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, 2022 0.0112 0.0120 0.0105 0.0108 541,815 -0.00(-4.42%)
Oct 28, 2022 0.0125 0.0130 0.0100 0.0113 1,413,695 +0.00(+7.62%)
Oct 27, 2022 0.0115 0.0115 0.0101 0.0105 375,853 -0.00(-3.67%)
Oct 26, 2022 0.0108 0.0124 0.0105 0.0109 396,319 +0.00(+0.00%)
Oct 25, 2022 0.0110 0.0115 0.0109 0.0109 852,632 -0.00(-3.54%)
Oct 24, 2022 0.0115 0.0125 0.0109 0.0113 324,919 -0.00(-5.83%)
Oct 21, 2022 0.0120 0.0125 0.0110 0.0120 299,296 +0.00(+0.00%)
Oct 20, 2022 0.0105 0.0130 0.0105 0.0120 487,264 +0.00(+8.11%)
Oct 19, 2022 0.0128 0.0135 0.0105 0.0111 2,273,990 -0.00(-9.02%)
Oct 18, 2022 0.0125 0.0130 0.0110 0.0122 1,492,877 +0.00(+0.00%)
Oct 17, 2022 0.0135 0.0135 0.0110 0.0122 394,800 +0.00(+0.83%)
Oct 14, 2022 0.0120 0.0125 0.0116 0.0121 384,600 +0.00(+4.31%)
Oct 13, 2022 0.0133 0.0133 0.0116 0.0116 520,270 -0.00(-9.38%)
Oct 12, 2022 0.0144 0.0144 0.0125 0.0128 377,650 +0.00(+4.07%)
Oct 11, 2022 0.0135 0.0144 0.0123 0.0123 331,636 -0.00(-1.60%)
Oct 10, 2022 0.0110 0.0140 0.0110 0.0125 474,351 +0.00(+6.84%)
Oct 07, 2022 0.0130 0.0140 0.0112 0.0117 453,640 -0.00(-13.33%)
Oct 06, 2022 0.0133 0.0145 0.0126 0.0135 208,125 +0.00(+13.45%)
Oct 05, 2022 0.0125 0.0150 0.0113 0.0119 236,402 +0.00(+11.21%)
Oct 04, 2022 0.0110 0.0120 0.0107 0.0107 547,243 +0.00(+7.00%)
Oct 03, 2022 0.0100 0.0105 0.0096 0.0100 512,700 +0.00(+0.00%)
Sep 30, 2022 0.0111 0.0115 0.0100 0.0100 332,000 -0.00(-9.09%)
Sep 29, 2022 0.0116 0.0116 0.0110 0.0110 315,000 -0.00(-5.17%)
Sep 28, 2022 0.0114 0.0135 0.0110 0.0116 319,400 +0.00(+5.45%)
Sep 27, 2022 0.0110 0.0110 0.0101 0.0110 309,950 +0.00(+4.76%)
Sep 26, 2022 0.0110 0.0110 0.0105 0.0105 44,300 +0.00(+0.00%)
Sep 23, 2022 0.0107 0.0108 0.0100 0.0105 449,714 -0.00(-4.55%)
Sep 22, 2022 0.0115 0.0115 0.0110 0.0110 343,200 -0.00(-1.79%)
Sep 21, 2022 0.0124 0.0130 0.0112 0.0112 451,431 +0.00(+0.00%)
Sep 20, 2022 0.0111 0.0125 0.0111 0.0112 248,588 +0.00(+1.82%)
Sep 19, 2022 0.0135 0.0138 0.0110 0.0110 756,104 -0.00(-18.52%)
Sep 16, 2022 0.0129 0.0135 0.0125 0.0135 141,800 +0.00(+7.14%)
Sep 15, 2022 0.0163 0.0167 0.0103 0.0126 4,483,249 -0.00(-23.17%)
Sep 14, 2022 0.0169 0.0171 0.0146 0.0164 242,704 -0.00(-4.09%)
Sep 13, 2022 0.0160 0.0171 0.0145 0.0171 277,655 +0.00(+1.18%)
Sep 12, 2022 0.0160 0.0175 0.0160 0.0169 216,074 +0.00(+5.62%)
Sep 09, 2022 0.0171 0.0171 0.0158 0.0160 1,504,044 -0.00(-14.44%)
Sep 08, 2022 0.0176 0.0189 0.0153 0.0187 2,119,366 +0.00(+7.47%)
Sep 07, 2022 0.0174 0.0196 0.0173 0.0174 831,511 +0.00(+0.00%)
Sep 06, 2022 0.0173 0.0186 0.0173 0.0174 143,499 -0.00(-9.37%)
Sep 02, 2022 0.0200 0.0200 0.0173 0.0192 106,622 +0.00(+6.67%)
Sep 01, 2022 0.0200 0.0200 0.0180 0.0180 37,968 -0.00(-2.17%)
Aug 31, 2022 0.0180 0.0222 0.0172 0.0184 1,445,651 +0.00(+2.22%)
Aug 30, 2022 0.0180 0.0185 0.0180 0.0180 1,433,856 -0.00(-5.26%)
Aug 29, 2022 0.0182 0.0200 0.0182 0.0190 1,596,718 -0.00(-11.21%)
Aug 26, 2022 0.0200 0.0214 0.0200 0.0214 248,466 +0.00(+1.90%)
Aug 25, 2022 0.0219 0.0219 0.0205 0.0210 69,550 +0.00(+0.96%)
Aug 24, 2022 0.0210 0.0221 0.0193 0.0208 231,051 -0.00(-1.89%)
Aug 23, 2022 0.0210 0.0228 0.0197 0.0212 203,922 +0.00(+0.47%)
Aug 22, 2022 0.0229 0.0249 0.0210 0.0211 389,010 -0.00(-5.38%)
Aug 19, 2022 0.0223 0.0240 0.0223 0.0223 106,956 +0.00(+0.00%)
Aug 18, 2022 0.0221 0.0235 0.0221 0.0223 23,419 -0.00(-2.62%)
Aug 17, 2022 0.0239 0.0239 0.0217 0.0229 52,394 -0.00(-4.98%)
Aug 16, 2022 0.0255 0.0255 0.0221 0.0241 109,355 +0.00(+8.56%)
Aug 15, 2022 0.0207 0.0270 0.0207 0.0222 83,255 +0.00(+6.22%)
Aug 12, 2022 0.0270 0.0270 0.0205 0.0209 625,522 -0.00(-9.13%)
Aug 11, 2022 0.0205 0.0271 0.0205 0.0230 319,790 -0.00(-4.56%)
Aug 10, 2022 0.0266 0.0280 0.0238 0.0241 363,122 -0.00(-9.06%)
Aug 09, 2022 0.0238 0.0290 0.0238 0.0265 883,336 +0.00(+10.42%)
Aug 08, 2022 0.0265 0.0288 0.0200 0.0240 1,568,382 -0.01(-20.00%)
Aug 05, 2022 0.0300 0.0300 0.0230 0.0300 472,581 -0.00(-6.25%)
Aug 04, 2022 0.0240 0.0325 0.0240 0.0320 1,528,249 +0.01(+52.38%)
Aug 03, 2022 0.0197 0.0240 0.0197 0.0210 1,481,300 +0.00(+5.00%)
Aug 02, 2022 0.0200 0.0207 0.0197 0.0200 476,110 +0.00(+1.52%)
Aug 01, 2022 0.0132 0.0205 0.0132 0.0197 1,570,903 +0.00(+23.90%)
Jul 29, 2022 0.0160 0.0160 0.0140 0.0159 615,626 -0.00(-0.62%)
Jul 28, 2022 0.0159 0.0160 0.0159 0.0160 73,650 +0.00(+0.00%)
Jul 27, 2022 0.0166 0.0166 0.0160 0.0160 71,580 -0.00(-3.61%)
Jul 26, 2022 0.0170 0.0170 0.0160 0.0166 271,530 -0.00(-2.35%)
Jul 25, 2022 0.0170 0.0170 0.0165 0.0170 450,777 -0.00(-0.58%)
Jul 22, 2022 0.0185 0.0187 0.0170 0.0171 1,174,364 -0.00(-9.04%)
Jul 21, 2022 0.0188 0.0195 0.0172 0.0188 187,423 +0.00(+2.17%)
Jul 20, 2022 0.0180 0.0200 0.0180 0.0184 320,529 -0.00(-7.54%)
Jul 19, 2022 0.0199 0.0207 0.0190 0.0199 495,132 -0.00(-3.86%)
Jul 18, 2022 0.0230 0.0230 0.0190 0.0207 490,229 +0.00(+1.47%)
Jul 15, 2022 0.0184 0.0205 0.0178 0.0204 378,007 +0.00(+13.33%)
Jul 14, 2022 0.0180 0.0186 0.0180 0.0180 288,067 -0.00(-0.55%)
Jul 13, 2022 0.0190 0.0191 0.0180 0.0181 881,546 -0.00(-4.74%)
Jul 12, 2022 0.0197 0.0205 0.0184 0.0190 903,486 -0.00(-3.55%)
Jul 11, 2022 0.0214 0.0214 0.0197 0.0197 383,070 -0.00(-5.29%)
Jul 08, 2022 0.0210 0.0217 0.0190 0.0208 1,736,205 -0.00(-5.45%)
Jul 07, 2022 0.0240 0.0245 0.0197 0.0220 2,018,568 -0.00(-5.58%)
Jul 06, 2022 0.0205 0.0242 0.0185 0.0233 2,067,536 +0.00(+13.11%)
Jul 05, 2022 0.0260 0.0282 0.0204 0.0206 777,237 -0.01(-19.84%)
Jul 01, 2022 0.0180 0.0340 0.0180 0.0257 4,236,384 +0.01(+35.26%)
Jun 30, 2022 0.0229 0.0229 0.0190 0.0190 544,184 -0.00(-15.18%)
Jun 29, 2022 0.0200 0.0229 0.0185 0.0224 701,846 +0.00(+6.67%)
Jun 28, 2022 0.0220 0.0250 0.0190 0.0210 2,231,033 +0.00(+0.00%)
Jun 27, 2022 0.0230 0.0240 0.0200 0.0210 931,467 -0.00(-8.30%)
Jun 24, 2022 0.0185 0.0275 0.0185 0.0229 2,570,788 +0.00(+21.16%)
Jun 23, 2022 0.0180 0.0200 0.0180 0.0189 377,797 -0.00(-5.50%)
Jun 22, 2022 0.0200 0.0215 0.0185 0.0200 1,039,625 -0.00(-4.76%)
Jun 21, 2022 0.0228 0.0235 0.0208 0.0210 1,100,461 +0.00(+0.00%)
Jun 17, 2022 0.0225 0.0230 0.0209 0.0210 694,030 -0.00(-4.55%)
Jun 16, 2022 0.0220 0.0234 0.0210 0.0220 609,953 +0.00(+2.33%)
Jun 15, 2022 0.0207 0.0250 0.0207 0.0215 1,273,980 +0.00(+2.38%)
Jun 14, 2022 0.0240 0.0250 0.0210 0.0210 601,702 -0.00(-11.39%)
Jun 13, 2022 0.0289 0.0289 0.0226 0.0237 1,289,488 -0.01(-17.99%)
Jun 10, 2022 0.0284 0.0317 0.0276 0.0289 145,368 +0.00(+1.76%)
Jun 09, 2022 0.0300 0.0340 0.0281 0.0284 732,946 -0.00(-5.33%)
Jun 08, 2022 0.0306 0.0340 0.0281 0.0300 875,970 -0.00(-4.46%)
Jun 07, 2022 0.0308 0.0345 0.0271 0.0314 906,469 +0.00(+12.14%)
Jun 06, 2022 0.0302 0.0311 0.0280 0.0280 467,844 -0.00(-7.28%)
Jun 03, 2022 0.0320 0.0340 0.0294 0.0302 1,091,620 -0.00(-5.62%)
Jun 02, 2022 0.0301 0.0333 0.0300 0.0320 718,120 +0.00(+2.89%)
Jun 01, 2022 0.0361 0.0361 0.0281 0.0311 1,242,478 -0.00(-11.14%)
May 31, 2022 0.0380 0.0435 0.0300 0.0350 2,725,391 +0.00(+0.00%)
May 27, 2022 0.0311 0.0420 0.0300 0.0350 1,186,805 -0.00(-4.63%)
May 26, 2022 0.0406 0.0421 0.0310 0.0367 961,771 -0.01(-12.83%)
May 25, 2022 0.0450 0.0450 0.0391 0.0421 25,500 +0.00(+0.00%)
May 24, 2022 0.0460 0.0460 0.0360 0.0421 97,003 -0.00(-6.44%)
May 23, 2022 0.0419 0.0460 0.0385 0.0450 143,991 +0.00(+0.00%)
May 20, 2022 0.0460 0.0460 0.0386 0.0450 68,952 +0.01(+16.58%)
May 19, 2022 0.0395 0.0400 0.0375 0.0386 73,646 +0.00(+3.76%)
May 18, 2022 0.0400 0.0400 0.0290 0.0372 215,566 -0.00(-7.00%)
May 17, 2022 0.0390 0.0490 0.0341 0.0400 834,880 +0.01(+27.80%)
May 16, 2022 0.0349 0.0368 0.0301 0.0313 110,832 -0.00(-9.80%)
May 13, 2022 0.0250 0.0358 0.0250 0.0347 443,791 -0.00(-0.57%)
May 12, 2022 0.0250 0.0350 0.0250 0.0349 586,777 +0.01(+19.11%)
May 11, 2022 0.0324 0.0337 0.0261 0.0293 527,971 -0.01(-18.61%)
May 10, 2022 0.0364 0.0380 0.0300 0.0360 1,555,624 +0.00(+2.27%)
May 09, 2022 0.0385 0.0385 0.0352 0.0352 142,680 -0.00(-4.86%)
May 06, 2022 0.0396 0.0396 0.0315 0.0370 109,669 -0.00(-6.57%)
May 05, 2022 0.0400 0.0440 0.0360 0.0396 298,801 +0.00(+1.80%)
May 04, 2022 0.0350 0.0389 0.0319 0.0389 732,758 +0.00(+14.41%)
May 03, 2022 0.0432 0.0450 0.0302 0.0340 6,634,408 -0.01(-21.84%)
May 02, 2022 0.0400 0.0466 0.0390 0.0435 128,404 +0.00(+2.11%)
Apr 29, 2022 0.0525 0.0540 0.0380 0.0426 2,612,357 -0.01(-16.31%)
Apr 28, 2022 0.0430 0.0540 0.0430 0.0509 476,429 +0.01(+24.15%)
Apr 27, 2022 0.0440 0.0440 0.0395 0.0410 862,687 -0.00(-2.61%)
Apr 26, 2022 0.0420 0.0444 0.0415 0.0421 128,167 -0.00(-6.03%)
Apr 25, 2022 0.0461 0.0539 0.0431 0.0448 918,139 -0.01(-12.84%)
Apr 22, 2022 0.0455 0.0530 0.0455 0.0514 332,592 +0.00(+6.86%)
Apr 21, 2022 0.0549 0.0580 0.0450 0.0481 1,817,548 -0.01(-17.07%)
Apr 20, 2022 0.0472 0.0599 0.0472 0.0580 3,002,417 +0.01(+17.65%)
Apr 19, 2022 0.0500 0.0545 0.0450 0.0493 748,760 +0.00(+8.59%)
Apr 18, 2022 0.0662 0.0700 0.0426 0.0454 3,208,024 -0.02(-32.24%)
Apr 14, 2022 0.0642 0.0850 0.0603 0.0670 1,956,589 -0.01(-7.46%)
Apr 13, 2022 0.0580 0.0750 0.0550 0.0724 1,902,874 +0.01(+25.91%)
Apr 12, 2022 0.0579 0.0880 0.0520 0.0575 6,486,360 +0.02(+38.89%)
Apr 11, 2022 0.0407 0.0525 0.0360 0.0414 1,889,105 +0.00(+11.89%)
Apr 08, 2022 0.0408 0.0425 0.0353 0.0370 347,030 -0.01(-13.95%)
Apr 07, 2022 0.0420 0.0438 0.0379 0.0430 183,792 +0.00(+7.50%)
Apr 06, 2022 0.0420 0.0440 0.0400 0.0400 65,183 -0.00(-6.98%)
Apr 05, 2022 0.0398 0.0470 0.0389 0.0430 406,795 +0.00(+13.16%)
Apr 04, 2022 0.0400 0.0400 0.0354 0.0380 273,621 -0.00(-5.00%)
Apr 01, 2022 0.0398 0.0400 0.0370 0.0400 47,255 +0.00(+12.99%)
Mar 31, 2022 0.0420 0.0420 0.0350 0.0354 989,810 -0.01(-15.91%)
Mar 30, 2022 0.0400 0.0456 0.0400 0.0421 102,850 +0.00(+5.25%)
Mar 29, 2022 0.0400 0.0510 0.0386 0.0400 1,761,562 +0.00(+13.31%)
Mar 28, 2022 0.0400 0.0429 0.0353 0.0353 161,440 -0.00(-11.75%)
Mar 25, 2022 0.0449 0.0449 0.0352 0.0400 116,709 -0.00(-0.50%)
Mar 24, 2022 0.0400 0.0479 0.0352 0.0402 176,914 +0.00(+2.81%)
Mar 23, 2022 0.0340 0.0397 0.0320 0.0391 2,499,117 +0.01(+17.07%)
Mar 22, 2022 0.0320 0.0367 0.0289 0.0334 2,300,765 +0.00(+7.40%)
Mar 21, 2022 0.0429 0.0485 0.0294 0.0311 1,548,636 -0.01(-27.51%)
Mar 18, 2022 0.0442 0.0485 0.0420 0.0429 89,666 -0.00(-3.16%)
Mar 17, 2022 0.0500 0.0514 0.0381 0.0443 513,087 -0.01(-13.14%)
Mar 16, 2022 0.0519 0.0548 0.0390 0.0510 797,983 +0.00(+4.08%)
Mar 15, 2022 0.0500 0.0690 0.0450 0.0490 5,356,569 +0.01(+22.50%)
Mar 14, 2022 0.0350 0.0480 0.0312 0.0400 429,948 +0.00(+14.29%)
Mar 11, 2022 0.0345 0.0350 0.0345 0.0350 35,034 -0.00(-3.58%)
Mar 10, 2022 0.0330 0.0380 0.0330 0.0363 318,984 +0.01(+21.00%)
Mar 09, 2022 0.0293 0.0330 0.0276 0.0300 153,950 +0.00(+5.26%)
Mar 08, 2022 0.0329 0.0335 0.0236 0.0285 715,838 -0.00(-13.64%)
Mar 07, 2022 0.0340 0.0340 0.0329 0.0330 137,880 +0.00(+0.00%)
Mar 04, 2022 0.0318 0.0340 0.0310 0.0330 262,119 +0.00(+3.77%)
Mar 03, 2022 0.0325 0.0360 0.0300 0.0318 259,222 -0.00(-6.47%)
Mar 02, 2022 0.0361 0.0373 0.0301 0.0340 220,202 -0.01(-13.27%)
Mar 01, 2022 0.0390 0.0425 0.0360 0.0392 255,086 +0.00(+2.62%)
Feb 28, 2022 0.0390 0.0400 0.0370 0.0382 114,385 -0.00(-4.26%)
Feb 25, 2022 0.0400 0.0501 0.0399 0.0399 280,844 -0.00(-0.25%)
Feb 24, 2022 0.0409 0.0409 0.0360 0.0400 49,205 -0.00(-2.44%)
Feb 23, 2022 0.0420 0.0420 0.0410 0.0410 7,250 -0.00(-1.91%)
Feb 22, 2022 0.0410 0.0424 0.0410 0.0418 39,339 +0.00(+1.95%)
Feb 18, 2022 0.0410 0 -0.00(-4.87%)
Feb 17, 2022 0.0411 0.0471 0.0411 0.0431 246,805 -0.00(-8.30%)
Feb 16, 2022 0.0351 0.0536 0.0350 0.0470 163,434 +0.01(+23.68%)
Feb 15, 2022 0.0350 0.0450 0.0350 0.0380 179,708 -0.00(-2.56%)
Feb 14, 2022 0.0421 0.0465 0.0390 0.0390 164,117 -0.00(-8.02%)
Feb 11, 2022 0.0549 0.0549 0.0418 0.0424 223,200 -0.01(-13.47%)
Feb 10, 2022 0.0495 0.0500 0.0490 0.0490 58,075 -0.01(-10.91%)
Feb 09, 2022 0.0563 0.0600 0.0491 0.0550 149,565 -0.00(-5.01%)
Feb 08, 2022 0.0600 0.0600 0.0575 0.0579 26,726 +0.00(+0.70%)
Feb 07, 2022 0.0600 0.0600 0.0561 0.0575 70,784 +0.00(+0.88%)
Feb 04, 2022 0.0600 0.0600 0.0563 0.0570 283,449 +0.00(+1.97%)
Feb 03, 2022 0.0747 0.0557 0.0559 556,352 -0.01(-13.20%)
Feb 02, 2022 0.0664 0.0797 0.0644 0.0644 199,633 -0.01(-9.30%)
Feb 01, 2022 0.0625 0.0850 0.0570 0.0710 246,040 +0.01(+16.58%)
Jan 31, 2022 0.0700 0.0700 0.0525 0.0609 29,208 -0.00(-0.81%)
Jan 28, 2022 0.0666 0.0739 0.0613 0.0614 82,338 -0.01(-18.13%)
Jan 27, 2022 0.0525 0.0750 0.0525 0.0750 650,350 +0.02(+48.81%)
Jan 26, 2022 0.0504 0.0540 0.0504 0.0504 49,911 -0.00(-4.91%)
Jan 25, 2022 0.0550 0.0550 0.0335 0.0530 468,590 -0.00(-3.64%)
Jan 24, 2022 0.0457 0.0595 0.0457 0.0550 185,490 +0.00(+7.84%)
Jan 21, 2022 0.0570 0.0642 0.0510 0.0510 161,246 -0.00(-5.56%)
Jan 20, 2022 0.0542 0.0641 0.0540 0.0540 18,752 -0.00(-4.59%)
Jan 19, 2022 0.0570 0.0635 0.0529 0.0566 397,437 -0.01(-20.28%)
Jan 18, 2022 0.0593 0.0750 0.0572 0.0710 49,881 +0.01(+24.56%)
Jan 14, 2022 0.0570 0 -0.00(-5.63%)
Jan 13, 2022 0.0690 0.0780 0.0570 0.0604 279,884 -0.00(-2.58%)
Jan 12, 2022 0.0550 0.0700 0.0550 0.0620 66,270 +0.01(+12.73%)
Jan 11, 2022 0.0690 0.0690 0.0520 0.0550 48,833 +0.01(+19.31%)
Jan 10, 2022 0.0610 0.0610 0.0410 0.0461 103,812 -0.01(-23.04%)
Jan 07, 2022 0.0480 0.0599 0.0401 0.0599 199,436 +0.02(+47.90%)
Jan 06, 2022 0.0405 0.0405 0.0405 0.0405 2,090 -0.00(-9.60%)
Jan 05, 2022 0.0395 0.0469 0.0310 0.0448 121,736 +0.00(+7.95%)
Jan 04, 2022 0.0492 0.0492 0.0396 0.0415 229,314 -0.01(-16.16%)
Jan 03, 2022 0.0494 0.0495 0.0494 0.0495 31,200 +0.00(+6.68%)
Dec 31, 2021 0.0449 0.0470 0.0444 0.0464 81,600 +0.00(+3.34%)
Dec 30, 2021 0.0410 0.0450 0.0391 0.0449 74,268 -0.00(-0.22%)
Dec 29, 2021 0.0451 0.0500 0.0400 0.0450 46,493 +0.00(+12.50%)
Dec 28, 2021 0.0450 0.0501 0.0390 0.0400 45,102 +0.00(+2.56%)
Dec 27, 2021 0.0490 0.0592 0.0370 0.0390 290,123 -0.01(-21.84%)
Dec 23, 2021 0.0270 0.0499 0.0270 0.0499 74,400 +0.02(+69.73%)
Dec 22, 2021 0.0493 0.0493 0.0269 0.0294 660,062 -0.01(-28.47%)
Dec 21, 2021 0.0411 0.0411 0.0411 0.0411 2,550 -0.01(-16.29%)
Dec 20, 2021 0.0493 0.0493 0.0411 0.0491 37,701 +0.00(+0.20%)
Dec 17, 2021 0.0440 0.0495 0.0421 0.0490 62,274 +0.00(+9.62%)
Dec 16, 2021 0.0450 0.0460 0.0447 0.0447 39,684 -0.00(-0.89%)
Dec 15, 2021 0.0502 0.0502 0.0451 0.0451 30,000 -0.01(-17.25%)
Dec 14, 2021 0.0450 0.0592 0.0450 0.0545 66,942 +0.00(+9.00%)
Dec 13, 2021 0.0599 0.0599 0.0451 0.0500 27,400 -0.01(-14.38%)
Dec 10, 2021 0.0470 0.0587 0.0470 0.0584 78,473 +0.01(+32.73%)
Dec 09, 2021 0.0450 0.0540 0.0440 0.0440 28,087 -0.01(-18.67%)
Dec 08, 2021 0.0610 0.0610 0.0541 0.0541 16,952 -0.01(-9.38%)
Dec 07, 2021 0.0597 0.0597 0.0597 0.0597 3,780 +0.01(+24.38%)
Dec 06, 2021 0.0600 0.0600 0.0480 0.0480 88,053 -0.01(-20.00%)
Dec 03, 2021 0.0505 0.0602 0.0505 0.0600 13,011 +0.01(+18.34%)
Dec 02, 2021 0.0610 0.0610 0.0501 0.0507 18,969 -0.00(-8.81%)
Dec 01, 2021 0.0606 0.0606 0.0556 0.0556 6,201 -0.01(-8.25%)
Nov 30, 2021 0.0500 0.0500 0.0500 0.0606 9,430 +0.01(+19.76%)
Nov 29, 2021 0.0607 0.0607 0.0506 0.0506 18,201 -0.01(-16.50%)
Nov 26, 2021 0.0606 0.0630 0.0606 0.0606 2,800 +0.01(+20.00%)
Nov 24, 2021 0.0504 0.0607 0.0504 0.0505 10,209 -0.01(-9.34%)
Nov 23, 2021 0.0610 0.0610 0.0504 0.0557 5,900 -0.00(-7.01%)
Nov 22, 2021 0.0610 0.0610 0.0595 0.0599 13,733 +0.00(+3.28%)
Nov 19, 2021 0.0564 0.0615 0.0564 0.0580 73,919 +0.01(+31.82%)
Nov 18, 2021 0.0500 0.0505 0.0440 0.0440 97,318 -0.01(-12.00%)
Nov 16, 2021 0.0500 0.0500 0.0500 0 -0.00(-1.57%)
Nov 15, 2021 0.0651 0.0651 0.0461 0.0508 336,138 -0.01(-21.73%)
Nov 12, 2021 0.0620 0.0700 0.0515 0.0649 41,380 -0.00(-6.48%)
Nov 11, 2021 0.0620 0.0694 0.0620 0.0694 6,000 +0.00(+2.81%)
Nov 10, 2021 0.0700 0.0675 86,415 -0.00(-6.25%)
Nov 09, 2021 0.0850 0.0850 0.0700 0.0720 3,303 -0.01(-8.05%)
Nov 08, 2021 0.0783 0.0783 0.0783 0.0783 3,120 +0.01(+10.91%)
Nov 05, 2021 0.0705 0.0706 0.0705 0.0706 1,420 -0.00(-5.11%)
Nov 04, 2021 0.0840 0.0850 0.0744 0.0744 9,100 -0.01(-7.00%)
Nov 03, 2021 0.0890 0.0890 0.0800 0.0800 22,000 +0.01(+14.29%)
Nov 02, 2021 0.0789 0.0896 0.0695 0.0700 206,883 -0.02(-19.45%)
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.