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

Lineage Cell Therapeutics Inc (NY: LCTX )

1.050 +0.040 (+3.96%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 30, 2020 1.140 1.180 1.010 1.100 645,500 -0.06(-5.17%)
Oct 29, 2020 1.210 1.220 1.120 1.160 693,279 -0.05(-4.13%)
Oct 28, 2020 1.190 1.230 1.160 1.210 773,291 +0.03(+2.54%)
Oct 27, 2020 1.170 1.220 1.170 1.180 372,691 -0.02(-1.67%)
Oct 26, 2020 1.250 1.260 1.160 1.200 732,800 -0.06(-4.76%)
Oct 23, 2020 1.240 1.290 1.230 1.260 352,900 +0.01(+0.80%)
Oct 22, 2020 1.280 1.286 1.220 1.250 378,672 +0.01(+0.81%)
Oct 21, 2020 1.330 1.330 1.150 1.240 961,875 -0.04(-3.13%)
Oct 20, 2020 1.350 1.370 1.270 1.280 482,546 -0.07(-5.19%)
Oct 19, 2020 1.350 1.370 1.270 1.350 912,246 +0.05(+3.85%)
Oct 16, 2020 1.370 1.370 1.260 1.300 620,900 -0.05(-3.70%)
Oct 15, 2020 1.420 1.470 1.240 1.350 1,615,761 -0.02(-1.46%)
Oct 14, 2020 1.200 1.370 1.200 1.370 2,734,213 +0.18(+15.13%)
Oct 13, 2020 1.110 1.190 1.080 1.190 1,524,148 +0.13(+12.26%)
Oct 12, 2020 1.110 1.150 1.040 1.060 684,382 -0.05(-4.50%)
Oct 09, 2020 1.080 1.145 1.050 1.110 749,100 +0.02(+1.83%)
Oct 08, 2020 1.020 1.280 1.020 1.090 3,500,439 +0.08(+7.92%)
Oct 07, 2020 0.9700 1.020 0.9611 1.010 361,760 +0.06(+6.32%)
Oct 06, 2020 1.040 1.040 0.9500 0.9500 503,667 -0.03(-3.07%)
Oct 05, 2020 1.040 1.040 0.9550 0.9801 651,274 +0.02(+2.09%)
Oct 02, 2020 0.9600 0.9900 0.9451 0.9600 443,700 -0.01(-0.52%)
Oct 01, 2020 0.9300 0.9900 0.9251 0.9650 499,930 +0.03(+3.03%)
Sep 30, 2020 0.9300 0.9600 0.9220 0.9366 275,046 -0.01(-0.57%)
Sep 29, 2020 0.9300 0.9800 0.9201 0.9420 520,381 +0.02(+2.40%)
Sep 28, 2020 0.9200 0.9398 0.8600 0.9199 654,613 -0.02(-1.81%)
Sep 25, 2020 0.9281 0.9510 0.9070 0.9369 382,200 +0.01(+0.54%)
Sep 24, 2020 0.9001 0.9400 0.8700 0.9319 1,162,735 +0.01(+1.28%)
Sep 23, 2020 0.9600 1.009 0.9101 0.9201 661,529 -0.05(-4.95%)
Sep 22, 2020 1.030 1.030 0.9551 0.9680 591,541 -0.07(-6.92%)
Sep 21, 2020 1.000 1.050 0.9904 1.040 463,461 +0.06(+6.12%)
Sep 18, 2020 1.090 1.140 0.9800 0.9800 1,532,800 -0.11(-10.09%)
Sep 17, 2020 1.060 1.110 1.010 1.090 942,526 +0.04(+3.81%)
Sep 16, 2020 0.9600 1.080 0.9400 1.050 1,989,386 +0.11(+11.65%)
Sep 15, 2020 0.9000 0.9600 0.8912 0.9404 718,692 +0.03(+3.34%)
Sep 14, 2020 0.9100 0.9300 0.9000 0.9100 321,510 +0.01(+1.07%)
Sep 11, 2020 0.8900 0.9251 0.8720 0.9004 324,100 +0.01(+0.60%)
Sep 10, 2020 0.9200 0.9400 0.8600 0.8950 466,266 -0.02(-1.65%)
Sep 09, 2020 0.9014 0.9335 0.8721 0.9100 374,044 +0.02(+1.68%)
Sep 08, 2020 0.8500 0.9100 0.8400 0.8950 484,409 +0.04(+4.07%)
Sep 04, 2020 0.8700 0.8900 0.8400 0.8600 560,800 -0.02(-1.94%)
Sep 03, 2020 0.8800 0.9060 0.8439 0.8770 1,157,889 -0.04(-4.67%)
Sep 02, 2020 0.8900 0.9300 0.8700 0.9200 571,858 +0.03(+3.84%)
Sep 01, 2020 0.9175 0.9296 0.8814 0.8860 432,475 -0.03(-3.17%)
Aug 31, 2020 0.9200 0.9488 0.9000 0.9150 1,061,283 +0.02(+1.67%)
Aug 28, 2020 0.8600 0.9015 0.8510 0.9000 331,200 +0.02(+2.70%)
Aug 27, 2020 0.8911 0.9060 0.8600 0.8763 485,759 -0.02(-2.63%)
Aug 26, 2020 0.8300 0.9040 0.8300 0.9000 445,987 +0.06(+6.61%)
Aug 25, 2020 0.8599 0.8800 0.8200 0.8442 760,127 -0.03(-2.99%)
Aug 24, 2020 0.9300 0.9300 0.8611 0.8702 866,785 -0.08(-8.39%)
Aug 21, 2020 0.9398 0.9659 0.9000 0.9499 444,000 +0.03(+3.78%)
Aug 20, 2020 0.9800 0.9889 0.8900 0.9153 754,579 -0.06(-6.42%)
Aug 19, 2020 0.9700 1.040 0.9510 0.9781 1,488,453 +0.05(+5.21%)
Aug 18, 2020 0.9258 0.9400 0.9037 0.9297 557,941 +0.02(+1.75%)
Aug 17, 2020 0.9100 0.9300 0.9000 0.9137 378,552 -0.01(-0.68%)
Aug 14, 2020 0.9200 0.9400 0.9072 0.9200 368,800 +0.00(+0.00%)
Aug 13, 2020 0.9091 0.9201 0.8901 0.9200 337,066 +0.01(+0.55%)
Aug 12, 2020 0.9000 0.9700 0.8701 0.9150 978,794 +0.01(+1.45%)
Aug 11, 2020 0.9300 0.9300 0.8770 0.9019 622,753 -0.03(-3.02%)
Aug 10, 2020 0.9028 0.9400 0.8790 0.9300 808,400 +0.02(+2.42%)
Aug 07, 2020 0.9700 0.9725 0.8647 0.9080 789,700 -0.01(-1.30%)
Aug 06, 2020 0.9000 0.9600 0.8925 0.9200 1,276,784 +0.05(+5.50%)
Aug 05, 2020 0.8621 0.8795 0.8412 0.8720 507,928 +0.02(+2.59%)
Aug 04, 2020 0.8500 0.8667 0.8400 0.8500 431,422 +0.00(+0.00%)
Aug 03, 2020 0.8300 0.8500 0.8201 0.8500 441,634 +0.03(+3.66%)
Jul 31, 2020 0.8700 0.8700 0.8120 0.8200 643,900 -0.03(-3.22%)
Jul 30, 2020 0.8169 0.8510 0.8012 0.8473 563,197 +0.01(+1.24%)
Jul 29, 2020 0.8617 0.8699 0.7850 0.8369 629,305 -0.02(-2.67%)
Jul 28, 2020 0.8782 0.8799 0.8413 0.8599 489,044 -0.00(-0.01%)
Jul 27, 2020 0.8500 0.8950 0.8251 0.8600 913,824 +0.05(+6.21%)
Jul 24, 2020 0.8000 0.8436 0.7900 0.8097 529,200 -0.01(-0.83%)
Jul 23, 2020 0.8500 0.8500 0.7900 0.8165 583,661 -0.03(-3.68%)
Jul 22, 2020 0.8575 0.8575 0.8300 0.8477 475,686 +0.01(+1.06%)
Jul 21, 2020 0.8500 0.8600 0.8300 0.8388 805,885 -0.01(-1.32%)
Jul 20, 2020 0.8600 0.8600 0.8300 0.8500 859,734 +0.04(+5.50%)
Jul 17, 2020 0.8000 0.8100 0.7700 0.8057 460,000 +0.03(+4.26%)
Jul 16, 2020 0.7844 0.7859 0.7551 0.7728 710,285 -0.01(-0.64%)
Jul 15, 2020 0.7600 0.7890 0.7594 0.7778 676,791 +0.03(+3.71%)
Jul 14, 2020 0.7600 0.7700 0.7300 0.7500 1,063,697 -0.01(-1.32%)
Jul 13, 2020 0.7800 0.7900 0.7600 0.7600 632,658 -0.01(-1.68%)
Jul 10, 2020 0.7900 0.8000 0.7700 0.7730 876,100 -0.02(-2.15%)
Jul 09, 2020 0.7950 0.8149 0.7800 0.7900 629,186 +0.00(+0.00%)
Jul 08, 2020 0.8100 0.8148 0.7852 0.7900 863,733 -0.03(-3.66%)
Jul 07, 2020 0.8000 0.8400 0.7900 0.8200 900,101 +0.03(+3.80%)
Jul 06, 2020 0.8200 0.8300 0.7800 0.7900 1,255,127 +0.00(+0.00%)
Jul 02, 2020 0.8200 0.8263 0.7838 0.7900 1,743,400 -0.04(-4.82%)
Jul 01, 2020 0.8500 0.8700 0.8200 0.8300 1,085,953 -0.04(-4.60%)
Jun 30, 2020 0.9300 0.9300 0.8500 0.8700 1,589,754 -0.05(-5.46%)
Jun 29, 2020 0.9600 0.9799 0.9202 0.9202 1,000,847 -0.02(-1.91%)
Jun 26, 2020 0.9500 0.9700 0.8885 0.9381 11,779,301 +0.04(+4.23%)
Jun 25, 2020 0.9399 0.9500 0.8800 0.9000 2,451,385 -0.03(-3.22%)
Jun 24, 2020 0.9600 0.9725 0.9100 0.9299 1,514,382 -0.03(-3.13%)
Jun 23, 2020 0.9800 0.9944 0.9599 0.9599 1,270,582 -0.03(-3.03%)
Jun 22, 2020 0.9830 0.9917 0.9307 0.9899 1,383,761 -0.01(-1.01%)
Jun 19, 2020 1.000 1.030 0.9800 1.000 1,453,400 -0.03(-2.91%)
Jun 18, 2020 1.090 1.090 1.010 1.030 974,749 -0.03(-2.83%)
Jun 17, 2020 1.000 1.080 1.000 1.060 1,185,625 +0.05(+4.95%)
Jun 16, 2020 1.040 1.040 1.000 1.010 593,940 +0.03(+3.06%)
Jun 15, 2020 0.9700 1.000 0.9500 0.9800 946,564 -0.02(-1.87%)
Jun 12, 2020 1.080 1.080 0.9501 0.9987 1,349,700 -0.03(-3.04%)
Jun 11, 2020 1.000 1.080 0.9900 1.030 1,079,384 -0.04(-3.74%)
Jun 10, 2020 1.150 1.180 1.000 1.070 2,168,576 -0.11(-9.32%)
Jun 09, 2020 1.030 1.200 0.9500 1.180 3,604,567 +0.18(+18.00%)
Jun 08, 2020 0.9500 1.030 0.9500 1.000 2,814,441 +0.11(+12.36%)
Jun 05, 2020 0.9350 0.9350 0.8800 0.8900 1,633,800 -0.02(-2.20%)
Jun 04, 2020 0.9200 0.9500 0.9033 0.9100 948,043 +0.00(+0.00%)
Jun 03, 2020 0.9200 0.9450 0.9033 0.9100 772,201 +0.00(+0.00%)
Jun 02, 2020 0.9225 0.9483 0.9000 0.9100 1,127,784 +0.02(+2.24%)
Jun 01, 2020 0.9600 0.9700 0.8901 0.8901 1,738,202 +0.01(+0.95%)
May 29, 2020 0.9800 0.9800 0.8701 0.8817 1,783,100 -0.05(-5.19%)
May 28, 2020 0.9200 0.9400 0.8900 0.9300 1,138,061 +0.02(+2.19%)
May 27, 2020 1.000 1.030 0.8801 0.9101 2,072,840 -0.12(-11.64%)
May 26, 2020 0.8800 1.090 0.8600 1.030 5,362,189 +0.17(+19.27%)
May 22, 2020 0.8700 0.8994 0.8400 0.8636 671,000 -0.01(-0.74%)
May 21, 2020 0.9200 0.9300 0.8600 0.8700 485,975 -0.04(-4.12%)
May 20, 2020 0.9300 0.9500 0.8607 0.9074 1,064,725 -0.02(-2.43%)
May 19, 2020 0.9800 0.9800 0.9000 0.9300 1,431,366 -0.06(-6.06%)
May 18, 2020 0.9500 0.9900 0.9140 0.9900 1,090,380 +0.08(+8.91%)
May 15, 2020 0.8600 0.9100 0.8300 0.9090 540,300 +0.05(+5.91%)
May 14, 2020 0.8200 0.8698 0.7801 0.8583 500,064 +0.05(+5.95%)
May 13, 2020 0.8500 0.8800 0.7800 0.8101 789,028 -0.04(-4.69%)
May 12, 2020 0.9000 0.9248 0.8500 0.8500 843,680 -0.03(-3.42%)
May 11, 2020 0.9245 0.9295 0.8662 0.8801 460,667 -0.04(-4.34%)
May 08, 2020 0.9000 0.9342 0.8500 0.9200 679,700 -0.04(-3.87%)
May 07, 2020 1.040 1.040 0.9400 0.9570 1,296,433 +0.00(+0.21%)
May 06, 2020 0.8954 1.040 0.8900 0.9550 1,616,956 +0.09(+11.05%)
May 05, 2020 0.8900 0.9700 0.8600 0.8600 1,405,439 +0.04(+4.81%)
May 04, 2020 0.8300 0.8400 0.7710 0.8205 290,607 +0.00(+0.06%)
May 01, 2020 0.8300 0.8631 0.7508 0.8200 604,900 -0.03(-3.53%)
Apr 30, 2020 0.9000 0.9200 0.8200 0.8500 613,043 -0.02(-2.30%)
Apr 29, 2020 0.7700 0.9000 0.7700 0.8700 908,420 +0.10(+12.99%)
Apr 28, 2020 0.7800 0.7996 0.7600 0.7700 328,437 -0.01(-0.96%)
Apr 27, 2020 0.8250 0.8251 0.7600 0.7775 512,797 -0.00(-0.32%)
Apr 24, 2020 0.7400 0.7800 0.7100 0.7800 501,600 +0.04(+5.78%)
Apr 23, 2020 0.7470 0.7470 0.7200 0.7374 301,509 +0.01(+0.79%)
Apr 22, 2020 0.7400 0.7450 0.7000 0.7316 631,485 +0.02(+3.04%)
Apr 21, 2020 0.7121 0.7380 0.7000 0.7100 356,395 -0.02(-2.87%)
Apr 20, 2020 0.7340 0.7749 0.7201 0.7310 519,563 -0.03(-3.82%)
Apr 17, 2020 0.8190 0.8360 0.7201 0.7600 583,700 -0.01(-1.12%)
Apr 16, 2020 0.7646 0.8200 0.7551 0.7686 417,053 +0.00(+0.63%)
Apr 15, 2020 0.8100 0.8100 0.7200 0.7638 416,142 -0.05(-5.70%)
Apr 14, 2020 0.7800 0.8200 0.7702 0.8100 495,411 +0.03(+3.55%)
Apr 13, 2020 0.7900 0.7999 0.7423 0.7822 369,383 +0.01(+1.52%)
Apr 09, 2020 0.7600 0.7867 0.7500 0.7705 587,500 +0.01(+1.38%)
Apr 08, 2020 0.7900 0.7900 0.7300 0.7600 521,993 +0.00(+0.37%)
Apr 07, 2020 0.8000 0.8100 0.7459 0.7572 375,416 -0.03(-4.15%)
Apr 06, 2020 0.8100 0.8100 0.7400 0.7900 523,914 +0.07(+9.71%)
Apr 03, 2020 0.7500 0.7767 0.7000 0.7201 541,600 -0.04(-5.72%)
Apr 02, 2020 0.7410 0.8200 0.7300 0.7638 475,834 +0.04(+6.08%)
Apr 01, 2020 0.7750 0.7949 0.7200 0.7200 707,219 -0.11(-13.05%)
Mar 31, 2020 0.8400 0.8400 0.7700 0.8281 591,233 -0.00(-0.23%)
Mar 30, 2020 0.9000 0.9000 0.7950 0.8300 503,859 +0.04(+5.05%)
Mar 27, 2020 0.8700 0.9000 0.7900 0.7901 406,900 -0.11(-11.85%)
Mar 26, 2020 0.8100 0.8998 0.7901 0.8963 584,629 +0.10(+12.04%)
Mar 25, 2020 0.8400 0.8400 0.7500 0.8000 381,556 -0.02(-2.44%)
Mar 24, 2020 0.7500 0.8200 0.7400 0.8200 534,221 +0.06(+8.15%)
Mar 23, 2020 0.7306 0.7915 0.6500 0.7582 469,127 -0.05(-6.40%)
Mar 20, 2020 0.8000 0.8400 0.7150 0.8100 840,400 +0.02(+2.53%)
Mar 19, 2020 0.6100 0.8300 0.6100 0.7900 1,211,514 +0.19(+31.64%)
Mar 18, 2020 0.6700 0.6850 0.5801 0.6001 562,656 -0.09(-13.27%)
Mar 17, 2020 0.6365 0.6919 0.6000 0.6919 785,550 +0.06(+9.83%)
Mar 16, 2020 0.6800 0.7200 0.6100 0.6300 893,169 -0.12(-16.01%)
Mar 13, 2020 0.8100 0.8204 0.6300 0.7501 817,800 +0.07(+10.31%)
Mar 12, 2020 0.7300 0.8100 0.6500 0.6800 822,504 -0.11(-14.11%)
Mar 11, 2020 0.8438 0.8500 0.7700 0.7917 629,723 -0.07(-8.59%)
Mar 10, 2020 0.8800 1.000 0.8100 0.8661 947,517 +0.07(+8.26%)
Mar 09, 2020 0.8400 0.8818 0.7900 0.8000 691,642 -0.11(-12.09%)
Mar 06, 2020 0.9000 0.9399 0.8801 0.9100 662,500 -0.04(-4.20%)
Mar 05, 2020 0.9908 0.9999 0.9010 0.9499 1,161,565 -0.09(-8.66%)
Mar 04, 2020 1.060 1.100 1.010 1.040 661,238 +0.04(+4.00%)
Mar 03, 2020 1.080 1.090 0.9900 1.000 734,967 -0.07(-6.54%)
Mar 02, 2020 1.020 1.100 1.020 1.070 868,495 +0.06(+5.94%)
Feb 28, 2020 1.030 1.090 1.010 1.010 1,078,700 -0.06(-5.61%)
Feb 27, 2020 1.040 1.150 1.020 1.070 790,801 -0.06(-5.31%)
Feb 26, 2020 1.230 1.280 1.050 1.130 1,414,475 -0.16(-12.40%)
Feb 25, 2020 1.280 1.390 1.260 1.290 1,234,094 -0.10(-7.19%)
Feb 24, 2020 1.380 1.440 1.350 1.390 585,273 -0.06(-4.14%)
Feb 21, 2020 1.500 1.520 1.390 1.450 600,600 -0.04(-2.68%)
Feb 20, 2020 1.480 1.510 1.370 1.490 763,736 -0.01(-0.67%)
Feb 19, 2020 1.530 1.530 1.480 1.500 304,742 -0.02(-1.32%)
Feb 18, 2020 1.490 1.550 1.460 1.520 734,795 +0.01(+0.66%)
Feb 14, 2020 1.520 1.600 1.460 1.510 833,900 -0.01(-0.66%)
Feb 13, 2020 1.490 1.630 1.450 1.520 950,934 +0.03(+2.01%)
Feb 12, 2020 1.630 1.670 1.460 1.490 1,800,306 -0.09(-5.70%)
Feb 11, 2020 1.480 1.630 1.480 1.580 2,437,733 +0.11(+7.48%)
Feb 10, 2020 1.290 1.480 1.250 1.470 2,343,078 +0.22(+17.60%)
Feb 07, 2020 1.310 1.410 1.230 1.250 1,643,500 -0.06(-4.58%)
Feb 06, 2020 1.100 1.450 1.080 1.310 5,642,581 +0.23(+21.30%)
Feb 05, 2020 1.040 1.080 1.020 1.080 520,236 +0.07(+6.93%)
Feb 04, 2020 1.030 1.090 1.000 1.010 449,532 +0.00(+0.00%)
Feb 03, 2020 1.010 1.050 1.000 1.010 567,434 -0.02(-1.94%)
Jan 31, 2020 1.070 1.070 1.010 1.030 473,100 -0.04(-3.74%)
Jan 30, 2020 1.050 1.100 1.020 1.070 521,434 +0.02(+1.90%)
Jan 29, 2020 1.140 1.150 1.000 1.050 1,044,662 -0.09(-7.89%)
Jan 28, 2020 1.130 1.170 1.110 1.140 1,012,694 +0.04(+3.64%)
Jan 27, 2020 1.080 1.150 1.060 1.100 1,625,352 +0.06(+5.77%)
Jan 24, 2020 0.9900 1.190 0.9900 1.040 4,226,100 +0.09(+9.50%)
Jan 23, 2020 0.7900 0.9498 0.7900 0.9498 1,637,205 +0.14(+17.26%)
Jan 22, 2020 0.8500 0.8500 0.8000 0.8100 590,857 -0.04(-4.82%)
Jan 21, 2020 0.7889 0.8898 0.7803 0.8510 515,429 +0.04(+5.23%)
Jan 17, 2020 0.8900 0.9000 0.7956 0.8087 936,500 -0.03(-3.73%)
Jan 16, 2020 0.7500 0.8500 0.7400 0.8400 821,439 +0.10(+13.51%)
Jan 15, 2020 0.7600 0.7600 0.7300 0.7400 449,955 -0.01(-1.33%)
Jan 14, 2020 0.7700 0.8199 0.7300 0.7500 1,055,119 -0.02(-2.00%)
Jan 13, 2020 0.7700 0.7998 0.7500 0.7653 331,760 -0.00(-0.55%)
Jan 10, 2020 0.8000 0.8281 0.7514 0.7695 507,300 -0.01(-1.35%)
Jan 09, 2020 0.7700 0.7875 0.7520 0.7800 588,117 +0.02(+2.63%)
Jan 08, 2020 0.8000 0.8000 0.7600 0.7600 527,413 -0.04(-5.00%)
Jan 07, 2020 0.8100 0.8117 0.7950 0.8000 439,025 -0.01(-1.23%)
Jan 06, 2020 0.8200 0.8300 0.8000 0.8100 428,530 -0.02(-2.48%)
Jan 03, 2020 0.8557 0.8601 0.8300 0.8306 401,500 -0.04(-4.97%)
Jan 02, 2020 0.9198 0.9375 0.8261 0.8740 976,711 -0.02(-1.80%)
Dec 31, 2019 0.8600 0.9000 0.7800 0.8900 1,249,300 +0.03(+3.49%)
Dec 30, 2019 0.8100 0.9500 0.7800 0.8600 3,266,837 +0.09(+11.69%)
Dec 27, 2019 0.7522 0.7777 0.7253 0.7700 1,034,300 -0.03(-3.31%)
Dec 26, 2019 0.7600 0.8431 0.7330 0.7964 2,392,912 +0.07(+9.64%)
Dec 24, 2019 0.8600 0.9000 0.7000 0.7264 8,246,700 +0.19(+34.52%)
Dec 23, 2019 0.5800 0.5900 0.5339 0.5400 1,643,609 -0.05(-9.20%)
Dec 20, 2019 0.5900 0.6000 0.5700 0.5947 1,210,300 -0.01(-0.88%)
Dec 19, 2019 0.6250 0.6300 0.5743 0.6000 1,172,682 -0.03(-4.20%)
Dec 18, 2019 0.6500 0.6533 0.6178 0.6263 542,083 -0.01(-2.20%)
Dec 17, 2019 0.6501 0.6700 0.6403 0.6404 684,558 -0.02(-2.97%)
Dec 16, 2019 0.6700 0.6900 0.6500 0.6600 792,820 -0.02(-2.81%)
Dec 13, 2019 0.6900 0.6949 0.6700 0.6791 530,700 -0.01(-1.01%)
Dec 12, 2019 0.6981 0.7100 0.6860 0.6860 543,667 -0.01(-2.06%)
Dec 11, 2019 0.6900 0.7101 0.6898 0.7004 522,675 +0.01(+1.51%)
Dec 10, 2019 0.7412 0.7499 0.6609 0.6900 803,000 -0.05(-7.17%)
Dec 09, 2019 0.7900 0.8000 0.7322 0.7433 384,356 -0.04(-4.83%)
Dec 06, 2019 0.8000 0.8200 0.7792 0.7810 529,800 -0.02(-2.38%)
Dec 05, 2019 0.8230 0.8480 0.7874 0.8000 576,149 -0.02(-2.44%)
Dec 04, 2019 0.8303 0.8360 0.8000 0.8200 567,832 +0.02(+2.50%)
Dec 03, 2019 0.8340 0.8580 0.8000 0.8000 285,655 -0.03(-3.15%)
Dec 02, 2019 0.8845 0.9000 0.8200 0.8260 506,349 -0.07(-8.22%)
Nov 29, 2019 0.9100 0.9200 0.8500 0.9000 387,100 -0.01(-1.49%)
Nov 27, 2019 0.9200 0.9300 0.8549 0.9136 159,400 +0.02(+2.25%)
Nov 26, 2019 0.8700 0.9399 0.8700 0.8935 234,913 +0.02(+2.35%)
Nov 25, 2019 0.8650 0.9200 0.8603 0.8730 329,313 +0.02(+2.46%)
Nov 22, 2019 0.8800 0.8800 0.8500 0.8520 265,700 -0.03(-3.23%)
Nov 21, 2019 0.8800 0.8900 0.8625 0.8804 141,719 +0.03(+2.97%)
Nov 20, 2019 0.8434 0.9400 0.8300 0.8550 269,710 +0.00(+0.09%)
Nov 19, 2019 0.8650 0.8799 0.8400 0.8542 357,606 -0.01(-1.24%)
Nov 18, 2019 0.8700 0.9000 0.8445 0.8649 318,201 -0.01(-0.59%)
Nov 15, 2019 0.8100 0.9400 0.8000 0.8700 748,600 +0.07(+9.02%)
Nov 14, 2019 0.7700 0.8000 0.7514 0.7980 273,402 +0.02(+2.57%)
Nov 13, 2019 0.7200 0.7800 0.7200 0.7780 317,258 +0.06(+8.43%)
Nov 12, 2019 0.7300 0.7500 0.6604 0.7175 629,763 -0.01(-1.70%)
Nov 11, 2019 0.8392 0.8392 0.7235 0.7299 543,011 -0.07(-8.33%)
Nov 08, 2019 0.8200 0.8500 0.7948 0.7962 341,800 -0.04(-5.16%)
Nov 07, 2019 0.8220 0.8400 0.8220 0.8395 116,501 +0.02(+2.00%)
Nov 06, 2019 0.8439 0.8658 0.8212 0.8230 191,979 -0.05(-5.40%)
Nov 05, 2019 0.8300 0.8721 0.7810 0.8700 479,576 +0.04(+4.86%)
Nov 04, 2019 0.7500 0.8297 0.7383 0.8297 582,948 +0.04(+5.43%)
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.