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

Sipp Industries Inc (OP: SIPC )

0.0013 +0.0001 (+8.33%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 7, 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 (%)
Nov 30, 2018 0.0499 0.0499 0.0405 0.0460 2,201,300 -0.00(-3.16%)
Nov 29, 2018 0.0485 0.0494 0.0440 0.0475 1,530,955 -0.00(-0.63%)
Nov 28, 2018 0.0439 0.0494 0.0425 0.0478 4,092,093 +0.01(+18.32%)
Nov 27, 2018 0.0438 0.0445 0.0379 0.0404 2,051,542 +0.00(+6.32%)
Nov 26, 2018 0.0380 0.0419 0.0375 0.0380 1,637,722 -0.00(-5.00%)
Nov 23, 2018 0.0403 0.0430 0.0393 0.0400 565,700 -0.00(-6.98%)
Nov 21, 2018 0.0430 0.0430 0.0430 0 +0.00(+2.38%)
Nov 20, 2018 0.0438 0.0438 0.0393 0.0420 1,954,022 -0.00(-4.11%)
Nov 19, 2018 0.0474 0.0474 0.0400 0.0438 2,015,252 -0.00(-8.75%)
Nov 16, 2018 0.0440 0.0483 0.0440 0.0480 690,100 +0.00(+0.00%)
Nov 15, 2018 0.0427 0.0495 0.0427 0.0480 833,826 +0.00(+9.34%)
Nov 14, 2018 0.0510 0.0520 0.0427 0.0439 2,000,035 -0.01(-12.20%)
Nov 13, 2018 0.0505 0.0505 0.0392 0.0500 2,874,637 +0.00(+5.26%)
Nov 12, 2018 0.0570 0.0570 0.0460 0.0475 1,326,909 -0.01(-12.04%)
Nov 09, 2018 0.0585 0.0585 0.0470 0.0540 2,310,800 -0.00(-4.76%)
Nov 08, 2018 0.0590 0.0600 0.0550 0.0567 2,587,840 -0.00(-0.53%)
Nov 07, 2018 0.0566 0.0640 0.0541 0.0570 1,325,087 -0.00(-3.39%)
Nov 06, 2018 0.0750 0.0750 0.0545 0.0590 1,766,064 -0.00(-3.28%)
Nov 05, 2018 0.0800 0.0815 0.0600 0.0610 3,311,438 -0.02(-20.78%)
Nov 02, 2018 0.0796 0.0820 0.0700 0.0770 2,309,100 -0.00(-2.41%)
Nov 01, 2018 0.0670 0.0810 0.0640 0.0789 4,776,732 +0.01(+11.76%)
Oct 31, 2018 0.0510 0.0790 0.0510 0.0706 4,369,908 +0.01(+15.74%)
Oct 30, 2018 0.0679 0.0700 0.0500 0.0610 4,622,014 +0.00(+5.35%)
Oct 29, 2018 0.0789 0.0809 0.0543 0.0579 12,038,796 -0.02(-24.81%)
Oct 26, 2018 0.0590 0.0779 0.0575 0.0770 13,775,000 +0.02(+30.95%)
Oct 25, 2018 0.0566 0.0590 0.0532 0.0588 1,974,721 +0.00(+6.72%)
Oct 24, 2018 0.0510 0.0623 0.0490 0.0551 6,194,854 +0.01(+11.54%)
Oct 23, 2018 0.0542 0.0550 0.0420 0.0494 4,014,456 -0.01(-10.51%)
Oct 22, 2018 0.0600 0.0605 0.0510 0.0552 8,117,404 +0.01(+10.40%)
Oct 19, 2018 0.0430 0.0520 0.0403 0.0500 8,976,800 +0.01(+16.28%)
Oct 18, 2018 0.0405 0.0465 0.0380 0.0430 7,083,082 +0.00(+7.50%)
Oct 17, 2018 0.0400 0.0425 0.0350 0.0400 3,035,620 +0.00(+0.25%)
Oct 16, 2018 0.0327 0.0450 0.0327 0.0399 3,618,328 -0.00(-10.14%)
Oct 15, 2018 0.0424 0.0445 0.0380 0.0444 3,289,382 +0.00(+5.97%)
Oct 12, 2018 0.0400 0.0420 0.0361 0.0419 4,008,000 +0.00(+7.71%)
Oct 11, 2018 0.0364 0.0399 0.0310 0.0389 5,348,297 +0.00(+8.36%)
Oct 10, 2018 0.0291 0.0364 0.0291 0.0359 4,604,711 +0.00(+12.19%)
Oct 09, 2018 0.0295 0.0350 0.0280 0.0320 5,111,510 +0.00(+8.47%)
Oct 08, 2018 0.0273 0.0300 0.0261 0.0295 3,623,650 +0.00(+2.43%)
Oct 05, 2018 0.0280 0.0294 0.0255 0.0288 1,951,000 +0.00(+15.20%)
Oct 04, 2018 0.0296 0.0296 0.0250 0.0250 7,268,591 -0.00(-11.66%)
Oct 03, 2018 0.0300 0.0300 0.0250 0.0283 2,343,766 -0.00(-7.21%)
Oct 02, 2018 0.0229 0.0313 0.0203 0.0305 8,728,169 +0.01(+20.08%)
Oct 01, 2018 0.0249 0.0254 0.0230 0.0254 1,032,794 +0.00(+0.00%)
Sep 28, 2018 0.0225 0.0260 0.0210 0.0254 1,827,000 +0.00(+7.17%)
Sep 27, 2018 0.0230 0.0244 0.0210 0.0237 2,636,628 -0.00(-0.42%)
Sep 26, 2018 0.0240 0.0248 0.0220 0.0238 2,457,397 -0.00(-4.03%)
Sep 25, 2018 0.0299 0.0299 0.0236 0.0248 3,792,619 -0.01(-16.78%)
Sep 24, 2018 0.0286 0.0298 0.0256 0.0298 2,250,946 +0.00(+4.20%)
Sep 21, 2018 0.0299 0.0299 0.0261 0.0286 2,497,900 -0.00(-4.35%)
Sep 20, 2018 0.0303 0.0360 0.0273 0.0299 8,032,846 +0.00(+15.00%)
Sep 19, 2018 0.0226 0.0275 0.0226 0.0260 3,069,166 -0.00(-0.76%)
Sep 18, 2018 0.0289 0.0289 0.0245 0.0262 910,094 -0.00(-1.13%)
Sep 17, 2018 0.0360 0.0360 0.0230 0.0265 1,573,778 -0.00(-1.85%)
Sep 14, 2018 0.0260 0.0279 0.0228 0.0270 1,607,000 +0.00(+3.85%)
Sep 13, 2018 0.0251 0.0270 0.0202 0.0260 1,679,310 -0.00(-2.62%)
Sep 12, 2018 0.0270 0.0270 0.0249 0.0267 1,653,326 +0.00(+0.00%)
Sep 11, 2018 0.0261 0.0289 0.0251 0.0267 833,160 -0.00(-4.30%)
Sep 10, 2018 0.0300 0.0425 0.0251 0.0279 2,572,078 +0.00(+3.33%)
Sep 07, 2018 0.0277 0.0279 0.0244 0.0270 2,102,700 +0.00(+1.89%)
Sep 06, 2018 0.0281 0.0292 0.0250 0.0265 2,377,416 -0.00(-5.36%)
Sep 05, 2018 0.0294 0.0300 0.0260 0.0280 1,339,992 +0.00(+1.82%)
Sep 04, 2018 0.0279 0.0325 0.0275 0.0275 1,578,034 -0.00(-8.03%)
Aug 31, 2018 0.0299 0.0299 0.0299 0 -0.00(-3.55%)
Aug 30, 2018 0.0333 0.0333 0.0285 0.0310 2,159,193 -0.00(-6.91%)
Aug 29, 2018 0.0380 0.0380 0.0311 0.0333 3,430,998 -0.01(-15.05%)
Aug 28, 2018 0.0410 0.0419 0.0331 0.0392 2,897,625 -0.00(-2.00%)
Aug 27, 2018 0.0450 0.0549 0.0361 0.0400 6,434,904 -0.00(-8.88%)
Aug 24, 2018 0.0341 0.0450 0.0321 0.0439 4,756,500 +0.01(+15.53%)
Aug 23, 2018 0.0350 0.0397 0.0321 0.0380 2,652,959 +0.00(+12.09%)
Aug 22, 2018 0.0305 0.0351 0.0280 0.0339 761,265 +0.00(+11.15%)
Aug 21, 2018 0.0300 0.0350 0.0270 0.0305 1,262,329 -0.00(-13.60%)
Aug 20, 2018 0.0325 0.0377 0.0309 0.0353 3,145,849 +0.00(+14.24%)
Aug 17, 2018 0.0259 0.0343 0.0255 0.0309 2,626,700 +0.01(+19.31%)
Aug 16, 2018 0.0273 0.0280 0.0224 0.0259 653,293 -0.00(-4.78%)
Aug 15, 2018 0.0274 0.0274 0.0250 0.0272 277,376 -0.00(-0.73%)
Aug 14, 2018 0.0250 0.0283 0.0250 0.0274 404,034 +0.00(+18.10%)
Aug 13, 2018 0.0284 0.0284 0.0227 0.0232 1,227,555 -0.00(-13.75%)
Aug 10, 2018 0.0269 0.0287 0.0243 0.0269 997,400 +0.00(+0.37%)
Aug 09, 2018 0.0241 0.0269 0.0240 0.0268 431,700 +0.00(+5.51%)
Aug 08, 2018 0.0256 0.0277 0.0213 0.0254 424,220 -0.00(-2.31%)
Aug 07, 2018 0.0245 0.0275 0.0240 0.0260 824,235 +0.00(+8.33%)
Aug 06, 2018 0.0233 0.0244 0.0230 0.0240 532,934 +0.00(+4.35%)
Aug 03, 2018 0.0240 0.0245 0.0215 0.0230 768,400 -0.00(-2.54%)
Aug 02, 2018 0.0227 0.0248 0.0215 0.0236 655,950 -0.00(-0.42%)
Aug 01, 2018 0.0240 0.0250 0.0206 0.0237 853,400 -0.00(-0.84%)
Jul 31, 2018 0.0244 0.0248 0.0202 0.0239 1,561,500 +0.00(+3.91%)
Jul 30, 2018 0.0269 0.0269 0.0230 0.0230 818,260 -0.00(-8.00%)
Jul 27, 2018 0.0275 0.0280 0.0250 0.0250 537,900 -0.00(-7.06%)
Jul 26, 2018 0.0284 0.0224 0.0269 1,566,139 +0.00(+14.47%)
Jul 25, 2018 0.0234 0.0235 0.0220 0.0235 1,186,269 -0.00(-5.24%)
Jul 24, 2018 0.0254 0.0254 0.0226 0.0248 308,520 -0.00(-4.25%)
Jul 23, 2018 0.0253 0.0283 0.0246 0.0259 151,070 -0.00(-6.16%)
Jul 20, 2018 0.0285 0.0294 0.0245 0.0276 798,745 -0.00(-1.43%)
Jul 19, 2018 0.0300 0.0300 0.0221 0.0280 915,021 -0.00(-6.67%)
Jul 18, 2018 0.0235 0.0300 0.0210 0.0300 1,719,306 +0.01(+27.66%)
Jul 17, 2018 0.0250 0.0257 0.0218 0.0235 1,891,449 -0.00(-6.37%)
Jul 16, 2018 0.0260 0.0274 0.0250 0.0251 624,406 -0.00(-11.62%)
Jul 13, 2018 0.0296 0.0297 0.0257 0.0284 552,721 -0.00(-0.35%)
Jul 12, 2018 0.0270 0.0300 0.0250 0.0285 799,492 +0.00(+5.56%)
Jul 11, 2018 0.0310 0.0310 0.0250 0.0270 1,559,999 -0.00(-10.00%)
Jul 10, 2018 0.0299 0.0300 0.0270 0.0300 429,038 +0.00(+0.33%)
Jul 09, 2018 0.0319 0.0319 0.0280 0.0299 199,521 -0.00(-0.99%)
Jul 06, 2018 0.0290 0.0320 0.0285 0.0302 1,241,354 +0.00(+4.14%)
Jul 05, 2018 0.0280 0.0320 0.0280 0.0290 754,356 -0.00(-1.69%)
Jul 03, 2018 0.0295 0.0295 0.0295 0 -0.00(-10.55%)
Jul 02, 2018 0.0320 0.0330 0.0293 0.0330 321,033 +0.00(+9.93%)
Jun 29, 2018 0.0339 0.0339 0.0300 0.0300 559,987 -0.00(-6.54%)
Jun 28, 2018 0.0300 0.0340 0.0300 0.0321 566,096 +0.00(+2.23%)
Jun 27, 2018 0.0344 0.0344 0.0290 0.0314 467,217 -0.00(-8.99%)
Jun 26, 2018 0.0350 0.0350 0.0281 0.0345 507,485 +0.00(+3.29%)
Jun 25, 2018 0.0300 0.0350 0.0300 0.0334 512,379 +0.00(+1.21%)
Jun 22, 2018 0.0334 0.0340 0.0300 0.0330 491,227 -0.00(-1.49%)
Jun 21, 2018 0.0280 0.0339 0.0280 0.0335 300,925 +0.00(+1.52%)
Jun 20, 2018 0.0345 0.0373 0.0294 0.0330 1,244,696 -0.00(-5.44%)
Jun 19, 2018 0.0365 0.0365 0.0280 0.0349 2,240,494 -0.00(-0.29%)
Jun 18, 2018 0.0455 0.0455 0.0346 0.0350 713,583 -0.00(-7.65%)
Jun 15, 2018 0.0380 0.0345 0.0379 282,301 +0.00(+0.00%)
Jun 14, 2018 0.0348 0.0380 0.0340 0.0379 630,776 +0.00(+2.43%)
Jun 13, 2018 0.0398 0.0415 0.0370 0.0370 529,041 -0.00(-7.50%)
Jun 12, 2018 0.0384 0.0430 0.0370 0.0400 2,454,547 +0.00(+8.11%)
Jun 11, 2018 0.0340 0.0393 0.0336 0.0370 4,335,445 +0.00(+9.14%)
Jun 08, 2018 0.0330 0.0340 0.0326 0.0339 703,085 +0.00(+0.00%)
Jun 07, 2018 0.0339 0.0350 0.0314 0.0339 1,111,750 +0.00(+0.59%)
Jun 06, 2018 0.0339 0.0337 989,735 +0.00(+5.31%)
Jun 05, 2018 0.0303 0.0325 0.0300 0.0320 373,924 -0.00(-2.44%)
Jun 04, 2018 0.0335 0.0335 0.0301 0.0328 257,144 -0.00(-0.58%)
Jun 01, 2018 0.0319 0.0330 0.0311 0.0330 400,990 +0.00(+8.16%)
May 31, 2018 0.0330 0.0330 0.0300 0.0305 527,900 -0.00(-6.15%)
May 30, 2018 0.0326 0.0337 0.0301 0.0325 473,928 -0.00(-3.56%)
May 29, 2018 0.0350 0.0350 0.0308 0.0337 86,345 -0.00(-0.59%)
May 25, 2018 0.0339 0.0339 0.0339 0 +0.00(+4.31%)
May 24, 2018 0.0328 0.0332 0.0311 0.0325 554,123 -0.00(-7.14%)
May 23, 2018 0.0360 0.0360 0.0328 0.0350 277,311 +0.00(+1.45%)
May 22, 2018 0.0349 0.0360 0.0325 0.0345 297,974 -0.00(-1.15%)
May 21, 2018 0.0321 0.0355 0.0320 0.0349 833,543 -0.00(-0.29%)
May 18, 2018 0.0350 0.0368 0.0321 0.0350 474,939 +0.00(+1.74%)
May 17, 2018 0.0334 0.0360 0.0297 0.0344 1,966,384 +0.00(+0.29%)
May 16, 2018 0.0370 0.0370 0.0341 0.0343 288,070 -0.00(-7.30%)
May 15, 2018 0.0365 0.0370 0.0350 0.0370 716,345 +0.00(+0.00%)
May 14, 2018 0.0365 0.0370 0.0341 0.0370 1,270,369 +0.00(+1.65%)
May 11, 2018 0.0354 0.0368 0.0330 0.0364 438,610 +0.00(+2.82%)
May 10, 2018 0.0309 0.0369 0.0309 0.0354 385,990 -0.00(-3.80%)
May 09, 2018 0.0369 0.0369 0.0323 0.0368 371,701 -0.00(-0.27%)
May 08, 2018 0.0331 0.0377 0.0285 0.0369 2,168,804 -0.00(-1.60%)
May 07, 2018 0.0390 0.0390 0.0339 0.0375 554,504 -0.00(-3.85%)
May 04, 2018 0.0365 0.0390 0.0351 0.0390 561,956 +0.00(+4.84%)
May 03, 2018 0.0340 0.0382 0.0340 0.0372 1,038,644 +0.00(+6.90%)
May 02, 2018 0.0328 0.0358 0.0328 0.0348 597,352 +0.00(+7.04%)
May 01, 2018 0.0320 0.0360 0.0311 0.0325 1,068,047 -0.00(-5.77%)
Apr 30, 2018 0.0360 0.0360 0.0328 0.0345 477,959 -0.00(-3.90%)
Apr 27, 2018 0.0315 0.0360 0.0315 0.0359 1,620,599 +0.00(+5.90%)
Apr 26, 2018 0.0315 0.0355 0.0315 0.0339 605,853 +0.00(+1.19%)
Apr 25, 2018 0.0350 0.0355 0.0311 0.0335 860,824 -0.00(-4.56%)
Apr 24, 2018 0.0381 0.0381 0.0330 0.0351 807,296 -0.00(-7.87%)
Apr 23, 2018 0.0351 0.0400 0.0340 0.0381 736,526 -0.00(-5.69%)
Apr 20, 2018 0.0385 0.0408 0.0356 0.0404 910,202 +0.00(+6.60%)
Apr 19, 2018 0.0350 0.0389 0.0350 0.0379 1,088,956 -0.00(-0.26%)
Apr 18, 2018 0.0383 0.0400 0.0348 0.0380 2,419,741 -0.00(-5.00%)
Apr 17, 2018 0.0500 0.0500 0.0360 0.0400 1,052,603 -0.00(-10.71%)
Apr 16, 2018 0.0630 0.0630 0.0320 0.0448 4,092,151 -0.00(-8.38%)
Apr 13, 2018 0.0390 0.0495 0.0369 0.0489 4,261,871 +0.01(+39.71%)
Apr 12, 2018 0.0306 0.0388 0.0306 0.0350 493,790 +0.00(+7.69%)
Apr 11, 2018 0.0359 0.0359 0.0317 0.0325 629,457 -0.00(-8.96%)
Apr 10, 2018 0.0360 0.0369 0.0332 0.0357 547,166 -0.00(-3.51%)
Apr 09, 2018 0.0404 0.0404 0.0370 0.0370 361,868 -0.00(-7.04%)
Apr 06, 2018 0.0389 0.0408 0.0340 0.0398 345,850 +0.00(+6.56%)
Apr 05, 2018 0.0320 0.0389 0.0306 0.0374 985,217 +0.00(+7.64%)
Apr 04, 2018 0.0334 0.0387 0.0308 0.0347 734,308 -0.00(-5.71%)
Apr 03, 2018 0.0400 0.0400 0.0340 0.0368 800,216 -0.01(-12.38%)
Apr 02, 2018 0.0400 0.0443 0.0355 0.0420 642,368 +0.00(+5.00%)
Mar 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 28, 2018 0.0450 0.0450 0.0362 0.0400 2,412,046 -0.00(-11.11%)
Mar 27, 2018 0.0549 0.0610 0.0250 0.0450 6,237,840 -0.00(-4.05%)
Mar 26, 2018 0.0345 0.0470 0.0310 0.0469 5,808,482 +0.01(+40.00%)
Mar 23, 2018 0.0349 0.0380 0.0312 0.0335 957,404 -0.00(-4.29%)
Mar 22, 2018 0.0364 0.0365 0.0308 0.0350 834,205 -0.00(-4.11%)
Mar 21, 2018 0.0340 0.0370 0.0300 0.0365 1,677,484 +0.01(+18.12%)
Mar 20, 2018 0.0282 0.0310 0.0282 0.0309 1,115,687 +0.00(+6.55%)
Mar 19, 2018 0.0310 0.0310 0.0270 0.0290 402,906 +0.00(+7.41%)
Mar 16, 2018 0.0268 0.0270 0.0221 0.0270 2,514,944 -0.00(-1.46%)
Mar 15, 2018 0.0280 0.0338 0.0270 0.0274 522,335 -0.00(-14.37%)
Mar 14, 2018 0.0350 0.0365 0.0276 0.0320 5,622,857 -0.00(-1.54%)
Mar 13, 2018 0.0270 0.0350 0.0261 0.0325 2,914,279 +0.01(+20.37%)
Mar 12, 2018 0.0220 0.0270 0.0219 0.0270 4,931,690 +0.00(+17.39%)
Mar 09, 2018 0.0225 0.0230 0.0206 0.0230 1,677,950 +0.00(+2.22%)
Mar 08, 2018 0.0220 0.0230 0.0220 0.0225 585,715 -0.00(-2.17%)
Mar 07, 2018 0.0230 0.0230 0.0200 0.0230 769,660 +0.00(+0.00%)
Mar 06, 2018 0.0270 0.0270 0.0189 0.0230 3,473,706 +0.00(+2.68%)
Mar 05, 2018 0.0215 0.0231 0.0200 0.0224 1,853,011 -0.00(-14.50%)
Mar 02, 2018 0.0282 0.0290 0.0243 0.0262 311,309 -0.00(-3.68%)
Mar 01, 2018 0.0294 0.0294 0.0235 0.0272 1,555,945 -0.00(-2.47%)
Feb 28, 2018 0.0278 0.0309 0.0266 0.0279 494,803 -0.00(-3.49%)
Feb 27, 2018 0.0372 0.0372 0.0270 0.0289 1,340,786 -0.00(-12.42%)
Feb 26, 2018 0.0340 0.0350 0.0301 0.0330 537,425 -0.00(-2.94%)
Feb 23, 2018 0.0338 0.0370 0.0310 0.0340 279,810 +0.00(+0.29%)
Feb 22, 2018 0.0350 0.0370 0.0301 0.0339 446,964 -0.00(-0.88%)
Feb 21, 2018 0.0310 0.0345 0.0283 0.0342 182,982 +0.00(+10.32%)
Feb 20, 2018 0.0340 0.0389 0.0310 0.0310 699,152 -0.00(-12.68%)
Feb 16, 2018 0.0355 0.0355 0.0355 0 +0.00(+12.70%)
Feb 15, 2018 0.0330 0.0340 0.0300 0.0315 304,754 +0.00(+5.35%)
Feb 14, 2018 0.0290 0.0305 0.0271 0.0299 293,417 +0.00(+3.10%)
Feb 13, 2018 0.0256 0.0300 0.0256 0.0290 359,811 -0.00(-3.01%)
Feb 12, 2018 0.0300 0.0345 0.0250 0.0299 1,448,736 -0.00(-0.33%)
Feb 09, 2018 0.0300 0.0312 0.0277 0.0300 582,688 +0.00(+5.26%)
Feb 08, 2018 0.0336 0.0336 0.0285 0.0285 489,817 -0.00(-14.77%)
Feb 07, 2018 0.0337 0.0337 0.0306 0.0334 376,606 +0.00(+2.88%)
Feb 06, 2018 0.0315 0.0337 0.0315 0.0325 909,353 +0.00(+3.19%)
Feb 05, 2018 0.0356 0.0356 0.0356 0.0315 657,225 -0.00(-11.52%)
Feb 02, 2018 0.0360 0.0360 0.0310 0.0356 1,476,662 +0.00(+0.28%)
Feb 01, 2018 0.0377 0.0390 0.0320 0.0355 3,036,728 -0.00(-5.33%)
Jan 31, 2018 0.0438 0.0438 0.0360 0.0375 904,123 -0.00(-10.07%)
Jan 30, 2018 0.0440 0.0440 0.0367 0.0417 1,813,564 -0.00(-3.02%)
Jan 29, 2018 0.0540 0.0540 0.0360 0.0430 2,405,754 +0.00(+10.26%)
Jan 26, 2018 0.0420 0.0420 0.0360 0.0390 1,503,410 -0.00(-4.88%)
Jan 25, 2018 0.0430 0.0450 0.0380 0.0410 1,234,588 -0.00(-4.65%)
Jan 24, 2018 0.0450 0.0500 0.0420 0.0430 2,849,893 -0.00(-4.23%)
Jan 23, 2018 0.0299 0.0470 0.0299 0.0449 5,259,297 +0.01(+42.36%)
Jan 22, 2018 0.0308 0.0320 0.0260 0.0315 1,896,099 +0.00(+5.13%)
Jan 19, 2018 0.0290 0.0337 0.0250 0.0300 5,229,335 -0.00(-8.76%)
Jan 18, 2018 0.0387 0.0387 0.0285 0.0329 5,568,928 -0.01(-15.04%)
Jan 17, 2018 0.0410 0.0449 0.0387 0.0387 1,920,060 -0.00(-6.52%)
Jan 16, 2018 0.0470 0.0470 0.0400 0.0414 1,541,994 -0.00(-7.80%)
Jan 12, 2018 0.0449 0.0449 0.0449 0 -0.00(-0.22%)
Jan 11, 2018 0.0445 0.0450 0.0400 0.0450 1,959,635 -0.00(-3.64%)
Jan 10, 2018 0.0468 0.0478 0.0420 0.0467 1,111,561 -0.00(-0.21%)
Jan 09, 2018 0.0430 0.0480 0.0420 0.0468 1,346,913 +0.00(+8.84%)
Jan 08, 2018 0.0400 0.0450 0.0330 0.0430 2,034,982 +0.00(+10.28%)
Jan 05, 2018 0.0377 0.0430 0.0307 0.0390 3,175,551 -0.00(-7.17%)
Jan 04, 2018 0.0410 0.0480 0.0262 0.0420 14,076,767 -0.01(-20.75%)
Jan 03, 2018 0.0700 0.0700 0.0483 0.0530 8,607,249 -0.02(-24.29%)
Jan 02, 2018 0.0780 0.0790 0.0670 0.0700 5,047,464 -0.01(-9.74%)
Dec 29, 2017 0.0775 0.0775 0.0775 0 -0.00(-2.45%)
Dec 28, 2017 0.0800 0.0899 0.0666 0.0795 6,541,090 -0.00(-0.63%)
Dec 27, 2017 0.0628 0.0845 0.0600 0.0800 8,132,831 +0.02(+26.98%)
Dec 26, 2017 0.0500 0.0674 0.0470 0.0630 8,632,135 +0.02(+35.19%)
Dec 22, 2017 0.0395 0.0500 0.0390 0.0466 3,966,527 +0.01(+19.49%)
Dec 21, 2017 0.0360 0.0415 0.0340 0.0390 2,329,436 +0.00(+8.33%)
Dec 20, 2017 0.0333 0.0420 0.0333 0.0360 6,061,124 +0.00(+6.19%)
Dec 19, 2017 0.0320 0.0340 0.0255 0.0339 5,115,337 +0.00(+7.62%)
Dec 18, 2017 0.0255 0.0340 0.0255 0.0315 7,942,808 +0.00(+16.67%)
Dec 15, 2017 0.0225 0.0290 0.0220 0.0270 2,420,747 +0.00(+20.00%)
Dec 14, 2017 0.0240 0.0240 0.0200 0.0225 728,752 -0.00(-2.60%)
Dec 13, 2017 0.0229 0.0250 0.0210 0.0231 912,869 +0.00(+0.87%)
Dec 12, 2017 0.0206 0.0229 0.0198 0.0229 1,234,384 +0.00(+4.57%)
Dec 11, 2017 0.0228 0.0238 0.0206 0.0219 1,679,619 -0.00(-1.35%)
Dec 08, 2017 0.0205 0.0232 0.0200 0.0222 3,457,053 +0.00(+10.45%)
Dec 07, 2017 0.0161 0.0229 0.0161 0.0201 2,887,169 +0.00(+24.84%)
Dec 06, 2017 0.0172 0.0175 0.0155 0.0161 1,460,597 +0.00(+0.00%)
Dec 05, 2017 0.0149 0.0174 0.0145 0.0161 2,632,424 +0.00(+15.00%)
Dec 04, 2017 0.0150 0.0150 0.0150 0.0140 1,115,084 -0.00(-6.67%)
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.