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

Ur Energy Inc (NY: URG )

1.510 -0.070 (-4.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2014 0.8009 0.8009 0.7725 0.8000 348,381 +0.00(+0.00%)
Oct 30, 2014 0.8299 0.8299 0.7900 0.8000 236,690 -0.01(-1.84%)
Oct 29, 2014 0.8175 0.8294 0.8012 0.8150 87,359 -0.00(-0.31%)
Oct 28, 2014 0.7800 0.8239 0.7800 0.8175 147,129 +0.03(+3.48%)
Oct 27, 2014 0.8027 0.8300 0.7804 0.7900 449,399 -0.04(-4.82%)
Oct 24, 2014 0.8399 0.8491 0.8300 0.8300 224,207 +0.00(+0.00%)
Oct 23, 2014 0.8301 0.8500 0.8158 0.8300 284,355 +0.00(+0.00%)
Oct 22, 2014 0.8500 0.8500 0.8200 0.8300 227,044 -0.02(-2.35%)
Oct 21, 2014 0.9000 0.9000 0.8200 0.8500 307,869 -0.05(-5.56%)
Oct 20, 2014 0.8799 0.9000 0.8201 0.9000 152,223 +0.03(+3.45%)
Oct 17, 2014 0.8565 0.9000 0.8565 0.8700 492,746 +0.02(+1.75%)
Oct 16, 2014 0.7500 0.8566 0.7436 0.8550 727,409 +0.11(+15.54%)
Oct 15, 2014 0.7700 0.8000 0.7305 0.7400 1,156,351 -0.04(-5.18%)
Oct 14, 2014 0.7900 0.8100 0.7764 0.7804 439,835 -0.01(-1.22%)
Oct 13, 2014 0.7800 0.8100 0.7755 0.7900 547,012 -0.00(-0.47%)
Oct 10, 2014 0.8100 0.8165 0.7896 0.7937 611,066 -0.02(-2.01%)
Oct 09, 2014 0.9000 0.9000 0.8089 0.8100 472,598 -0.07(-7.95%)
Oct 08, 2014 0.8399 0.8800 0.8289 0.8800 680,829 +0.05(+6.60%)
Oct 07, 2014 0.8400 0.8600 0.8000 0.8255 1,304,132 -0.01(-1.73%)
Oct 06, 2014 0.8900 0.8900 0.8300 0.8400 812,450 -0.05(-5.62%)
Oct 03, 2014 0.9100 0.9300 0.8900 0.8900 370,240 -0.01(-1.39%)
Oct 02, 2014 0.9499 0.9629 0.8225 0.9025 1,044,879 -0.04(-3.99%)
Oct 01, 2014 1.030 1.030 0.9302 0.9400 1,163,851 -0.08(-7.84%)
Sep 30, 2014 1.070 1.070 1.010 1.020 258,087 -0.04(-3.77%)
Sep 29, 2014 1.040 1.070 1.000 1.060 945,120 +0.04(+3.92%)
Sep 26, 2014 1.020 1.030 1.010 1.020 604,124 +0.01(+0.99%)
Sep 25, 2014 1.060 1.060 1.010 1.010 1,328,760 -0.05(-4.72%)
Sep 24, 2014 1.070 1.070 1.050 1.060 441,944 +0.00(+0.00%)
Sep 23, 2014 1.060 1.080 1.050 1.060 701,593 +0.00(+0.00%)
Sep 22, 2014 1.110 1.110 1.060 1.060 860,563 -0.05(-4.50%)
Sep 19, 2014 1.130 1.140 1.090 1.110 804,969 -0.01(-0.89%)
Sep 18, 2014 1.090 1.140 1.080 1.120 839,534 +0.04(+3.70%)
Sep 17, 2014 1.070 1.100 1.050 1.080 438,916 +0.01(+0.93%)
Sep 16, 2014 1.110 1.110 1.061 1.070 432,880 -0.03(-2.73%)
Sep 15, 2014 1.150 1.150 1.100 1.100 320,646 -0.04(-3.51%)
Sep 12, 2014 1.110 1.140 1.110 1.140 362,093 +0.03(+2.70%)
Sep 11, 2014 1.140 1.140 1.110 1.110 361,842 -0.02(-1.77%)
Sep 10, 2014 1.090 1.150 1.100 1.130 976,715 +0.03(+2.73%)
Sep 09, 2014 1.100 1.110 1.083 1.100 634,012 +0.00(+0.00%)
Sep 08, 2014 1.090 1.110 1.080 1.100 421,386 +0.01(+0.92%)
Sep 05, 2014 1.090 1.100 1.075 1.090 287,901 +0.00(+0.00%)
Sep 04, 2014 1.080 1.110 1.070 1.090 786,511 +0.02(+1.87%)
Sep 03, 2014 1.080 1.080 1.060 1.070 524,589 +0.00(+0.00%)
Sep 02, 2014 1.070 1.100 1.070 1.070 457,443 +0.00(+0.00%)
Aug 29, 2014 1.060 1.070 1.070 1.070 417,100 +0.01(+0.94%)
Aug 28, 2014 1.070 1.090 1.060 1.060 551,389 -0.03(-2.75%)
Aug 27, 2014 1.090 1.090 1.080 1.090 400,044 +0.02(+1.87%)
Aug 26, 2014 1.070 1.100 1.070 1.070 411,269 +0.00(+0.00%)
Aug 25, 2014 1.070 1.100 1.050 1.070 639,264 +0.00(+0.00%)
Aug 22, 2014 1.090 1.090 1.070 1.070 580,400 -0.01(-0.93%)
Aug 21, 2014 1.120 1.120 1.060 1.080 909,625 -0.03(-2.70%)
Aug 20, 2014 1.120 1.129 1.120 1.110 559,692 -0.01(-0.89%)
Aug 19, 2014 1.110 1.150 1.130 1.120 680,151 -0.01(-0.88%)
Aug 18, 2014 1.140 1.160 1.130 1.130 652,767 -0.01(-0.88%)
Aug 15, 2014 1.150 1.150 1.120 1.140 389,733 +0.00(+0.00%)
Aug 14, 2014 1.140 1.180 1.140 1.140 1,182,421 +0.00(+0.00%)
Aug 13, 2014 1.120 1.140 1.100 1.140 435,302 +0.03(+2.70%)
Aug 12, 2014 1.120 1.130 1.110 1.110 224,915 -0.02(-1.77%)
Aug 11, 2014 1.110 1.130 1.100 1.130 349,125 +0.02(+1.80%)
Aug 08, 2014 1.090 1.100 1.060 1.110 427,678 +0.04(+3.74%)
Aug 07, 2014 1.080 1.090 1.060 1.070 410,796 +0.00(+0.00%)
Aug 06, 2014 1.090 1.090 1.060 1.070 825,860 -0.03(-2.73%)
Aug 05, 2014 1.100 1.120 1.080 1.100 479,722 +0.00(+0.00%)
Aug 04, 2014 1.110 1.130 1.100 1.100 455,499 -0.01(-0.90%)
Aug 01, 2014 1.110 1.160 1.100 1.110 1,047,450 +0.01(+0.91%)
Jul 31, 2014 1.140 1.150 1.100 1.100 581,679 -0.06(-5.17%)
Jul 30, 2014 1.150 1.170 1.130 1.160 326,564 +0.01(+0.87%)
Jul 29, 2014 1.170 1.190 1.150 1.150 735,949 -0.02(-1.71%)
Jul 28, 2014 1.180 1.180 1.140 1.170 763,014 -0.01(-0.85%)
Jul 25, 2014 1.130 1.180 1.110 1.180 605,113 +0.05(+4.42%)
Jul 24, 2014 1.140 1.150 1.110 1.130 1,009,224 -0.01(-0.88%)
Jul 23, 2014 1.180 1.180 1.140 1.140 556,441 -0.03(-2.56%)
Jul 22, 2014 1.150 1.190 1.130 1.170 1,021,062 +0.03(+2.63%)
Jul 21, 2014 1.180 1.180 1.120 1.140 679,274 -0.02(-1.72%)
Jul 18, 2014 1.170 1.190 1.150 1.160 474,918 +0.01(+0.87%)
Jul 17, 2014 1.180 1.190 1.140 1.150 966,288 -0.02(-1.71%)
Jul 16, 2014 1.170 1.190 1.150 1.170 813,712 +0.04(+3.54%)
Jul 15, 2014 1.150 1.160 1.130 1.130 619,817 -0.01(-0.88%)
Jul 14, 2014 1.150 1.169 1.140 1.140 618,012 +0.01(+0.88%)
Jul 11, 2014 1.140 1.150 1.130 1.130 573,202 -0.01(-0.88%)
Jul 10, 2014 1.120 1.140 1.100 1.140 1,253,547 +0.00(+0.00%)
Jul 09, 2014 1.180 1.200 1.120 1.140 1,023,705 -0.04(-3.39%)
Jul 08, 2014 1.200 1.240 1.160 1.180 1,355,967 -0.02(-1.67%)
Jul 07, 2014 1.290 1.290 1.200 1.200 1,128,574 -0.07(-5.51%)
Jul 03, 2014 1.290 1.270 1.270 1.270 1,423,200 +0.00(+0.00%)
Jul 02, 2014 1.190 1.370 1.180 1.270 6,399,520 +0.07(+5.83%)
Jul 01, 2014 1.140 1.200 1.140 1.200 2,662,214 +0.06(+5.26%)
Jun 30, 2014 1.110 1.150 1.070 1.140 1,621,531 +0.06(+5.56%)
Jun 27, 2014 1.060 1.080 1.010 1.080 10,368,149 +0.02(+1.89%)
Jun 26, 2014 1.070 1.080 1.050 1.060 921,855 -0.02(-1.85%)
Jun 25, 2014 1.100 1.110 1.070 1.080 1,187,796 -0.02(-1.82%)
Jun 24, 2014 1.150 1.150 1.100 1.100 1,154,555 -0.04(-3.51%)
Jun 23, 2014 1.140 1.170 1.120 1.140 1,285,685 +0.02(+1.79%)
Jun 20, 2014 1.140 1.140 1.120 1.120 995,392 +0.01(+0.90%)
Jun 19, 2014 1.150 1.150 1.100 1.110 1,123,443 -0.03(-2.63%)
Jun 18, 2014 1.130 1.140 1.110 1.140 777,527 +0.00(+0.00%)
Jun 17, 2014 1.130 1.160 1.120 1.140 1,102,036 +0.00(+0.00%)
Jun 16, 2014 1.170 1.175 1.130 1.140 894,052 -0.03(-2.56%)
Jun 13, 2014 1.150 1.180 1.140 1.170 858,129 +0.03(+2.63%)
Jun 12, 2014 1.130 1.170 1.130 1.140 1,037,279 +0.01(+0.88%)
Jun 11, 2014 1.120 1.140 1.120 1.130 509,604 +0.01(+0.89%)
Jun 10, 2014 1.120 1.150 1.120 1.120 690,865 -0.02(-1.75%)
Jun 06, 2014 1.130 1.140 1.100 1.140 707,273 +0.02(+1.79%)
Jun 05, 2014 1.180 1.200 1.110 1.120 1,379,125 -0.04(-3.45%)
Jun 04, 2014 1.160 1.200 1.150 1.160 1,153,944 +0.00(+0.00%)
Jun 03, 2014 1.230 1.250 1.150 1.160 1,666,686 -0.05(-4.13%)
Jun 02, 2014 1.220 1.250 1.200 1.210 990,517 -0.03(-2.42%)
May 30, 2014 1.250 1.290 1.180 1.240 2,126,274 +0.00(+0.00%)
May 29, 2014 1.150 1.260 1.140 1.240 2,705,658 +0.12(+10.71%)
May 28, 2014 1.180 1.180 1.090 1.120 1,265,742 -0.05(-4.27%)
May 27, 2014 1.100 1.190 1.100 1.170 1,486,047 +0.10(+9.35%)
May 23, 2014 1.050 1.070 1.070 1.070 834,000 +0.03(+2.88%)
May 22, 2014 1.060 1.070 1.040 1.040 378,595 -0.03(-2.80%)
May 21, 2014 1.060 1.080 1.030 1.070 1,139,044 +0.00(+0.00%)
May 20, 2014 1.130 1.190 1.060 1.070 1,239,665 -0.12(-10.08%)
May 19, 2014 1.090 1.190 1.065 1.190 998,246 +0.10(+9.17%)
May 16, 2014 1.120 1.150 1.070 1.090 1,331,540 -0.02(-1.80%)
May 15, 2014 1.030 1.130 1.015 1.110 1,775,470 +0.10(+9.90%)
May 14, 2014 1.050 1.060 1.010 1.010 619,728 -0.03(-2.88%)
May 13, 2014 1.060 1.070 1.025 1.040 878,482 -0.02(-1.89%)
May 12, 2014 1.000 1.060 1.000 1.060 965,103 +0.06(+6.00%)
May 09, 2014 1.000 1.030 0.9956 1.000 807,509 -0.01(-0.99%)
May 08, 2014 1.030 1.060 1.000 1.010 1,251,680 -0.03(-2.88%)
May 07, 2014 1.130 1.130 1.030 1.040 1,469,271 -0.08(-7.14%)
May 06, 2014 1.110 1.130 1.110 1.120 864,848 +0.00(+0.00%)
May 05, 2014 1.130 1.140 1.110 1.120 805,750 -0.02(-1.75%)
May 02, 2014 1.150 1.165 1.110 1.140 935,824 -0.02(-1.72%)
May 01, 2014 1.210 1.210 1.130 1.160 1,069,505 -0.04(-3.33%)
Apr 30, 2014 1.170 1.240 1.160 1.200 1,302,742 +0.02(+1.69%)
Apr 29, 2014 1.230 1.250 1.180 1.180 810,103 -0.05(-4.07%)
Apr 28, 2014 1.290 1.290 1.200 1.230 1,457,851 -0.05(-3.91%)
Apr 25, 2014 1.330 1.330 1.270 1.280 831,520 -0.05(-3.76%)
Apr 24, 2014 1.370 1.390 1.320 1.330 527,851 -0.02(-1.48%)
Apr 23, 2014 1.370 1.380 1.310 1.350 652,164 -0.02(-1.46%)
Apr 22, 2014 1.390 1.415 1.360 1.370 500,512 -0.04(-2.84%)
Apr 21, 2014 1.360 1.410 1.342 1.410 766,412 +0.05(+3.68%)
Apr 17, 2014 1.350 1.360 1.360 1.360 541,800 +0.01(+0.74%)
Apr 16, 2014 1.350 1.370 1.310 1.350 801,166 +0.01(+0.75%)
Apr 15, 2014 1.420 1.420 1.290 1.340 1,241,136 -0.07(-4.96%)
Apr 14, 2014 1.420 1.440 1.390 1.410 542,234 +0.02(+1.44%)
Apr 11, 2014 1.480 1.500 1.380 1.390 1,569,554 -0.11(-7.33%)
Apr 10, 2014 1.580 1.590 1.470 1.500 877,828 -0.09(-5.66%)
Apr 09, 2014 1.500 1.620 1.470 1.590 1,040,385 +0.11(+7.43%)
Apr 08, 2014 1.460 1.500 1.440 1.480 619,683 +0.01(+0.68%)
Apr 07, 2014 1.560 1.580 1.410 1.470 1,643,568 -0.09(-5.77%)
Apr 04, 2014 1.640 1.640 1.550 1.560 868,326 -0.04(-2.50%)
Apr 03, 2014 1.660 1.660 1.560 1.600 471,592 -0.03(-1.84%)
Apr 02, 2014 1.670 1.680 1.610 1.630 504,944 -0.05(-2.98%)
Apr 01, 2014 1.560 1.690 1.540 1.680 1,151,118 +0.13(+8.39%)
Mar 31, 2014 1.530 1.570 1.520 1.550 790,937 +0.04(+2.65%)
Mar 28, 2014 1.540 1.620 1.510 1.510 538,535 -0.04(-2.58%)
Mar 27, 2014 1.490 1.600 1.480 1.550 1,257,988 +0.05(+3.33%)
Mar 26, 2014 1.600 1.630 1.500 1.500 1,403,673 -0.11(-6.83%)
Mar 25, 2014 1.620 1.640 1.600 1.610 596,060 +0.01(+0.63%)
Mar 24, 2014 1.700 1.700 1.600 1.600 1,139,223 -0.08(-4.76%)
Mar 21, 2014 1.680 1.720 1.670 1.680 1,254,463 +0.01(+0.60%)
Mar 20, 2014 1.700 1.740 1.650 1.670 843,733 -0.02(-1.18%)
Mar 19, 2014 1.770 1.770 1.690 1.690 883,140 -0.07(-3.98%)
Mar 18, 2014 1.700 1.760 1.670 1.760 972,171 +0.07(+4.14%)
Mar 17, 2014 1.700 1.710 1.660 1.690 1,242,838 -0.01(-0.59%)
Mar 14, 2014 1.760 1.770 1.650 1.700 680,109 -0.07(-3.95%)
Mar 13, 2014 1.800 1.800 1.710 1.770 1,723,625 +0.02(+1.14%)
Mar 12, 2014 1.665 1.790 1.560 1.750 1,659,404 +0.09(+5.42%)
Mar 11, 2014 1.740 1.743 1.645 1.660 1,789,290 -0.09(-5.14%)
Mar 10, 2014 1.810 1.810 1.710 1.750 1,022,178 -0.05(-2.78%)
Mar 07, 2014 1.870 1.880 1.760 1.800 1,932,376 -0.02(-1.10%)
Mar 06, 2014 1.960 1.980 1.810 1.820 1,875,793 -0.12(-6.19%)
Mar 05, 2014 1.940 1.990 1.870 1.940 2,589,310 +0.10(+5.43%)
Mar 04, 2014 1.720 1.900 1.720 1.840 2,949,225 +0.13(+7.60%)
Mar 03, 2014 1.710 1.770 1.680 1.710 634,439 -0.02(-1.16%)
Feb 28, 2014 1.760 1.760 1.680 1.730 1,527,995 -0.01(-0.57%)
Feb 27, 2014 1.710 1.750 1.650 1.740 1,114,436 +0.06(+3.57%)
Feb 26, 2014 1.720 1.850 1.620 1.680 3,305,656 -0.06(-3.45%)
Feb 25, 2014 1.500 1.780 1.480 1.740 5,079,279 +0.25(+16.78%)
Feb 24, 2014 1.410 1.510 1.410 1.490 3,294,709 +0.08(+5.67%)
Feb 21, 2014 1.390 1.430 1.370 1.410 947,885 +0.00(+0.00%)
Feb 20, 2014 1.370 1.410 1.360 1.410 714,607 +0.04(+2.92%)
Feb 19, 2014 1.440 1.440 1.370 1.370 754,078 -0.07(-4.86%)
Feb 18, 2014 1.420 1.440 1.390 1.440 1,482,780 +0.02(+1.41%)
Feb 14, 2014 1.440 1.420 1.420 1.420 544,700 -0.02(-1.39%)
Feb 13, 2014 1.400 1.440 1.390 1.440 1,174,958 +0.04(+2.86%)
Feb 12, 2014 1.390 1.410 1.370 1.400 651,666 +0.02(+1.45%)
Feb 11, 2014 1.400 1.400 1.370 1.380 321,297 -0.01(-0.72%)
Feb 10, 2014 1.390 1.400 1.340 1.390 777,831 +0.01(+0.72%)
Feb 07, 2014 1.340 1.390 1.310 1.380 618,097 +0.05(+3.76%)
Feb 06, 2014 1.310 1.330 1.260 1.330 535,948 +0.04(+3.10%)
Feb 05, 2014 1.340 1.350 1.270 1.290 692,390 -0.04(-3.01%)
Feb 04, 2014 1.270 1.340 1.270 1.330 626,002 +0.06(+4.72%)
Feb 03, 2014 1.310 1.350 1.220 1.270 1,667,892 -0.09(-6.62%)
Jan 31, 2014 1.380 1.410 1.350 1.360 687,542 -0.04(-2.86%)
Jan 30, 2014 1.370 1.410 1.350 1.400 828,493 +0.03(+2.19%)
Jan 29, 2014 1.370 1.390 1.360 1.370 732,135 +0.00(+0.00%)
Jan 28, 2014 1.340 1.380 1.320 1.370 569,296 +0.04(+3.01%)
Jan 27, 2014 1.390 1.400 1.330 1.330 1,022,701 -0.08(-5.67%)
Jan 24, 2014 1.440 1.450 1.370 1.410 1,003,427 -0.04(-2.76%)
Jan 23, 2014 1.470 1.490 1.430 1.450 950,706 -0.02(-1.36%)
Jan 22, 2014 1.460 1.490 1.440 1.470 1,460,789 +0.03(+2.08%)
Jan 21, 2014 1.450 1.470 1.390 1.440 1,810,505 +0.05(+3.60%)
Jan 17, 2014 1.390 1.390 1.390 1.390 641,900 +0.01(+0.72%)
Jan 16, 2014 1.370 1.420 1.360 1.380 842,771 +0.01(+0.73%)
Jan 15, 2014 1.320 1.370 1.280 1.370 1,407,002 +0.05(+3.79%)
Jan 14, 2014 1.310 1.350 1.280 1.320 671,170 +0.02(+1.54%)
Jan 13, 2014 1.320 1.370 1.280 1.300 959,007 -0.02(-1.52%)
Jan 10, 2014 1.290 1.340 1.280 1.320 623,857 +0.02(+1.54%)
Jan 09, 2014 1.340 1.350 1.290 1.300 843,137 -0.04(-2.99%)
Jan 08, 2014 1.400 1.400 1.300 1.340 925,806 -0.04(-2.90%)
Jan 07, 2014 1.410 1.440 1.370 1.380 841,963 -0.02(-1.43%)
Jan 06, 2014 1.470 1.470 1.390 1.400 1,153,063 -0.01(-0.71%)
Jan 03, 2014 1.390 1.430 1.390 1.410 784,882 +0.02(+1.44%)
Jan 02, 2014 1.420 1.450 1.350 1.390 1,228,776 +0.01(+0.72%)
Dec 31, 2013 1.450 1.380 1.380 1.380 2,625,900 -0.04(-2.82%)
Dec 30, 2013 1.270 1.430 1.270 1.420 2,561,230 +0.15(+11.81%)
Dec 27, 2013 1.330 1.330 1.250 1.270 1,608,159 -0.07(-5.22%)
Dec 26, 2013 1.160 1.370 1.160 1.340 2,564,331 +0.20(+17.54%)
Dec 24, 2013 1.140 1.160 1.120 1.140 258,797 +0.00(+0.00%)
Dec 23, 2013 1.160 1.160 1.120 1.140 697,353 +0.01(+0.88%)
Dec 20, 2013 1.140 1.150 1.110 1.130 1,071,299 +0.00(+0.00%)
Dec 19, 2013 1.200 1.210 1.120 1.130 1,552,951 -0.11(-8.87%)
Dec 18, 2013 1.170 1.260 1.150 1.240 1,420,826 +0.08(+6.90%)
Dec 17, 2013 1.160 1.180 1.150 1.160 299,451 +0.00(+0.00%)
Dec 16, 2013 1.150 1.160 1.140 1.160 331,470 +0.03(+2.65%)
Dec 13, 2013 1.160 1.160 1.130 1.130 558,814 -0.02(-1.74%)
Dec 12, 2013 1.140 1.150 1.140 1.150 167,424 +0.01(+0.88%)
Dec 11, 2013 1.170 1.170 1.140 1.140 432,874 +0.00(+0.00%)
Dec 10, 2013 1.160 1.160 1.140 1.140 177,600 -0.01(-0.87%)
Dec 09, 2013 1.170 1.170 1.130 1.150 645,273 -0.01(-0.86%)
Dec 06, 2013 1.180 1.180 1.150 1.160 436,628 +0.01(+0.87%)
Dec 05, 2013 1.150 1.150 1.130 1.150 821,243 +0.01(+0.88%)
Dec 04, 2013 1.120 1.150 1.100 1.140 886,996 +0.03(+2.70%)
Dec 03, 2013 1.130 1.150 1.100 1.110 558,008 -0.03(-2.63%)
Dec 02, 2013 1.170 1.170 1.130 1.140 525,434 -0.03(-2.56%)
Nov 29, 2013 1.180 1.180 1.140 1.170 107,858 +0.01(+0.86%)
Nov 27, 2013 1.150 1.180 1.110 1.160 477,355 +0.02(+1.75%)
Nov 26, 2013 1.180 1.200 1.110 1.140 576,911 -0.04(-3.39%)
Nov 25, 2013 1.150 1.200 1.130 1.180 551,667 +0.02(+1.72%)
Nov 22, 2013 1.150 1.160 1.100 1.160 388,019 +0.04(+3.57%)
Nov 21, 2013 1.090 1.120 1.080 1.120 214,983 +0.04(+3.70%)
Nov 20, 2013 1.090 1.120 1.070 1.080 356,305 -0.01(-0.92%)
Nov 19, 2013 1.110 1.140 1.090 1.090 225,267 -0.02(-1.80%)
Nov 18, 2013 1.150 1.160 1.110 1.110 438,066 -0.01(-0.89%)
Nov 15, 2013 1.100 1.130 1.080 1.120 657,765 +0.02(+1.82%)
Nov 14, 2013 1.110 1.130 1.100 1.100 278,495 -0.08(-6.78%)
Nov 12, 2013 1.180 1.190 1.160 1.180 155,732 +0.01(+0.85%)
Nov 11, 2013 1.160 1.180 1.160 1.170 126,716 +0.01(+0.86%)
Nov 08, 2013 1.120 1.170 1.110 1.160 206,448 +0.05(+4.50%)
Nov 07, 2013 1.190 1.190 1.110 1.110 325,014 -0.04(-3.48%)
Nov 06, 2013 1.220 1.230 1.150 1.150 561,303 -0.08(-6.50%)
Nov 05, 2013 1.210 1.270 1.190 1.230 932,503 +0.03(+2.50%)
Nov 04, 2013 1.150 1.200 1.130 1.200 1,136,551 +0.06(+5.26%)
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.