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

Synthetic Biologics Inc (NY: SYN )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 12, 2022 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 (%)
Nov 30, 2021 0.3600 0.3600 0.3300 0.3450 1,677,367 +0.00(+0.00%)
Nov 29, 2021 0.3400 0.3600 0.3411 0.3450 1,602,559 +0.00(+0.88%)
Nov 26, 2021 0.3400 0.3600 0.3365 0.3420 1,001,416 -0.02(-5.00%)
Nov 24, 2021 0.3400 0.3700 0.3315 0.3600 2,484,168 +0.02(+7.05%)
Nov 23, 2021 0.3600 0.3600 0.3310 0.3363 2,206,093 -0.01(-2.83%)
Nov 22, 2021 0.3611 0.3635 0.3400 0.3461 1,672,753 -0.01(-3.86%)
Nov 19, 2021 0.3695 0.3750 0.3600 0.3600 1,377,104 -0.00(-1.07%)
Nov 18, 2021 0.3976 0.3979 0.3619 0.3639 2,358,589 -0.03(-7.55%)
Nov 17, 2021 0.3658 0.4109 0.3608 0.3936 1,828,775 +0.02(+3.99%)
Nov 16, 2021 0.3900 0.3953 0.3654 0.3785 2,098,481 -0.01(-2.70%)
Nov 15, 2021 0.4000 0.4000 0.3850 0.3890 1,390,418 -0.00(-0.61%)
Nov 12, 2021 0.4019 0.4020 0.3888 0.3914 1,227,009 -0.01(-1.73%)
Nov 11, 2021 0.4020 0.4059 0.3888 0.3983 1,283,614 +0.00(+0.05%)
Nov 10, 2021 0.4086 0.3981 1,470,201 -0.01(-2.90%)
Nov 09, 2021 0.4100 0.4180 0.4066 0.4100 1,598,710 -0.01(-1.20%)
Nov 08, 2021 0.4200 0.4200 0.4050 0.4150 2,292,205 -0.01(-1.24%)
Nov 05, 2021 0.4300 0.4350 0.4100 0.4202 2,245,034 -0.01(-2.30%)
Nov 04, 2021 0.4400 0.4540 0.4300 0.4301 1,790,821 -0.00(-0.55%)
Nov 03, 2021 0.4525 0.4525 0.4210 0.4325 2,347,730 -0.01(-3.05%)
Nov 02, 2021 0.4500 0.4500 0.4300 0.4461 1,461,069 +0.01(+2.98%)
Nov 01, 2021 0.4200 0.4442 0.4202 0.4332 1,767,665 +0.02(+4.74%)
Oct 29, 2021 0.4300 0.4336 0.4110 0.4136 959,551 -0.02(-4.44%)
Oct 28, 2021 0.4300 0.4400 0.4152 0.4328 1,472,750 +0.00(+0.32%)
Oct 27, 2021 0.4200 0.4550 0.4126 0.4314 3,024,251 +0.01(+2.84%)
Oct 26, 2021 0.4170 0.4195 1,332,723 +0.01(+1.85%)
Oct 25, 2021 0.4033 0.4238 0.4020 0.4119 1,546,679 +0.01(+1.45%)
Oct 22, 2021 0.4260 0.4261 0.3850 0.4060 3,776,976 -0.02(-4.69%)
Oct 21, 2021 0.4212 0.4400 0.4212 0.4260 946,587 -0.01(-2.74%)
Oct 20, 2021 0.4500 0.4536 0.4300 0.4380 661,271 -0.01(-2.06%)
Oct 19, 2021 0.4300 0.4490 0.4300 0.4472 749,707 +0.01(+2.52%)
Oct 18, 2021 0.4360 0.4440 0.4320 0.4362 767,314 +0.00(+0.35%)
Oct 15, 2021 0.4400 0.4473 0.4323 0.4347 815,821 -0.00(-0.46%)
Oct 14, 2021 0.4449 0.4560 0.4320 0.4367 2,230,289 -0.00(-0.73%)
Oct 13, 2021 0.4341 0.4480 0.4300 0.4399 603,594 -0.00(-0.70%)
Oct 12, 2021 0.4324 0.4439 0.4246 0.4430 820,213 +0.02(+4.48%)
Oct 11, 2021 0.4172 0.4260 0.4110 0.4240 450,646 +0.00(+0.24%)
Oct 08, 2021 0.4250 0.4326 0.4150 0.4230 712,265 -0.00(-0.52%)
Oct 07, 2021 0.4201 0.4350 0.4200 0.4252 854,491 +0.00(+0.59%)
Oct 06, 2021 0.4200 0.4300 0.4100 0.4227 1,106,525 -0.00(-0.56%)
Oct 05, 2021 0.4399 0.4400 0.4155 0.4251 1,686,941 -0.02(-3.76%)
Oct 04, 2021 0.4534 0.4550 0.4230 0.4417 1,534,696 -0.01(-2.73%)
Oct 01, 2021 0.4600 0.4680 0.4501 0.4541 1,075,665 -0.01(-1.18%)
Sep 30, 2021 0.4575 0.4693 0.4500 0.4595 1,526,753 +0.01(+1.43%)
Sep 29, 2021 0.4800 0.4800 0.4501 0.4530 1,600,829 -0.01(-1.65%)
Sep 28, 2021 0.4858 0.4900 0.4606 0.4606 1,419,029 -0.03(-6.04%)
Sep 27, 2021 0.4800 0.4950 0.4780 0.4902 1,414,632 -0.00(-0.87%)
Sep 24, 2021 0.4808 0.5096 0.4800 0.4945 1,333,671 +0.01(+1.12%)
Sep 23, 2021 0.4880 0.4900 0.4700 0.4890 938,188 +0.01(+1.88%)
Sep 22, 2021 0.4673 0.4800 0.4600 0.4800 1,140,822 +0.02(+4.35%)
Sep 21, 2021 0.4643 0.4700 0.4550 0.4600 933,361 +0.01(+2.61%)
Sep 20, 2021 0.4610 0.4699 0.4430 0.4483 1,300,474 -0.03(-6.72%)
Sep 17, 2021 0.4800 0.4806 0.4566 0.4806 1,106,480 +0.00(+0.59%)
Sep 16, 2021 0.4812 0.4831 0.4605 0.4778 1,611,354 -0.00(-0.91%)
Sep 15, 2021 0.4800 0.4898 0.4760 0.4822 1,031,734 -0.01(-1.13%)
Sep 14, 2021 0.5010 0.5197 0.4850 0.4877 2,513,020 -0.00(-0.93%)
Sep 13, 2021 0.4900 0.5000 0.4720 0.4923 2,350,902 -0.02(-3.83%)
Sep 10, 2021 0.4800 0.5575 0.4750 0.5119 11,901,400 +0.03(+6.67%)
Sep 09, 2021 0.4700 0.4826 0.4700 0.4799 841,643 -0.00(-0.35%)
Sep 08, 2021 0.4900 0.4900 0.4730 0.4816 857,387 -0.00(-0.27%)
Sep 07, 2021 0.4993 0.5001 0.4795 0.4829 1,223,692 -0.02(-4.66%)
Sep 03, 2021 0.5000 0.5195 0.4970 0.5065 818,011 -0.01(-1.75%)
Sep 02, 2021 0.4879 0.5274 0.4851 0.5155 1,955,858 +0.03(+6.29%)
Sep 01, 2021 0.4870 0.4900 0.4807 0.4850 730,348 +0.01(+1.10%)
Aug 31, 2021 0.4792 0.4900 0.4720 0.4797 778,498 -0.00(-0.19%)
Aug 30, 2021 0.4938 0.4999 0.4795 0.4806 564,351 -0.01(-1.09%)
Aug 27, 2021 0.4750 0.5036 0.4732 0.4859 1,433,380 +0.01(+1.25%)
Aug 26, 2021 0.4897 0.4988 0.4675 0.4799 1,507,969 -0.01(-1.60%)
Aug 25, 2021 0.4680 0.4980 0.4625 0.4877 1,069,906 +0.01(+2.67%)
Aug 24, 2021 0.4510 0.4792 0.4498 0.4750 1,475,643 +0.02(+4.74%)
Aug 23, 2021 0.4488 0.4558 0.4370 0.4535 924,410 +0.01(+1.96%)
Aug 20, 2021 0.4400 0.4480 0.4300 0.4448 749,251 +0.01(+3.20%)
Aug 19, 2021 0.4670 0.4670 0.4301 0.4310 1,592,957 -0.01(-2.73%)
Aug 18, 2021 0.4400 0.4570 0.4330 0.4431 823,738 +0.01(+2.10%)
Aug 17, 2021 0.4400 0.4545 0.4299 0.4340 1,587,132 -0.01(-2.14%)
Aug 16, 2021 0.4600 0.4728 0.4300 0.4435 2,610,228 -0.03(-5.72%)
Aug 13, 2021 0.4970 0.4980 0.4667 0.4704 2,138,685 -0.03(-5.37%)
Aug 12, 2021 0.4988 0.5099 0.4900 0.4971 936,290 -0.00(-0.58%)
Aug 11, 2021 0.5049 0.5100 0.4980 0.5000 1,200,718 -0.00(-0.93%)
Aug 10, 2021 0.5198 0.5207 0.4988 0.5047 1,200,112 -0.01(-2.72%)
Aug 09, 2021 0.5000 0.5280 0.4958 0.5188 1,640,135 +0.02(+3.80%)
Aug 06, 2021 0.5080 0.5080 0.4950 0.4998 1,466,817 -0.01(-1.67%)
Aug 05, 2021 0.5051 0.5090 0.4991 0.5083 1,304,053 -0.00(-0.35%)
Aug 04, 2021 0.5000 0.5258 0.4950 0.5101 3,479,034 +0.00(+0.37%)
Aug 03, 2021 0.5400 0.5400 0.5000 0.5082 2,118,055 -0.01(-2.81%)
Aug 02, 2021 0.5140 0.5250 0.5100 0.5229 587,164 +0.00(+0.13%)
Jul 30, 2021 0.5419 0.5500 0.5200 0.5222 910,179 -0.03(-5.57%)
Jul 29, 2021 0.5116 0.5530 0.5050 0.5530 1,744,542 +0.04(+8.09%)
Jul 28, 2021 0.5000 0.5160 0.4920 0.5116 1,098,783 +0.01(+1.11%)
Jul 27, 2021 0.5130 0.5143 0.4884 0.5060 1,456,845 -0.01(-1.21%)
Jul 26, 2021 0.5289 0.5340 0.5083 0.5122 1,395,373 -0.02(-4.23%)
Jul 23, 2021 0.5398 0.5400 0.5200 0.5348 1,085,512 -0.00(-0.87%)
Jul 22, 2021 0.5600 0.5600 0.5260 0.5395 1,225,159 -0.02(-3.66%)
Jul 21, 2021 0.5400 0.5726 0.5305 0.5600 1,558,344 +0.03(+5.66%)
Jul 20, 2021 0.5000 0.5553 0.5020 0.5300 3,116,622 +0.03(+5.30%)
Jul 19, 2021 0.4950 0.5098 0.4800 0.5033 1,418,606 +0.01(+1.68%)
Jul 16, 2021 0.5000 0.5098 0.4950 0.4950 932,723 -0.00(-0.92%)
Jul 15, 2021 0.5085 0.5150 0.4900 0.4996 2,105,910 -0.01(-1.75%)
Jul 14, 2021 0.5460 0.5460 0.5050 0.5085 1,942,377 -0.04(-7.49%)
Jul 13, 2021 0.5400 0.5500 0.5290 0.5497 1,988,906 +0.02(+3.35%)
Jul 12, 2021 0.5400 0.5470 0.5261 0.5319 1,181,116 -0.02(-2.76%)
Jul 09, 2021 0.5155 0.5538 0.5155 0.5470 1,800,208 +0.01(+2.15%)
Jul 08, 2021 0.5100 0.5486 0.5005 0.5355 2,155,725 +0.01(+2.02%)
Jul 07, 2021 0.5350 0.5392 0.5111 0.5249 1,686,914 -0.02(-3.32%)
Jul 06, 2021 0.5615 0.5708 0.5370 0.5429 2,048,266 -0.03(-4.90%)
Jul 02, 2021 0.5800 0.5849 0.5500 0.5709 2,128,989 -0.01(-1.14%)
Jul 01, 2021 0.6000 0.6019 0.5720 0.5775 2,153,814 -0.02(-4.13%)
Jun 30, 2021 0.6100 0.6100 0.5912 0.6024 2,951,814 -0.00(-0.33%)
Jun 29, 2021 0.6285 0.6397 0.5880 0.6044 5,978,319 -0.03(-5.00%)
Jun 28, 2021 0.6000 0.6390 0.5890 0.6362 2,109,459 +0.02(+3.78%)
Jun 25, 2021 0.6300 0.6300 0.6100 0.6130 1,225,218 -0.02(-2.68%)
Jun 24, 2021 0.6500 0.6500 0.6100 0.6299 1,274,569 +0.00(+0.64%)
Jun 23, 2021 0.6000 0.6280 0.5900 0.6259 1,886,603 +0.03(+5.19%)
Jun 22, 2021 0.6146 0.6200 0.5842 0.5950 2,291,359 -0.02(-3.58%)
Jun 21, 2021 0.6300 0.6440 0.6110 0.6171 1,993,625 +0.00(+0.11%)
Jun 18, 2021 0.6300 0.6350 0.6050 0.6164 1,871,807 -0.02(-3.42%)
Jun 17, 2021 0.6438 0.6700 0.6240 0.6382 1,836,068 +0.00(+0.24%)
Jun 16, 2021 0.6200 0.6700 0.6233 0.6367 2,992,660 +0.01(+1.99%)
Jun 15, 2021 0.6512 0.6520 0.6000 0.6243 4,940,429 -0.02(-3.78%)
Jun 14, 2021 0.6800 0.6840 0.6450 0.6488 2,731,941 -0.00(-0.23%)
Jun 11, 2021 0.6950 0.6950 0.6450 0.6503 5,694,339 -0.07(-9.68%)
Jun 10, 2021 0.6300 0.7200 0.6300 0.7200 9,426,688 +0.09(+14.39%)
Jun 09, 2021 0.6300 0.6420 0.6201 0.6294 3,408,178 +0.02(+3.15%)
Jun 08, 2021 0.6100 0.6300 0.5950 0.6102 3,926,978 +0.01(+0.86%)
Jun 07, 2021 0.5899 0.6098 0.5650 0.6050 3,801,752 +0.02(+3.88%)
Jun 04, 2021 0.6113 0.6135 0.5750 0.5824 4,830,832 +0.01(+1.29%)
Jun 03, 2021 0.5400 0.5899 0.5305 0.5750 6,261,841 +0.03(+6.48%)
Jun 02, 2021 0.5188 0.5590 0.5130 0.5400 5,321,313 +0.03(+5.14%)
Jun 01, 2021 0.5250 0.5270 0.5100 0.5136 1,899,975 -0.01(-2.17%)
May 28, 2021 0.5100 0.5349 0.5000 0.5250 2,955,724 +0.01(+2.00%)
May 27, 2021 0.5200 0.5250 0.5080 0.5147 1,751,541 +0.00(+0.21%)
May 26, 2021 0.5115 0.5379 0.5115 0.5136 1,956,771 +0.01(+1.10%)
May 25, 2021 0.5134 0.5190 0.4933 0.5080 1,667,842 -0.01(-1.17%)
May 24, 2021 0.5300 0.5480 0.4976 0.5140 1,669,141 -0.02(-3.91%)
May 21, 2021 0.5200 0.5440 0.5081 0.5349 2,611,945 +0.02(+4.29%)
May 20, 2021 0.5100 0.5214 0.5000 0.5129 1,758,374 +0.00(+0.96%)
May 19, 2021 0.5100 0.5300 0.4900 0.5080 3,175,744 -0.01(-0.97%)
May 18, 2021 0.5000 0.5388 0.4951 0.5130 2,357,936 +0.01(+1.68%)
May 17, 2021 0.4939 0.5088 0.4882 0.5045 1,207,065 +0.00(+0.50%)
May 14, 2021 0.4700 0.5066 0.4651 0.5020 2,123,490 +0.04(+8.99%)
May 13, 2021 0.4920 0.5000 0.4510 0.4606 2,848,314 -0.03(-6.29%)
May 12, 2021 0.5020 0.5282 0.4845 0.4915 2,206,801 -0.03(-5.28%)
May 11, 2021 0.4749 0.5195 0.4700 0.5189 3,949,918 +0.03(+7.21%)
May 10, 2021 0.5040 0.5049 0.4680 0.4840 3,057,118 -0.03(-6.62%)
May 07, 2021 0.4700 0.5242 0.4680 0.5183 4,022,116 +0.06(+12.72%)
May 06, 2021 0.4905 0.4950 0.4563 0.4598 4,617,888 -0.05(-9.09%)
May 05, 2021 0.5169 0.5226 0.4957 0.5058 2,838,222 -0.01(-2.09%)
May 04, 2021 0.5150 0.5299 0.5000 0.5166 3,514,169 -0.01(-2.53%)
May 03, 2021 0.5800 0.5800 0.5000 0.5300 5,438,838 -0.04(-7.50%)
Apr 30, 2021 0.5830 0.5995 0.5688 0.5730 2,161,600 -0.01(-2.05%)
Apr 29, 2021 0.6100 0.6200 0.5705 0.5850 2,508,255 -0.03(-4.10%)
Apr 28, 2021 0.6000 0.6247 0.5770 0.6100 2,146,948 +0.02(+2.56%)
Apr 27, 2021 0.6090 0.6130 0.5651 0.5948 3,283,648 +0.01(+2.55%)
Apr 26, 2021 0.5600 0.6000 0.5500 0.5800 3,283,098 +0.04(+7.15%)
Apr 23, 2021 0.5500 0.5689 0.5320 0.5413 2,176,100 -0.01(-2.29%)
Apr 22, 2021 0.5500 0.5792 0.5376 0.5540 3,089,032 +0.02(+3.30%)
Apr 21, 2021 0.4800 0.5512 0.4700 0.5363 3,351,450 +0.04(+7.26%)
Apr 20, 2021 0.5100 0.5200 0.4900 0.5000 3,462,501 -0.02(-2.91%)
Apr 19, 2021 0.5305 0.5320 0.5030 0.5150 3,152,879 -0.02(-2.92%)
Apr 16, 2021 0.5000 0.5441 0.4750 0.5305 5,861,700 +0.00(+0.25%)
Apr 15, 2021 0.5812 0.5980 0.5250 0.5292 4,111,495 -0.05(-8.63%)
Apr 14, 2021 0.5876 0.6248 0.5790 0.5792 3,676,151 -0.02(-3.16%)
Apr 13, 2021 0.5900 0.6169 0.5818 0.5981 2,790,628 -0.00(-0.68%)
Apr 12, 2021 0.6320 0.6332 0.5900 0.6022 4,326,071 -0.04(-6.90%)
Apr 09, 2021 0.6468 0.6549 0.6354 0.6468 1,530,200 -0.00(-0.49%)
Apr 08, 2021 0.6600 0.6700 0.6300 0.6500 2,311,383 +0.01(+1.56%)
Apr 07, 2021 0.6700 0.6700 0.6300 0.6400 3,139,605 -0.03(-4.48%)
Apr 06, 2021 0.6900 0.7000 0.6700 0.6700 2,147,863 -0.04(-5.63%)
Apr 05, 2021 0.7300 0.7400 0.6700 0.7100 3,848,397 -0.00(-0.07%)
Apr 01, 2021 0.7000 0.7438 0.6900 0.7105 8,354,200 +0.03(+4.15%)
Mar 31, 2021 0.6600 0.7000 0.6538 0.6822 3,715,785 +0.01(+1.82%)
Mar 30, 2021 0.6300 0.6800 0.6000 0.6700 4,272,137 +0.04(+5.91%)
Mar 29, 2021 0.6800 0.6810 0.6326 0.6326 3,400,617 -0.05(-6.98%)
Mar 26, 2021 0.7100 0.7197 0.6664 0.6801 3,485,000 -0.02(-2.84%)
Mar 25, 2021 0.6500 0.7000 0.6161 0.7000 5,734,394 +0.04(+5.60%)
Mar 24, 2021 0.7100 0.7192 0.6530 0.6629 5,614,118 -0.04(-5.30%)
Mar 23, 2021 0.7640 0.7698 0.6813 0.7000 8,853,748 -0.07(-8.78%)
Mar 22, 2021 0.7975 0.7994 0.7600 0.7674 4,961,761 -0.04(-4.73%)
Mar 19, 2021 0.7629 0.8112 0.7350 0.8055 12,433,101 +0.02(+1.95%)
Mar 18, 2021 0.8151 0.8500 0.7800 0.7901 8,032,626 -0.03(-3.85%)
Mar 17, 2021 0.7800 0.8590 0.7100 0.8217 13,816,627 +0.02(+2.01%)
Mar 16, 2021 0.8496 0.8579 0.8000 0.8055 14,979,724 -0.07(-8.47%)
Mar 15, 2021 0.9400 0.9700 0.8200 0.8800 35,051,960 -0.04(-4.21%)
Mar 12, 2021 0.8000 0.9880 0.7500 0.9187 117,620,096 +0.21(+29.72%)
Mar 11, 2021 0.6800 0.7370 0.6615 0.7082 15,480,752 +0.04(+6.13%)
Mar 10, 2021 0.7120 0.7194 0.6320 0.6673 11,333,750 -0.01(-1.16%)
Mar 09, 2021 0.6267 0.6800 0.6018 0.6751 11,502,423 +0.09(+14.42%)
Mar 08, 2021 0.5800 0.6500 0.5700 0.5900 12,300,994 +0.04(+7.27%)
Mar 05, 2021 0.5700 0.5800 0.4600 0.5500 17,949,800 -0.03(-5.17%)
Mar 04, 2021 0.6200 0.6400 0.5500 0.5800 14,254,564 -0.06(-10.01%)
Mar 03, 2021 0.6790 0.6803 0.6350 0.6445 9,311,251 -0.02(-3.10%)
Mar 02, 2021 0.7100 0.7119 0.6600 0.6651 13,693,580 -0.04(-5.12%)
Mar 01, 2021 0.7142 0.7142 0.6900 0.7010 10,988,382 +0.03(+4.10%)
Feb 26, 2021 0.7000 0.7090 0.6506 0.6734 10,441,701 -0.02(-2.41%)
Feb 25, 2021 0.7300 0.7500 0.6800 0.6900 12,884,272 -0.05(-7.15%)
Feb 24, 2021 0.7517 0.7842 0.7212 0.7431 16,734,220 +0.04(+5.52%)
Feb 23, 2021 0.7200 0.7400 0.6100 0.7042 25,563,284 -0.13(-15.41%)
Feb 22, 2021 0.8341 0.8900 0.8010 0.8325 29,009,660 -0.03(-3.51%)
Feb 19, 2021 0.9200 0.9200 0.8628 0.8628 18,331,100 -0.02(-1.95%)
Feb 18, 2021 0.9700 0.9900 0.8700 0.8800 19,604,604 -0.13(-12.87%)
Feb 17, 2021 1.110 1.110 0.9900 1.010 31,265,956 -0.02(-1.94%)
Feb 16, 2021 1.030 1.050 1.000 1.030 24,133,088 +0.04(+3.52%)
Feb 12, 2021 1.040 1.060 0.9800 0.9950 20,128,400 -0.03(-2.45%)
Feb 11, 2021 1.090 1.150 1.010 1.020 27,690,362 +0.00(+0.00%)
Feb 10, 2021 1.180 1.220 0.9200 1.020 29,815,462 -0.08(-7.27%)
Feb 09, 2021 1.090 1.180 1.000 1.100 21,199,580 -0.07(-5.98%)
Feb 08, 2021 0.9100 1.190 0.9000 1.170 34,905,848 +0.29(+32.95%)
Feb 05, 2021 0.8341 0.9790 0.8110 0.8800 23,761,800 +0.07(+8.04%)
Feb 04, 2021 0.8450 0.8492 0.8145 0.8145 9,327,274 -0.02(-2.07%)
Feb 03, 2021 0.7900 0.8562 0.7831 0.8317 6,199,600 +0.04(+5.28%)
Feb 02, 2021 0.8100 0.8200 0.7700 0.7900 4,968,249 -0.02(-2.47%)
Feb 01, 2021 0.8000 0.8400 0.7800 0.8100 5,061,314 +0.04(+4.77%)
Jan 29, 2021 0.8006 0.8180 0.7500 0.7731 5,657,900 -0.01(-0.88%)
Jan 28, 2021 0.8300 0.8500 0.7500 0.7800 8,482,161 -0.03(-3.70%)
Jan 27, 2021 0.7600 0.8500 0.7500 0.8100 10,732,985 -0.04(-4.71%)
Jan 26, 2021 0.9172 0.9200 0.8369 0.8500 12,417,537 -0.07(-7.92%)
Jan 25, 2021 1.000 1.080 0.8501 0.9231 23,391,958 +0.01(+1.26%)
Jan 22, 2021 0.8675 0.9505 0.8500 0.9116 22,870,600 +0.07(+7.72%)
Jan 21, 2021 0.8387 0.9176 0.8100 0.8463 10,909,343 +0.02(+1.96%)
Jan 20, 2021 0.9000 0.9000 0.8000 0.8300 11,279,339 -0.02(-2.35%)
Jan 19, 2021 0.9200 0.9300 0.8400 0.8500 26,162,332 +0.03(+3.67%)
Jan 15, 2021 0.8190 0.9700 0.7300 0.8199 30,888,700 +0.06(+7.88%)
Jan 14, 2021 0.7500 0.8000 0.7100 0.7600 8,732,967 -0.01(-1.30%)
Jan 13, 2021 0.8100 0.8250 0.7350 0.7700 14,926,123 -0.11(-12.01%)
Jan 12, 2021 0.7200 0.9600 0.6800 0.8751 47,316,992 +0.23(+34.63%)
Jan 11, 2021 0.6500 0.6900 0.6200 0.6500 21,309,832 +0.05(+7.49%)
Jan 08, 2021 0.6800 0.6800 0.6000 0.6047 12,048,001 -0.06(-8.42%)
Jan 07, 2021 0.7849 0.8212 0.6521 0.6603 19,449,578 -0.18(-21.39%)
Jan 06, 2021 0.7200 0.9700 0.7100 0.8400 36,407,416 -0.16(-16.00%)
Jan 05, 2021 0.9400 1.700 0.9343 1.000 359,465,696 +0.50(+99.96%)
Jan 04, 2021 0.3900 0.5618 0.3830 0.5001 16,691,962 +0.12(+30.57%)
Dec 31, 2020 0.3830 0.3830 0.3830 6,219,439 -0.04(-8.81%)
Dec 30, 2020 0.3800 0.4200 0.3600 0.4200 6,219,439 +0.05(+13.51%)
Dec 29, 2020 0.3700 0.3800 0.3600 0.3700 4,192,427 +0.01(+1.70%)
Dec 28, 2020 0.3700 0.3957 0.3638 0.3638 2,328,705 -0.01(-3.48%)
Dec 24, 2020 0.3800 0.3848 0.3701 0.3769 1,147,300 +0.02(+5.43%)
Dec 23, 2020 0.3874 0.3900 0.3540 0.3575 4,161,261 +0.00(+1.27%)
Dec 22, 2020 0.3510 0.3648 0.3403 0.3530 1,535,049 +0.02(+5.28%)
Dec 21, 2020 0.3500 0.3500 0.3215 0.3353 598,690 +0.02(+4.78%)
Dec 18, 2020 0.3640 0.3640 0.3200 0.3200 360,900 -0.03(-9.30%)
Dec 17, 2020 0.3501 0.3599 0.3501 0.3528 294,867 +0.00(+0.80%)
Dec 16, 2020 0.3700 0.3700 0.3500 0.3500 354,770 -0.01(-2.89%)
Dec 15, 2020 0.3840 0.3840 0.3505 0.3604 745,768 +0.01(+2.24%)
Dec 14, 2020 0.3600 0.3700 0.3519 0.3525 569,433 -0.01(-1.81%)
Dec 11, 2020 0.3755 0.3755 0.3588 0.3590 838,300 -0.02(-5.53%)
Dec 10, 2020 0.3825 0.4300 0.3750 0.3800 2,886,515 -0.01(-2.56%)
Dec 09, 2020 0.3800 0.4000 0.3800 0.3900 1,051,041 -0.01(-2.50%)
Dec 08, 2020 0.3800 0.4000 0.3800 0.4000 797,750 +0.02(+5.26%)
Dec 07, 2020 0.3700 0.4000 0.3700 0.3800 1,959,234 +0.01(+2.70%)
Dec 04, 2020 0.3600 0.3794 0.3600 0.3700 248,200 -0.01(-1.73%)
Dec 03, 2020 0.3745 0.3800 0.3727 0.3765 254,070 +0.00(+1.05%)
Dec 02, 2020 0.3969 0.3969 0.3655 0.3726 417,717 +0.00(+0.70%)
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.