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

Alexco Resource Corp (NY: AXU )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 6, 2022 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, 2016 1.840 1.840 1.730 1.760 222,479 -0.07(-3.83%)
Oct 28, 2016 1.750 1.850 1.750 1.830 314,841 +0.08(+4.57%)
Oct 27, 2016 1.790 1.850 1.740 1.750 213,179 -0.04(-2.23%)
Oct 26, 2016 1.710 1.790 1.690 1.790 290,518 +0.07(+4.07%)
Oct 25, 2016 1.720 1.800 1.690 1.720 564,707 +0.02(+1.18%)
Oct 24, 2016 1.820 1.870 1.680 1.700 418,808 -0.12(-6.59%)
Oct 21, 2016 1.840 1.850 1.780 1.820 181,143 -0.01(-0.55%)
Oct 20, 2016 1.860 1.900 1.800 1.830 430,950 -0.03(-1.61%)
Oct 19, 2016 1.790 1.905 1.780 1.860 563,219 +0.11(+6.29%)
Oct 18, 2016 1.600 1.760 1.575 1.750 571,596 +0.19(+12.18%)
Oct 17, 2016 1.570 1.600 1.520 1.560 202,716 -0.01(-0.64%)
Oct 14, 2016 1.600 1.620 1.550 1.570 184,043 -0.04(-2.48%)
Oct 13, 2016 1.580 1.610 1.530 1.610 222,237 +0.03(+1.90%)
Oct 12, 2016 1.520 1.580 1.500 1.580 135,714 +0.06(+3.95%)
Oct 11, 2016 1.600 1.610 1.500 1.520 204,129 -0.09(-5.59%)
Oct 10, 2016 1.630 1.650 1.590 1.610 192,778 +0.04(+2.55%)
Oct 07, 2016 1.540 1.620 1.500 1.570 471,099 +0.07(+4.67%)
Oct 06, 2016 1.500 1.540 1.450 1.500 674,494 -0.08(-5.06%)
Oct 05, 2016 1.590 1.670 1.500 1.580 674,344 -0.06(-3.66%)
Oct 04, 2016 1.730 1.730 1.540 1.640 1,082,713 -0.13(-7.34%)
Oct 03, 2016 1.790 1.790 1.700 1.770 218,588 -0.01(-0.56%)
Sep 30, 2016 1.800 1.810 1.730 1.780 218,035 +0.01(+0.56%)
Sep 29, 2016 1.780 1.800 1.740 1.770 205,772 -0.02(-1.12%)
Sep 28, 2016 1.760 1.810 1.710 1.790 493,323 +0.05(+2.87%)
Sep 27, 2016 1.650 1.750 1.650 1.740 383,448 +0.06(+3.57%)
Sep 26, 2016 1.760 1.810 1.640 1.680 857,955 -0.09(-5.08%)
Sep 23, 2016 1.850 2.020 1.750 1.770 618,327 -0.08(-4.32%)
Sep 22, 2016 2.010 2.059 1.800 1.850 1,090,061 -0.10(-5.13%)
Sep 21, 2016 1.820 1.950 1.770 1.950 797,528 +0.17(+9.55%)
Sep 20, 2016 1.830 1.833 1.760 1.780 482,199 -0.05(-2.73%)
Sep 19, 2016 2.020 2.020 1.810 1.830 635,181 -0.11(-5.67%)
Sep 16, 2016 1.850 1.960 1.840 1.940 413,912 +0.04(+2.11%)
Sep 15, 2016 1.970 1.990 1.870 1.900 314,376 -0.06(-3.06%)
Sep 14, 2016 1.940 1.990 1.905 1.960 391,664 +0.03(+1.55%)
Sep 13, 2016 2.040 2.040 1.810 1.930 965,113 -0.09(-4.46%)
Sep 12, 2016 1.900 2.120 1.801 2.020 849,581 +0.06(+3.06%)
Sep 09, 2016 2.110 2.110 1.930 1.960 825,511 -0.16(-7.55%)
Sep 08, 2016 2.190 2.190 2.070 2.120 507,730 -0.06(-2.75%)
Sep 07, 2016 2.150 2.180 2.053 2.180 577,638 +0.04(+1.87%)
Sep 06, 2016 2.020 2.190 1.990 2.140 1,457,825 +0.18(+9.18%)
Sep 02, 2016 1.900 1.960 1.960 1.960 861,000 +0.12(+6.52%)
Sep 01, 2016 1.670 1.850 1.650 1.840 604,388 +0.16(+9.52%)
Aug 31, 2016 1.750 1.790 1.620 1.680 991,288 -0.10(-5.62%)
Aug 30, 2016 1.910 1.920 1.720 1.780 565,572 -0.13(-6.81%)
Aug 29, 2016 1.870 1.940 1.800 1.910 484,343 +0.04(+2.14%)
Aug 26, 2016 1.930 2.040 1.820 1.870 1,408,015 +0.02(+1.08%)
Aug 25, 2016 1.740 1.910 1.740 1.850 722,969 +0.08(+4.52%)
Aug 24, 2016 1.900 1.915 1.750 1.770 1,252,350 -0.18(-9.23%)
Aug 23, 2016 1.990 2.020 1.900 1.950 451,356 -0.02(-1.02%)
Aug 22, 2016 1.910 2.000 1.830 1.970 1,051,315 +0.03(+1.55%)
Aug 19, 2016 2.060 2.060 1.880 1.940 1,653,003 -0.21(-9.77%)
Aug 18, 2016 2.210 2.210 2.120 2.150 672,431 -0.02(-0.92%)
Aug 17, 2016 2.260 2.360 2.050 2.170 1,228,042 -0.13(-5.65%)
Aug 16, 2016 2.460 2.460 2.270 2.300 801,125 -0.08(-3.36%)
Aug 15, 2016 2.240 2.380 2.220 2.380 797,858 +0.16(+7.21%)
Aug 12, 2016 2.370 2.430 2.190 2.220 809,958 -0.06(-2.63%)
Aug 11, 2016 2.370 2.540 2.260 2.280 1,307,275 -0.07(-2.98%)
Aug 10, 2016 2.370 2.440 2.310 2.350 672,818 +0.09(+3.98%)
Aug 09, 2016 2.300 2.450 2.250 2.260 935,491 -0.04(-1.74%)
Aug 08, 2016 2.140 2.300 2.064 2.300 901,123 +0.16(+7.48%)
Aug 05, 2016 2.010 2.140 1.920 2.140 842,088 +0.00(+0.00%)
Aug 04, 2016 2.080 2.155 2.070 2.140 622,258 +0.10(+4.90%)
Aug 03, 2016 2.140 2.150 2.010 2.040 686,927 -0.09(-4.23%)
Aug 02, 2016 2.000 2.200 1.990 2.130 1,314,888 +0.17(+8.67%)
Aug 01, 2016 1.910 1.970 1.860 1.960 583,833 +0.05(+2.62%)
Jul 29, 2016 1.910 1.930 1.854 1.910 559,824 +0.08(+4.37%)
Jul 28, 2016 1.900 1.960 1.810 1.830 1,152,113 +0.01(+0.55%)
Jul 27, 2016 1.760 1.820 1.700 1.820 755,724 +0.14(+8.33%)
Jul 26, 2016 1.630 1.729 1.617 1.680 510,803 +0.08(+5.00%)
Jul 25, 2016 1.590 1.649 1.520 1.600 614,569 -0.03(-1.84%)
Jul 22, 2016 1.670 1.720 1.610 1.630 524,635 -0.07(-4.12%)
Jul 21, 2016 1.630 1.770 1.600 1.700 655,497 +0.07(+4.29%)
Jul 20, 2016 1.650 1.690 1.560 1.630 1,123,516 -0.12(-6.86%)
Jul 19, 2016 1.880 1.880 1.680 1.750 877,964 -0.15(-7.89%)
Jul 18, 2016 1.920 1.920 1.860 1.900 392,014 -0.02(-1.04%)
Jul 15, 2016 1.990 2.020 1.880 1.920 577,596 -0.08(-4.00%)
Jul 14, 2016 1.970 2.070 1.910 2.000 751,369 -0.04(-1.96%)
Jul 13, 2016 1.930 2.050 1.880 2.040 779,458 +0.17(+9.09%)
Jul 12, 2016 1.970 1.970 1.830 1.870 921,890 -0.07(-3.61%)
Jul 11, 2016 1.830 1.980 1.830 1.940 1,092,109 +0.11(+6.01%)
Jul 08, 2016 1.770 1.870 1.730 1.830 727,011 +0.10(+5.78%)
Jul 07, 2016 1.860 1.860 1.670 1.730 950,785 -0.11(-5.98%)
Jul 06, 2016 1.980 1.990 1.750 1.840 1,816,943 -0.10(-5.15%)
Jul 05, 2016 1.900 1.980 1.830 1.940 1,299,005 +0.06(+3.19%)
Jul 01, 2016 1.730 1.880 1.880 1.880 1,418,100 +0.25(+15.34%)
Jun 30, 2016 1.560 1.660 1.510 1.630 1,212,005 +0.08(+5.16%)
Jun 29, 2016 1.430 1.590 1.420 1.550 1,209,803 +0.16(+11.51%)
Jun 28, 2016 1.320 1.380 1.320 1.390 344,345 +0.04(+2.96%)
Jun 27, 2016 1.370 1.420 1.310 1.350 430,848 +0.00(+0.00%)
Jun 24, 2016 1.350 1.410 1.320 1.350 563,471 +0.08(+6.30%)
Jun 23, 2016 1.250 1.300 1.240 1.270 226,359 +0.02(+1.60%)
Jun 22, 2016 1.260 1.270 1.230 1.250 222,371 -0.01(-0.79%)
Jun 21, 2016 1.300 1.350 1.250 1.260 496,675 -0.06(-4.55%)
Jun 20, 2016 1.250 1.340 1.240 1.320 442,744 +0.11(+9.09%)
Jun 17, 2016 1.410 1.410 1.210 1.210 697,943 -0.17(-12.32%)
Jun 16, 2016 1.350 1.442 1.280 1.380 1,194,559 +0.09(+6.98%)
Jun 15, 2016 1.260 1.330 1.250 1.290 393,243 +0.04(+3.20%)
Jun 14, 2016 1.290 1.290 1.210 1.250 314,718 -0.04(-3.10%)
Jun 13, 2016 1.340 1.380 1.280 1.290 370,704 -0.01(-0.77%)
Jun 10, 2016 1.390 1.400 1.300 1.300 388,518 -0.06(-4.41%)
Jun 09, 2016 1.310 1.380 1.280 1.360 501,958 +0.05(+3.82%)
Jun 08, 2016 1.320 1.360 1.270 1.310 728,515 +0.12(+10.08%)
Jun 07, 2016 1.270 1.280 1.190 1.190 330,947 -0.08(-6.30%)
Jun 06, 2016 1.200 1.270 1.200 1.270 453,522 +0.08(+6.72%)
Jun 03, 2016 1.110 1.220 1.100 1.190 645,203 +0.13(+12.26%)
Jun 02, 2016 1.050 1.090 1.040 1.060 259,133 +0.01(+0.95%)
Jun 01, 2016 1.120 1.120 1.030 1.050 329,832 -0.02(-1.87%)
May 31, 2016 1.070 1.110 1.030 1.070 587,242 -0.02(-1.83%)
May 27, 2016 1.120 1.090 1.090 1.090 262,300 -0.04(-3.54%)
May 26, 2016 1.130 1.170 1.120 1.130 288,885 +0.04(+3.67%)
May 25, 2016 1.090 1.165 1.020 1.090 937,442 -0.01(-0.91%)
May 24, 2016 1.240 1.240 1.100 1.100 943,164 -0.15(-12.00%)
May 23, 2016 1.200 1.250 1.180 1.250 262,328 +0.03(+2.46%)
May 20, 2016 1.260 1.280 1.200 1.220 506,146 -0.01(-0.81%)
May 19, 2016 1.180 1.240 1.120 1.230 1,254,207 -0.01(-0.81%)
May 18, 2016 1.390 1.420 1.220 1.240 1,080,794 -0.16(-11.43%)
May 17, 2016 1.230 1.420 1.230 1.400 1,096,882 +0.18(+14.75%)
May 16, 2016 1.190 1.230 1.180 1.220 366,108 +0.05(+4.27%)
May 13, 2016 1.180 1.180 1.150 1.170 254,869 -0.01(-0.85%)
May 12, 2016 1.150 1.230 1.140 1.180 403,986 -0.05(-4.07%)
May 11, 2016 1.210 1.260 1.180 1.230 469,041 +0.04(+3.36%)
May 10, 2016 1.150 1.190 1.130 1.190 217,901 +0.04(+3.48%)
May 09, 2016 1.210 1.210 1.110 1.150 469,650 -0.08(-6.50%)
May 06, 2016 1.210 1.260 1.180 1.230 396,214 +0.02(+1.65%)
May 05, 2016 1.170 1.220 1.140 1.210 382,298 +0.05(+4.31%)
May 04, 2016 1.170 1.220 1.100 1.160 622,097 -0.01(-0.85%)
May 03, 2016 1.210 1.250 1.160 1.170 643,080 -0.05(-4.10%)
May 02, 2016 1.310 1.310 1.200 1.220 713,477 -0.04(-3.17%)
Apr 29, 2016 1.220 1.300 1.210 1.260 969,375 +0.06(+5.00%)
Apr 28, 2016 1.120 1.200 1.100 1.200 758,103 +0.08(+7.14%)
Apr 27, 2016 1.200 1.210 0.9900 1.120 2,193,720 -0.05(-4.27%)
Apr 26, 2016 1.110 1.180 1.110 1.170 552,896 +0.07(+6.36%)
Apr 25, 2016 1.100 1.180 1.100 1.100 475,552 -0.01(-0.90%)
Apr 22, 2016 1.170 1.195 1.107 1.110 926,935 +0.00(+0.00%)
Apr 21, 2016 1.210 1.240 1.090 1.110 709,661 -0.03(-2.63%)
Apr 20, 2016 1.200 1.280 1.130 1.140 1,137,419 -0.04(-3.39%)
Apr 19, 2016 1.190 1.220 1.160 1.180 945,814 +0.09(+8.26%)
Apr 18, 2016 1.060 1.090 1.050 1.090 663,209 +0.05(+4.31%)
Apr 15, 2016 1.020 1.060 1.000 1.045 333,397 +0.03(+3.47%)
Apr 14, 2016 1.030 1.040 0.9724 1.010 274,784 -0.02(-1.94%)
Apr 13, 2016 1.070 1.070 1.011 1.030 564,338 -0.05(-4.63%)
Apr 12, 2016 1.110 1.120 1.060 1.080 456,271 +0.00(+0.00%)
Apr 11, 2016 1.140 1.230 1.070 1.080 1,078,515 +0.00(+0.00%)
Apr 08, 2016 1.000 1.090 0.9600 1.080 608,314 +0.13(+13.67%)
Apr 07, 2016 0.9320 0.9785 0.9300 0.9501 346,926 +0.04(+4.18%)
Apr 06, 2016 0.9100 0.9477 0.8700 0.9120 635,365 -0.01(-0.86%)
Apr 05, 2016 1.000 1.000 0.9079 0.9199 305,810 -0.06(-6.13%)
Apr 04, 2016 0.9400 0.9984 0.9400 0.9800 253,606 +0.02(+2.08%)
Apr 01, 2016 0.9400 0.9900 0.9100 0.9600 251,235 -0.01(-0.52%)
Mar 31, 2016 1.040 1.060 0.9592 0.9650 230,612 -0.05(-4.46%)
Mar 30, 2016 1.060 1.100 1.000 1.010 312,690 -0.04(-3.81%)
Mar 29, 2016 0.9900 1.050 0.9400 1.050 385,040 +0.05(+5.00%)
Mar 28, 2016 0.9800 1.110 0.9600 1.000 541,656 -0.01(-0.99%)
Mar 24, 2016 1.020 1.010 1.010 1.010 657,100 -0.03(-2.88%)
Mar 23, 2016 1.040 1.060 1.010 1.040 799,394 -0.05(-4.59%)
Mar 22, 2016 1.080 1.170 1.030 1.090 1,397,951 +0.09(+9.00%)
Mar 21, 2016 0.8598 1.000 0.8498 1.000 774,592 +0.14(+16.28%)
Mar 18, 2016 0.8300 0.8600 0.8013 0.8600 238,472 +0.03(+3.61%)
Mar 17, 2016 0.7600 0.8590 0.7600 0.8300 611,351 +0.08(+10.67%)
Mar 16, 2016 0.6910 0.7699 0.6899 0.7500 273,723 +0.06(+7.91%)
Mar 15, 2016 0.7284 0.7383 0.6700 0.6950 135,667 -0.05(-6.08%)
Mar 14, 2016 0.7500 0.8000 0.7078 0.7400 153,662 -0.02(-2.00%)
Mar 11, 2016 0.7705 0.7790 0.7346 0.7551 234,083 -0.01(-1.56%)
Mar 10, 2016 0.7400 0.7799 0.7300 0.7671 264,227 +0.03(+3.66%)
Mar 09, 2016 0.7499 0.7581 0.7000 0.7400 225,032 -0.02(-2.76%)
Mar 08, 2016 0.7589 0.8000 0.7419 0.7610 279,810 +0.01(+0.79%)
Mar 07, 2016 0.7200 0.7600 0.6900 0.7550 572,878 +0.06(+7.86%)
Mar 04, 2016 0.7300 0.7750 0.7000 0.7000 441,560 -0.03(-4.50%)
Mar 03, 2016 0.6900 0.7400 0.6700 0.7330 203,914 +0.05(+6.57%)
Mar 02, 2016 0.6700 0.6878 0.6420 0.6878 199,694 +0.02(+2.66%)
Mar 01, 2016 0.7100 0.7100 0.6383 0.6700 171,119 -0.05(-6.94%)
Feb 29, 2016 0.6901 0.7400 0.6800 0.7200 318,196 +0.02(+3.03%)
Feb 26, 2016 0.7300 0.7400 0.6930 0.6988 264,826 -0.04(-5.55%)
Feb 25, 2016 0.7400 0.7400 0.7118 0.7399 164,166 +0.01(+1.36%)
Feb 24, 2016 0.7100 0.7500 0.7100 0.7300 404,161 +0.04(+5.80%)
Feb 23, 2016 0.6800 0.7200 0.6600 0.6900 220,627 +0.01(+0.97%)
Feb 22, 2016 0.7100 0.7300 0.6200 0.6834 418,367 -0.07(-9.51%)
Feb 19, 2016 0.7995 0.8201 0.7516 0.7552 529,399 -0.02(-3.12%)
Feb 18, 2016 0.7000 0.8300 0.6654 0.7795 676,148 +0.07(+10.63%)
Feb 17, 2016 0.6500 0.7300 0.6400 0.7046 509,940 +0.06(+9.82%)
Feb 16, 2016 0.6300 0.6600 0.6000 0.6416 549,371 -0.03(-4.24%)
Feb 12, 2016 0.5900 0.6700 0.6700 0.6700 555,600 +0.08(+13.56%)
Feb 11, 2016 0.5500 0.6000 0.5360 0.5900 532,273 +0.08(+15.96%)
Feb 10, 2016 0.4800 0.5179 0.4650 0.5088 233,762 +0.03(+6.00%)
Feb 09, 2016 0.4972 0.5224 0.4750 0.4800 313,722 -0.01(-1.70%)
Feb 08, 2016 0.4700 0.5399 0.4700 0.4883 444,817 +0.03(+6.15%)
Feb 05, 2016 0.4250 0.4600 0.4100 0.4600 305,871 +0.03(+7.00%)
Feb 04, 2016 0.4050 0.4377 0.4050 0.4299 362,883 +0.04(+10.20%)
Feb 03, 2016 0.3810 0.3997 0.3700 0.3901 205,846 +0.02(+6.44%)
Feb 02, 2016 0.3799 0.3999 0.3665 0.3665 67,863 -0.03(-7.73%)
Feb 01, 2016 0.3725 0.4100 0.3725 0.3972 140,107 +0.02(+4.58%)
Jan 29, 2016 0.3700 0.3800 0.3550 0.3798 150,778 +0.02(+5.38%)
Jan 28, 2016 0.3999 0.3999 0.3518 0.3604 371,645 -0.03(-7.59%)
Jan 27, 2016 0.3901 0.4000 0.3801 0.3900 199,424 -0.00(-0.03%)
Jan 26, 2016 0.3550 0.4000 0.3500 0.3901 534,329 +0.05(+14.06%)
Jan 25, 2016 0.3300 0.3496 0.3200 0.3420 130,169 +0.01(+2.46%)
Jan 22, 2016 0.3337 0.3437 0.3300 0.3338 217,792 -0.00(-1.21%)
Jan 21, 2016 0.2856 0.3599 0.2800 0.3379 410,262 +0.05(+18.31%)
Jan 20, 2016 0.2900 0.2901 0.2684 0.2856 489,392 +0.01(+2.62%)
Jan 19, 2016 0.3299 0.3299 0.2186 0.2783 702,809 -0.04(-12.40%)
Jan 15, 2016 0.3100 0.3177 0.3177 0.3177 96,500 +0.01(+3.25%)
Jan 14, 2016 0.3240 0.3240 0.3030 0.3077 79,202 -0.01(-1.69%)
Jan 13, 2016 0.3190 0.3290 0.3121 0.3130 52,499 +0.00(+0.29%)
Jan 12, 2016 0.3300 0.3316 0.3100 0.3121 128,611 -0.02(-5.97%)
Jan 11, 2016 0.3490 0.3490 0.3250 0.3319 99,227 -0.01(-2.70%)
Jan 08, 2016 0.3500 0.3500 0.3352 0.3411 87,409 -0.00(-1.07%)
Jan 07, 2016 0.3440 0.3500 0.3350 0.3448 120,311 -0.00(-1.40%)
Jan 06, 2016 0.3510 0.3578 0.3400 0.3497 104,229 -0.00(-0.31%)
Jan 05, 2016 0.3700 0.3700 0.3400 0.3508 78,570 -0.00(-0.90%)
Jan 04, 2016 0.3400 0.3540 0.3370 0.3540 271,452 +0.01(+4.18%)
Dec 31, 2015 0.3500 0.3398 0.3398 0.3398 263,600 -0.01(-2.07%)
Dec 30, 2015 0.3760 0.3761 0.3470 0.3470 208,111 -0.01(-3.61%)
Dec 29, 2015 0.3800 0.3900 0.3636 0.3600 145,412 -0.02(-6.03%)
Dec 28, 2015 0.3700 0.4100 0.3700 0.3831 112,384 +0.01(+2.82%)
Dec 24, 2015 0.3800 0.3726 0.3726 0.3726 71,000 -0.00(-0.45%)
Dec 23, 2015 0.3523 0.3800 0.3480 0.3743 149,224 +0.02(+6.24%)
Dec 22, 2015 0.3410 0.3600 0.3400 0.3523 255,279 +0.01(+3.59%)
Dec 21, 2015 0.3300 0.3401 0.3202 0.3401 122,440 +0.01(+4.20%)
Dec 18, 2015 0.3101 0.3344 0.3101 0.3264 36,468 +0.01(+2.97%)
Dec 17, 2015 0.3250 0.3324 0.3101 0.3170 146,539 -0.03(-7.71%)
Dec 16, 2015 0.3390 0.3557 0.3390 0.3435 162,110 +0.02(+6.68%)
Dec 15, 2015 0.3600 0.3600 0.3200 0.3220 105,868 +0.00(+0.63%)
Dec 14, 2015 0.3399 0.3399 0.3150 0.3200 165,716 -0.01(-1.90%)
Dec 11, 2015 0.3300 0.3387 0.3201 0.3262 117,324 +0.01(+2.58%)
Dec 10, 2015 0.3315 0.3399 0.3160 0.3180 179,993 -0.00(-0.87%)
Dec 09, 2015 0.3400 0.3500 0.3208 0.3208 98,295 -0.02(-4.50%)
Dec 08, 2015 0.3608 0.3700 0.3300 0.3359 82,079 -0.02(-6.69%)
Dec 07, 2015 0.3780 0.3780 0.3500 0.3600 228,313 +0.01(+2.27%)
Dec 04, 2015 0.3520 0.3650 0.3431 0.3520 195,073 +0.01(+2.59%)
Dec 03, 2015 0.3356 0.3522 0.3356 0.3431 51,859 -0.00(-1.18%)
Dec 02, 2015 0.3496 0.3541 0.3300 0.3472 63,189 +0.01(+1.67%)
Dec 01, 2015 0.3500 0.3547 0.3400 0.3415 96,333 +0.01(+1.61%)
Nov 30, 2015 0.3400 0.3500 0.3350 0.3361 106,880 -0.00(-1.15%)
Nov 27, 2015 0.3600 0.3629 0.3400 0.3400 179,335 -0.02(-6.52%)
Nov 25, 2015 0.3500 0.3637 0.3637 0.3637 217,500 +0.02(+6.35%)
Nov 24, 2015 0.3623 0.3623 0.3350 0.3420 137,153 -0.01(-2.29%)
Nov 23, 2015 0.3600 0.3600 0.3500 0.3500 40,036 -0.02(-5.41%)
Nov 20, 2015 0.3680 0.3700 0.3537 0.3700 21,927 +0.01(+2.78%)
Nov 19, 2015 0.3605 0.3700 0.3600 0.3600 296,349 +0.01(+2.86%)
Nov 18, 2015 0.3400 0.3700 0.3400 0.3500 63,969 +0.01(+2.94%)
Nov 17, 2015 0.3601 0.3602 0.3353 0.3400 106,360 -0.02(-4.84%)
Nov 16, 2015 0.3750 0.3750 0.3341 0.3573 64,196 -0.01(-2.11%)
Nov 13, 2015 0.3650 0.3700 0.3500 0.3650 66,123 +0.00(+0.33%)
Nov 12, 2015 0.4000 0.4050 0.3410 0.3638 331,658 -0.04(-10.17%)
Nov 11, 2015 0.4000 0.4100 0.4000 0.4050 41,937 +0.00(+0.97%)
Nov 10, 2015 0.4120 0.4171 0.4010 0.4011 81,148 -0.01(-2.19%)
Nov 09, 2015 0.4220 0.4242 0.4100 0.4101 137,506 -0.02(-5.75%)
Nov 06, 2015 0.4491 0.4500 0.4191 0.4351 95,674 -0.02(-5.06%)
Nov 05, 2015 0.4666 0.4743 0.4420 0.4583 109,421 -0.01(-1.61%)
Nov 04, 2015 0.4870 0.4870 0.4620 0.4658 126,822 -0.02(-3.42%)
Nov 03, 2015 0.4898 0.4900 0.4700 0.4823 101,291 -0.02(-3.54%)
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.