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

Btcs Inc (OP: BTCS )

N/A UNCHANGED
Last Price Updated: 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 0.0305 0.0320 0.0281 0.0295 2,096,046 -0.00(-4.84%)
Oct 30, 2018 0.0290 0.0330 0.0275 0.0310 2,196,758 +0.00(+0.00%)
Oct 29, 2018 0.0326 0.0340 0.0290 0.0310 1,467,646 -0.00(-1.90%)
Oct 26, 2018 0.0332 0.0340 0.0310 0.0316 716,900 -0.00(-4.82%)
Oct 25, 2018 0.0339 0.0390 0.0300 0.0332 1,485,906 +0.00(+0.61%)
Oct 24, 2018 0.0322 0.0348 0.0298 0.0330 1,864,965 +0.00(+3.13%)
Oct 23, 2018 0.0302 0.0350 0.0279 0.0320 1,364,078 -0.00(-4.48%)
Oct 22, 2018 0.0345 0.0350 0.0324 0.0335 838,035 -0.00(-1.47%)
Oct 19, 2018 0.0440 0.0460 0.0340 0.0340 2,617,800 -0.00(-11.92%)
Oct 18, 2018 0.0425 0.0562 0.0386 0.0386 800,197 -0.00(-5.85%)
Oct 17, 2018 0.0340 0.0420 0.0340 0.0410 807,650 -0.00(-1.68%)
Oct 16, 2018 0.0390 0.0471 0.0338 0.0417 2,586,501 +0.00(+12.70%)
Oct 15, 2018 0.0371 0.0390 0.0330 0.0370 1,600,306 +0.00(+12.12%)
Oct 12, 2018 0.0295 0.0400 0.0250 0.0330 4,997,200 +0.01(+17.86%)
Oct 11, 2018 0.0289 0.0300 0.0270 0.0280 1,804,333 +0.00(+0.72%)
Oct 10, 2018 0.0303 0.0312 0.0260 0.0278 2,350,127 -0.00(-8.55%)
Oct 09, 2018 0.0322 0.0340 0.0303 0.0304 1,231,742 -0.00(-6.75%)
Oct 08, 2018 0.0345 0.0350 0.0303 0.0326 1,160,459 -0.00(-6.86%)
Oct 05, 2018 0.0367 0.0379 0.0338 0.0350 1,393,600 -0.00(-4.37%)
Oct 04, 2018 0.0367 0.0367 0.0350 0.0366 776,658 +0.00(+1.67%)
Oct 03, 2018 0.0365 0.0381 0.0351 0.0360 1,343,510 -0.00(-1.37%)
Oct 02, 2018 0.0400 0.0400 0.0360 0.0365 790,624 -0.00(-2.41%)
Oct 01, 2018 0.0367 0.0374 0.0365 0.0374 1,028,913 +0.00(+2.19%)
Sep 28, 2018 0.0380 0.0380 0.0360 0.0366 1,074,100 +0.00(+0.00%)
Sep 27, 2018 0.0373 0.0387 0.0360 0.0366 1,129,922 -0.00(-2.92%)
Sep 26, 2018 0.0384 0.0387 0.0351 0.0377 1,886,637 -0.00(-2.58%)
Sep 25, 2018 0.0400 0.0420 0.0385 0.0387 1,945,831 -0.00(-7.86%)
Sep 24, 2018 0.0431 0.0431 0.0400 0.0420 1,639,908 -0.00(-1.18%)
Sep 21, 2018 0.0415 0.0434 0.0400 0.0425 2,937,000 +0.00(+4.17%)
Sep 20, 2018 0.0426 0.0426 0.0400 0.0408 1,257,352 +0.00(+0.00%)
Sep 19, 2018 0.0411 0.0420 0.0400 0.0408 1,458,993 -0.00(-0.49%)
Sep 18, 2018 0.0411 0.0429 0.0400 0.0410 2,412,249 +0.00(+0.00%)
Sep 17, 2018 0.0430 0.0440 0.0403 0.0410 1,775,026 -0.00(-5.53%)
Sep 14, 2018 0.0440 0.0449 0.0420 0.0434 1,123,400 -0.00(-0.91%)
Sep 13, 2018 0.0470 0.0475 0.0420 0.0438 2,653,321 -0.00(-1.57%)
Sep 12, 2018 0.0499 0.0499 0.0435 0.0445 828,618 -0.00(-0.22%)
Sep 11, 2018 0.0478 0.0486 0.0435 0.0446 1,432,059 -0.00(-8.98%)
Sep 10, 2018 0.0455 0.0540 0.0420 0.0490 2,087,868 +0.00(+5.60%)
Sep 07, 2018 0.0470 0.0480 0.0451 0.0464 689,400 +0.00(+0.87%)
Sep 06, 2018 0.0456 0.0488 0.0451 0.0460 1,050,949 +0.00(+0.00%)
Sep 05, 2018 0.0476 0.0500 0.0451 0.0460 1,687,509 -0.00(-7.63%)
Sep 04, 2018 0.0478 0.0525 0.0478 0.0498 2,093,403 +0.00(+1.63%)
Aug 31, 2018 0.0490 0.0490 0.0490 0 +0.00(+7.46%)
Aug 30, 2018 0.0539 0.0539 0.0456 0.0456 2,220,338 -0.01(-14.29%)
Aug 29, 2018 0.0580 0.5390 0.0502 0.0532 2,773,505 -0.00(-5.17%)
Aug 28, 2018 0.0490 0.0598 0.0475 0.0561 6,400,543 +0.01(+17.61%)
Aug 27, 2018 0.0465 0.0500 0.0420 0.0477 2,036,204 +0.00(+7.67%)
Aug 24, 2018 0.0441 0.0450 0.0431 0.0443 1,211,300 -0.00(-1.56%)
Aug 23, 2018 0.0450 0.0460 0.0431 0.0450 1,647,104 -0.00(-0.44%)
Aug 22, 2018 0.0458 0.0470 0.0450 0.0452 1,789,849 -0.00(-1.74%)
Aug 21, 2018 0.0460 0.0518 0.0458 0.0460 1,182,824 -0.00(-3.56%)
Aug 20, 2018 0.0483 0.0525 0.0460 0.0477 1,163,179 -0.00(-2.45%)
Aug 17, 2018 0.0468 0.0490 0.0455 0.0489 773,100 +0.00(+4.94%)
Aug 16, 2018 0.0494 0.0510 0.0460 0.0466 2,175,692 -0.00(-2.51%)
Aug 15, 2018 0.0478 0.0523 0.0455 0.0478 1,558,264 +0.00(+0.63%)
Aug 14, 2018 0.0508 0.0508 0.0465 0.0475 3,988,983 -0.00(-5.00%)
Aug 13, 2018 0.0512 0.0514 0.0490 0.0500 1,650,063 -0.00(-2.72%)
Aug 10, 2018 0.0536 0.0541 0.0501 0.0514 1,788,900 -0.00(-3.20%)
Aug 09, 2018 0.0532 0.0565 0.0499 0.0531 1,290,802 +0.00(+1.92%)
Aug 08, 2018 0.0520 0.0565 0.0490 0.0521 4,568,949 -0.00(-6.13%)
Aug 07, 2018 0.0575 0.0580 0.0520 0.0555 3,667,394 -0.00(-2.63%)
Aug 06, 2018 0.0597 0.0602 0.0540 0.0570 1,738,176 -0.00(-4.52%)
Aug 03, 2018 0.0580 0.0609 0.0560 0.0597 706,400 +0.00(+3.29%)
Aug 02, 2018 0.0600 0.0600 0.0560 0.0578 1,244,807 -0.00(-2.03%)
Aug 01, 2018 0.0585 0.0615 0.0550 0.0590 1,258,919 +0.00(+1.72%)
Jul 31, 2018 0.0610 0.0630 0.0550 0.0580 2,530,973 -0.00(-4.13%)
Jul 30, 2018 0.0628 0.0650 0.0590 0.0605 2,010,785 -0.00(-6.92%)
Jul 27, 2018 0.0674 0.0674 0.0600 0.0650 2,099,400 -0.00(-0.76%)
Jul 26, 2018 0.0662 0.0664 0.0627 0.0655 1,381,293 +0.00(+0.00%)
Jul 25, 2018 0.0698 0.0716 0.0641 0.0655 1,403,511 -0.01(-7.75%)
Jul 24, 2018 0.0673 0.0720 0.0655 0.0710 3,677,894 +0.00(+4.80%)
Jul 23, 2018 0.0625 0.0680 0.0600 0.0678 1,772,597 +0.01(+9.27%)
Jul 20, 2018 0.0619 0.0730 0.0610 0.0620 1,004,410 -0.00(-1.27%)
Jul 19, 2018 0.0685 0.0730 0.0626 0.0628 2,216,277 -0.00(-3.38%)
Jul 18, 2018 0.0700 0.0740 0.0626 0.0650 3,363,715 -0.01(-7.14%)
Jul 17, 2018 0.0600 0.0700 0.0600 0.0700 5,963,718 +0.01(+16.09%)
Jul 16, 2018 0.0585 0.0630 0.0585 0.0603 1,538,813 +0.00(+2.64%)
Jul 13, 2018 0.0570 0.0615 0.0566 0.0587 493,594 -0.00(-1.59%)
Jul 12, 2018 0.0580 0.0620 0.0551 0.0597 1,539,315 +0.00(+1.70%)
Jul 11, 2018 0.0615 0.0630 0.0585 0.0587 1,576,381 -0.00(-4.63%)
Jul 10, 2018 0.0640 0.0670 0.0600 0.0616 1,102,010 -0.00(-4.78%)
Jul 09, 2018 0.0644 0.0700 0.0580 0.0646 560,382 -0.00(-2.65%)
Jul 06, 2018 0.0680 0.0685 0.0650 0.0664 937,040 -0.00(-1.48%)
Jul 05, 2018 0.0659 0.0700 0.0630 0.0674 905,801 +0.00(+3.53%)
Jul 03, 2018 0.0651 0.0651 0.0651 0 +0.00(+2.52%)
Jul 02, 2018 0.0582 0.0670 0.0555 0.0635 2,341,017 +0.01(+10.43%)
Jun 29, 2018 0.0600 0.0600 0.0520 0.0575 1,254,947 -0.00(-2.95%)
Jun 28, 2018 0.0611 0.0640 0.0560 0.0592 1,153,665 +0.00(+1.28%)
Jun 27, 2018 0.0570 0.0620 0.0561 0.0585 1,430,379 +0.00(+1.74%)
Jun 26, 2018 0.0600 0.0610 0.0554 0.0575 1,881,416 -0.00(-4.17%)
Jun 25, 2018 0.0619 0.0639 0.0583 0.0600 1,588,619 -0.00(-1.64%)
Jun 22, 2018 0.0629 0.0675 0.0583 0.0610 1,519,560 -0.00(-3.17%)
Jun 21, 2018 0.0590 0.0699 0.0590 0.0630 1,731,121 -0.00(-7.01%)
Jun 20, 2018 0.0620 0.0699 0.0581 0.0678 2,142,306 +0.00(+5.86%)
Jun 19, 2018 0.0690 0.0690 0.0620 0.0640 1,448,276 -0.00(-3.03%)
Jun 18, 2018 0.0700 0.0700 0.0635 0.0660 2,034,574 -0.00(-2.22%)
Jun 15, 2018 0.0714 0.0714 0.0675 783,005 -0.00(-5.46%)
Jun 14, 2018 0.0600 0.0726 0.0580 0.0714 5,539,395 +0.01(+19.00%)
Jun 13, 2018 0.0610 0.0653 0.0578 0.0600 3,327,794 -0.00(-2.12%)
Jun 12, 2018 0.0620 0.0697 0.0610 0.0613 2,338,532 -0.00(-6.13%)
Jun 11, 2018 0.0675 0.0700 0.0640 0.0653 3,921,197 -0.00(-6.71%)
Jun 08, 2018 0.0711 0.0728 0.0700 0.0700 1,160,222 -0.00(-2.10%)
Jun 07, 2018 0.0731 0.0731 0.0711 0.0715 709,941 -0.00(-1.24%)
Jun 06, 2018 0.0722 0.0740 0.0711 0.0724 789,733 +0.00(+1.26%)
Jun 05, 2018 0.0723 0.0770 0.0711 0.0715 1,562,038 -0.00(-3.38%)
Jun 04, 2018 0.0759 0.0790 0.0716 0.0740 1,043,012 -0.00(-2.50%)
Jun 01, 2018 0.0716 0.0778 0.0716 0.0759 977,316 -0.00(-0.13%)
May 31, 2018 0.0739 0.0768 0.0712 0.0760 1,858,716 +0.00(+3.40%)
May 30, 2018 0.0725 0.0779 0.0713 0.0735 1,722,351 +0.00(+0.34%)
May 29, 2018 0.0724 0.0750 0.0690 0.0732 1,922,849 +0.00(+0.34%)
May 25, 2018 0.0730 0.0730 0.0730 0 +0.00(+5.04%)
May 24, 2018 0.0675 0.0750 0.0650 0.0695 1,840,597 -0.00(-2.11%)
May 23, 2018 0.0725 0.0725 0.0690 0.0710 2,916,245 -0.00(-1.39%)
May 22, 2018 0.0726 0.0758 0.0710 0.0720 2,513,079 -0.00(-3.58%)
May 21, 2018 0.0726 0.0763 0.0725 0.0747 1,088,859 +0.00(+0.91%)
May 18, 2018 0.0727 0.0767 0.0720 0.0740 980,205 +0.00(+0.54%)
May 17, 2018 0.0725 0.0770 0.0725 0.0736 1,226,425 -0.00(-1.87%)
May 16, 2018 0.0764 0.0770 0.0720 0.0750 1,410,062 -0.00(-1.64%)
May 15, 2018 0.0769 0.0800 0.0740 0.0762 1,638,769 -0.00(-0.85%)
May 14, 2018 0.0785 0.0850 0.0720 0.0769 2,234,000 +0.00(+1.32%)
May 11, 2018 0.0783 0.0788 0.0705 0.0759 3,364,960 -0.00(-3.31%)
May 10, 2018 0.0777 0.0819 0.0755 0.0785 1,532,012 -0.00(-2.97%)
May 09, 2018 0.0825 0.0850 0.0780 0.0809 2,303,877 +0.00(+3.06%)
May 08, 2018 0.0822 0.0822 0.0760 0.0785 1,352,468 -0.00(-3.09%)
May 07, 2018 0.0850 0.0900 0.0761 0.0810 2,399,555 -0.00(-2.41%)
May 04, 2018 0.0850 0.0860 0.0800 0.0830 2,917,581 -0.00(-1.19%)
May 03, 2018 0.0800 0.0865 0.0790 0.0840 2,844,406 +0.00(+5.00%)
May 02, 2018 0.0808 0.0935 0.0780 0.0800 5,222,089 -0.00(-0.25%)
May 01, 2018 0.0825 0.0840 0.0800 0.0802 3,432,859 -0.01(-9.89%)
Apr 30, 2018 0.0925 0.0958 0.0840 0.0890 2,876,295 +0.00(+0.00%)
Apr 27, 2018 0.0910 0.0950 0.0868 0.0890 5,110,120 +0.00(+2.30%)
Apr 26, 2018 0.0900 0.0930 0.0810 0.0870 3,860,675 -0.00(-3.33%)
Apr 25, 2018 0.0975 0.1000 0.0822 0.0900 9,441,559 -0.01(-11.72%)
Apr 24, 2018 0.1021 0.1050 0.0970 0.1019 14,356,969 +0.00(+5.10%)
Apr 23, 2018 0.1080 0.1140 0.0935 0.0970 14,320,023 -0.00(-4.90%)
Apr 20, 2018 0.0977 0.1160 0.0930 0.1020 27,639,722 +0.01(+5.75%)
Apr 19, 2018 0.0840 0.0975 0.0817 0.0964 12,702,635 +0.01(+17.62%)
Apr 18, 2018 0.0798 0.0860 0.0775 0.0820 3,961,570 +0.00(+2.63%)
Apr 17, 2018 0.0772 0.0859 0.0734 0.0799 4,737,166 +0.00(+4.99%)
Apr 16, 2018 0.0835 0.0900 0.0753 0.0761 3,146,210 -0.01(-7.20%)
Apr 13, 2018 0.0850 0.0880 0.0750 0.0820 6,424,320 +0.00(+5.13%)
Apr 12, 2018 0.0710 0.0790 0.0700 0.0780 9,215,605 +0.02(+24.80%)
Apr 11, 2018 0.0640 0.0660 0.0620 0.0625 1,058,342 -0.00(-5.03%)
Apr 10, 2018 0.0700 0.0700 0.0633 0.0658 1,433,350 -0.00(-5.99%)
Apr 09, 2018 0.0718 0.0739 0.0670 0.0700 3,153,644 +0.00(+5.11%)
Apr 06, 2018 0.0689 0.0689 0.0620 0.0666 2,180,968 -0.00(-3.34%)
Apr 05, 2018 0.0615 0.0790 0.0595 0.0689 6,845,585 +0.01(+10.95%)
Apr 04, 2018 0.0750 0.0790 0.0553 0.0621 8,436,435 -0.02(-22.57%)
Apr 03, 2018 0.0508 0.0840 0.0480 0.0802 22,286,572 +0.03(+70.64%)
Apr 02, 2018 0.0505 0.0510 0.0426 0.0470 3,481,596 +0.00(+7.06%)
Mar 29, 2018 0.0439 0.0439 0.0439 0 -0.00(-5.59%)
Mar 28, 2018 0.0515 0.0515 0.0400 0.0465 13,552,045 -0.01(-11.43%)
Mar 27, 2018 0.0599 0.0599 0.0520 0.0525 5,911,828 -0.01(-10.56%)
Mar 26, 2018 0.0699 0.0699 0.0561 0.0587 4,035,063 -0.01(-10.45%)
Mar 23, 2018 0.0689 0.0689 0.0689 0.0655 1,379,436 -0.00(-1.09%)
Mar 22, 2018 0.0733 0.0800 0.0650 0.0663 2,076,623 -0.00(-4.09%)
Mar 21, 2018 0.0670 0.0755 0.0670 0.0691 3,462,885 +0.00(+2.98%)
Mar 20, 2018 0.0671 0.0700 0.0660 0.0671 1,973,190 -0.00(-1.32%)
Mar 19, 2018 0.0742 0.0755 0.0658 0.0680 3,260,137 -0.01(-8.72%)
Mar 16, 2018 0.0621 0.0745 0.0620 0.0745 3,648,544 +0.01(+7.97%)
Mar 15, 2018 0.0770 0.0770 0.0560 0.0690 16,506,084 -0.01(-10.39%)
Mar 14, 2018 0.0811 0.0820 0.0760 0.0770 6,321,642 -0.00(-4.94%)
Mar 13, 2018 0.0815 0.0840 0.0800 0.0810 2,508,272 -0.00(-1.10%)
Mar 12, 2018 0.0835 0.0868 0.0815 0.0819 3,002,042 +0.00(+0.49%)
Mar 09, 2018 0.0825 0.0830 0.0801 0.0815 2,847,739 -0.00(-0.61%)
Mar 08, 2018 0.0823 0.0845 0.0810 0.0820 2,369,478 +0.00(+0.37%)
Mar 07, 2018 0.0848 0.0940 0.0801 0.0817 4,231,282 -0.00(-4.44%)
Mar 06, 2018 0.0874 0.0898 0.0850 0.0855 5,618,162 -0.01(-8.06%)
Mar 05, 2018 0.0860 0.0979 0.0860 0.0930 5,205,448 +0.01(+9.28%)
Mar 02, 2018 0.0850 0.0890 0.0840 0.0851 1,761,734 -0.00(-2.49%)
Mar 01, 2018 0.0855 0.0900 0.0790 0.0873 5,106,007 -0.00(-0.83%)
Feb 28, 2018 0.0917 0.0950 0.0825 0.0880 4,026,456 -0.00(-4.35%)
Feb 27, 2018 0.0930 0.0930 0.0870 0.0920 3,222,165 +0.01(+7.48%)
Feb 26, 2018 0.0950 0.0970 0.0852 0.0856 8,815,650 -0.01(-9.89%)
Feb 23, 2018 0.0963 0.1040 0.0920 0.0950 2,203,497 +0.00(+0.00%)
Feb 22, 2018 0.0955 0.0974 0.0900 0.0950 4,105,401 -0.00(-0.42%)
Feb 21, 2018 0.0994 0.1020 0.0950 0.0954 3,561,907 -0.01(-7.20%)
Feb 20, 2018 0.1077 0.1100 0.1012 0.1028 5,691,575 +0.00(+3.84%)
Feb 16, 2018 0.0990 0.0990 0.0990 0 -0.01(-8.33%)
Feb 15, 2018 0.1150 0.1200 0.1070 0.1080 12,901,892 -0.00(-3.49%)
Feb 14, 2018 0.1033 0.1200 0.1032 0.1119 11,018,714 +0.01(+10.25%)
Feb 13, 2018 0.1077 0.1099 0.0981 0.1015 4,234,182 -0.01(-7.64%)
Feb 12, 2018 0.1000 0.1139 0.0970 0.1099 11,785,118 +0.02(+15.99%)
Feb 09, 2018 0.0945 0.1000 0.0885 0.0948 4,340,504 +0.00(+1.88%)
Feb 08, 2018 0.1039 0.1050 0.0940 0.0930 7,221,168 -0.01(-7.00%)
Feb 07, 2018 0.1032 0.1045 0.0981 0.1000 12,633,262 +0.00(+4.60%)
Feb 06, 2018 0.0820 0.0979 0.0800 0.0956 11,901,044 +0.01(+17.59%)
Feb 05, 2018 0.0880 0.0910 0.0776 0.0813 11,358,357 -0.01(-11.63%)
Feb 02, 2018 0.0887 0.0930 0.0761 0.0920 10,978,470 +0.00(+2.34%)
Feb 01, 2018 0.0932 0.0941 0.0806 0.0899 18,620,588 -0.00(-4.46%)
Jan 31, 2018 0.1010 0.1030 0.0912 0.0941 11,370,882 -0.01(-6.83%)
Jan 30, 2018 0.1065 0.1095 0.1020 0.1010 12,437,799 -0.01(-7.76%)
Jan 29, 2018 0.1180 0.1200 0.1090 0.1095 7,840,075 -0.01(-7.20%)
Jan 26, 2018 0.1200 0.1253 0.1170 0.1180 4,729,940 -0.00(-3.20%)
Jan 25, 2018 0.1268 0.1300 0.1200 0.1219 4,079,838 -0.00(-3.10%)
Jan 24, 2018 0.1200 0.1300 0.1171 0.1258 4,886,908 +0.01(+4.83%)
Jan 23, 2018 0.1197 0.1260 0.1150 0.1200 5,470,538 +0.00(+0.84%)
Jan 22, 2018 0.1201 0.1250 0.1180 0.1190 6,058,155 -0.01(-5.71%)
Jan 19, 2018 0.1311 0.1380 0.1240 0.1262 6,456,702 -0.00(-3.59%)
Jan 18, 2018 0.1280 0.1380 0.1255 0.1309 12,541,637 +0.01(+7.30%)
Jan 17, 2018 0.1242 0.1280 0.1120 0.1220 14,672,274 -0.01(-4.69%)
Jan 16, 2018 0.1401 0.1416 0.1240 0.1280 17,372,788 -0.01(-9.73%)
Jan 12, 2018 0.1418 0.1418 0.1418 0 +0.02(+12.46%)
Jan 11, 2018 0.1174 0.1350 0.1120 0.1261 15,601,957 +0.00(+3.18%)
Jan 10, 2018 0.1323 0.1323 0.1220 0.1222 10,880,660 -0.01(-7.42%)
Jan 09, 2018 0.1351 0.1370 0.1180 0.1320 26,760,960 -0.01(-4.14%)
Jan 08, 2018 0.1640 0.1640 0.1320 0.1377 50,298,504 -0.04(-23.46%)
Jan 05, 2018 0.1651 0.1900 0.1650 0.1799 12,572,660 +0.01(+6.53%)
Jan 04, 2018 0.1715 0.1750 0.1500 0.1689 26,491,740 -0.02(-9.06%)
Jan 03, 2018 0.2125 0.2130 0.1800 0.1857 26,634,520 -0.02(-11.15%)
Jan 02, 2018 0.2325 0.2350 0.2020 0.2090 14,938,075 -0.01(-5.00%)
Dec 29, 2017 0.2200 0.2200 0.2200 0 +0.01(+5.77%)
Dec 28, 2017 0.2026 0.2199 0.1960 0.2080 13,227,553 -0.01(-6.31%)
Dec 27, 2017 0.2450 0.2540 0.2150 0.2220 18,944,372 -0.02(-8.00%)
Dec 26, 2017 0.2255 0.2520 0.2240 0.2413 24,616,122 +0.03(+12.76%)
Dec 22, 2017 0.1716 0.2180 0.1384 0.2140 51,594,040 +0.01(+2.88%)
Dec 21, 2017 0.2745 0.2935 0.1998 0.2080 54,772,200 -0.05(-20.00%)
Dec 20, 2017 0.2671 0.3070 0.2210 0.2600 69,609,152 +0.01(+4.08%)
Dec 19, 2017 0.2390 0.3000 0.1802 0.2498 110,518,792 +0.03(+12.27%)
Dec 18, 2017 0.1525 0.2500 0.1450 0.2225 132,134,864 +0.08(+60.94%)
Dec 15, 2017 0.1216 0.1489 0.1187 0.1383 32,187,548 +0.02(+19.08%)
Dec 14, 2017 0.1217 0.1275 0.1110 0.1161 16,779,440 -0.01(-5.99%)
Dec 13, 2017 0.1450 0.1490 0.1150 0.1235 32,013,356 -0.02(-12.97%)
Dec 12, 2017 0.1450 0.1650 0.1375 0.1419 60,293,352 +0.01(+4.57%)
Dec 11, 2017 0.1119 0.1371 0.1070 0.1357 45,096,064 +0.03(+29.86%)
Dec 08, 2017 0.1001 0.1080 0.0931 0.1045 16,048,268 +0.00(+4.50%)
Dec 07, 2017 0.1123 0.1140 0.1000 0.1000 19,031,672 -0.01(-8.26%)
Dec 06, 2017 0.1129 0.1130 0.1055 0.1090 15,156,160 -0.00(-1.27%)
Dec 05, 2017 0.1164 0.1165 0.1040 0.1104 14,989,016 -0.00(-3.92%)
Dec 04, 2017 0.1200 0.1245 0.1098 0.1149 26,418,444 +0.00(+1.23%)
Dec 01, 2017 0.1055 0.1135 0.1000 0.1135 22,434,056 +0.01(+14.65%)
Nov 30, 2017 0.0990 0.0990 0.0850 0.0990 34,769,112 -0.00(-1.10%)
Nov 29, 2017 0.1169 0.1230 0.0941 0.1001 59,226,920 -0.01(-8.25%)
Nov 28, 2017 0.1407 0.1420 0.1010 0.1091 55,104,180 -0.03(-20.45%)
Nov 27, 2017 0.1440 0.1845 0.1350 0.1371 82,908,688 +0.01(+5.50%)
Nov 24, 2017 0.0900 0.1300 0.0900 0.1300 29,752,140 +0.04(+46.22%)
Nov 22, 2017 0.0912 0.0920 0.0875 0.0889 9,495,559 -0.00(-4.19%)
Nov 21, 2017 0.1029 0.1030 0.0880 0.0928 19,111,756 -0.01(-9.08%)
Nov 20, 2017 0.0905 0.1070 0.0880 0.1021 19,149,464 +0.01(+13.41%)
Nov 17, 2017 0.0968 0.0980 0.0890 0.0900 7,308,092 -0.01(-5.26%)
Nov 16, 2017 0.0882 0.0965 0.0880 0.0950 9,124,909 +0.01(+7.95%)
Nov 15, 2017 0.0860 0.0910 0.0840 0.0880 4,587,761 +0.00(+4.89%)
Nov 14, 2017 0.0848 0.0867 0.0800 0.0839 5,333,758 -0.00(-1.53%)
Nov 13, 2017 0.0897 0.0930 0.0830 0.0852 8,831,416 -0.00(-4.05%)
Nov 10, 2017 0.0930 0.0940 0.0850 0.0888 14,108,103 -0.01(-6.33%)
Nov 09, 2017 0.1070 0.1095 0.0872 0.0948 22,177,608 -0.01(-7.60%)
Nov 08, 2017 0.0840 0.1030 0.0800 0.1026 28,591,960 +0.02(+23.61%)
Nov 07, 2017 0.0958 0.0960 0.0800 0.0830 23,772,800 -0.01(-13.18%)
Nov 06, 2017 0.1079 0.1088 0.0952 0.0956 21,374,068 -0.01(-7.63%)
Nov 03, 2017 0.1130 0.1199 0.1010 0.1035 13,669,667 -0.01(-8.89%)
Nov 02, 2017 0.1270 0.1360 0.1065 0.1136 24,640,658 -0.01(-10.55%)
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.