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

Endocan Corp (OP: ENDO )

0.0001 UNCHANGED
Last Price Updated: 2:54 PM EST, Dec 18, 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 30, 2015 0.0200 0.0208 0.0200 0.0208 129,148 +0.00(+4.00%)
Jan 29, 2015 0.0218 0.0230 0.0200 0.0200 178,450 -0.00(-2.44%)
Jan 28, 2015 0.0207 0.0235 0.0205 0.0205 159,271 -0.00(-12.39%)
Jan 27, 2015 0.0220 0.0235 0.0205 0.0234 215,751 +0.00(+1.74%)
Jan 26, 2015 0.0208 0.0230 0.0201 0.0230 62,500 +0.00(+12.20%)
Jan 23, 2015 0.0200 0.0240 0.0200 0.0205 817,569 -0.00(-1.44%)
Jan 22, 2015 0.0200 0.0208 0.0200 0.0208 116,472 -0.00(-0.48%)
Jan 21, 2015 0.0201 0.0209 0.0200 0.0209 217,226 -0.00(-5.00%)
Jan 20, 2015 0.0200 0.0220 0.0200 0.0220 218,778 +0.00(+10.00%)
Jan 16, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 15, 2015 0.0215 0.0219 0.0200 0.0200 111,351 +0.00(+0.00%)
Jan 14, 2015 0.0210 0.0235 0.0200 0.0200 351,300 -0.00(-8.68%)
Jan 13, 2015 0.0219 0 +0.00(+6.31%)
Jan 12, 2015 0.0226 0.0226 0.0206 0.0206 36,111 -0.00(-8.85%)
Jan 09, 2015 0.0235 0.0235 0.0226 0.0226 14,100 -0.00(-3.83%)
Jan 08, 2015 0.0230 0.0245 0.0216 0.0235 154,496 -0.00(-1.67%)
Jan 07, 2015 0.0225 0.0239 0.0225 0.0239 157,921 +0.00(+8.64%)
Jan 06, 2015 0.0250 0.0250 0.0220 0.0220 420,513 -0.00(-9.47%)
Jan 05, 2015 0.0219 0.0243 0.0205 0.0243 403,465 +0.00(+20.30%)
Jan 02, 2015 0.0191 0.0220 0.0191 0.0202 235,502 -0.00(-3.81%)
Dec 31, 2014 0.0210 0.0210 0.0210 0 +0.00(+10.53%)
Dec 30, 2014 0.0200 0.0200 0.0190 0.0190 294,626 -0.00(-0.52%)
Dec 29, 2014 0.0197 0.0209 0.0191 0.0191 98,900 -0.00(-8.61%)
Dec 26, 2014 0.0214 0.0230 0.0192 0.0209 288,188 -0.00(-2.34%)
Dec 24, 2014 0.0214 0.0214 0.0214 0 +0.00(+0.00%)
Dec 23, 2014 0.0200 0.0220 0.0200 0.0214 212,993 +0.00(+7.00%)
Dec 22, 2014 0.0219 0.0219 0.0193 0.0200 332,255 -0.00(-2.44%)
Dec 19, 2014 0.0200 0.0210 0.0191 0.0205 375,500 +0.00(+2.50%)
Dec 18, 2014 0.0190 0.0208 0.0190 0.0200 246,300 +0.00(+1.52%)
Dec 17, 2014 0.0194 0.0198 0.0190 0.0197 215,000 +0.00(+3.68%)
Dec 16, 2014 0.0211 0.0190 0.0190 308,437 -0.00(-10.38%)
Dec 15, 2014 0.0190 0.0234 0.0190 0.0212 229,892 +0.00(+7.61%)
Dec 12, 2014 0.0215 0.0229 0.0195 0.0197 106,088 -0.00(-1.50%)
Dec 11, 2014 0.0210 0.0210 0.0195 0.0200 661,489 -0.00(-0.50%)
Dec 10, 2014 0.0251 0.0251 0.0170 0.0201 3,580,824 -0.01(-21.18%)
Dec 09, 2014 0.0250 0.0260 0.0250 0.0255 63,300 +0.00(+2.00%)
Dec 08, 2014 0.0270 0.0270 0.0243 0.0250 220,361 -0.00(-7.41%)
Dec 05, 2014 0.0269 0.0270 0.0256 0.0270 115,321 +0.00(+0.37%)
Dec 04, 2014 0.0243 0.0269 0.0241 0.0269 74,035 +0.00(+3.66%)
Dec 03, 2014 0.0242 0.0269 0.0241 0.0260 166,839 -0.00(-3.53%)
Dec 02, 2014 0.0251 0.0288 0.0240 0.0269 395,230 +0.00(+7.60%)
Dec 01, 2014 0.0210 0.0289 0.0210 0.0250 318,250 +0.00(+3.73%)
Nov 28, 2014 0.0241 0.0241 0.0241 0.0241 16,510 -0.00(-3.60%)
Nov 26, 2014 0.0250 0.0250 0.0250 0 -0.00(-0.79%)
Nov 25, 2014 0.0282 0.0282 0.0242 0.0252 562,403 -0.00(-3.08%)
Nov 24, 2014 0.0252 0.0270 0.0252 0.0260 658,669 -0.00(-10.03%)
Nov 21, 2014 0.0267 0.0292 0.0258 0.0289 151,208 +0.00(+8.24%)
Nov 20, 2014 0.0268 0.0296 0.0260 0.0267 109,400 +0.00(+0.38%)
Nov 19, 2014 0.0267 0.0282 0.0266 0.0266 124,200 -0.00(-1.48%)
Nov 18, 2014 0.0268 0.0295 0.0265 0.0270 209,757 -0.00(-8.47%)
Nov 17, 2014 0.0295 0.0290 0.0295 104,400 +0.00(+1.72%)
Nov 14, 2014 0.0279 0.0290 0.0257 0.0290 112,414 +0.00(+2.11%)
Nov 13, 2014 0.0298 0.0298 0.0279 0.0284 185,015 +0.00(+1.43%)
Nov 12, 2014 0.0271 0.0290 0.0271 0.0280 193,857 +0.00(+2.94%)
Nov 11, 2014 0.0300 0.0300 0.0258 0.0272 382,708 -0.00(-9.33%)
Nov 10, 2014 0.0300 0.0310 0.0300 0.0300 197,001 -0.00(-0.33%)
Nov 07, 2014 0.0299 0.0335 0.0292 0.0301 340,524 -0.00(-8.51%)
Nov 06, 2014 0.0315 0.0334 0.0300 0.0329 202,536 -0.00(-0.30%)
Nov 05, 2014 0.0429 0.0429 0.0280 0.0330 1,454,077 -0.01(-23.08%)
Nov 04, 2014 0.0470 0.0470 0.0415 0.0429 753,648 -0.00(-2.28%)
Nov 03, 2014 0.0350 0.0439 0.0345 0.0439 832,347 +0.01(+25.43%)
Oct 31, 2014 0.0318 0.0350 0.0308 0.0350 562,086 +0.00(+7.69%)
Oct 30, 2014 0.0285 0.0325 0.0285 0.0325 835,313 +0.00(+14.04%)
Oct 29, 2014 0.0271 0.0290 0.0271 0.0285 93,180 +0.00(+1.79%)
Oct 28, 2014 0.0287 0.0287 0.0270 0.0280 269,929 -0.00(-2.44%)
Oct 27, 2014 0.0272 0.0272 0.0256 0.0287 412,820 +0.00(+5.51%)
Oct 24, 2014 0.0288 0.0289 0.0272 0.0272 50,150 -0.00(-5.88%)
Oct 23, 2014 0.0250 0.0290 0.0250 0.0289 474,532 -0.00(-0.34%)
Oct 22, 2014 0.0279 0.0290 0.0250 0.0290 454,152 +0.00(+3.57%)
Oct 21, 2014 0.0259 0.0280 0.0254 0.0280 493,183 +0.00(+8.11%)
Oct 20, 2014 0.0250 0.0259 0.0242 0.0259 161,834 +0.00(+1.57%)
Oct 17, 2014 0.0242 0.0255 0.0242 0.0255 119,912 +0.00(+5.37%)
Oct 16, 2014 0.0246 0.0246 0.0242 0.0242 35,900 -0.00(-3.20%)
Oct 15, 2014 0.0257 0.0257 0.0242 0.0250 1,097,660 -0.00(-6.02%)
Oct 14, 2014 0.0275 0.0276 0.0266 0.0266 35,263 -0.00(-3.27%)
Oct 13, 2014 0.0267 0.0283 0.0267 0.0275 34,812 +0.00(+3.38%)
Oct 10, 2014 0.0275 0.0300 0.0265 0.0266 593,886 +0.00(+4.31%)
Oct 09, 2014 0.0247 0.0265 0.0247 0.0255 63,094 +0.00(+2.00%)
Oct 08, 2014 0.0238 0.0260 0.0238 0.0250 420,500 -0.00(-1.57%)
Oct 07, 2014 0.0254 0.0276 0.0254 0.0254 70,333 +0.00(+0.79%)
Oct 06, 2014 0.0263 0.0263 0.0251 0.0252 67,109 -0.00(-4.18%)
Oct 03, 2014 0.0251 0.0287 0.0251 0.0263 553,524 +0.00(+4.78%)
Oct 02, 2014 0.0252 0.0268 0.0251 0.0251 67,960 -0.00(-0.40%)
Oct 01, 2014 0.0251 0.0267 0.0251 0.0252 117,000 +0.00(+0.00%)
Sep 30, 2014 0.0250 0.0265 0.0250 0.0252 83,151 +0.00(+0.00%)
Sep 29, 2014 0.0269 0.0271 0.0252 0.0252 359,603 -0.00(-10.32%)
Sep 26, 2014 0.0295 0.0295 0.0280 0.0281 17,775 -0.00(-4.75%)
Sep 25, 2014 0.0268 0.0295 0.0268 0.0295 100,508 +0.00(+11.32%)
Sep 24, 2014 0.0270 0.0270 0.0252 0.0265 196,867 +0.00(+5.16%)
Sep 23, 2014 0.0253 0.0270 0.0252 0.0252 100,257 -0.00(-4.55%)
Sep 22, 2014 0.0258 0.0265 0.0252 0.0264 237,750 -0.00(-2.58%)
Sep 19, 2014 0.0253 0.0293 0.0253 0.0271 96,204 -0.00(-2.52%)
Sep 18, 2014 0.0270 0.0295 0.0266 0.0278 213,987 +0.00(+2.96%)
Sep 17, 2014 0.0272 0.0280 0.0253 0.0270 275,490 +0.00(+6.72%)
Sep 16, 2014 0.0252 0.0270 0.0252 0.0253 298,777 +0.00(+0.40%)
Sep 15, 2014 0.0277 0.0250 0.0252 282,150 -0.00(-9.35%)
Sep 12, 2014 0.0275 0.0279 0.0255 0.0278 236,486 +0.00(+1.09%)
Sep 11, 2014 0.0270 0.0275 0.0270 0.0275 294,771 +0.00(+0.73%)
Sep 10, 2014 0.0280 0.0271 0.0273 162,333 -0.00(-2.50%)
Sep 09, 2014 0.0281 0.0286 0.0270 0.0280 170,211 +0.00(+3.32%)
Sep 08, 2014 0.0284 0.0294 0.0271 0.0271 138,800 -0.00(-0.73%)
Sep 05, 2014 0.0273 0.0290 0.0271 0.0273 34,151 -0.00(-6.83%)
Sep 04, 2014 0.0295 0.0295 0.0271 0.0293 68,066 +0.00(+0.34%)
Sep 03, 2014 0.0288 0.0300 0.0287 0.0292 71,500 -0.00(-2.67%)
Sep 02, 2014 0.0294 0.0310 0.0286 0.0300 200,185 -0.00(-3.23%)
Aug 29, 2014 0.0310 0.0310 0.0310 0 +0.00(+1.64%)
Aug 28, 2014 0.0300 0.0305 0.0300 0.0305 65,850 +0.00(+1.67%)
Aug 27, 2014 0.0301 0.0315 0.0300 0.0300 96,311 -0.00(-3.23%)
Aug 26, 2014 0.0310 0.0310 0.0301 0.0310 49,450 +0.00(+0.00%)
Aug 25, 2014 0.0318 0.0318 0.0300 0.0310 240,427 +0.00(+6.16%)
Aug 22, 2014 0.0301 0.0305 0.0283 0.0292 45,153 +0.00(+3.55%)
Aug 21, 2014 0.0300 0.0282 0.0282 236,920 -0.00(-6.00%)
Aug 20, 2014 0.0290 0.0300 0.0281 0.0300 84,095 +0.00(+0.00%)
Aug 19, 2014 0.0292 0.0292 0.0281 0.0300 192,221 +0.00(+2.74%)
Aug 18, 2014 0.0292 0.0320 0.0292 0.0292 240,764 +0.00(+0.00%)
Aug 15, 2014 0.0292 0.0290 0.0292 52,819 +0.00(+0.69%)
Aug 14, 2014 0.0291 0.0275 0.0290 117,702 +0.00(+1.05%)
Aug 13, 2014 0.0293 0.0294 0.0285 0.0287 73,249 -0.00(-2.38%)
Aug 12, 2014 0.0276 0.0304 0.0274 0.0294 303,295 +0.00(+1.38%)
Aug 11, 2014 0.0287 0.0303 0.0287 0.0290 476,000 +0.00(+0.00%)
Aug 08, 2014 0.0290 0.0304 0.0290 0.0290 140,961 -0.00(-0.68%)
Aug 07, 2014 0.0269 0.0312 0.0269 0.0292 236,809 +0.00(+0.69%)
Aug 06, 2014 0.0295 0.0317 0.0290 0.0290 375,811 -0.00(-1.69%)
Aug 05, 2014 0.0287 0.0309 0.0279 0.0295 230,884 -0.00(-4.53%)
Aug 04, 2014 0.0302 0.0310 0.0286 0.0309 128,045 -0.00(-0.32%)
Aug 01, 2014 0.0300 0.0318 0.0286 0.0310 159,557 +0.00(+3.33%)
Jul 31, 2014 0.0302 0.0310 0.0295 0.0300 460,412 -0.00(-6.25%)
Jul 30, 2014 0.0302 0.0320 0.0300 0.0320 125,100 +0.00(+5.96%)
Jul 29, 2014 0.0320 0.0328 0.0302 0.0302 119,092 -0.00(-5.62%)
Jul 28, 2014 0.0281 0.0320 0.0281 0.0320 139,995 +0.00(+9.22%)
Jul 25, 2014 0.0338 0.0338 0.0293 0.0293 327,200 -0.00(-11.21%)
Jul 24, 2014 0.0331 0.0335 0.0330 0.0330 427,081 -0.00(-0.30%)
Jul 23, 2014 0.0330 0.0340 0.0330 0.0331 139,924 +0.00(+0.30%)
Jul 22, 2014 0.0303 0.0340 0.0303 0.0330 244,735 +0.00(+0.00%)
Jul 21, 2014 0.0319 0.0330 0.0300 0.0330 318,956 +0.00(+3.13%)
Jul 18, 2014 0.0350 0.0350 0.0281 0.0320 739,406 +0.00(+3.23%)
Jul 17, 2014 0.0317 0.0350 0.0298 0.0310 93,650 -0.00(-8.28%)
Jul 16, 2014 0.0340 0.0340 0.0309 0.0338 273,545 -0.00(-0.59%)
Jul 15, 2014 0.0349 0.0375 0.0280 0.0340 1,097,069 -0.00(-2.58%)
Jul 14, 2014 0.0333 0.0350 0.0333 0.0349 53,744 +0.00(+4.80%)
Jul 11, 2014 0.0333 0.0350 0.0333 0.0333 196,958 +0.00(+0.00%)
Jul 10, 2014 0.0320 0.0350 0.0311 0.0333 141,700 +0.00(+4.06%)
Jul 09, 2014 0.0360 0.0360 0.0319 0.0320 222,260 -0.00(-7.78%)
Jul 08, 2014 0.0320 0.0360 0.0320 0.0347 673,887 +0.00(+8.44%)
Jul 07, 2014 0.0350 0.0350 0.0320 0.0320 303,115 -0.00(-11.11%)
Jul 03, 2014 0.0360 0.0360 0.0360 0 -0.00(-2.17%)
Jul 02, 2014 0.0371 0.0387 0.0330 0.0368 515,874 +0.00(+2.22%)
Jul 01, 2014 0.0280 0.0399 0.0280 0.0360 1,315,652 +0.01(+28.57%)
Jun 30, 2014 0.0300 0.0300 0.0280 0.0280 196,684 +0.00(+0.00%)
Jun 27, 2014 0.0298 0.0300 0.0275 0.0280 150,346 +0.00(+1.82%)
Jun 26, 2014 0.0284 0.0285 0.0271 0.0275 117,575 -0.00(-3.51%)
Jun 25, 2014 0.0282 0.0290 0.0282 0.0285 84,128 +0.00(+1.06%)
Jun 24, 2014 0.0283 0.0300 0.0281 0.0282 173,275 -0.00(-0.35%)
Jun 23, 2014 0.0265 0.0310 0.0265 0.0283 223,606 +0.00(+6.79%)
Jun 20, 2014 0.0280 0.0280 0.0265 0.0265 405,199 -0.00(-5.36%)
Jun 19, 2014 0.0300 0.0310 0.0270 0.0280 219,295 -0.00(-9.68%)
Jun 18, 2014 0.0280 0.0310 0.0266 0.0310 589,315 +0.00(+14.81%)
Jun 17, 2014 0.0280 0.0300 0.0270 0.0270 1,114,195 -0.00(-3.57%)
Jun 16, 2014 0.0284 0.0284 0.0270 0.0280 445,320 -0.00(-1.41%)
Jun 13, 2014 0.0293 0.0318 0.0270 0.0284 546,581 +0.00(+1.79%)
Jun 12, 2014 0.0290 0.0319 0.0270 0.0279 725,288 -0.00(-3.79%)
Jun 11, 2014 0.0300 0.0320 0.0282 0.0290 337,241 +0.00(+0.00%)
Jun 10, 2014 0.0300 0.0320 0.0282 0.0290 965,033 -0.00(-8.52%)
Jun 06, 2014 0.0290 0.0330 0.0290 0.0317 237,542 +0.00(+5.67%)
Jun 05, 2014 0.0290 0.0325 0.0285 0.0300 434,064 +0.00(+3.45%)
Jun 04, 2014 0.0290 0.0290 0.0280 0.0290 435,452 +0.00(+0.00%)
Jun 03, 2014 0.0304 0.0324 0.0280 0.0290 332,466 -0.00(-0.68%)
Jun 02, 2014 0.0330 0.0330 0.0280 0.0292 441,852 -0.00(-8.75%)
May 30, 2014 0.0297 0.0339 0.0276 0.0320 889,271 +0.00(+17.65%)
May 29, 2014 0.0298 0.0330 0.0271 0.0272 619,542 +0.00(+1.87%)
May 28, 2014 0.0339 0.0339 0.0265 0.0267 1,138,599 -0.00(-11.00%)
May 27, 2014 0.0325 0.0329 0.0280 0.0300 792,588 -0.00(-7.69%)
May 23, 2014 0.0325 0.0325 0.0325 0 -0.00(-1.52%)
May 22, 2014 0.0251 0.0330 0.0251 0.0330 459,595 +0.00(+13.79%)
May 21, 2014 0.0280 0.0300 0.0270 0.0290 509,401 +0.00(+1.75%)
May 20, 2014 0.0350 0.0350 0.0275 0.0285 411,724 -0.00(-13.11%)
May 19, 2014 0.0280 0.0350 0.0255 0.0328 1,372,631 +0.01(+28.63%)
May 16, 2014 0.0378 0.0380 0.0245 0.0255 2,636,807 -0.01(-32.54%)
May 15, 2014 0.0340 0.0378 0.0325 0.0378 483,638 +0.00(+5.29%)
May 14, 2014 0.0370 0.0379 0.0340 0.0359 412,492 -0.00(-2.97%)
May 13, 2014 0.0360 0.0370 0.0330 0.0370 1,359,159 +0.00(+2.78%)
May 12, 2014 0.0356 0.0370 0.0350 0.0360 329,830 +0.00(+1.12%)
May 09, 2014 0.0350 0.0376 0.0350 0.0356 483,685 +0.00(+1.14%)
May 08, 2014 0.0400 0.0400 0.0351 0.0352 602,576 +0.00(+0.00%)
May 07, 2014 0.0380 0.0405 0.0350 0.0352 324,490 -0.00(-12.00%)
May 06, 2014 0.0355 0.0400 0.0355 0.0400 197,118 +0.00(+11.73%)
May 05, 2014 0.0375 0.0398 0.0355 0.0358 312,322 -0.00(-10.28%)
May 02, 2014 0.0373 0.0410 0.0350 0.0399 1,070,460 +0.00(+7.55%)
May 01, 2014 0.0370 0.0427 0.0370 0.0371 1,183,364 -0.00(-2.11%)
Apr 30, 2014 0.0400 0.0400 0.0320 0.0379 433,221 +0.00(+5.28%)
Apr 29, 2014 0.0398 0.0420 0.0320 0.0360 590,637 -0.00(-9.32%)
Apr 28, 2014 0.0410 0.0435 0.0397 0.0397 1,144,009 -0.00(-1.98%)
Apr 25, 2014 0.0515 0.0550 0.0360 0.0405 2,756,620 -0.01(-21.36%)
Apr 24, 2014 0.0500 0.0550 0.0500 0.0515 359,209 +0.00(+0.78%)
Apr 23, 2014 0.0536 0.0560 0.0511 0.0511 757,976 -0.00(-4.66%)
Apr 22, 2014 0.0560 0.0560 0.0535 0.0536 746,458 +0.00(+0.19%)
Apr 21, 2014 0.0542 0.0590 0.0500 0.0535 980,382 +0.00(+1.71%)
Apr 17, 2014 0.0526 0.0526 0.0526 0 +0.01(+16.89%)
Apr 16, 2014 0.0375 0.0490 0.0353 0.0450 1,793,980 +0.01(+18.42%)
Apr 15, 2014 0.0455 0.0480 0.0360 0.0380 2,605,447 -0.01(-18.63%)
Apr 14, 2014 0.0500 0.0500 0.0430 0.0467 947,202 -0.00(-6.60%)
Apr 11, 2014 0.0500 0.0520 0.0400 0.0500 0 -0.00(-6.02%)
Apr 10, 2014 0.0600 0.0600 0.0500 0.0532 1,726,816 -0.00(-8.28%)
Apr 09, 2014 0.0550 0.0600 0.0500 0.0580 1,536,868 +0.01(+11.54%)
Apr 08, 2014 0.0590 0.0595 0.0500 0.0520 1,271,716 -0.01(-13.33%)
Apr 07, 2014 0.0640 0.0650 0.0510 0.0600 2,099,659 -0.00(-6.25%)
Apr 04, 2014 0.0700 0.0730 0.0550 0.0640 0 -0.01(-12.33%)
Apr 03, 2014 0.0729 0.0739 0.0680 0.0730 1,198,430 +0.00(+0.69%)
Apr 02, 2014 0.0710 0.0740 0.0710 0.0725 620,429 +0.00(+2.11%)
Apr 01, 2014 0.0729 0.0729 0.0700 0.0710 393,532 -0.00(-1.25%)
Mar 31, 2014 0.0710 0.0740 0.0700 0.0719 974,992 +0.00(+1.13%)
Mar 28, 2014 0.0717 0.0725 0.0700 0.0711 0 -0.00(-3.27%)
Mar 27, 2014 0.0783 0.0800 0.0711 0.0735 1,178,269 -0.01(-10.37%)
Mar 26, 2014 0.0777 0.0820 0.0750 0.0820 967,781 +0.00(+0.00%)
Mar 25, 2014 0.0773 0.0830 0.0760 0.0820 876,455 +0.00(+5.81%)
Mar 24, 2014 0.0870 0.0890 0.0750 0.0775 1,788,190 -0.01(-9.36%)
Mar 21, 2014 0.0900 0.0900 0.0850 0.0855 0 -0.00(-5.00%)
Mar 20, 2014 0.0940 0.0970 0.0830 0.0900 982,774 -0.00(-4.26%)
Mar 19, 2014 0.0950 0.0970 0.0900 0.0940 2,340,834 +0.00(+1.08%)
Mar 18, 2014 0.0940 0.0940 0.0900 0.0930 1,865,069 +0.00(+3.33%)
Mar 17, 2014 0.0950 0.0980 0.0810 0.0900 9,899,547 +0.00(+0.33%)
Mar 14, 2014 0.0950 0.0999 0.0810 0.0897 0 -0.01(-5.58%)
Mar 13, 2014 0.0965 0.1000 0.0918 0.0950 2,230,253 +0.00(+1.06%)
Mar 12, 2014 0.0980 0.1000 0.0850 0.0940 1,816,815 +0.00(+4.44%)
Mar 11, 2014 0.0900 0.1015 0.0810 0.0900 3,717,052 +0.00(+4.65%)
Mar 10, 2014 0.0765 0.0985 0.0720 0.0860 3,031,028 +0.01(+19.44%)
Mar 07, 2014 0.0800 0.0800 0.0700 0.0720 0 -0.01(-7.10%)
Mar 06, 2014 0.0800 0.0844 0.0740 0.0775 733,071 +0.00(+1.44%)
Mar 05, 2014 0.0850 0.0850 0.0740 0.0764 2,933,851 -0.00(-2.05%)
Mar 04, 2014 0.0840 0.0840 0.0700 0.0780 2,142,893 -0.00(-5.45%)
Mar 03, 2014 0.0880 0.0900 0.0800 0.0825 2,410,235 -0.01(-6.25%)
Feb 28, 2014 0.1000 0.1050 0.0850 0.0880 0 -0.02(-16.19%)
Feb 27, 2014 0.1130 0.1130 0.0980 0.1050 1,063,496 -0.00(-2.78%)
Feb 26, 2014 0.0995 0.1080 0.0940 0.1080 1,501,652 +0.01(+10.66%)
Feb 25, 2014 0.1010 0.1080 0.0950 0.0976 1,842,070 -0.00(-3.37%)
Feb 24, 2014 0.1120 0.1120 0.0953 0.1010 1,230,883 -0.01(-6.48%)
Feb 21, 2014 0.1190 0.1190 0.0940 0.1080 0 -0.01(-10.00%)
Feb 20, 2014 0.1200 0.1250 0.1110 0.1200 1,671,421 +0.01(+8.11%)
Feb 19, 2014 0.1325 0.1325 0.1055 0.1110 2,825,237 -0.01(-11.20%)
Feb 18, 2014 0.1230 0.1330 0.1150 0.1250 2,843,069 +0.01(+10.13%)
Feb 14, 2014 0.1135 0.1135 0.1135 0 +0.01(+11.27%)
Feb 13, 2014 0.1089 0.1150 0.0950 0.1020 2,115,392 -0.01(-7.10%)
Feb 12, 2014 0.1110 0.1110 0.0925 0.1098 2,344,448 +0.00(+2.62%)
Feb 11, 2014 0.0975 0.1140 0.0701 0.1070 7,240,188 +0.01(+5.84%)
Feb 10, 2014 0.1330 0.1450 0.0980 0.1011 9,483,822 -0.04(-26.53%)
Feb 07, 2014 0.1660 0.1690 0.1210 0.1376 0 -0.02(-14.00%)
Feb 06, 2014 0.1572 0.1795 0.1390 0.1600 7,896,107 +0.02(+10.65%)
Feb 05, 2014 0.1499 0.1553 0.1230 0.1446 12,091,979 +0.00(+1.83%)
Feb 04, 2014 0.1180 0.1430 0.1170 0.1420 16,100,686 +0.03(+32.71%)
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.