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

Midatech Pharma ADR (NQ: MTP )

0.2851 UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 24, 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, 2019 0.9400 0.9600 0.9100 0.9300 116,008 -0.01(-1.07%)
Oct 30, 2019 1.000 1.000 0.9270 0.9401 37,304 -0.04(-4.11%)
Oct 29, 2019 1.020 1.020 0.9000 0.9804 92,416 -0.03(-2.93%)
Oct 28, 2019 1.040 1.051 1.005 1.010 86,407 -0.05(-4.72%)
Oct 25, 2019 1.080 1.080 1.000 1.060 158,400 +0.02(+1.92%)
Oct 24, 2019 1.240 1.280 1.020 1.040 937,181 -0.06(-5.45%)
Oct 23, 2019 1.120 1.300 1.060 1.100 442,135 -0.28(-20.29%)
Oct 22, 2019 1.400 1.400 1.380 1.380 12,398 +0.00(+0.00%)
Oct 21, 2019 1.420 1.440 1.380 1.380 15,014 -0.03(-2.13%)
Oct 18, 2019 1.370 1.420 1.370 1.410 28,900 +0.04(+2.92%)
Oct 17, 2019 1.390 1.450 1.370 1.370 73,564 -0.05(-3.52%)
Oct 16, 2019 1.442 1.505 1.367 1.420 155,415 +0.06(+4.41%)
Oct 15, 2019 1.380 1.400 1.355 1.360 15,739 -0.02(-1.45%)
Oct 14, 2019 1.330 1.400 1.310 1.380 34,505 +0.04(+2.99%)
Oct 11, 2019 1.310 1.390 1.310 1.340 34,300 +0.03(+2.29%)
Oct 10, 2019 1.400 1.416 1.300 1.310 79,359 -0.09(-6.43%)
Oct 09, 2019 1.400 1.477 1.400 1.400 38,376 +0.00(+0.00%)
Oct 08, 2019 1.420 1.520 1.390 1.400 46,023 -0.06(-4.11%)
Oct 07, 2019 1.380 1.530 1.362 1.460 66,861 +0.10(+7.35%)
Oct 04, 2019 1.360 1.560 1.350 1.360 266,700 +0.00(+0.00%)
Oct 03, 2019 1.340 1.398 1.290 1.360 167,337 +0.00(+0.00%)
Oct 02, 2019 1.230 1.700 1.190 1.360 2,146,518 +0.14(+11.48%)
Oct 01, 2019 1.220 1.292 1.160 1.220 64,890 -0.01(-0.85%)
Sep 30, 2019 1.220 1.260 1.150 1.230 79,334 -0.01(-0.77%)
Sep 27, 2019 1.220 1.257 1.200 1.240 31,800 +0.02(+1.64%)
Sep 26, 2019 1.220 1.250 1.220 1.220 33,470 +0.00(+0.00%)
Sep 25, 2019 1.200 1.250 1.200 1.220 52,360 +0.00(+0.00%)
Sep 24, 2019 1.310 1.319 1.210 1.220 114,679 -0.10(-7.58%)
Sep 23, 2019 1.280 1.330 1.210 1.320 190,928 -0.01(-0.75%)
Sep 20, 2019 1.340 1.700 1.250 1.330 2,220,900 +0.15(+12.71%)
Sep 19, 2019 1.230 1.240 1.180 1.180 83,708 -0.04(-3.28%)
Sep 18, 2019 1.220 1.250 1.200 1.220 53,176 +0.00(+0.00%)
Sep 17, 2019 1.250 1.350 1.220 1.220 44,714 -0.05(-3.94%)
Sep 16, 2019 1.270 1.329 1.250 1.270 29,037 +0.02(+1.60%)
Sep 13, 2019 1.240 1.310 1.240 1.250 10,600 +0.00(+0.00%)
Sep 12, 2019 1.280 1.320 1.240 1.250 44,240 -0.04(-3.10%)
Sep 11, 2019 1.400 1.430 1.210 1.290 199,006 -0.09(-6.52%)
Sep 10, 2019 1.300 1.400 1.280 1.380 120,109 +0.06(+4.55%)
Sep 09, 2019 1.250 1.320 1.240 1.320 25,617 +0.07(+5.82%)
Sep 06, 2019 1.240 1.255 1.210 1.247 14,500 -0.01(-1.00%)
Sep 05, 2019 1.190 1.264 1.190 1.260 21,359 +0.06(+4.99%)
Sep 04, 2019 1.240 1.240 1.190 1.200 28,273 -0.04(-3.22%)
Sep 03, 2019 1.220 1.240 1.210 1.240 24,731 +0.00(+0.00%)
Aug 30, 2019 1.250 1.270 1.210 1.240 19,800 -0.01(-0.80%)
Aug 29, 2019 1.310 1.310 1.170 1.250 83,496 -0.02(-1.57%)
Aug 28, 2019 1.280 1.300 1.270 1.270 8,864 -0.01(-0.78%)
Aug 27, 2019 1.340 1.360 1.280 1.280 28,548 -0.04(-2.81%)
Aug 26, 2019 1.320 1.330 1.290 1.317 40,597 -0.01(-0.98%)
Aug 23, 2019 1.290 1.350 1.270 1.330 95,300 +0.04(+3.10%)
Aug 22, 2019 1.340 1.368 1.270 1.290 46,442 -0.06(-4.44%)
Aug 21, 2019 1.340 1.350 1.291 1.350 29,162 +0.05(+3.85%)
Aug 20, 2019 1.258 1.340 1.258 1.300 28,859 +0.00(+0.00%)
Aug 19, 2019 1.360 1.390 1.300 1.300 68,558 -0.05(-3.47%)
Aug 16, 2019 1.220 1.350 1.220 1.347 97,200 +0.14(+11.30%)
Aug 15, 2019 1.200 1.350 1.170 1.210 328,504 -0.03(-2.42%)
Aug 14, 2019 1.310 1.320 1.220 1.240 63,034 -0.10(-7.46%)
Aug 13, 2019 1.330 1.370 1.260 1.340 97,403 +0.00(+0.00%)
Aug 12, 2019 1.350 1.410 1.300 1.340 34,958 -0.02(-1.47%)
Aug 09, 2019 1.410 1.420 1.340 1.360 78,100 -0.06(-4.23%)
Aug 08, 2019 1.370 1.490 1.330 1.420 107,372 +0.06(+4.68%)
Aug 07, 2019 1.370 1.440 1.312 1.357 54,728 -0.04(-3.11%)
Aug 06, 2019 1.380 1.419 1.335 1.400 40,187 +0.07(+5.26%)
Aug 05, 2019 1.420 1.451 1.330 1.330 81,417 -0.14(-9.52%)
Aug 02, 2019 1.530 1.531 1.410 1.470 117,000 -0.08(-5.16%)
Aug 01, 2019 1.540 1.634 1.530 1.550 112,642 +0.01(+0.65%)
Jul 31, 2019 1.630 1.750 1.520 1.540 193,147 -0.08(-4.94%)
Jul 30, 2019 1.630 1.800 1.600 1.620 149,780 -0.01(-0.61%)
Jul 29, 2019 1.700 1.700 1.610 1.630 65,722 -0.10(-5.57%)
Jul 26, 2019 1.730 1.800 1.690 1.726 81,200 +0.02(+0.95%)
Jul 25, 2019 1.730 1.750 1.560 1.710 234,112 +0.08(+4.91%)
Jul 24, 2019 1.510 1.750 1.510 1.630 278,956 +0.10(+6.54%)
Jul 23, 2019 1.640 1.700 1.500 1.530 198,860 -0.11(-6.71%)
Jul 22, 2019 1.720 1.730 1.560 1.640 708,362 -0.22(-11.83%)
Jul 19, 2019 2.650 2.720 1.630 1.860 18,122,400 +0.56(+43.08%)
Jul 18, 2019 1.310 1.350 1.289 1.300 33,848 -0.03(-2.26%)
Jul 17, 2019 1.360 1.360 1.240 1.330 96,358 -0.05(-3.62%)
Jul 16, 2019 1.420 1.420 1.350 1.380 23,428 -0.04(-2.82%)
Jul 15, 2019 1.330 1.420 1.330 1.420 43,904 +0.04(+2.90%)
Jul 12, 2019 1.390 1.469 1.340 1.380 162,600 -0.03(-2.13%)
Jul 11, 2019 1.278 1.420 1.278 1.410 79,827 +0.08(+6.02%)
Jul 10, 2019 1.280 1.440 1.280 1.330 16,707 +0.03(+2.31%)
Jul 09, 2019 1.370 1.370 1.280 1.300 81,909 -0.07(-5.11%)
Jul 08, 2019 1.365 1.384 1.340 1.370 48,921 +0.05(+3.79%)
Jul 05, 2019 1.420 1.420 1.200 1.320 65,900 -0.11(-7.56%)
Jul 03, 2019 1.490 1.490 1.413 1.428 41,500 +0.02(+1.28%)
Jul 02, 2019 1.390 1.410 1.360 1.410 8,194 +0.00(+0.01%)
Jul 01, 2019 1.420 1.435 1.350 1.410 41,510 -0.03(-2.09%)
Jun 28, 2019 1.400 1.561 1.370 1.440 190,400 +0.03(+2.13%)
Jun 27, 2019 1.360 1.490 1.330 1.410 87,147 +0.07(+5.22%)
Jun 26, 2019 1.350 1.350 1.320 1.340 28,757 -0.01(-0.74%)
Jun 25, 2019 1.350 1.400 1.310 1.350 15,674 -0.01(-0.74%)
Jun 24, 2019 1.380 1.440 1.357 1.360 28,450 -0.03(-2.16%)
Jun 21, 2019 1.400 1.430 1.360 1.390 19,000 +0.00(+0.00%)
Jun 20, 2019 1.440 1.570 1.390 1.390 41,277 -0.05(-3.47%)
Jun 19, 2019 1.350 1.600 1.300 1.440 51,770 +0.09(+6.67%)
Jun 18, 2019 1.350 1.450 1.330 1.350 31,815 -0.01(-0.74%)
Jun 17, 2019 1.390 1.490 1.320 1.360 26,895 -0.04(-2.86%)
Jun 14, 2019 1.550 1.550 1.330 1.400 105,300 -0.22(-13.58%)
Jun 13, 2019 1.530 1.720 1.430 1.620 283,628 +0.08(+5.19%)
Jun 12, 2019 1.590 1.780 1.430 1.540 377,415 -0.01(-0.65%)
Jun 11, 2019 1.510 1.730 1.400 1.550 350,003 +0.15(+10.71%)
Jun 10, 2019 1.250 1.440 1.141 1.400 159,514 +0.17(+13.82%)
Jun 07, 2019 1.350 1.400 1.200 1.230 45,900 -0.12(-8.89%)
Jun 06, 2019 1.370 1.377 1.350 1.350 63,256 -0.01(-0.74%)
Jun 05, 2019 1.330 1.424 1.310 1.360 101,868 +0.05(+3.82%)
Jun 04, 2019 1.370 1.428 1.260 1.310 52,284 -0.02(-1.50%)
Jun 03, 2019 1.450 1.450 1.260 1.330 75,667 -0.15(-9.87%)
May 31, 2019 1.390 1.600 1.350 1.476 252,400 +0.06(+3.92%)
May 30, 2019 1.500 1.500 1.370 1.420 63,762 +0.00(+0.00%)
May 29, 2019 1.610 1.610 1.400 1.420 74,201 -0.21(-12.88%)
May 28, 2019 1.630 1.980 1.510 1.630 416,092 +0.05(+3.16%)
May 24, 2019 1.610 1.640 1.563 1.580 14,800 +0.02(+1.28%)
May 23, 2019 1.568 1.644 1.540 1.560 26,024 -0.01(-0.64%)
May 22, 2019 1.590 1.650 1.540 1.570 21,353 -0.02(-1.26%)
May 21, 2019 1.560 1.650 1.560 1.590 24,446 +0.02(+1.27%)
May 20, 2019 1.607 1.609 1.530 1.570 60,317 -0.02(-1.26%)
May 17, 2019 1.680 1.700 1.570 1.590 115,000 -0.12(-7.20%)
May 16, 2019 1.650 1.820 1.600 1.713 172,217 +0.06(+3.84%)
May 15, 2019 1.680 1.720 1.590 1.650 60,374 -0.04(-2.37%)
May 14, 2019 1.660 1.720 1.660 1.690 73,049 +0.05(+3.05%)
May 13, 2019 1.920 1.920 1.620 1.640 173,878 -0.26(-13.68%)
May 10, 2019 1.910 1.950 1.850 1.900 125,000 -0.02(-1.04%)
May 09, 2019 2.080 2.100 1.870 1.920 374,970 -0.17(-8.13%)
May 08, 2019 2.020 2.250 1.990 2.090 553,510 +0.04(+1.95%)
May 07, 2019 2.000 2.100 1.900 2.050 278,720 +0.03(+1.49%)
May 06, 2019 1.950 2.150 1.950 2.020 249,508 +0.02(+1.00%)
May 03, 2019 1.920 2.030 1.920 2.000 105,300 +0.07(+3.63%)
May 02, 2019 2.000 2.020 1.830 1.930 228,129 -0.09(-4.46%)
May 01, 2019 1.830 2.080 1.784 2.020 545,471 +0.17(+9.19%)
Apr 30, 2019 2.040 2.040 1.780 1.850 484,288 -0.16(-7.96%)
Apr 29, 2019 2.070 2.140 1.930 2.010 358,233 -0.08(-3.83%)
Apr 26, 2019 2.220 2.300 2.020 2.090 383,000 -0.13(-5.86%)
Apr 25, 2019 2.370 2.560 2.200 2.220 1,100,886 -0.35(-13.62%)
Apr 24, 2019 3.010 3.860 2.550 2.570 34,351,372 +0.32(+14.22%)
Apr 23, 2019 2.140 2.270 2.060 2.250 231,146 +0.07(+3.21%)
Apr 22, 2019 2.010 2.180 1.940 2.180 133,842 +0.16(+7.92%)
Apr 18, 2019 2.230 2.230 1.990 2.020 88,800 -0.13(-6.05%)
Apr 17, 2019 2.270 2.370 1.910 2.150 161,106 -0.13(-5.70%)
Apr 16, 2019 2.360 2.770 2.250 2.280 597,198 -0.09(-3.80%)
Apr 15, 2019 2.430 2.550 2.190 2.370 201,288 -0.04(-1.66%)
Apr 12, 2019 2.490 2.550 2.256 2.410 275,500 -0.09(-3.60%)
Apr 11, 2019 2.430 2.580 2.140 2.500 287,080 +0.05(+2.04%)
Apr 10, 2019 2.600 2.770 2.320 2.450 335,455 -0.20(-7.55%)
Apr 09, 2019 2.510 3.150 2.430 2.650 793,103 +0.01(+0.38%)
Apr 08, 2019 2.840 3.050 2.400 2.640 700,728 +2.33(+744.80%)
Apr 05, 2019 0.3100 0.3125 0.2585 0.3125 1,870,900 -0.01(-2.34%)
Apr 04, 2019 0.2500 0.3800 0.2200 0.3200 2,404,813 +0.06(+23.08%)
Apr 03, 2019 0.3000 0.3000 0.2600 0.2600 821,574 -0.04(-13.33%)
Apr 02, 2019 0.3400 0.3400 0.3000 0.3000 451,146 -0.03(-9.15%)
Apr 01, 2019 0.3674 0.3674 0.3300 0.3302 410,279 -0.04(-10.13%)
Mar 29, 2019 0.3780 0.3800 0.3411 0.3674 347,000 +0.02(+4.97%)
Mar 28, 2019 0.4000 0.4000 0.3400 0.3500 253,560 -0.03(-7.77%)
Mar 27, 2019 0.3580 0.4000 0.3340 0.3795 818,127 +0.05(+13.55%)
Mar 26, 2019 0.3200 0.3600 0.3100 0.3342 397,455 +0.01(+4.44%)
Mar 25, 2019 0.3455 0.3500 0.2950 0.3200 242,402 -0.01(-2.77%)
Mar 22, 2019 0.3750 0.3750 0.3201 0.3291 398,000 -0.04(-9.84%)
Mar 21, 2019 0.3700 0.3800 0.3500 0.3650 319,132 +0.00(+0.00%)
Mar 20, 2019 0.3885 0.4080 0.3560 0.3650 447,061 +0.01(+1.39%)
Mar 19, 2019 0.3800 0.3900 0.3500 0.3600 365,779 -0.02(-5.26%)
Mar 18, 2019 0.4000 0.4100 0.3500 0.3800 366,046 -0.00(-0.52%)
Mar 15, 2019 0.4100 0.4171 0.3530 0.3820 572,200 -0.04(-9.05%)
Mar 14, 2019 0.4500 0.4500 0.4100 0.4200 349,351 -0.02(-3.45%)
Mar 13, 2019 0.4699 0.4699 0.4150 0.4350 805,650 -0.02(-4.40%)
Mar 12, 2019 0.4500 0.4800 0.4101 0.4550 797,477 +0.02(+5.64%)
Mar 11, 2019 0.4500 0.4523 0.3875 0.4307 778,728 +0.02(+5.02%)
Mar 08, 2019 0.4320 0.4460 0.3810 0.4101 1,127,900 -0.05(-10.87%)
Mar 07, 2019 0.5390 0.5390 0.4504 0.4601 1,695,964 -0.10(-17.84%)
Mar 06, 2019 0.5800 0.6000 0.4800 0.5600 2,144,608 -0.05(-8.21%)
Mar 05, 2019 0.5000 0.7100 0.4820 0.6101 7,086,047 +0.09(+17.33%)
Mar 04, 2019 0.4800 0.5200 0.4200 0.5200 2,197,974 -0.01(-0.95%)
Mar 01, 2019 0.6100 0.6100 0.4500 0.5250 3,246,000 -0.03(-4.55%)
Feb 28, 2019 0.6800 0.7000 0.5100 0.5500 10,073,833 -0.24(-30.38%)
Feb 27, 2019 0.7000 1.090 0.6330 0.7900 49,563,836 +0.28(+54.90%)
Feb 26, 2019 0.1300 0.8200 0.1300 0.5100 47,301,068 +0.39(+325.00%)
Feb 25, 2019 0.1250 0.1300 0.1200 0.1200 344,559 +0.00(+0.00%)
Feb 22, 2019 0.1200 0.1300 0.1200 0.1200 110,300 -0.01(-4.08%)
Feb 21, 2019 0.1300 0.1300 0.1201 0.1251 199,136 +0.00(+0.00%)
Feb 20, 2019 0.1300 0.1344 0.1245 0.1251 283,460 -0.00(-0.56%)
Feb 19, 2019 0.1180 0.1400 0.1178 0.1258 808,538 +0.01(+7.52%)
Feb 15, 2019 0.1150 0.1170 0.1130 0.1170 206,700 +0.00(+3.82%)
Feb 14, 2019 0.1100 0.1150 0.1100 0.1127 217,150 +0.00(+2.45%)
Feb 13, 2019 0.1100 0.1100 0.1100 0.1100 183,571 +0.00(+1.76%)
Feb 12, 2019 0.1150 0.1150 0.1050 0.1081 144,414 -0.00(-1.82%)
Feb 11, 2019 0.1144 0.1160 0.1051 0.1101 352,158 +0.00(+0.09%)
Feb 08, 2019 0.1100 0.1100 0.1000 0.1100 453,300 -0.00(-1.70%)
Feb 07, 2019 0.1198 0.1200 0.1100 0.1119 529,949 -0.01(-4.44%)
Feb 06, 2019 0.1200 0.1200 0.1100 0.1171 509,742 -0.00(-2.42%)
Feb 05, 2019 0.1200 0.1200 0.1100 0.1200 759,723 -0.00(-3.07%)
Feb 04, 2019 0.1265 0.1265 0.1190 0.1238 284,175 +0.00(+3.17%)
Feb 01, 2019 0.1300 0.1300 0.1200 0.1200 390,700 -0.00(-0.99%)
Jan 31, 2019 0.1260 0.1275 0.1150 0.1212 542,635 +0.00(+1.00%)
Jan 30, 2019 0.1300 0.1300 0.1100 0.1200 458,670 +0.00(+0.00%)
Jan 29, 2019 0.1300 0.1300 0.1100 0.1200 884,670 -0.00(-2.52%)
Jan 28, 2019 0.1300 0.1340 0.1200 0.1231 1,643,401 -0.00(-3.07%)
Jan 25, 2019 0.1150 0.1400 0.1100 0.1270 4,398,200 -0.04(-22.56%)
Jan 24, 2019 0.1785 0.1785 0.1550 0.1640 126,715 -0.00(-2.61%)
Jan 23, 2019 0.1709 0.1890 0.1605 0.1684 558,879 +0.00(+0.18%)
Jan 22, 2019 0.1581 0.1709 0.1550 0.1681 224,696 +0.02(+12.07%)
Jan 18, 2019 0.1600 0.1700 0.1500 0.1500 234,500 -0.01(-3.35%)
Jan 17, 2019 0.1500 0.1564 0.1452 0.1552 81,188 +0.01(+3.47%)
Jan 16, 2019 0.1500 0.1600 0.1400 0.1500 197,932 -0.01(-6.02%)
Jan 15, 2019 0.1700 0.1749 0.1550 0.1596 240,216 -0.01(-3.62%)
Jan 14, 2019 0.1942 0.1942 0.1655 0.1656 337,255 -0.02(-12.84%)
Jan 11, 2019 0.2100 0.2100 0.1800 0.1900 508,400 -0.01(-5.00%)
Jan 10, 2019 0.2100 0.2400 0.1900 0.2000 1,698,247 +0.00(+0.10%)
Jan 09, 2019 0.1837 0.2100 0.1760 0.1998 1,000,814 +0.03(+16.16%)
Jan 08, 2019 0.1780 0.1889 0.1700 0.1720 99,019 +0.00(+1.12%)
Jan 07, 2019 0.1703 0.1800 0.1622 0.1701 114,952 +0.01(+6.31%)
Jan 04, 2019 0.1700 0.1800 0.1600 0.1600 163,500 -0.00(-1.84%)
Jan 03, 2019 0.1925 0.1925 0.1630 0.1630 150,391 -0.03(-13.98%)
Jan 02, 2019 0.1627 0.2111 0.1575 0.1895 862,542 +0.03(+22.26%)
Dec 31, 2018 0.1540 0.1650 0.1540 0.1550 76,600 +0.01(+3.33%)
Dec 28, 2018 0.1400 0.1700 0.1400 0.1500 24,600 +0.01(+6.23%)
Dec 27, 2018 0.1400 0.1699 0.1400 0.1412 155,216 +0.00(+1.80%)
Dec 26, 2018 0.1400 0.1499 0.1290 0.1387 28,194 +0.00(+1.24%)
Dec 24, 2018 0.1370 0.1450 0.1370 0.1370 40,500 -0.01(-8.67%)
Dec 21, 2018 0.1300 0.1700 0.1300 0.1500 73,200 +0.01(+6.31%)
Dec 20, 2018 0.1990 0.1990 0.1233 0.1411 166,913 -0.01(-9.03%)
Dec 19, 2018 0.1700 0.1700 0.1501 0.1551 118,303 -0.01(-8.76%)
Dec 18, 2018 0.2000 0.2000 0.1600 0.1700 97,680 -0.02(-8.85%)
Dec 17, 2018 0.2000 0.2101 0.1602 0.1865 86,679 -0.01(-3.87%)
Dec 14, 2018 0.2010 0.2050 0.1850 0.1940 147,700 +0.00(+1.52%)
Dec 13, 2018 0.1700 0.2100 0.1700 0.1911 48,490 +0.00(+0.58%)
Dec 12, 2018 0.1777 0.2119 0.1777 0.1900 320,871 +0.01(+6.92%)
Dec 11, 2018 0.2079 0.2079 0.1674 0.1777 151,978 -0.03(-14.53%)
Dec 10, 2018 0.2200 0.2472 0.1950 0.2079 174,297 -0.01(-5.50%)
Dec 07, 2018 0.2500 0.2500 0.2200 0.2200 138,500 -0.02(-8.60%)
Dec 06, 2018 0.2300 0.2600 0.2300 0.2407 108,984 +0.00(+0.29%)
Dec 04, 2018 0.2400 0.2500 0.2300 0.2400 95,900 -0.01(-3.96%)
Dec 03, 2018 0.2600 0.2600 0.2101 0.2499 230,517 -0.02(-7.44%)
Nov 30, 2018 0.2800 0.2800 0.2500 0.2700 363,200 +0.00(+0.00%)
Nov 29, 2018 0.2300 0.3000 0.2300 0.2700 1,127,241 +0.04(+14.89%)
Nov 28, 2018 0.2693 0.2700 0.2300 0.2350 514,725 -0.04(-15.77%)
Nov 27, 2018 0.2850 0.2970 0.2600 0.2790 989,919 -0.03(-10.00%)
Nov 26, 2018 0.3700 0.4000 0.3000 0.3100 2,066,010 -0.03(-8.82%)
Nov 23, 2018 0.3200 0.3500 0.3000 0.3400 1,237,600 +0.00(+0.00%)
Nov 21, 2018 0.3400 0.3400 0.3400 0 -0.04(-9.57%)
Nov 20, 2018 0.3400 0.3899 0.3400 0.3760 28,248 +0.04(+10.59%)
Nov 19, 2018 0.3501 0.3580 0.3202 0.3400 84,756 -0.01(-2.86%)
Nov 16, 2018 0.3700 0.3700 0.3400 0.3500 51,900 -0.03(-7.89%)
Nov 15, 2018 0.3800 0.3800 0.3451 0.3800 25,650 +0.01(+3.80%)
Nov 14, 2018 0.3681 0.3700 0.3433 0.3661 31,537 -0.00(-1.05%)
Nov 13, 2018 0.3700 0.3790 0.3534 0.3700 13,221 +0.00(+1.04%)
Nov 12, 2018 0.3800 0.3800 0.3656 0.3662 14,883 -0.01(-3.63%)
Nov 09, 2018 0.3800 0.3850 0.3600 0.3800 37,900 +0.02(+5.56%)
Nov 08, 2018 0.3550 0.3807 0.3550 0.3600 30,969 -0.03(-7.69%)
Nov 07, 2018 0.4140 0.4140 0.3350 0.3900 73,847 -0.02(-6.02%)
Nov 06, 2018 0.4011 0.4150 0.3910 0.4150 49,739 +0.01(+2.72%)
Nov 05, 2018 0.4120 0.4213 0.3900 0.4040 193,776 -0.02(-3.81%)
Nov 02, 2018 0.5000 0.5900 0.4100 0.4200 1,111,400 -0.07(-14.29%)
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.