200 0.6720 0.6900 87,457 -0.05(-6.76%)
Jun 06, 2022 0.6960 0.7400 0.6720 0.7400 42,240 +0.06(+9.31%)
Jun 03, 2022 0.6580 0.7148 0.6580 0.6770 37,243 -0.02(-3.29%)
Jun 02, 2022 0.7100 0.7560 0.6283 0.7000 148,854 -0.00(-0.36%)
Jun 01, 2022 0.7600 0.7600 0.6700 0.7025 152,387 -0.07(-8.77%)
May 31, 2022 0.8100 0.8200 0.7600 0.7700 22,670 -0.03(-3.14%)
May 27, 2022 0.7920 0.8200 0.7850 0.7950 54,636 -0.01(-0.76%)
May 26, 2022 0.7600 0.8175 0.7500 0.8011 60,123 +0.00(+0.14%)
May 25, 2022 0.8528 0.8575 0.7963 0.8000 51,118 -0.05(-5.88%)
May 24, 2022 0.8500 0.8900 0.8400 0.8500 15,830 -0.05(-5.56%)
May 23, 2022 0.9050 0.9100 0.8700 0.9000 33,780 +0.00(+0.00%)
May 20, 2022 0.9100 0.9200 0.8785 0.9000 36,353 -0.01(-1.10%)
May 19, 2022 0.8993 0.9300 0.8700 0.9100 34,703 +0.06(+7.06%)
May 18, 2022 0.8942 0.9000 0.8500 0.8500 35,191 -0.05(-5.56%)
May 17, 2022 0.9368 0.9385 0.9000 0.9000 78,205 +0.00(+0.00%)
May 16, 2022 0.8800 0.9500 0.8700 0.9000 129,215 +0.06(+7.14%)
May 13, 2022 0.8182 0.8550 0.8148 0.8400 38,512 -0.07(-7.45%)
May 12, 2022 0.7480 0.9076 0.6901 0.9076 240,862 +0.15(+19.48%)
May 11, 2022 0.8000 0.8100 0.7050 0.7596 156,938 -0.06(-7.37%)
May 10, 2022 0.8254 0.8500 0.7846 0.8200 68,661 -0.00(-0.18%)
May 09, 2022 0.7650 0.9000 0.7650 0.8215 78,162 -0.08(-8.72%)
May 06, 2022 0.9407 0.9700 0.8859 0.9000 76,604 -0.05(-5.76%)
May 05, 2022 0.9800 1.016 0.9550 0.9550 78,579 -0.06(-5.45%)
May 04, 2022 0.8800 1.050 0.8676 1.010 103,834 +0.15(+17.44%)
May 03, 2022 0.8700 0.9300 0.8500 0.8600 139,313 -0.06(-6.52%)
May 02, 2022 0.9600 0.9664 0.9200 0.9200 24,756 -0.01(-1.08%)
Apr 29, 2022 0.9900 1.000 0.9000 0.9300 531,954 -0.11(-10.58%)
Apr 28, 2022 1.030 1.040 1.010 1.040 64,308 +0.03(+2.97%)
Apr 27, 2022 1.015 1.032 1.000 1.010 99,907 -0.01(-0.98%)
Apr 26, 2022 1.040 1.042 1.020 1.020 39,915 -0.02(-2.30%)
Apr 25, 2022 1.035 1.050 1.020 1.044 62,224 -0.00(-0.10%)
Apr 22, 2022 1.010 1.045 1.005 1.045 55,833 +0.03(+3.47%)
Apr 21, 2022 1.070 1.075 1.010 1.010 37,430 -0.06(-6.05%)
Apr 20, 2022 1.060 1.075 1.040 1.075 36,921 +0.01(+0.48%)
Apr 19, 2022 1.060 1.080 1.040 1.070 38,591 -0.01(-0.94%)
Apr 18, 2022 1.090 1.090 1.050 1.080 63,181 +0.01(+0.93%)
Apr 14, 2022 1.090 1.100 1.040 1.070 37,774 -0.02(-1.83%)
Apr 13, 2022 1.000 1.139 1.000 1.090 162,125 -0.01(-0.91%)
Apr 12, 2022 1.110 1.160 1.090 1.100 201,054 -0.03(-2.65%)
Apr 11, 2022 1.110 1.150 1.070 1.130 212,290 +0.04(+3.67%)
Apr 08, 2022 1.080 1.095 1.075 1.090 44,850 +0.00(+0.00%)
Apr 07, 2022 1.100 1.120 1.030 1.090 111,647 +0.00(+0.00%)
Apr 06, 2022 1.050 1.090 1.035 1.090 134,075 +0.01(+0.93%)
Apr 05, 2022 1.090 1.110 1.025 1.080 258,973 -0.01(-0.92%)
Apr 04, 2022 0.9090 1.100 0.9090 1.090 206,225 -0.02(-1.80%)
Apr 01, 2022 1.050 1.110 1.035 1.110 32,592 +0.06(+5.71%)
Mar 31, 2022 1.085 1.085 1.050 1.050 25,980 -0.03(-2.78%)
Mar 30, 2022 1.150 1.150 1.080 1.080 51,403 -0.09(-7.61%)
Mar 29, 2022 1.150 1.175 1.140 1.169 17,200 +0.02(+2.10%)
Mar 28, 2022 1.150 1.160 1.110 1.145 37,461 -0.00(-0.43%)
Mar 25, 2022 1.200 1.200 1.130 1.150 30,311 -0.02(-1.71%)
Mar 24, 2022 1.181 1.190 1.154 1.170 38,081 +0.03(+2.63%)
Mar 23, 2022 1.150 1.150 1.120 1.140 56,441 +0.01(+0.88%)
Mar 22, 2022 1.130 1.150 1.118 1.130 54,241 -0.02(-1.74%)
Mar 21, 2022 1.110 1.175 1.110 1.150 37,104 +0.04(+4.07%)
Mar 18, 2022 1.150 1.150 1.080 1.105 29,687 +0.00(+0.00%)
Mar 17, 2022 1.150 1.150 1.090 1.105 41,233 +0.01(+1.38%)
Mar 16, 2022 1.240 1.240 1.086 1.090 55,064 -0.03(-2.68%)
Mar 15, 2022 1.190 1.190 1.100 1.120 55,809 -0.02(-1.75%)
Mar 14, 2022 1.230 1.230 1.100 1.140 94,159 +0.05(+4.59%)
Mar 11, 2022 1.140 1.140 1.000 1.090 274,269 +0.09(+9.21%)
Mar 10, 2022 0.9639 0.9981 0.9500 0.9981 24,819 -0.00(-0.19%)
Mar 09, 2022 1.000 1.050 0.9706 1.000 21,419 +0.02(+1.52%)
Mar 08, 2022 0.9475 1.000 0.9475 0.9850 37,596 +0.04(+3.72%)
Mar 07, 2022 0.9047 1.000 0.8831 0.9497 39,122 +0.07(+8.25%)
Mar 04, 2022 0.9202 0.9996 0.8607 0.8773 169,979 -0.12(-12.27%)
Mar 03, 2022 1.150 1.150 0.9500 1.000 99,692 -0.05(-4.76%)
Mar 02, 2022 0.8998 1.070 0.8578 1.050 123,315 +0.19(+22.09%)
Mar 01, 2022 0.8500 0.8635 0.8318 0.8600 39,702 +0.03(+3.61%)
Feb 28, 2022 0.8400 0.8400 0.7800 0.8300 99,515 -0.01(-0.60%)
Feb 25, 2022 0.8240 0.8350 0.8170 0.8350 5,154 +0.02(+1.88%)
Feb 24, 2022 0.8100 0.8400 0.7673 0.8196 176,188 -0.02(-2.81%)
Feb 23, 2022 0.8500 0.8840 0.8200 0.8433 44,257 +0.00(+0.39%)
Feb 22, 2022 0.9000 0.9000 0.8100 0.8400 132,223 -0.07(-8.00%)
Feb 18, 2022 0.9130 0 -0.03(-2.78%)
Feb 17, 2022 0.9609 0.9646 0.9300 0.9391 6,558 +0.01(+0.98%)
Feb 16, 2022 0.9600 0.9600 0.9300 0.9300 31,265 -0.03(-3.12%)
Feb 15, 2022 0.9693 0.9800 0.9549 0.9600 39,306 -0.01(-1.53%)
Feb 14, 2022 0.9932 0.9934 0.9700 0.9749 32,074 +0.01(+0.52%)
Feb 11, 2022 0.9800 0.9810 0.9632 0.9699 25,600 -0.01(-1.03%)
Feb 10, 2022 0.9811 1.030 0.9600 0.9800 56,048 +0.01(+1.03%)
Feb 09, 2022 0.9892 1.010 0.9620 0.9700 70,074 +0.00(+0.00%)
Feb 08, 2022 0.9938 1.000 0.9700 0.9700 36,279 -0.02(-2.02%)
Feb 07, 2022 0.8915 1.010 0.8915 0.9900 38,650 +0.00(+0.00%)
Feb 04, 2022 1.003 1.030 0.9448 0.9900 65,065 +0.00(+0.00%)
Feb 03, 2022 1.080 0.9800 0.9900 91,448 -0.08(-7.48%)
Feb 02, 2022 1.130 1.130 1.040 1.070 21,335 +0.02(+1.95%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.