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

Aftermaster Inc (OP: AFTM )

N/A UNCHANGED
Last Price Updated: 12:53 PM EDT, Jun 13, 2023 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, 2017 0.1090 0.1100 0.0905 0.1030 175,660 -0.01(-5.50%)
Oct 30, 2017 0.1010 0.1200 0.0650 0.1090 596,832 -0.01(-9.17%)
Oct 27, 2017 0.1061 0.1200 0.1061 0.1200 56,999 +0.00(+0.00%)
Oct 26, 2017 0.1300 0.1300 0.0805 0.1200 214,792 -0.01(-4.00%)
Oct 25, 2017 0.1200 0.1299 0.1101 0.1250 46,878 -0.01(-10.65%)
Oct 24, 2017 0.1101 0.1400 0.1101 0.1399 65,224 -0.00(-0.07%)
Oct 23, 2017 0.1200 0.1400 0.1200 0.1400 63,300 +0.00(+0.00%)
Oct 20, 2017 0.1310 0.1400 0.1251 0.1400 18,298 +0.01(+7.69%)
Oct 19, 2017 0.1300 0.1350 0.1300 0.1300 41,000 -0.01(-3.70%)
Oct 18, 2017 0.1162 0.1350 0.1162 0.1350 10,860 -0.01(-5.33%)
Oct 17, 2017 0.1426 0.1426 0.1426 0.1426 5,000 +0.01(+9.69%)
Oct 16, 2017 0.1300 0.1300 0.1300 0.1300 9,114 -0.02(-14.70%)
Oct 13, 2017 0.1279 0.1524 0.1279 0.1524 26,840 +0.00(+1.60%)
Oct 12, 2017 0.1323 0.1500 0.1323 0.1500 3,250 -0.01(-3.23%)
Oct 11, 2017 0.1500 0.1550 0.1350 0.1550 34,000 +0.01(+3.68%)
Oct 10, 2017 0.1450 0.1495 0.1350 0.1495 29,822 -0.00(-0.33%)
Oct 06, 2017 0.1500 0.1500 0.1500 0 +0.02(+13.55%)
Oct 05, 2017 0.1321 0.1350 0.1321 0.1321 20,854 +0.00(+1.62%)
Oct 04, 2017 0.1292 0.1463 0.1292 0.1300 38,490 -0.03(-18.75%)
Oct 02, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Sep 29, 2017 0.1600 0.1700 0.1600 0.1700 35,171 +0.01(+6.32%)
Sep 27, 2017 0.1599 0.1599 0.1599 0 +0.02(+14.21%)
Sep 26, 2017 0.1360 0.1400 0.1360 0.1400 43,000 +0.00(+0.00%)
Sep 25, 2017 0.1300 0.1400 0.1300 0.1400 103,600 +0.01(+7.69%)
Sep 22, 2017 0.1401 0.1401 0.1250 0.1300 76,783 -0.01(-7.14%)
Sep 20, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Sep 19, 2017 0.1400 0.1500 0.1400 0.1500 20,665 +0.02(+12.95%)
Sep 18, 2017 0.1328 0.1328 0.1328 0.1328 9,000 -0.03(-17.00%)
Sep 15, 2017 0.1311 0.1600 0.1301 0.1600 5,565 +0.03(+22.98%)
Sep 14, 2017 0.1580 0.1600 0.1301 0.1301 55,300 -0.01(-10.28%)
Sep 13, 2017 0.1700 0.1700 0.1401 0.1450 28,500 -0.04(-19.44%)
Sep 12, 2017 0.1800 0.1800 0.1800 0.1800 3,003 +0.01(+5.88%)
Sep 11, 2017 0.1700 0.1700 0.1700 0.1700 34,749 +0.00(+1.80%)
Sep 08, 2017 0.1301 0.1700 0.1301 0.1670 50,553 -0.00(-1.18%)
Sep 07, 2017 0.1440 0.1690 0.1350 0.1690 10,155 +0.01(+8.75%)
Sep 06, 2017 0.1554 0.1554 0.1554 0.1554 100 -0.00(-2.14%)
Sep 05, 2017 0.1701 0.1701 0.1101 0.1588 165,817 -0.02(-11.78%)
Sep 01, 2017 0.1800 0.1800 0.1700 0.1800 20,769 +0.00(+0.00%)
Aug 31, 2017 0.1700 0.1800 0.1652 0.1800 64,800 +0.02(+16.13%)
Aug 30, 2017 0.1610 0.1700 0.1500 0.1550 15,295 -0.02(-8.82%)
Aug 29, 2017 0.1550 0.1700 0.1500 0.1700 20,110 -0.01(-3.95%)
Aug 25, 2017 0.1770 0.1770 0.1770 0 +0.02(+10.62%)
Aug 24, 2017 0.1600 0.1600 0.1600 0.1600 9,500 -0.02(-10.07%)
Aug 23, 2017 0.1870 0.1900 0.1520 0.1779 63,177 -0.01(-5.37%)
Aug 22, 2017 0.1700 0.1880 0.1572 0.1880 25,988 -0.00(-1.05%)
Aug 21, 2017 0.1900 0.1900 0.1900 0.1900 8,000 +0.02(+9.57%)
Aug 17, 2017 0.1734 0.1734 0.1734 0 -0.02(-8.74%)
Aug 16, 2017 0.1900 0.1900 0.1500 0.1900 72,881 +0.04(+25.00%)
Aug 15, 2017 0.1800 0.1800 0.1520 0.1520 13,996 -0.03(-15.56%)
Aug 14, 2017 0.1800 0.1800 0.1800 0.1800 32,500 -0.01(-5.26%)
Aug 11, 2017 0.1900 0.1900 0.1900 0.1900 10,167 +0.00(+0.00%)
Aug 10, 2017 0.1800 0.1900 0.1800 0.1900 49,100 +0.01(+5.56%)
Aug 09, 2017 0.2000 0.2000 0.1800 0.1800 12,425 -0.02(-10.00%)
Aug 08, 2017 0.1725 0.2000 0.1582 0.2000 98,984 +0.03(+15.94%)
Aug 07, 2017 0.1600 0.1800 0.1600 0.1725 32,550 +0.01(+4.48%)
Aug 04, 2017 0.1640 0.1900 0.1640 0.1651 62,575 -0.01(-5.60%)
Aug 03, 2017 0.1545 0.1749 0.1500 0.1749 80,602 +0.02(+10.07%)
Aug 02, 2017 0.1300 0.1589 0.1300 0.1589 35,502 +0.04(+32.31%)
Aug 01, 2017 0.1300 0.1300 0.1201 0.1201 45,103 -0.01(-7.62%)
Jul 31, 2017 0.1375 0.1375 0.1200 0.1300 46,500 -0.01(-10.34%)
Jul 28, 2017 0.1285 0.1450 0.1150 0.1450 77,100 +0.02(+20.83%)
Jul 27, 2017 0.1470 0.1470 0.1200 0.1200 74,400 -0.02(-11.76%)
Jul 26, 2017 0.1310 0.1599 0.1100 0.1360 172,721 -0.01(-9.33%)
Jul 25, 2017 0.1500 0.1500 0.1500 0.1500 10,311 +0.00(+0.00%)
Jul 24, 2017 0.1400 0.1500 0.1400 0.1500 38,911 -0.02(-10.13%)
Jul 21, 2017 0.1669 0.1669 0.1669 0.1669 1,000 +0.00(+0.85%)
Jul 20, 2017 0.1651 0.1700 0.1651 0.1655 6,500 -0.00(-2.65%)
Jul 19, 2017 0.1501 0.1715 0.1501 0.1700 91,811 +0.03(+22.30%)
Jul 18, 2017 0.1350 0.1399 0.1272 0.1390 76,243 +0.00(+2.96%)
Jul 17, 2017 0.1600 0.1600 0.1300 0.1350 146,960 -0.01(-6.90%)
Jul 14, 2017 0.1799 0.1800 0.1450 0.1450 99,687 -0.03(-16.67%)
Jul 13, 2017 0.1700 0.1889 0.1700 0.1740 96,393 +0.01(+8.28%)
Jul 12, 2017 0.1991 0.2100 0.1607 0.1607 35,835 -0.04(-19.65%)
Jul 11, 2017 0.2201 0.2201 0.1900 0.2000 114,644 -0.02(-9.13%)
Jul 10, 2017 0.2200 0.2201 0.2200 0.2201 17,500 +0.00(+0.05%)
Jul 07, 2017 0.2200 0.2310 0.2200 0.2200 98,122 -0.01(-4.22%)
Jul 06, 2017 0.2000 0.2350 0.2000 0.2297 117,000 +0.02(+9.38%)
Jul 05, 2017 0.2000 0.2100 0.2000 0.2100 72,046 +0.01(+5.00%)
Jul 03, 2017 0.2000 0.2000 0.2000 0.2000 59,000 +0.00(+0.00%)
Jun 30, 2017 0.1850 0.2000 0.1700 0.2000 167,119 +0.04(+24.92%)
Jun 29, 2017 0.1700 0.1900 0.1601 0.1601 35,094 +0.00(+0.06%)
Jun 28, 2017 0.1900 0.1900 0.1452 0.1600 250,044 -0.02(-11.11%)
Jun 27, 2017 0.1700 0.1800 0.1600 0.1800 28,556 +0.02(+12.50%)
Jun 26, 2017 0.1800 0.1800 0.1600 0.1600 65,226 -0.02(-11.11%)
Jun 23, 2017 0.1301 0.1800 0.1100 0.1800 404,653 -0.01(-5.26%)
Jun 22, 2017 0.2000 0.2000 0.1610 0.1900 170,874 -0.01(-5.00%)
Jun 21, 2017 0.2000 0.2000 0.1949 0.2000 79,400 +0.00(+0.05%)
Jun 20, 2017 0.2012 0.2193 0.1999 0.1999 35,150 -0.03(-11.16%)
Jun 19, 2017 0.2369 0.2369 0.1810 0.2250 44,435 +0.00(+2.23%)
Jun 16, 2017 0.2250 0.2399 0.2200 0.2201 30,521 -0.00(-2.18%)
Jun 15, 2017 0.2400 0.2400 0.2250 0.2250 6,933 +0.00(+0.00%)
Jun 14, 2017 0.2324 0.2399 0.2250 0.2250 19,000 -0.01(-6.25%)
Jun 13, 2017 0.2375 0.2500 0.2250 0.2400 84,050 +0.02(+9.09%)
Jun 12, 2017 0.2375 0.2375 0.2200 0.2200 62,100 -0.02(-7.37%)
Jun 09, 2017 0.2300 0.2375 0.2200 0.2375 72,956 +0.01(+3.26%)
Jun 08, 2017 0.2250 0.2300 0.2200 0.2300 89,097 +0.00(+0.00%)
Jun 07, 2017 0.2400 0.2400 0.2200 0.2300 66,590 +0.01(+4.55%)
Jun 06, 2017 0.2340 0.2400 0.2200 0.2200 149,119 +0.00(+0.00%)
Jun 05, 2017 0.2350 0.2350 0.2200 0.2200 15,050 -0.02(-8.37%)
Jun 02, 2017 0.2450 0.2500 0.2400 0.2401 49,000 +0.00(+0.04%)
Jun 01, 2017 0.2475 0.2549 0.2400 0.2400 53,341 +0.00(+0.00%)
May 31, 2017 0.2550 0.2550 0.2400 0.2400 157,800 -0.02(-5.88%)
May 30, 2017 0.2800 0.2800 0.2550 0.2550 60,038 -0.02(-5.63%)
May 26, 2017 0.2800 0.2925 0.2700 0.2702 125,399 -0.01(-5.19%)
May 25, 2017 0.3000 0.3000 0.2801 0.2850 37,001 -0.02(-5.00%)
May 24, 2017 0.3000 0.3100 0.2801 0.3000 123,599 +0.03(+11.11%)
May 23, 2017 0.2690 0.2800 0.2690 0.2700 75,857 +0.01(+3.85%)
May 22, 2017 0.2640 0.2640 0.2550 0.2600 18,065 +0.01(+3.96%)
May 19, 2017 0.2600 0.2700 0.2501 0.2501 119,900 -0.02(-7.37%)
May 18, 2017 0.2500 0.2700 0.2450 0.2700 54,501 +0.02(+8.43%)
May 17, 2017 0.2770 0.2770 0.2250 0.2490 125,100 -0.02(-7.78%)
May 16, 2017 0.2500 0.3100 0.2499 0.2700 147,352 +0.02(+8.04%)
May 15, 2017 0.2500 0.2500 0.2300 0.2499 16,300 +0.01(+4.17%)
May 12, 2017 0.2450 0.2665 0.2300 0.2399 66,902 -0.01(-4.04%)
May 11, 2017 0.2546 0.2750 0.2400 0.2500 78,050 -0.02(-7.17%)
May 10, 2017 0.2800 0.2800 0.2500 0.2693 64,300 -0.02(-8.25%)
May 09, 2017 0.2800 0.2950 0.2800 0.2935 3,575 -0.00(-0.51%)
May 08, 2017 0.2950 0.2950 0.2701 0.2950 19,350 +0.00(+0.00%)
May 05, 2017 0.2950 0.2950 0.2800 0.2950 12,276 +0.01(+1.72%)
May 04, 2017 0.2900 0.3000 0.2800 0.2900 54,588 +0.00(+0.00%)
May 03, 2017 0.2575 0.2900 0.2450 0.2900 68,278 +0.03(+13.73%)
May 02, 2017 0.2450 0.2550 0.2300 0.2550 48,200 +0.01(+2.00%)
May 01, 2017 0.2599 0.2650 0.2400 0.2500 68,512 +0.00(+0.00%)
Apr 28, 2017 0.2800 0.2800 0.2500 0.2500 101,179 -0.02(-7.41%)
Apr 27, 2017 0.2700 0.2700 0.2700 0.2700 43,100 +0.01(+3.85%)
Apr 26, 2017 0.2700 0.2700 0.2600 0.2600 20,828 +0.00(+0.00%)
Apr 25, 2017 0.2890 0.3100 0.2600 0.2600 58,902 -0.01(-3.70%)
Apr 24, 2017 0.2900 0.3100 0.2699 0.2700 77,736 +0.00(+0.00%)
Apr 21, 2017 0.2950 0.3080 0.2650 0.2700 83,296 -0.02(-8.47%)
Apr 20, 2017 0.2850 0.2950 0.2800 0.2950 35,821 +0.00(+0.00%)
Apr 19, 2017 0.3000 0.3000 0.2850 0.2950 83,254 -0.01(-2.48%)
Apr 18, 2017 0.3025 0.3025 0.3025 0.3025 1,850 +0.01(+4.31%)
Apr 17, 2017 0.3300 0.3400 0.2900 0.2900 97,183 -0.02(-6.15%)
Apr 13, 2017 0.3400 0.3400 0.3090 0.3090 27,796 -0.01(-3.44%)
Apr 12, 2017 0.3100 0.3200 0.3000 0.3200 65,317 -0.01(-3.03%)
Apr 11, 2017 0.3250 0.3300 0.3250 0.3300 12,100 +0.02(+6.45%)
Apr 10, 2017 0.3200 0.3300 0.3100 0.3100 14,555 +0.00(+0.00%)
Apr 06, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 05, 2017 0.3200 0.3200 0.3100 0.3100 46,000 -0.01(-3.13%)
Apr 04, 2017 0.3201 0.3201 0.3200 0.3200 29,500 -0.02(-5.88%)
Apr 03, 2017 0.3101 0.3400 0.3100 0.3400 38,491 -0.02(-5.56%)
Mar 31, 2017 0.3300 0.3600 0.3150 0.3600 18,740 +0.06(+20.00%)
Mar 30, 2017 0.3350 0.3350 0.3000 0.3000 16,228 -0.04(-10.45%)
Mar 29, 2017 0.3350 0.3350 0.3350 0.3350 500 -0.01(-1.47%)
Mar 28, 2017 0.3900 0.3900 0.3110 0.3400 133,787 +0.01(+3.03%)
Mar 27, 2017 0.3401 0.3900 0.3300 0.3300 103,900 -0.01(-4.35%)
Mar 24, 2017 0.3400 0.3450 0.3400 0.3450 10,700 -0.01(-1.43%)
Mar 22, 2017 0.3500 0.3500 0.3500 7 +0.03(+11.11%)
Mar 21, 2017 0.3300 0.3300 0.3150 0.3150 26,570 -0.02(-4.55%)
Mar 20, 2017 0.3300 0.3300 0.3300 0.3300 375 -0.01(-2.94%)
Mar 17, 2017 0.3400 0.3500 0.3300 0.3400 20,267 +0.00(+0.00%)
Mar 16, 2017 0.3400 0.3400 0.3400 0.3400 43,285 +0.03(+7.94%)
Mar 15, 2017 0.3201 0.3330 0.3150 0.3150 28,620 -0.02(-5.41%)
Mar 14, 2017 0.3330 0.3500 0.3330 0.3330 32,317 +0.00(+0.15%)
Mar 13, 2017 0.3500 0.3500 0.3325 0.3325 2,142 +0.01(+3.91%)
Mar 10, 2017 0.3200 0.3200 0.3200 0.3200 10,570 -0.00(-0.16%)
Mar 09, 2017 0.3352 0.3352 0.3205 0.3205 17,440 -0.02(-5.74%)
Mar 08, 2017 0.3200 0.3500 0.3200 0.3400 31,191 +0.03(+9.68%)
Mar 07, 2017 0.3500 0.3500 0.3100 0.3100 18,750 -0.04(-11.43%)
Mar 06, 2017 0.3700 0.3700 0.3400 0.3500 19,355 -0.01(-2.78%)
Mar 03, 2017 0.3400 0.3600 0.3150 0.3600 359,921 -0.06(-14.29%)
Mar 02, 2017 0.3500 0.4500 0.3400 0.4200 523,835 +0.08(+21.74%)
Mar 01, 2017 0.3200 0.3450 0.3100 0.3450 120,861 +0.05(+18.97%)
Feb 28, 2017 0.3300 0.3500 0.2900 0.2900 64,001 -0.02(-4.92%)
Feb 27, 2017 0.3000 0.3050 0.3000 0.3050 44,288 +0.00(+0.00%)
Feb 24, 2017 0.3100 0.3100 0.3050 0.3050 17,500 +0.01(+3.39%)
Feb 23, 2017 0.3025 0.3150 0.2950 0.2950 19,989 -0.01(-1.67%)
Feb 22, 2017 0.3010 0.3150 0.3000 0.3000 92,077 -0.05(-14.29%)
Feb 21, 2017 0.3500 0.3500 0.3300 0.3500 16,293 +0.01(+2.94%)
Feb 17, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Feb 16, 2017 0.3199 0.3500 0.3199 0.3500 42,627 +0.04(+12.90%)
Feb 15, 2017 0.3100 0.3275 0.2954 0.3100 25,921 +0.00(+0.00%)
Feb 14, 2017 0.3200 0.3200 0.3100 0.3100 36,360 -0.01(-3.13%)
Feb 13, 2017 0.3200 0.3250 0.3100 0.3200 53,301 -0.01(-1.54%)
Feb 10, 2017 0.2790 0.3250 0.2790 0.3250 99,521 +0.05(+16.20%)
Feb 09, 2017 0.2748 0.2797 0.2748 0.2797 17,000 +0.00(+0.00%)
Feb 08, 2017 0.2700 0.2797 0.2700 0.2797 51,173 +0.00(+0.00%)
Feb 07, 2017 0.2700 0.2797 0.2700 0.2797 13,215 +0.01(+3.59%)
Feb 06, 2017 0.2700 0.2700 0.2700 0.2700 7,327 +0.00(+0.00%)
Feb 03, 2017 0.2699 0.2700 0.2699 0.2700 15,162 +0.01(+3.85%)
Feb 02, 2017 0.2701 0.2798 0.2600 0.2600 46,334 +0.00(+0.00%)
Feb 01, 2017 0.2630 0.2650 0.2600 0.2600 49,275 +0.00(+0.00%)
Jan 31, 2017 0.2693 0.2693 0.2600 0.2600 12,970 +0.00(+0.00%)
Jan 30, 2017 0.2654 0.2674 0.2600 0.2600 79,883 -0.02(-6.32%)
Jan 27, 2017 0.2900 0.2900 0.2776 0.2776 14,399 +0.02(+6.75%)
Jan 26, 2017 0.2849 0.2849 0.2550 0.2600 62,081 -0.01(-1.92%)
Jan 25, 2017 0.2849 0.2850 0.2600 0.2651 32,985 +0.01(+1.96%)
Jan 24, 2017 0.3100 0.3100 0.2400 0.2600 216,631 -0.04(-13.33%)
Jan 23, 2017 0.3200 0.3300 0.3000 0.3000 122,133 -0.03(-7.69%)
Jan 20, 2017 0.3100 0.3300 0.3100 0.3250 86,460 +0.02(+5.69%)
Jan 19, 2017 0.3198 0.3200 0.3050 0.3075 37,926 +0.00(+0.82%)
Jan 18, 2017 0.3271 0.3271 0.3050 0.3050 103,040 -0.05(-15.04%)
Jan 17, 2017 0.3300 0.3750 0.3300 0.3590 5,567 -0.00(-0.28%)
Jan 13, 2017 0.3600 0.3600 0.3600 0 +0.00(+1.39%)
Jan 12, 2017 0.3750 0.3800 0.3550 0.3550 4,428 -0.02(-6.57%)
Jan 11, 2017 0.3500 0.3800 0.3200 0.3800 60,309 +0.04(+11.76%)
Jan 10, 2017 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
Jan 09, 2017 0.3300 0.3500 0.3300 0.3400 31,140 +0.01(+3.03%)
Jan 06, 2017 0.3260 0.3300 0.3260 0.3300 10,550 +0.01(+3.13%)
Jan 05, 2017 0.3600 0.3600 0.3101 0.3200 94,100 -0.04(-11.11%)
Jan 04, 2017 0.3500 0.3600 0.3500 0.3600 16,915 +0.00(+0.00%)
Jan 03, 2017 0.3700 0.3750 0.3600 0.3600 16,429 -0.01(-2.70%)
Dec 30, 2016 0.3700 0.3700 0.3700 0 -0.01(-2.37%)
Dec 29, 2016 0.3800 0.3800 0.3400 0.3790 34,300 +0.03(+8.29%)
Dec 28, 2016 0.3501 0.3799 0.3400 0.3500 62,850 -0.03(-7.89%)
Dec 27, 2016 0.3800 0.3800 0.3500 0.3800 79,650 +0.00(+0.00%)
Dec 23, 2016 0.3800 0.3800 0.3800 0 +0.01(+4.08%)
Dec 22, 2016 0.4000 0.4000 0.3510 0.3651 78,168 -0.03(-8.73%)
Dec 21, 2016 0.4000 0.4000 0.4000 0.4000 10,180 +0.00(+0.00%)
Dec 20, 2016 0.3800 0.4000 0.3800 0.4000 41,300 +0.00(+0.00%)
Dec 19, 2016 0.3800 0.4000 0.3800 0.4000 13,549 +0.00(+0.00%)
Dec 16, 2016 0.3800 0.4100 0.3800 0.4000 87,506 +0.00(+0.00%)
Dec 15, 2016 0.3900 0.4100 0.3800 0.4000 36,342 +0.01(+2.56%)
Dec 14, 2016 0.4000 0.4000 0.3900 0.3900 22,866 +0.00(+0.00%)
Dec 13, 2016 0.4000 0.4000 0.3900 0.3900 70,835 -0.01(-2.50%)
Dec 12, 2016 0.3800 0.4000 0.3700 0.4000 37,950 +0.01(+1.27%)
Dec 09, 2016 0.3800 0.3950 0.3650 0.3950 70,380 +0.03(+6.76%)
Dec 08, 2016 0.3700 0.3800 0.3700 0.3700 62,134 +0.00(+0.00%)
Dec 07, 2016 0.3825 0.3900 0.3600 0.3700 40,084 -0.01(-1.33%)
Dec 06, 2016 0.3890 0.3900 0.3550 0.3750 109,616 +0.03(+7.14%)
Dec 05, 2016 0.4000 0.4000 0.3500 0.3500 73,351 -0.05(-12.50%)
Dec 02, 2016 0.3951 0.4150 0.3950 0.4000 20,967 -0.03(-6.98%)
Dec 01, 2016 0.4225 0.4300 0.4000 0.4300 25,800 -0.01(-1.15%)
Nov 30, 2016 0.4550 0.4600 0.3800 0.4350 65,333 -0.01(-1.14%)
Nov 29, 2016 0.4490 0.4910 0.4400 0.4400 301,045 +0.00(+0.00%)
Nov 28, 2016 0.4100 0.4400 0.4100 0.4400 101,052 +0.03(+7.32%)
Nov 25, 2016 0.3900 0.4100 0.3900 0.4100 34,332 -0.01(-2.38%)
Nov 23, 2016 0.4200 0.4200 0.4200 0 +0.03(+9.09%)
Nov 22, 2016 0.3800 0.3925 0.3746 0.3850 104,663 +0.01(+1.32%)
Nov 21, 2016 0.3400 0.3800 0.3400 0.3800 172,401 +0.06(+18.75%)
Nov 18, 2016 0.3400 0.3400 0.3011 0.3200 44,900 -0.03(-8.57%)
Nov 17, 2016 0.3199 0.3500 0.2600 0.3500 207,611 +0.03(+9.41%)
Nov 16, 2016 0.3501 0.3600 0.3100 0.3199 54,121 -0.02(-5.88%)
Nov 15, 2016 0.3500 0.3700 0.3300 0.3399 59,921 -0.02(-5.14%)
Nov 14, 2016 0.3801 0.3900 0.3500 0.3583 50,265 -0.02(-5.71%)
Nov 11, 2016 0.3500 0.3800 0.3500 0.3800 11,750 +0.01(+2.70%)
Nov 10, 2016 0.3670 0.3700 0.3401 0.3700 68,886 +0.01(+2.78%)
Nov 09, 2016 0.3400 0.3600 0.3400 0.3600 23,320 -0.01(-2.15%)
Nov 07, 2016 0.3679 0.3679 0.3679 0 +0.01(+2.19%)
Nov 04, 2016 0.3600 0.3600 0.3500 0.3600 25,400 -0.03(-6.49%)
Nov 03, 2016 0.3750 0.3850 0.3501 0.3850 41,214 +0.00(+0.03%)
Nov 02, 2016 0.3849 0.3849 0.3849 0.3849 5,230 +0.00(+1.29%)
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.