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

Spyr Inc (OP: SPYR )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:48 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 31, 2018 0.1296 0.1398 0.1180 0.1398 119,500 +0.02(+15.44%)
Oct 30, 2018 0.1350 0.1350 0.1210 0.1211 36,820 -0.01(-7.63%)
Oct 29, 2018 0.1311 0.1311 0.1311 0.1311 280 -0.02(-10.45%)
Oct 26, 2018 0.1464 0.1464 0.1300 0.1464 3,600 +0.01(+4.57%)
Oct 25, 2018 0.1390 0.1490 0.1350 0.1400 46,100 -0.00(-3.45%)
Oct 24, 2018 0.1380 0.1500 0.1144 0.1450 115,765 +0.01(+5.76%)
Oct 23, 2018 0.1445 0.1539 0.1250 0.1371 34,938 -0.01(-8.54%)
Oct 22, 2018 0.1490 0.1500 0.1400 0.1499 78,800 +0.00(+0.47%)
Oct 19, 2018 0.1586 0.1680 0.1492 0.1492 3,800 -0.01(-6.75%)
Oct 18, 2018 0.1560 0.1629 0.1496 0.1600 45,860 +0.00(+0.00%)
Oct 17, 2018 0.1657 0.1700 0.1600 0.1600 59,666 +0.00(+0.00%)
Oct 16, 2018 0.1940 0.1940 0.1551 0.1600 97,685 -0.03(-16.67%)
Oct 15, 2018 0.1919 0.1928 0.1710 0.1920 8,096 +0.00(+0.00%)
Oct 12, 2018 0.1950 0.1950 0.1701 0.1920 63,100 +0.01(+4.92%)
Oct 11, 2018 0.1849 0.2500 0.1650 0.1830 49,730 +0.02(+14.30%)
Oct 10, 2018 0.1720 0.1755 0.1601 0.1601 18,300 -0.01(-6.97%)
Oct 09, 2018 0.1775 0.1944 0.1711 0.1721 47,765 -0.00(-0.69%)
Oct 08, 2018 0.1861 0.1992 0.1733 0.1733 17,650 -0.01(-7.33%)
Oct 05, 2018 0.1840 0.2000 0.1837 0.1870 58,700 -0.01(-6.50%)
Oct 04, 2018 0.1900 0.2297 0.1900 0.2000 27,072 +0.01(+5.15%)
Oct 03, 2018 0.1970 0.2150 0.1850 0.1902 38,695 -0.00(-2.46%)
Oct 02, 2018 0.2160 0.2210 0.1810 0.1950 148,112 -0.04(-18.34%)
Oct 01, 2018 0.2350 0.2450 0.2150 0.2388 63,649 -0.00(-0.50%)
Sep 28, 2018 0.2130 0.2400 0.2130 0.2400 24,200 +0.00(+0.21%)
Sep 27, 2018 0.2301 0.2500 0.2301 0.2395 31,730 -0.00(-1.03%)
Sep 26, 2018 0.2500 0.2748 0.2420 0.2420 15,173 -0.01(-3.04%)
Sep 25, 2018 0.2600 0.2600 0.2420 0.2496 14,673 +0.01(+3.06%)
Sep 24, 2018 0.2480 0.2690 0.2422 0.2422 33,200 -0.04(-13.00%)
Sep 21, 2018 0.2480 0.2784 0.2470 0.2784 13,800 -0.01(-4.00%)
Sep 20, 2018 0.2311 0.2900 0.2292 0.2900 19,676 +0.03(+13.73%)
Sep 19, 2018 0.2400 0.2600 0.2170 0.2550 45,229 -0.02(-5.56%)
Sep 18, 2018 0.2536 0.2900 0.2370 0.2700 22,960 -0.00(-0.92%)
Sep 17, 2018 0.2999 0.3000 0.2000 0.2725 64,264 -0.03(-9.17%)
Sep 14, 2018 0.3100 0.3100 0.2900 0.3000 62,400 -0.02(-4.76%)
Sep 13, 2018 0.2900 0.3150 0.2890 0.3150 76,800 +0.03(+8.70%)
Sep 12, 2018 0.2800 0.2900 0.2650 0.2898 47,674 +0.00(+1.68%)
Sep 11, 2018 0.2875 0.2900 0.2650 0.2850 47,735 -0.01(-1.72%)
Sep 10, 2018 0.2650 0.2950 0.2650 0.2900 109,632 +0.02(+9.43%)
Sep 07, 2018 0.2510 0.2740 0.2500 0.2650 128,300 +0.02(+6.00%)
Sep 06, 2018 0.2349 0.2500 0.2340 0.2500 165,427 +0.02(+6.75%)
Sep 05, 2018 0.2300 0.2375 0.2250 0.2342 103,300 +0.01(+2.27%)
Sep 04, 2018 0.2190 0.2400 0.2190 0.2290 131,140 +0.01(+4.57%)
Aug 31, 2018 0.2190 0.2190 0.2190 0 -0.00(-0.45%)
Aug 30, 2018 0.2005 0.2250 0.2005 0.2200 90,245 +0.02(+9.73%)
Aug 29, 2018 0.1950 0.2250 0.1950 0.2005 99,000 +0.00(+0.75%)
Aug 28, 2018 0.1700 0.1995 0.1700 0.1990 28,901 +0.01(+5.29%)
Aug 27, 2018 0.1843 0.1900 0.1606 0.1890 58,455 -0.01(-3.08%)
Aug 24, 2018 0.1825 0.2000 0.1741 0.1950 23,100 -0.00(-2.40%)
Aug 23, 2018 0.1950 0.1998 0.1650 0.1998 18,398 +0.00(+0.91%)
Aug 22, 2018 0.1670 0.1980 0.1600 0.1980 76,700 -0.00(-1.00%)
Aug 21, 2018 0.2000 0.2000 0.2000 0.2000 22,560 -0.02(-11.11%)
Aug 20, 2018 0.2201 0.2300 0.1600 0.2250 21,427 -0.01(-2.17%)
Aug 17, 2018 0.2250 0.2300 0.2100 0.2300 48,600 -0.01(-4.17%)
Aug 16, 2018 0.1930 0.2400 0.1930 0.2400 99,781 +0.03(+16.90%)
Aug 15, 2018 0.1950 0.2100 0.1930 0.2053 122,890 +0.01(+5.44%)
Aug 14, 2018 0.1840 0.1947 0.1800 0.1947 24,000 +0.01(+3.56%)
Aug 13, 2018 0.1860 0.1880 0.1840 0.1880 64,500 -0.00(-1.05%)
Aug 10, 2018 0.1900 0.1925 0.1860 0.1900 42,000 +0.00(+2.15%)
Aug 09, 2018 0.1875 0.1900 0.1860 0.1860 7,600 -0.00(-2.11%)
Aug 08, 2018 0.1600 0.1900 0.1600 0.1900 67,969 +0.02(+9.83%)
Aug 07, 2018 0.2451 0.2451 0.1590 0.1730 282,050 -0.09(-33.46%)
Aug 06, 2018 0.2400 0.2600 0.2400 0.2600 43,924 +0.02(+8.33%)
Aug 03, 2018 0.2500 0.2600 0.1520 0.2400 231,500 -0.00(-1.96%)
Aug 02, 2018 0.2367 0.2448 0.2300 0.2448 88,656 +0.01(+6.43%)
Aug 01, 2018 0.2361 0.2400 0.2130 0.2300 46,700 -0.01(-4.09%)
Jul 31, 2018 0.2260 0.2440 0.2260 0.2398 50,560 +0.00(+0.33%)
Jul 30, 2018 0.2160 0.2400 0.2010 0.2390 97,740 +0.02(+9.13%)
Jul 27, 2018 0.1750 0.2250 0.1570 0.2190 250,500 +0.02(+9.50%)
Jul 26, 2018 0.2400 0.2400 0.1250 0.2000 529,052 -0.07(-25.82%)
Jul 25, 2018 0.2700 0.2725 0.2696 0.2696 4,300 +0.00(+1.85%)
Jul 24, 2018 0.2500 0.2647 0.2200 0.2647 79,663 -0.03(-9.97%)
Jul 23, 2018 0.2620 0.2969 0.2510 0.2940 18,808 -0.00(-0.34%)
Jul 20, 2018 0.2700 0.2980 0.2700 0.2950 10,400 +0.02(+7.27%)
Jul 19, 2018 0.2800 0.2865 0.2700 0.2750 13,100 -0.02(-8.33%)
Jul 18, 2018 0.2800 0.3000 0.2800 0.3000 7,650 +0.02(+7.14%)
Jul 17, 2018 0.2949 0.2998 0.2800 0.2800 15,700 -0.01(-3.45%)
Jul 16, 2018 0.3050 0.3100 0.2800 0.2900 28,150 -0.02(-6.30%)
Jul 13, 2018 0.3075 0.3250 0.3000 0.3095 128,936 +0.01(+3.17%)
Jul 12, 2018 0.2780 0.3200 0.2703 0.3000 139,058 +0.02(+6.76%)
Jul 11, 2018 0.3100 0.3200 0.2808 0.2810 33,433 -0.04(-12.19%)
Jul 10, 2018 0.2999 0.3200 0.2801 0.3200 30,465 +0.03(+10.06%)
Jul 09, 2018 0.2900 0.2950 0.2703 0.2908 47,097 +0.00(+0.26%)
Jul 06, 2018 0.2900 0.2924 0.2650 0.2900 55,551 -0.02(-4.92%)
Jul 05, 2018 0.2900 0.3050 0.2750 0.3050 13,510 -0.01(-3.17%)
Jul 03, 2018 0.3150 0.3150 0.3150 0 +0.03(+10.53%)
Jul 02, 2018 0.2821 0.3150 0.2821 0.2850 6,085 -0.02(-6.56%)
Jun 29, 2018 0.2959 0.3050 0.2818 0.3050 18,000 +0.01(+1.67%)
Jun 28, 2018 0.2810 0.3300 0.2810 0.3000 36,145 -0.05(-15.49%)
Jun 27, 2018 0.3749 0.3749 0.3150 0.3550 44,201 -0.02(-4.05%)
Jun 26, 2018 0.2699 0.3749 0.2699 0.3700 168,677 +0.10(+37.09%)
Jun 25, 2018 0.2220 0.2699 0.2220 0.2699 12,100 +0.01(+2.04%)
Jun 22, 2018 0.2492 0.2672 0.2492 0.2645 14,551 -0.00(-1.67%)
Jun 21, 2018 0.2250 0.2690 0.2250 0.2690 8,671 +0.00(+0.00%)
Jun 20, 2018 0.2813 0.2900 0.2050 0.2690 123,323 -0.03(-10.33%)
Jun 19, 2018 0.2814 0.3000 0.2813 0.3000 1,564 +0.00(+0.00%)
Jun 18, 2018 0.3300 0.3300 0.2822 0.3000 41,902 -0.03(-9.09%)
Jun 15, 2018 0.2901 0.3300 0.2901 0.3300 28,506 +0.01(+3.16%)
Jun 14, 2018 0.3199 0.3400 0.3000 0.3199 73,629 +0.02(+6.99%)
Jun 13, 2018 0.2800 0.3200 0.2750 0.2990 125,017 +0.03(+10.74%)
Jun 12, 2018 0.2800 0.2900 0.2700 0.2700 106,400 +0.01(+1.89%)
Jun 11, 2018 0.2650 0.2790 0.2650 0.2650 3,000 -0.02(-5.36%)
Jun 08, 2018 0.2700 0.2800 0.2600 0.2800 121,900 +0.00(+0.00%)
Jun 07, 2018 0.2700 0.2800 0.2700 0.2800 7,756 +0.02(+7.69%)
Jun 06, 2018 0.2650 0.2650 0.2600 0.2600 12,000 -0.01(-3.70%)
Jun 05, 2018 0.2620 0.2700 0.2600 0.2700 1,150 +0.00(+0.04%)
Jun 04, 2018 0.2800 0.2800 0.2699 0.2699 62,957 -0.01(-1.85%)
Jun 01, 2018 0.2700 0.2750 0.2500 0.2750 76,361 +0.01(+1.85%)
May 31, 2018 0.2700 0.2700 0.2581 0.2700 31,673 -0.01(-1.82%)
May 30, 2018 0.2510 0.2750 0.2300 0.2750 140,200 +0.00(+0.00%)
May 29, 2018 0.2682 0.2820 0.2510 0.2750 10,950 -0.01(-3.34%)
May 25, 2018 0.2845 0.2845 0.2845 0 +0.03(+13.80%)
May 24, 2018 0.2900 0.2900 0.1650 0.2500 123,500 -0.05(-16.67%)
May 23, 2018 0.3000 0.3100 0.2900 0.3000 25,137 +0.01(+3.45%)
May 22, 2018 0.2900 0.3150 0.2900 0.2900 35,863 +0.00(+0.00%)
May 21, 2018 0.2915 0.3150 0.2720 0.2900 44,305 -0.03(-9.38%)
May 18, 2018 0.2030 0.3200 0.2030 0.3200 58,820 +0.03(+8.47%)
May 17, 2018 0.3110 0.3300 0.2901 0.2950 22,387 -0.02(-5.14%)
May 16, 2018 0.3010 0.3110 0.3010 0.3110 16,857 -0.03(-8.48%)
May 15, 2018 0.3400 0.3400 0.3101 0.3398 32,200 -0.00(-0.06%)
May 14, 2018 0.3250 0.3400 0.3000 0.3400 98,226 +0.01(+3.34%)
May 11, 2018 0.3200 0.3300 0.3100 0.3290 35,336 +0.01(+2.81%)
May 10, 2018 0.3300 0.3315 0.3121 0.3200 26,200 -0.01(-3.03%)
May 09, 2018 0.3350 0.3350 0.3300 0.3300 31,400 -0.01(-2.94%)
May 08, 2018 0.3401 0.3598 0.3400 0.3400 27,600 -0.03(-8.06%)
May 07, 2018 0.3401 0.3698 0.3401 0.3698 17,600 -0.00(-0.03%)
May 04, 2018 0.3400 0.3700 0.3350 0.3699 40,250 +0.03(+8.79%)
May 03, 2018 0.3300 0.3500 0.3300 0.3400 29,150 +0.01(+3.03%)
May 02, 2018 0.3010 0.3377 0.3010 0.3300 32,597 -0.01(-3.20%)
May 01, 2018 0.3101 0.3409 0.3100 0.3409 18,576 +0.03(+8.22%)
Apr 30, 2018 0.3200 0.3200 0.3100 0.3150 9,212 -0.01(-1.56%)
Apr 27, 2018 0.3300 0.3333 0.3100 0.3200 33,955 +0.00(+0.00%)
Apr 26, 2018 0.3000 0.3549 0.3000 0.3200 29,280 -0.04(-11.09%)
Apr 25, 2018 0.3500 0.3599 0.3320 0.3599 12,550 -0.02(-5.29%)
Apr 24, 2018 0.3350 0.3879 0.3310 0.3800 36,910 +0.04(+12.00%)
Apr 23, 2018 0.3390 0.3393 0.3310 0.3393 108,731 +0.00(+0.09%)
Apr 20, 2018 0.3391 0.3500 0.3390 0.3390 34,010 -0.01(-3.14%)
Apr 19, 2018 0.3500 0.3635 0.3390 0.3500 18,500 -0.01(-4.08%)
Apr 18, 2018 0.3550 0.3649 0.3390 0.3649 11,000 +0.01(+2.82%)
Apr 17, 2018 0.3390 0.3549 0.3390 0.3549 6,000 +0.02(+4.69%)
Apr 16, 2018 0.3400 0.3691 0.3390 0.3390 9,250 +0.00(+0.00%)
Apr 13, 2018 0.3310 0.3400 0.3310 0.3390 28,010 +0.01(+2.42%)
Apr 12, 2018 0.3400 0.3500 0.3300 0.3310 140,700 -0.02(-5.43%)
Apr 11, 2018 0.3750 0.3750 0.3153 0.3500 104,309 -0.04(-10.26%)
Apr 10, 2018 0.4000 0.4000 0.3900 0.3900 8,600 -0.00(-0.05%)
Apr 09, 2018 0.3301 0.3999 0.3301 0.3902 19,499 +0.00(+0.05%)
Apr 06, 2018 0.3749 0.3998 0.3232 0.3900 28,200 +0.05(+14.67%)
Apr 05, 2018 0.3550 0.3550 0.3401 0.3401 12,816 -0.01(-4.20%)
Apr 04, 2018 0.3301 0.3550 0.3300 0.3550 22,500 +0.02(+7.58%)
Apr 03, 2018 0.3810 0.3810 0.3080 0.3300 128,931 -0.05(-13.16%)
Apr 02, 2018 0.3800 0.3875 0.3750 0.3800 17,650 -0.02(-3.80%)
Mar 29, 2018 0.3950 0.3950 0.3950 0 +0.02(+6.47%)
Mar 28, 2018 0.3650 0.3812 0.3650 0.3710 16,300 +0.00(+0.27%)
Mar 27, 2018 0.4050 0.4124 0.3650 0.3700 131,745 -0.04(-8.64%)
Mar 26, 2018 0.4200 0.4200 0.3900 0.4050 19,032 -0.02(-5.81%)
Mar 23, 2018 0.4250 0.4300 0.3810 0.4300 20,148 +0.03(+7.50%)
Mar 22, 2018 0.4100 0.4200 0.4000 0.4000 21,100 -0.02(-4.76%)
Mar 21, 2018 0.4000 0.4200 0.3900 0.4200 21,921 +0.00(+0.00%)
Mar 20, 2018 0.3700 0.4200 0.3640 0.4200 73,400 +0.05(+13.51%)
Mar 19, 2018 0.3681 0.3998 0.3680 0.3700 17,500 -0.03(-7.45%)
Mar 16, 2018 0.4000 0.4000 0.3751 0.3998 24,700 +0.02(+5.21%)
Mar 15, 2018 0.3750 0.3997 0.3700 0.3800 58,034 +0.00(+1.31%)
Mar 14, 2018 0.4070 0.4070 0.3751 0.3751 18,800 -0.03(-8.51%)
Mar 13, 2018 0.4000 0.4250 0.4000 0.4100 36,410 +0.01(+2.50%)
Mar 12, 2018 0.3800 0.4050 0.3750 0.4000 45,644 +0.02(+5.26%)
Mar 09, 2018 0.3800 0.3900 0.3750 0.3800 72,700 +0.00(+0.53%)
Mar 08, 2018 0.3750 0.4050 0.3750 0.3780 118,549 +0.00(+0.80%)
Mar 07, 2018 0.3785 0.3800 0.3651 0.3750 37,199 +0.01(+2.71%)
Mar 06, 2018 0.3785 0.3792 0.3651 0.3651 302,521 -0.01(-3.54%)
Mar 05, 2018 0.3800 0.3800 0.3651 0.3785 144,175 -0.00(-0.39%)
Mar 02, 2018 0.3790 0.3800 0.3710 0.3800 2,725 +0.00(+0.00%)
Mar 01, 2018 0.3711 0.3850 0.3711 0.3800 38,338 -0.02(-5.00%)
Feb 28, 2018 0.3701 0.4000 0.3700 0.4000 26,858 -0.02(-5.88%)
Feb 27, 2018 0.4150 0.4280 0.3640 0.4250 23,892 +0.02(+3.66%)
Feb 26, 2018 0.3701 0.4400 0.3620 0.4100 52,154 +0.01(+2.50%)
Feb 23, 2018 0.3900 0.4000 0.3601 0.4000 27,921 -0.01(-1.23%)
Feb 22, 2018 0.4000 0.4050 0.3900 0.4050 88,400 +0.00(+0.00%)
Feb 21, 2018 0.4100 0.4100 0.3900 0.4050 173,480 -0.04(-9.98%)
Feb 20, 2018 0.4550 0.4566 0.3940 0.4499 8,035 -0.01(-2.20%)
Feb 16, 2018 0.4600 0.4600 0.4600 0 +0.05(+13.58%)
Feb 15, 2018 0.4050 0.4050 0.3725 0.4050 15,885 +0.00(+0.00%)
Feb 14, 2018 0.4076 0.4076 0.3900 0.4050 53,400 -0.02(-5.79%)
Feb 13, 2018 0.4000 0.4299 0.3900 0.4299 24,652 +0.03(+7.47%)
Feb 12, 2018 0.4200 0.4200 0.4000 0.4000 17,143 -0.00(-1.11%)
Feb 09, 2018 0.4399 0.4399 0.4000 0.4045 73,163 -0.04(-8.07%)
Feb 08, 2018 0.4100 0.4400 0.4100 0.4400 42,562 +0.00(+0.02%)
Feb 07, 2018 0.4839 0.4839 0.4200 0.4399 19,000 -0.04(-9.21%)
Feb 06, 2018 0.4638 0.4850 0.3910 0.4845 70,910 +0.02(+5.33%)
Feb 05, 2018 0.5000 0.5000 0.4410 0.4600 51,594 -0.04(-7.91%)
Feb 02, 2018 0.5000 0.5001 0.4890 0.4995 132,616 -0.00(-0.10%)
Feb 01, 2018 0.4700 0.5000 0.4600 0.5000 167,741 +0.04(+8.70%)
Jan 31, 2018 0.4700 0.4800 0.4300 0.4600 96,758 +0.00(+0.00%)
Jan 30, 2018 0.4699 0.4699 0.4205 0.4600 41,925 -0.01(-2.11%)
Jan 29, 2018 0.4554 0.4800 0.3861 0.4699 48,343 -0.02(-4.08%)
Jan 26, 2018 0.4400 0.4899 0.4125 0.4899 165,028 +0.04(+8.87%)
Jan 25, 2018 0.4000 0.4500 0.3850 0.4500 46,556 +0.05(+12.50%)
Jan 24, 2018 0.3960 0.4299 0.3960 0.4000 46,778 -0.02(-4.76%)
Jan 23, 2018 0.4001 0.4300 0.4000 0.4200 25,030 -0.01(-1.18%)
Jan 22, 2018 0.3900 0.4400 0.3900 0.4250 139,775 +0.03(+8.97%)
Jan 19, 2018 0.3500 0.3999 0.3500 0.3900 71,712 +0.00(+0.00%)
Jan 18, 2018 0.3800 0.3900 0.3800 0.3900 14,200 -0.01(-2.48%)
Jan 17, 2018 0.3800 0.3999 0.3800 0.3999 9,690 -0.00(-0.03%)
Jan 16, 2018 0.4095 0.4095 0.3550 0.4000 70,425 -0.01(-2.32%)
Jan 12, 2018 0.4095 0.4095 0.4095 0 -0.01(-2.24%)
Jan 11, 2018 0.3785 0.4190 0.3395 0.4189 373,830 +0.04(+9.68%)
Jan 10, 2018 0.4100 0.4100 0.3775 0.3819 38,127 -0.03(-6.85%)
Jan 09, 2018 0.4900 0.5000 0.3841 0.4100 385,675 -0.08(-15.81%)
Jan 08, 2018 0.3400 0.4900 0.3400 0.4870 481,920 +0.15(+43.45%)
Jan 05, 2018 0.3000 0.3395 0.2860 0.3395 87,107 +0.04(+13.17%)
Jan 04, 2018 0.2925 0.3100 0.2850 0.3000 124,135 +0.01(+4.90%)
Jan 03, 2018 0.2616 0.2860 0.2530 0.2860 188,615 +0.03(+12.80%)
Jan 02, 2018 0.2700 0.2700 0.2450 0.2535 85,058 -0.01(-4.32%)
Dec 29, 2017 0.2650 0.2650 0.2650 0 +0.02(+6.21%)
Dec 28, 2017 0.2399 0.2499 0.2101 0.2495 368,319 +0.01(+3.96%)
Dec 27, 2017 0.2100 0.2499 0.2100 0.2400 21,285 +0.03(+15.00%)
Dec 26, 2017 0.2350 0.2500 0.2087 0.2087 28,975 -0.03(-13.05%)
Dec 22, 2017 0.2327 0.2400 0.2182 0.2400 17,432 +0.01(+3.00%)
Dec 21, 2017 0.2570 0.2570 0.2020 0.2330 114,990 -0.03(-11.41%)
Dec 20, 2017 0.2575 0.2630 0.2303 0.2630 93,401 +0.01(+5.20%)
Dec 19, 2017 0.2510 0.2620 0.2500 0.2500 49,550 -0.02(-7.41%)
Dec 18, 2017 0.2600 0.2800 0.2510 0.2700 38,409 -0.01(-3.57%)
Dec 15, 2017 0.2500 0.2800 0.2500 0.2800 18,980 +0.02(+7.69%)
Dec 14, 2017 0.2519 0.2600 0.2500 0.2600 65,842 +0.01(+3.22%)
Dec 13, 2017 0.2510 0.2519 0.2500 0.2519 19,294 +0.00(+0.36%)
Dec 12, 2017 0.2519 0.2600 0.2510 0.2510 52,441 -0.01(-3.46%)
Dec 11, 2017 0.2500 0.2600 0.2500 0.2600 11,771 +0.00(+0.02%)
Dec 08, 2017 0.2500 0.2600 0.2500 0.2600 47,160 +0.01(+2.00%)
Dec 07, 2017 0.2010 0.2550 0.2010 0.2549 182,869 +0.04(+21.36%)
Dec 06, 2017 0.1800 0.2175 0.1800 0.2100 238,422 -0.04(-15.66%)
Dec 05, 2017 0.2550 0.2700 0.1900 0.2490 321,600 -0.02(-7.78%)
Dec 04, 2017 0.2950 0.2950 0.2000 0.2700 114,001 -0.03(-9.52%)
Dec 01, 2017 0.2603 0.2984 0.2500 0.2984 66,305 +0.01(+4.70%)
Nov 30, 2017 0.2900 0.3000 0.2850 0.2850 50,920 +0.00(+0.00%)
Nov 29, 2017 0.3150 0.3150 0.2600 0.2850 131,513 -0.04(-12.31%)
Nov 28, 2017 0.2600 0.3250 0.2600 0.3250 107,809 -0.00(-1.49%)
Nov 27, 2017 0.3150 0.3299 0.2600 0.3299 205,501 +0.02(+6.42%)
Nov 24, 2017 0.3170 0.3170 0.3050 0.3100 18,900 +0.00(+0.00%)
Nov 22, 2017 0.3050 0.3150 0.2950 0.3100 65,150 +0.00(+0.00%)
Nov 21, 2017 0.3000 0.3150 0.2950 0.3100 77,594 +0.01(+3.33%)
Nov 20, 2017 0.3050 0.3050 0.2600 0.3000 57,000 -0.01(-1.64%)
Nov 17, 2017 0.3100 0.3150 0.2500 0.3050 188,400 -0.02(-4.69%)
Nov 16, 2017 0.2950 0.3200 0.2700 0.3200 96,700 +0.02(+6.67%)
Nov 15, 2017 0.3000 0.3054 0.2700 0.3000 63,871 +0.00(+0.00%)
Nov 14, 2017 0.2887 0.3028 0.2650 0.3000 31,853 -0.01(-1.80%)
Nov 13, 2017 0.2808 0.3055 0.2808 0.3055 2,400 +0.01(+1.87%)
Nov 10, 2017 0.2808 0.2999 0.2808 0.2999 8,000 +0.02(+7.11%)
Nov 09, 2017 0.3000 0.3054 0.2650 0.2800 26,900 -0.02(-8.20%)
Nov 08, 2017 0.3150 0.3325 0.2650 0.3050 69,869 -0.01(-3.17%)
Nov 07, 2017 0.3165 0.3225 0.3150 0.3150 43,619 -0.01(-1.56%)
Nov 06, 2017 0.3200 0.3250 0.3200 0.3200 6,625 +0.00(+0.00%)
Nov 03, 2017 0.3250 0.3345 0.3200 0.3200 35,185 -0.01(-1.54%)
Nov 02, 2017 0.3228 0.3300 0.2550 0.3250 31,190 +0.00(+0.68%)
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.