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

Midatech Pharma ADR (NQ: MTP )

0.2851 UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 24, 2023 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 0.6701 0.7799 0.6600 0.7001 80,412 +0.03(+3.80%)
Jan 30, 2023 0.6600 0.6800 0.6500 0.6745 30,893 +0.01(+1.50%)
Jan 27, 2023 0.6600 0.6788 0.6500 0.6645 46,286 +0.01(+1.37%)
Jan 26, 2023 0.6787 0.7000 0.6500 0.6555 57,723 -0.04(-5.49%)
Jan 25, 2023 0.7300 0.7300 0.6720 0.6936 47,286 -0.04(-4.99%)
Jan 24, 2023 0.7200 0.7300 0.6400 0.7300 51,432 +0.04(+5.81%)
Jan 23, 2023 0.6500 0.7101 0.6000 0.6899 201,631 -0.01(-1.46%)
Jan 20, 2023 0.6826 0.8001 0.6700 0.7001 84,868 +0.04(+5.28%)
Jan 19, 2023 0.7000 0.7400 0.6500 0.6650 62,215 -0.01(-0.76%)
Jan 18, 2023 0.6751 0.7000 0.6500 0.6701 63,615 -0.03(-4.95%)
Jan 17, 2023 0.7000 0.7088 0.6500 0.7050 51,857 +0.05(+8.46%)
Jan 13, 2023 0.7300 0.7500 0.6500 0.6500 74,779 -0.02(-2.99%)
Jan 12, 2023 0.8800 0.8838 0.6300 0.6700 185,073 -0.08(-10.67%)
Jan 11, 2023 0.8300 0.8300 0.7050 0.7500 89,139 -0.01(-1.32%)
Jan 10, 2023 0.9500 0.9500 0.7600 0.7600 152,682 -0.19(-20.00%)
Jan 09, 2023 0.9350 0.9600 0.8708 0.9500 14,666 +0.05(+5.56%)
Jan 06, 2023 0.9100 0.9145 0.8900 0.9000 15,261 +0.03(+3.33%)
Jan 05, 2023 0.9000 0.9473 0.8600 0.8710 7,711 -0.06(-6.34%)
Jan 04, 2023 0.8500 0.9501 0.8485 0.9300 23,029 -0.02(-2.09%)
Jan 03, 2023 0.9800 0.9900 0.8805 0.9499 36,746 -0.04(-3.56%)
Dec 30, 2022 0.7610 1.130 0.7610 0.9850 49,822 +0.16(+18.67%)
Dec 29, 2022 0.7500 0.8300 0.7301 0.8300 15,271 +0.16(+23.88%)
Dec 28, 2022 0.7400 0.7600 0.6700 0.6700 28,312 -0.11(-13.83%)
Dec 27, 2022 0.7401 0.8300 0.7400 0.7775 17,828 +0.06(+7.97%)
Dec 23, 2022 0.7501 0.8100 0.7000 0.7201 12,916 -0.07(-8.85%)
Dec 22, 2022 0.7802 0.8800 0.7520 0.7900 5,772 -0.05(-5.95%)
Dec 21, 2022 0.7600 0.8748 0.7600 0.8400 29,602 +0.08(+10.53%)
Dec 20, 2022 0.7811 0.8711 0.7600 0.7600 6,596 -0.11(-12.80%)
Dec 19, 2022 0.8001 0.9000 0.7705 0.8716 16,610 +0.07(+8.95%)
Dec 16, 2022 0.8500 0.8500 0.7000 0.8000 77,214 -0.00(-0.01%)
Dec 15, 2022 0.9500 0.9690 0.7780 0.8001 129,430 -0.22(-21.56%)
Dec 14, 2022 1.020 1.044 0.9500 1.020 62,040 -0.14(-12.15%)
Dec 13, 2022 1.500 1.500 1.100 1.161 126,563 -0.49(-29.63%)
Dec 12, 2022 1.650 1.700 1.506 1.650 10,873 +0.03(+1.85%)
Dec 09, 2022 1.520 1.740 1.520 1.620 4,902 +0.11(+7.28%)
Dec 08, 2022 1.450 1.605 1.450 1.510 8,826 -0.02(-1.31%)
Dec 07, 2022 1.462 1.550 1.462 1.530 6,755 -0.00(-0.33%)
Dec 06, 2022 1.610 1.610 1.535 1.535 13,052 -0.03(-1.61%)
Dec 05, 2022 1.600 1.648 1.560 1.560 4,901 -0.09(-5.71%)
Dec 02, 2022 1.630 1.655 1.630 1.655 3,196 -0.03(-1.90%)
Dec 01, 2022 1.560 1.810 1.560 1.687 4,191 +0.10(+6.08%)
Nov 30, 2022 1.630 1.750 1.590 1.590 2,409 +0.06(+3.92%)
Nov 29, 2022 1.530 1.732 1.500 1.530 4,202 -0.07(-4.30%)
Nov 28, 2022 1.450 1.603 1.450 1.599 3,090 +0.07(+4.49%)
Nov 25, 2022 1.520 1.530 1.520 1.530 927 +0.01(+0.33%)
Nov 23, 2022 1.550 1.688 1.500 1.525 3,299 -0.05(-2.87%)
Nov 22, 2022 1.550 1.590 1.550 1.570 1,426 -0.02(-1.26%)
Nov 21, 2022 1.590 1.590 1.590 1.590 550 -0.05(-3.05%)
Nov 18, 2022 1.491 1.801 1.491 1.640 12,646 +0.13(+8.62%)
Nov 17, 2022 1.510 1.610 1.500 1.510 7,079 -0.07(-4.44%)
Nov 16, 2022 1.590 1.642 1.560 1.580 1,776 -0.02(-1.05%)
Nov 15, 2022 1.630 1.646 1.550 1.597 6,197 -0.13(-7.70%)
Nov 14, 2022 1.460 2.010 1.290 1.730 57,591 +0.20(+13.07%)
Nov 11, 2022 1.380 1.630 1.290 1.530 5,752 +0.01(+0.66%)
Nov 10, 2022 1.640 1.680 1.369 1.520 21,455 -0.15(-8.98%)
Nov 09, 2022 1.613 1.680 1.606 1.670 3,322 -0.09(-5.11%)
Nov 08, 2022 1.720 1.870 1.700 1.760 6,135 +0.03(+1.73%)
Nov 07, 2022 1.680 1.736 1.620 1.730 4,229 +0.08(+4.85%)
Nov 04, 2022 1.801 1.802 1.600 1.650 23,083 -0.18(-9.92%)
Nov 03, 2022 1.920 1.920 1.832 1.832 5,771 -0.07(-3.59%)
Nov 01, 2022 1.900 57 -0.04(-2.06%)
Oct 31, 2022 1.940 1.940 1.940 1.940 3,876 +0.01(+0.55%)
Oct 28, 2022 1.900 1.929 1.900 1.929 2,129 -0.05(-2.56%)
Oct 27, 2022 1.890 1.980 1.890 1.980 613 +0.09(+4.76%)
Oct 26, 2022 1.945 1.945 1.855 1.890 8,752 -0.01(-0.78%)
Oct 25, 2022 1.930 1.930 1.900 1.905 2,963 +0.01(+0.79%)
Oct 24, 2022 1.880 1.920 1.880 1.890 2,722 +0.03(+1.61%)
Oct 21, 2022 1.900 2.080 1.860 1.860 4,699 -0.04(-2.11%)
Oct 20, 2022 2.090 2.090 1.900 1.900 11,941 -0.15(-7.32%)
Oct 19, 2022 2.170 2.170 1.940 2.050 4,797 +0.06(+3.02%)
Oct 18, 2022 2.040 2.040 1.970 1.990 3,302 +0.05(+2.55%)
Oct 17, 2022 1.920 1.981 1.910 1.940 3,495 +0.02(+0.84%)
Oct 14, 2022 1.970 1.982 1.840 1.924 1,972 +0.05(+2.90%)
Oct 13, 2022 1.880 1.940 1.870 1.870 3,206 -0.01(-0.53%)
Oct 12, 2022 1.930 1.970 1.840 1.880 6,940 -0.05(-2.59%)
Oct 11, 2022 1.910 1.930 1.880 1.930 6,275 +0.02(+1.05%)
Oct 10, 2022 1.890 1.960 1.890 1.910 7,010 -0.07(-3.54%)
Oct 07, 2022 1.920 2.180 1.890 1.980 10,800 -0.06(-3.16%)
Oct 06, 2022 2.120 2.122 1.890 2.045 39,807 -0.07(-3.10%)
Oct 05, 2022 1.990 2.400 1.990 2.110 35,994 +0.15(+7.65%)
Oct 04, 2022 2.070 2.090 1.890 1.960 26,622 +0.02(+1.03%)
Oct 03, 2022 1.900 1.995 1.840 1.940 16,524 +0.08(+4.30%)
Sep 30, 2022 1.889 1.920 1.849 1.860 9,578 -0.06(-3.20%)
Sep 29, 2022 2.050 2.160 1.860 1.921 32,206 -0.23(-10.63%)
Sep 28, 2022 1.960 2.250 1.930 2.150 60,421 +0.09(+4.37%)
Sep 27, 2022 2.540 2.600 2.030 2.060 83,793 -0.54(-20.77%)
Sep 26, 2022 2.300 2.812 2.290 2.600 80,902 +2.05(+372.81%)
Sep 23, 2022 0.5500 0.6500 0.5499 0.5499 310,171 +0.01(+1.16%)
Sep 22, 2022 0.5450 0.5600 0.4800 0.5436 41,009 +0.00(+0.67%)
Sep 21, 2022 0.5300 0.5400 0.4505 0.5400 106,735 +0.07(+14.60%)
Sep 20, 2022 0.5100 0.5222 0.4650 0.4712 84,534 -0.02(-3.84%)
Sep 19, 2022 0.5230 0.5330 0.4253 0.4900 194,164 -0.04(-8.07%)
Sep 16, 2022 0.6500 0.6600 0.4000 0.5330 574,396 -0.13(-19.97%)
Sep 15, 2022 0.6801 0.7138 0.6550 0.6660 187,943 -0.06(-7.88%)
Sep 14, 2022 0.7400 1.040 0.6750 0.7230 2,762,208 +0.02(+3.29%)
Sep 13, 2022 0.7357 0.7680 0.7000 0.7000 46,592 -0.07(-9.09%)
Sep 12, 2022 0.7800 0.7800 0.7302 0.7700 55,410 +0.01(+1.32%)
Sep 09, 2022 0.7129 0.7600 0.7123 0.7600 56,672 +0.05(+7.03%)
Sep 08, 2022 0.7194 0.7312 0.7000 0.7101 13,493 +0.01(+1.44%)
Sep 07, 2022 0.7154 0.7195 0.6758 0.7000 24,536 +0.01(+1.45%)
Sep 06, 2022 0.7391 0.7391 0.6700 0.6900 86,994 -0.05(-6.64%)
Sep 02, 2022 0.7100 0.7500 0.7000 0.7391 25,319 +0.01(+1.25%)
Sep 01, 2022 0.7750 0.7750 0.7000 0.7300 23,833 -0.01(-1.35%)
Aug 31, 2022 0.7200 0.7500 0.7000 0.7400 40,756 +0.03(+4.23%)
Aug 30, 2022 0.7201 0.7431 0.7000 0.7100 26,986 -0.03(-3.40%)
Aug 29, 2022 0.7600 0.7600 0.7150 0.7350 21,993 +0.01(+0.70%)
Aug 26, 2022 0.7600 0.7600 0.7000 0.7299 88,692 +0.00(+0.19%)
Aug 25, 2022 0.7307 0.7799 0.7100 0.7285 67,627 +0.00(+0.46%)
Aug 24, 2022 0.7444 0.7600 0.7200 0.7252 45,610 -0.04(-5.74%)
Aug 23, 2022 0.7355 0.7695 0.7325 0.7694 26,988 +0.04(+5.07%)
Aug 22, 2022 0.7300 0.7661 0.7300 0.7323 9,682 -0.03(-4.41%)
Aug 19, 2022 0.7999 0.8000 0.7651 0.7661 55,151 -0.04(-5.41%)
Aug 18, 2022 0.7900 0.8143 0.7700 0.8099 71,828 +0.04(+5.72%)
Aug 17, 2022 0.7800 0.7876 0.7300 0.7661 31,412 -0.00(-0.05%)
Aug 16, 2022 0.7753 0.7850 0.7361 0.7665 30,320 +0.02(+2.89%)
Aug 15, 2022 0.7500 0.7700 0.7100 0.7450 44,559 -0.03(-3.25%)
Aug 12, 2022 0.7400 0.7790 0.7201 0.7700 20,837 +0.03(+4.07%)
Aug 11, 2022 0.7400 0.7400 0.7100 0.7399 66,058 +0.01(+1.36%)
Aug 10, 2022 0.7200 0.7500 0.6700 0.7300 65,279 +0.06(+8.96%)
Aug 09, 2022 0.7400 0.7400 0.6700 0.6700 77,525 -0.04(-5.65%)
Aug 08, 2022 0.7900 0.7900 0.7100 0.7101 53,614 -0.03(-4.04%)
Aug 05, 2022 0.7419 0.8000 0.7105 0.7400 79,868 +0.03(+4.49%)
Aug 04, 2022 0.7298 0.7429 0.6600 0.7082 85,069 -0.02(-2.73%)
Aug 03, 2022 0.6900 0.7450 0.6300 0.7281 141,314 +0.04(+5.54%)
Aug 02, 2022 0.6500 0.7499 0.6200 0.6899 43,523 +0.07(+10.70%)
Aug 01, 2022 0.6379 0.6547 0.6140 0.6232 22,841 -0.03(-4.84%)
Jul 29, 2022 0.6426 0.6576 0.6300 0.6549 19,942 +0.03(+4.68%)
Jul 28, 2022 0.6300 0.6500 0.6100 0.6256 5,581 -0.00(-0.68%)
Jul 27, 2022 0.6284 0.6370 0.6002 0.6299 36,374 -0.01(-1.27%)
Jul 26, 2022 0.6516 0.6516 0.6184 0.6380 43,435 -0.02(-3.41%)
Jul 25, 2022 0.6499 0.6724 0.6138 0.6605 124,785 +0.02(+3.20%)
Jul 22, 2022 0.6610 0.6879 0.6200 0.6400 46,644 -0.02(-3.02%)
Jul 21, 2022 0.6400 0.6780 0.6400 0.6599 27,552 +0.00(+0.12%)
Jul 20, 2022 0.7028 0.7028 0.6404 0.6591 30,870 -0.04(-5.45%)
Jul 19, 2022 0.6600 0.7060 0.6600 0.6971 17,369 -0.01(-1.26%)
Jul 18, 2022 0.7455 0.7455 0.6573 0.7060 61,521 -0.01(-1.94%)
Jul 15, 2022 0.6450 0.7219 0.6450 0.7200 28,206 +0.03(+4.09%)
Jul 14, 2022 0.6800 0.6917 0.6700 0.6917 18,301 +0.02(+3.24%)
Jul 13, 2022 0.6700 0.7192 0.6540 0.6700 36,239 +0.02(+3.01%)
Jul 12, 2022 0.6400 0.7000 0.6400 0.6504 10,222 -0.04(-5.75%)
Jul 11, 2022 0.7500 0.7500 0.6100 0.6901 30,077 -0.02(-2.80%)
Jul 08, 2022 0.7000 0.8200 0.6700 0.7100 85,795 -0.07(-8.96%)
Jul 07, 2022 0.7050 0.7799 0.6100 0.7799 72,473 +0.06(+7.94%)
Jul 06, 2022 0.5900 0.7248 0.5900 0.7225 109,092 +0.06(+9.47%)
Jul 05, 2022 0.5509 0.6800 0.5125 0.6600 97,542 +0.11(+20.00%)
Jul 01, 2022 0.5493 0.5950 0.5300 0.5500 33,565 +0.01(+1.85%)
Jun 30, 2022 0.5300 0.5884 0.5300 0.5400 13,044 -0.01(-1.80%)
Jun 29, 2022 0.5550 0.5850 0.5300 0.5499 70,933 +0.01(+1.81%)
Jun 28, 2022 0.5600 0.5900 0.5400 0.5401 50,205 -0.02(-3.55%)
Jun 27, 2022 0.5200 0.6000 0.5200 0.5600 48,223 +0.02(+3.68%)
Jun 24, 2022 0.5200 0.5500 0.5200 0.5401 34,481 -0.01(-1.80%)
Jun 23, 2022 0.5300 0.5500 0.5100 0.5500 32,187 +0.00(+0.00%)
Jun 22, 2022 0.5500 0.6000 0.5100 0.5500 72,960 +0.00(+0.02%)
Jun 21, 2022 0.5900 0.5900 0.4901 0.5499 41,824 +0.00(+0.00%)
Jun 17, 2022 0.5130 0.5500 0.4902 0.5499 26,778 +0.06(+11.79%)
Jun 16, 2022 0.5177 0.5177 0.4902 0.4919 14,389 -0.03(-4.98%)
Jun 15, 2022 0.5403 0.5500 0.4700 0.5177 41,079 -0.01(-2.32%)
Jun 14, 2022 0.5200 0.5650 0.5100 0.5300 30,457 +0.02(+3.92%)
Jun 13, 2022 0.5226 0.5230 0.4832 0.5100 73,910 -0.06(-10.40%)
Jun 10, 2022 0.5770 0.5770 0.5210 0.5692 70,662 -0.01(-1.56%)
Jun 09, 2022 0.6000 0.6000 0.5602 0.5782 32,887 -0.02(-3.29%)
Jun 08, 2022 0.5600 0.5980 0.5600 0.5979 92,781 +0.03(+4.53%)
Jun 07, 2022 0.5200 0.5829 0.5242 0.5720 59,751 -0.01(-2.22%)
Jun 06, 2022 0.6300 0.6961 0.5750 0.5850 217,813 -0.07(-10.33%)
Jun 03, 2022 0.6500 0.6600 0.5988 0.6524 138,870 -0.01(-1.15%)
Jun 02, 2022 0.7400 0.7420 0.6000 0.6600 725,531 -0.09(-12.00%)
Jun 01, 2022 0.8200 0.9000 0.6900 0.7500 9,409,476 +0.12(+19.75%)
May 31, 2022 0.6351 0.6413 0.5888 0.6263 36,243 +0.00(+0.03%)
May 27, 2022 0.6489 0.6490 0.5701 0.6261 22,145 +0.02(+2.64%)
May 26, 2022 0.5418 0.6400 0.5418 0.6100 17,240 +0.03(+4.70%)
May 25, 2022 0.5450 0.6000 0.5113 0.5826 21,430 +0.02(+4.04%)
May 24, 2022 0.5260 0.5779 0.5260 0.5600 8,489 +0.00(+0.00%)
May 23, 2022 0.5500 0.5600 0.4900 0.5600 27,217 +0.03(+6.06%)
May 20, 2022 0.5190 0.5418 0.4900 0.5280 19,178 -0.01(-2.73%)
May 19, 2022 0.5800 0.5821 0.5227 0.5428 30,149 +0.00(+0.54%)
May 18, 2022 0.5000 0.5400 0.4800 0.5399 45,745 +0.04(+7.40%)
May 17, 2022 0.5200 0.5300 0.5000 0.5027 11,330 -0.04(-6.56%)
May 16, 2022 0.4500 0.5480 0.4400 0.5380 30,676 +0.01(+2.48%)
May 13, 2022 0.5100 0.5310 0.5098 0.5250 6,595 +0.03(+5.00%)
May 12, 2022 0.5400 0.5400 0.5000 0.5000 63,320 -0.03(-5.64%)
May 11, 2022 0.5700 0.5700 0.5150 0.5299 48,395 -0.04(-7.04%)
May 10, 2022 0.4800 0.5700 0.4800 0.5700 120,969 +0.11(+23.22%)
May 09, 2022 0.6000 0.6379 0.3800 0.4626 180,564 -0.14(-22.90%)
May 06, 2022 0.6000 0.6423 0.6000 0.6000 52,452 -0.01(-1.67%)
May 05, 2022 0.6150 0.6380 0.6100 0.6102 40,564 +0.00(+0.02%)
May 04, 2022 0.6300 0.6562 0.6000 0.6101 47,227 -0.02(-3.47%)
May 03, 2022 0.6000 0.7180 0.6000 0.6320 38,984 +0.02(+3.57%)
May 02, 2022 0.6651 0.6651 0.5900 0.6102 26,191 -0.04(-6.12%)
Apr 29, 2022 0.6500 0.6926 0.6500 0.6500 77,038 -0.03(-4.41%)
Apr 28, 2022 0.7082 0.7082 0.6501 0.6800 45,902 -0.03(-4.23%)
Apr 27, 2022 0.7500 0.7680 0.7100 0.7100 71,845 -0.04(-5.33%)
Apr 26, 2022 0.8200 0.8527 0.7500 0.7500 102,851 -0.11(-12.60%)
Apr 25, 2022 0.8200 0.8691 0.8200 0.8581 23,462 -0.02(-2.01%)
Apr 22, 2022 0.8320 0.8770 0.8319 0.8757 24,600 -0.01(-1.50%)
Apr 21, 2022 0.8550 0.8979 0.8400 0.8890 14,601 +0.03(+3.98%)
Apr 20, 2022 0.8318 0.8666 0.8318 0.8550 9,478 -0.02(-2.17%)
Apr 19, 2022 0.8300 0.8900 0.8280 0.8740 15,328 +0.04(+5.30%)
Apr 18, 2022 0.8700 0.8738 0.8300 0.8300 30,358 -0.03(-3.49%)
Apr 14, 2022 0.9400 0.9588 0.8600 0.8600 33,083 -0.08(-8.51%)
Apr 13, 2022 0.8800 0.9400 0.8720 0.9400 17,526 +0.07(+7.55%)
Apr 12, 2022 0.8700 0.9200 0.8700 0.8740 18,144 -0.01(-0.88%)
Apr 11, 2022 0.8400 0.9200 0.8400 0.8818 37,748 -0.03(-2.96%)
Apr 08, 2022 0.8900 0.9897 0.8750 0.9087 46,332 -0.03(-2.96%)
Apr 07, 2022 0.9904 0.9904 0.9165 0.9364 18,708 -0.06(-5.89%)
Apr 06, 2022 0.9800 1.030 0.9020 0.9950 39,511 +0.02(+1.53%)
Apr 05, 2022 1.050 1.050 0.9500 0.9800 46,191 +0.02(+2.08%)
Apr 04, 2022 0.8900 0.9600 0.8700 0.9600 43,055 +0.07(+7.88%)
Apr 01, 2022 0.8999 0.9000 0.8880 0.8899 31,706 +0.01(+1.13%)
Mar 31, 2022 0.9200 0.9400 0.8800 0.8800 61,558 -0.06(-6.26%)
Mar 30, 2022 0.9000 0.9400 0.9000 0.9388 53,350 +0.03(+3.28%)
Mar 29, 2022 0.8699 0.9100 0.8698 0.9090 84,661 +0.04(+4.48%)
Mar 28, 2022 0.8602 0.8800 0.8501 0.8700 31,922 +0.01(+0.96%)
Mar 25, 2022 0.8800 0.8800 0.8538 0.8617 24,747 +0.00(+0.19%)
Mar 24, 2022 0.9000 0.9000 0.8450 0.8601 25,693 -0.02(-2.15%)
Mar 23, 2022 0.8705 0.8829 0.8500 0.8790 29,880 -0.01(-0.68%)
Mar 22, 2022 0.9000 0.9000 0.8455 0.8850 23,381 +0.00(+0.37%)
Mar 21, 2022 0.8600 0.9200 0.8450 0.8817 26,768 +0.01(+0.77%)
Mar 18, 2022 0.8400 0.8860 0.8200 0.8750 16,419 +0.02(+2.16%)
Mar 17, 2022 0.8300 0.8980 0.8150 0.8565 30,152 +0.03(+3.19%)
Mar 16, 2022 0.7900 0.9100 0.7900 0.8300 80,618 +0.00(+0.50%)
Mar 15, 2022 0.9400 0.9400 0.7900 0.8259 162,055 -0.04(-5.07%)
Mar 14, 2022 0.9300 0.9300 0.8450 0.8700 61,496 -0.04(-4.40%)
Mar 11, 2022 0.8700 0.9200 0.8602 0.9100 87,634 +0.05(+5.75%)
Mar 10, 2022 0.8900 0.8900 0.8402 0.8605 25,816 -0.03(-3.33%)
Mar 09, 2022 0.8600 0.9490 0.8543 0.8901 82,128 +0.03(+3.74%)
Mar 08, 2022 0.8350 0.8600 0.8200 0.8580 101,369 -0.00(-0.17%)
Mar 07, 2022 0.8400 0.8818 0.8268 0.8595 169,577 -0.04(-4.50%)
Mar 04, 2022 1.000 1.000 0.9000 0.9000 57,484 -0.10(-10.00%)
Mar 03, 2022 1.030 1.030 0.9700 1.000 67,830 -0.02(-1.96%)
Mar 02, 2022 1.050 1.050 0.9500 1.020 81,412 +0.00(+0.00%)
Mar 01, 2022 0.9500 1.040 0.9201 1.020 69,525 +0.04(+3.98%)
Feb 28, 2022 0.9200 0.9950 0.9200 0.9810 44,140 -0.02(-1.70%)
Feb 25, 2022 0.9200 1.000 0.9022 0.9980 55,912 +0.03(+3.10%)
Feb 24, 2022 0.8900 0.9799 0.8200 0.9680 74,181 +0.05(+4.99%)
Feb 23, 2022 0.9400 0.9977 0.9200 0.9220 49,689 -0.05(-4.94%)
Feb 22, 2022 1.010 1.030 0.9200 0.9699 105,274 -0.05(-5.01%)
Feb 18, 2022 1.021 0 +0.00(+0.11%)
Feb 17, 2022 0.9601 1.060 0.9601 1.020 49,741 +0.01(+1.42%)
Feb 16, 2022 0.9700 1.050 0.9501 1.006 70,086 +0.01(+0.87%)
Feb 15, 2022 0.9600 1.020 0.9100 0.9970 48,192 +0.04(+4.11%)
Feb 14, 2022 1.000 1.000 0.9315 0.9576 45,714 -0.06(-6.12%)
Feb 11, 2022 0.9800 1.040 0.9700 1.020 38,865 +0.02(+2.10%)
Feb 10, 2022 0.9511 1.037 0.9300 0.9990 150,656 -0.04(-3.93%)
Feb 09, 2022 0.9700 1.040 0.9700 1.040 55,258 +0.04(+4.51%)
Feb 08, 2022 0.9800 1.005 0.9300 0.9950 35,863 -0.01(-0.50%)
Feb 07, 2022 1.020 1.020 0.9331 1.000 31,287 -0.04(-3.85%)
Feb 04, 2022 0.9898 1.040 0.9898 1.040 21,421 +0.04(+4.00%)
Feb 03, 2022 0.9800 1.030 0.9520 1.000 96,201 -0.01(-0.99%)
Feb 02, 2022 1.040 1.055 0.9230 1.010 42,304 -0.03(-2.88%)
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.