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

Dios Exploration (TSV: DOS )

0.0400 +0.0050 (+14.29%)
Streaming Delayed Price Updated: 10:45 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 28, 2008 0.0550 0.0700 0.0550 0.0600 35,100 +0.00(+0.00%)
Nov 27, 2008 0.0600 0.0600 0.0600 0.0600 120,210 +0.00(+9.09%)
Nov 26, 2008 0.0600 0.0650 0.0500 0.0550 82,500 -0.02(-21.43%)
Nov 25, 2008 0.0600 0.0700 0.0600 0.0700 15,000 +0.00(+0.00%)
Nov 24, 2008 0.0600 0.0800 0.0600 0.0700 64,000 -0.01(-12.50%)
Nov 21, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Nov 20, 2008 0.0800 0.0800 0.0750 0.0800 10,000 +0.01(+6.67%)
Nov 19, 2008 0.0950 0.0950 0.0650 0.0750 123,200 -0.02(-21.05%)
Nov 18, 2008 0.0800 0.0950 0.0800 0.0950 18,000 -0.01(-5.00%)
Nov 17, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Nov 14, 2008 0.1000 0.1000 0.1000 0.1000 25,000 +0.01(+11.11%)
Nov 13, 2008 0.1000 0.1000 0.0850 0.0900 64,000 -0.02(-18.18%)
Nov 12, 2008 0.1100 0.1100 0.1100 0.1100 12,000 -0.01(-8.33%)
Nov 11, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Nov 10, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Nov 07, 2008 0.1200 0.1200 0.1200 0.1200 2,000 +0.02(+20.00%)
Nov 06, 2008 0.1100 0.1100 0.1000 0.1000 45,000 -0.02(-16.67%)
Nov 05, 2008 0.1000 0.1250 0.1000 0.1200 31,000 -0.01(-4.00%)
Nov 04, 2008 0.1250 0.1250 0 +0.00(+0.00%)
Nov 03, 2008 0.1000 0.1250 0.1000 0.1250 41,000 +0.02(+25.00%)
Oct 31, 2008 0.1300 0.1400 0.1000 0.1000 150,000 -0.01(-13.04%)
Oct 30, 2008 0.1000 0.1150 0.0950 0.1150 29,500 +0.01(+15.00%)
Oct 29, 2008 0.1000 0.1000 0.0750 0.1000 82,000 +0.01(+11.11%)
Oct 28, 2008 0.0900 0.0900 0.0900 0.0900 50,000 -0.01(-10.00%)
Oct 27, 2008 0.0800 0.1000 0.0800 0.1000 19,000 +0.00(+0.00%)
Oct 24, 2008 0.0900 0.1050 0.0850 0.1000 288,216 -0.01(-9.09%)
Oct 23, 2008 0.1200 0.1200 0.1100 0.1100 11,000 -0.03(-18.52%)
Oct 22, 2008 0.1200 0.1350 0.1200 0.1350 45,000 +0.02(+12.50%)
Oct 21, 2008 0.1100 0.1300 0.1050 0.1200 48,000 -0.01(-7.69%)
Oct 20, 2008 0.1300 0.1300 0.1000 0.1300 28,000 +0.02(+18.18%)
Oct 17, 2008 0.1250 0.1300 0.1100 0.1100 136,000 -0.03(-21.43%)
Oct 16, 2008 0.1400 0.1400 0.1400 0.1400 44,000 -0.01(-6.67%)
Oct 15, 2008 0.1650 0.1650 0.1500 0.1500 50,875 -0.02(-11.76%)
Oct 14, 2008 0.1600 0.1750 0.1500 0.1700 17,000 +0.02(+13.33%)
Oct 10, 2008 0.1600 0.1600 0.1500 0.1500 70,000 -0.01(-6.25%)
Oct 09, 2008 0.1650 0.1650 0.1600 0.1600 58,000 -0.01(-3.03%)
Oct 08, 2008 0.1800 0.1800 0.1650 0.1650 192,500 -0.02(-13.16%)
Oct 07, 2008 0.1900 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Oct 06, 2008 0.1750 0.1750 0.1750 0.1750 10,000 -0.05(-20.45%)
Oct 03, 2008 0.2000 0.2200 0.1850 0.2200 104,000 +0.04(+22.22%)
Oct 02, 2008 0.2000 0.2000 0.1800 0.1800 169,500 +0.00(+0.00%)
Oct 01, 2008 0.1700 0.1800 0.1700 0.1800 1,000 +0.01(+2.86%)
Sep 30, 2008 0.1750 0.1750 0.1750 0.1750 28,000 -0.01(-2.78%)
Sep 29, 2008 0.1800 0.1800 0.1800 0.1800 25,000 +0.00(+0.00%)
Sep 26, 2008 0.1800 0.1800 0.1800 0.1800 42,000 -0.02(-10.00%)
Sep 25, 2008 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+2.56%)
Sep 24, 2008 0.1900 0.1950 0.1900 0.1950 78,000 +0.02(+14.71%)
Sep 23, 2008 0.1800 0.1800 0.1700 0.1700 26,000 -0.00(-2.86%)
Sep 22, 2008 0.1750 0.1750 0.1750 0.1750 28,500 -0.02(-7.89%)
Sep 19, 2008 0.1900 0.1900 0.1900 0.1900 3,000 +0.03(+18.75%)
Sep 18, 2008 0.1750 0.1950 0.1600 0.1600 90,000 +0.00(+0.00%)
Sep 17, 2008 0.1600 0.1950 0.1500 0.1600 140,000 -0.01(-5.88%)
Sep 16, 2008 0.1750 0.1900 0.1700 0.1700 83,500 -0.04(-19.05%)
Sep 15, 2008 0.1750 0.2100 0.1750 0.2100 60,000 +0.01(+5.00%)
Sep 12, 2008 0.2000 0.2000 0.2000 0.2000 7,000 +0.00(+0.00%)
Sep 11, 2008 0.2200 0.2200 0.1750 0.2000 33,000 +0.00(+0.00%)
Sep 10, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Sep 09, 2008 0.2300 0.2300 0.2000 0.2000 20,500 -0.05(-20.00%)
Sep 08, 2008 0.2250 0.2500 0.2250 0.2500 7,000 +0.00(+0.00%)
Sep 05, 2008 0.2150 0.2500 0.2150 0.2500 6,000 +0.01(+2.04%)
Sep 04, 2008 0.2650 0.2650 0.2450 0.2450 93,000 -0.03(-10.91%)
Sep 03, 2008 0.2650 0.2750 0.2650 0.2750 8,000 +0.00(+0.00%)
Sep 02, 2008 0.2750 0.2750 0 +0.00(+0.00%)
Aug 29, 2008 0.2750 0.2750 0.2750 0.2750 5,000 +0.03(+10.00%)
Aug 28, 2008 0.2550 0.2550 0.2500 0.2500 11,000 -0.01(-3.85%)
Aug 27, 2008 0.2600 0.2600 0.2600 0.2600 4,500 +0.00(+0.00%)
Aug 26, 2008 0.2600 0.2600 0.2600 0.2600 3,000 -0.01(-1.89%)
Aug 25, 2008 0.2550 0.2650 0.2550 0.2650 5,000 -0.01(-1.85%)
Aug 22, 2008 0.2700 0.2700 0.2700 0.2700 1,000 +0.02(+8.00%)
Aug 21, 2008 0.2600 0.2600 0.2500 0.2500 15,000 -0.02(-7.41%)
Aug 20, 2008 0.2700 0.2700 0.2700 0.2700 40,000 +0.02(+5.88%)
Aug 19, 2008 0.2550 0.2550 0.2550 0.2550 10,500 +0.00(+0.00%)
Aug 18, 2008 0.2650 0.2650 0.2550 0.2550 8,500 +0.00(+0.00%)
Aug 15, 2008 0.2550 0.2550 0.2550 0.2550 13,660 -0.01(-1.92%)
Aug 14, 2008 0.2600 0.2600 0.2600 0.2600 8,300 -0.01(-3.70%)
Aug 13, 2008 0.2600 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Aug 12, 2008 0.2850 0.2850 0.2600 0.2600 10,000 +0.00(+0.00%)
Aug 11, 2008 0.2700 0.2900 0.2600 0.2600 30,580 -0.01(-3.70%)
Aug 08, 2008 0.2850 0.2900 0.2650 0.2700 27,000 +0.00(+0.00%)
Aug 07, 2008 0.2800 0.2800 0.2700 0.2700 21,000 -0.01(-5.26%)
Aug 06, 2008 0.2900 0.2900 0.2600 0.2850 78,500 -0.01(-1.72%)
Aug 05, 2008 0.2900 0.2900 0.2900 0.2900 3,000 -0.01(-3.33%)
Aug 04, 2008 0.2950 0.3000 0.2950 0.3000 35,000 +0.00(+0.00%)
Aug 01, 2008 0.2950 0.3000 0.2950 0.3000 35,000 +0.01(+3.45%)
Jul 31, 2008 0.2900 0.2900 0.2900 0.2900 500 -0.01(-1.69%)
Jul 30, 2008 0.3000 0.3250 0.2850 0.2950 420,450 +0.00(+0.00%)
Jul 29, 2008 0.3000 0.3000 0.2950 0.2950 12,000 +0.00(+0.00%)
Jul 28, 2008 0.2950 0.2950 0.2950 0.2950 1,500 -0.01(-1.67%)
Jul 25, 2008 0.3100 0.3150 0.2950 0.3000 19,500 +0.01(+3.45%)
Jul 24, 2008 0.3050 0.3200 0.2900 0.2900 37,650 -0.02(-4.92%)
Jul 23, 2008 0.3050 0.3050 0.3050 0.3050 5,000 +0.00(+0.00%)
Jul 22, 2008 0.3100 0.3100 0.3050 0.3050 15,500 -0.01(-1.61%)
Jul 21, 2008 0.3300 0.3300 0.3100 0.3100 45,500 -0.01(-3.13%)
Jul 18, 2008 0.3200 0.3200 0.3200 0.3200 5,000 -0.05(-13.51%)
Jul 17, 2008 0.3100 0.3700 0.3100 0.3700 71,500 +0.08(+27.59%)
Jul 16, 2008 0.3100 0.3100 0.2900 0.2900 12,500 +0.00(+0.00%)
Jul 15, 2008 0.3100 0.3100 0.2900 0.2900 61,000 -0.02(-6.45%)
Jul 14, 2008 0.3150 0.3300 0.3100 0.3100 24,000 -0.01(-3.13%)
Jul 11, 2008 0.3350 0.3350 0.3050 0.3200 62,500 -0.02(-4.48%)
Jul 10, 2008 0.3200 0.3350 0.3200 0.3350 8,000 +0.00(+0.00%)
Jul 09, 2008 0.3400 0.3400 0.3150 0.3350 50,500 -0.01(-1.47%)
Jul 08, 2008 0.3200 0.3500 0.3200 0.3400 80,000 +0.04(+11.48%)
Jul 07, 2008 0.3050 0.3200 0.3050 0.3050 13,580 -0.01(-1.61%)
Jul 04, 2008 0.3200 0.3200 0.3100 0.3100 12,000 -0.01(-3.13%)
Jul 03, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 02, 2008 0.3400 0.3400 0.3050 0.3200 53,500 -0.02(-5.88%)
Jul 01, 2008 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
Jun 30, 2008 0.3400 0.3400 0.3400 0.3400 5,000 +0.04(+13.33%)
Jun 27, 2008 0.3000 0.3100 0.3000 0.3000 141,000 +0.01(+3.45%)
Jun 26, 2008 0.3000 0.3100 0.2900 0.2900 86,000 -0.01(-3.33%)
Jun 25, 2008 0.3000 0.3000 0.3000 0.3000 22,000 +0.00(+0.00%)
Jun 24, 2008 0.3000 0.3000 0.3000 0.3000 37,000 +0.00(+0.00%)
Jun 23, 2008 0.3050 0.3100 0.3000 0.3000 105,000 +0.01(+3.45%)
Jun 20, 2008 0.3100 0.3200 0.2900 0.2900 67,000 -0.04(-10.77%)
Jun 19, 2008 0.2950 0.3250 0.2950 0.3250 24,202 +0.02(+4.84%)
Jun 18, 2008 0.3350 0.3350 0.3100 0.3100 45,000 +0.00(+0.00%)
Jun 17, 2008 0.3400 0.3400 0.3100 0.3100 60,000 -0.03(-8.82%)
Jun 16, 2008 0.3400 0.3400 0.3200 0.3400 94,000 +0.03(+9.68%)
Jun 13, 2008 0.3350 0.3400 0.3100 0.3100 54,850 +0.02(+6.90%)
Jun 12, 2008 0.3300 0.3500 0.2900 0.2900 68,000 -0.05(-14.71%)
Jun 11, 2008 0.2900 0.3400 0.2900 0.3400 8,000 +0.01(+3.03%)
Jun 10, 2008 0.3200 0.3300 0.2850 0.3300 195,190 -0.02(-5.71%)
Jun 09, 2008 0.3600 0.3600 0.3450 0.3500 7,500 +0.00(+0.00%)
Jun 06, 2008 0.3100 0.3500 0.3100 0.3500 53,000 +0.04(+12.90%)
Jun 05, 2008 0.3550 0.3550 0.3100 0.3100 105,500 +0.01(+3.33%)
Jun 04, 2008 0.2700 0.3250 0.2600 0.3000 123,000 +0.02(+7.14%)
Jun 03, 2008 0.2900 0.2900 0.2800 0.2800 18,500 +0.01(+3.70%)
Jun 02, 2008 0.2700 0.2700 0.2550 0.2700 58,000 +0.00(+0.00%)
May 30, 2008 0.2550 0.2700 0.2550 0.2700 63,000 +0.02(+5.88%)
May 29, 2008 0.2700 0.2850 0.2550 0.2550 52,951 +0.00(+0.00%)
May 28, 2008 0.2550 0.2550 0.2550 0.2550 5,500 +0.00(+0.00%)
May 27, 2008 0.2600 0.2850 0.2550 0.2550 53,500 +0.00(+0.00%)
May 26, 2008 0.2650 0.2650 0.2500 0.2550 60,120 +0.01(+2.00%)
May 23, 2008 0.2600 0.2600 0.2500 0.2500 49,402 +0.00(+0.00%)
May 22, 2008 0.2550 0.2550 0.2500 0.2500 3,000 -0.01(-1.96%)
May 21, 2008 0.2600 0.2600 0.2550 0.2550 7,500 -0.01(-1.92%)
May 20, 2008 0.2500 0.2800 0.2500 0.2600 15,160 +0.01(+1.96%)
May 19, 2008 0.2600 0.2600 0.2550 0.2550 21,200 +0.00(+0.00%)
May 16, 2008 0.2600 0.2600 0.2550 0.2550 21,200 -0.02(-7.27%)
May 15, 2008 0.2750 0.2750 0.2750 0.2750 1,000 +0.02(+5.77%)
May 14, 2008 0.2600 0.2600 0.2500 0.2600 30,000 -0.01(-1.89%)
May 13, 2008 0.2800 0.2800 0.2650 0.2650 14,000 -0.02(-8.62%)
May 12, 2008 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+3.57%)
May 09, 2008 0.2500 0.2800 0.2500 0.2800 60,500 +0.04(+14.29%)
May 08, 2008 0.2500 0.2500 0.2450 0.2450 39,000 -0.02(-5.77%)
May 07, 2008 0.2400 0.2600 0.2400 0.2600 86,500 +0.02(+8.33%)
May 06, 2008 0.2400 0.2400 0.2400 0.2400 53,000 +0.00(+0.00%)
May 05, 2008 0.2550 0.2550 0.2400 0.2400 20,500 -0.01(-4.00%)
May 02, 2008 0.2500 0.2500 0.2500 0.2500 47,100 -0.02(-5.66%)
May 01, 2008 0.2600 0.2650 0.2650 0.2650 72,000 +0.01(+3.92%)
Apr 30, 2008 0.2600 0.2600 0.2550 0.2550 26,000 +0.00(+0.00%)
Apr 29, 2008 0.2500 0.2900 0.2500 0.2550 193,000 +0.01(+4.08%)
Apr 28, 2008 0.2550 0.2550 0.2450 0.2450 2,000 -0.01(-2.00%)
Apr 25, 2008 0.2550 0.2550 0.2500 0.2500 109,000 -0.01(-1.96%)
Apr 24, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 23, 2008 0.2550 0.2550 0.2500 0.2550 70,000 -0.01(-1.92%)
Apr 22, 2008 0.2600 0.2650 0.2600 0.2600 85,000 +0.01(+1.96%)
Apr 21, 2008 0.2650 0.2700 0.2550 0.2550 239,000 -0.01(-1.92%)
Apr 18, 2008 0.2600 0.2650 0.2550 0.2600 79,500 +0.01(+1.96%)
Apr 17, 2008 0.2650 0.2650 0.2500 0.2550 103,500 -0.01(-3.77%)
Apr 16, 2008 0.2800 0.2800 0.2500 0.2650 412,000 -0.01(-3.64%)
Apr 15, 2008 0.2500 0.2800 0.2500 0.2750 136,500 +0.03(+10.00%)
Apr 14, 2008 0.2700 0.2700 0.2500 0.2500 315,000 -0.02(-5.66%)
Apr 11, 2008 0.2700 0.2700 0.2650 0.2650 19,000 -0.01(-1.85%)
Apr 10, 2008 0.2800 0.2800 0.2650 0.2700 188,500 -0.02(-6.90%)
Apr 09, 2008 0.2650 0.3400 0.2650 0.2900 967,500 +0.03(+11.54%)
Apr 08, 2008 0.2600 0.2600 0.2600 0.2600 28,000 +0.00(+0.00%)
Apr 07, 2008 0.2650 0.2700 0.2500 0.2600 215,369 -0.01(-1.89%)
Apr 04, 2008 0.2700 0.2700 0.2650 0.2650 22,000 -0.02(-5.36%)
Apr 03, 2008 0.2800 0.2850 0.2600 0.2800 100,000 +0.00(+0.00%)
Apr 02, 2008 0.2950 0.2950 0.2800 0.2800 216,000 -0.01(-5.08%)
Apr 01, 2008 0.2700 0.2950 0.2700 0.2950 206,000 +0.03(+11.32%)
Mar 31, 2008 0.2750 0.2750 0.2600 0.2650 18,000 -0.02(-7.02%)
Mar 28, 2008 0.2850 0.2850 0.2850 0.2850 10,000 +0.00(+0.00%)
Mar 27, 2008 0.2700 0.2850 0.2550 0.2850 433,500 +0.01(+5.56%)
Mar 26, 2008 0.2850 0.2900 0.2700 0.2700 77,000 -0.01(-1.82%)
Mar 25, 2008 0.2850 0.2850 0.2750 0.2750 19,000 -0.02(-8.33%)
Mar 24, 2008 0.2950 0.3000 0.2900 0.3000 14,300 +0.02(+7.14%)
Mar 21, 2008 0.3000 0.3000 0.2700 0.2800 95,500 +0.00(+0.00%)
Mar 20, 2008 0.3000 0.3000 0.2700 0.2800 95,500 -0.02(-6.67%)
Mar 19, 2008 0.3050 0.3050 0.2950 0.3000 92,000 -0.01(-3.23%)
Mar 18, 2008 0.3050 0.3100 0.3050 0.3100 31,000 +0.01(+1.64%)
Mar 17, 2008 0.3050 0.3100 0.3050 0.3050 41,000 +0.00(+0.00%)
Mar 14, 2008 0.3150 0.3150 0.3050 0.3050 57,000 -0.02(-6.15%)
Mar 13, 2008 0.3150 0.3250 0.3150 0.3250 25,000 +0.02(+4.84%)
Mar 12, 2008 0.3100 0.3100 0.3100 0.3100 20,000 +0.01(+1.64%)
Mar 11, 2008 0.3050 0.3050 0.3050 0.3050 8,000 -0.01(-3.17%)
Mar 10, 2008 0.3100 0.3150 0.3050 0.3150 43,000 +0.01(+1.61%)
Mar 07, 2008 0.3150 0.3200 0.3100 0.3100 40,000 -0.01(-1.59%)
Mar 06, 2008 0.3150 0.3250 0.3150 0.3150 19,500 +0.01(+3.28%)
Mar 05, 2008 0.3050 0.3200 0.3050 0.3050 74,000 -0.01(-1.61%)
Mar 04, 2008 0.3150 0.3150 0.3100 0.3100 47,741 +0.00(+0.00%)
Mar 03, 2008 0.3100 0.3200 0.3100 0.3100 24,000 +0.00(+0.00%)
Feb 29, 2008 0.3200 0.3300 0.3100 0.3100 91,000 -0.01(-3.13%)
Feb 28, 2008 0.3500 0.3500 0.3200 0.3200 85,500 -0.01(-3.03%)
Feb 27, 2008 0.3350 0.3350 0.3200 0.3300 187,000 -0.01(-4.35%)
Feb 26, 2008 0.3400 0.4100 0.3250 0.3450 975,061 +0.00(+1.47%)
Feb 25, 2008 0.3400 0.3500 0.3250 0.3400 58,660 +0.00(+0.00%)
Feb 22, 2008 0.3300 0.3400 0.3250 0.3400 35,500 -0.00(-1.45%)
Feb 21, 2008 0.3100 0.3450 0.3000 0.3450 137,000 +0.03(+9.52%)
Feb 20, 2008 0.3100 0.3150 0.3050 0.3150 21,000 +0.01(+3.28%)
Feb 19, 2008 0.3150 0.3150 0.3050 0.3050 4,000 -0.02(-4.69%)
Feb 18, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 15, 2008 0.3100 0.3200 0.3000 0.3200 32,000 +0.01(+1.59%)
Feb 14, 2008 0.3100 0.3150 0.3050 0.3150 19,806 -0.01(-1.56%)
Feb 13, 2008 0.3100 0.3200 0.3100 0.3200 16,500 +0.01(+3.23%)
Feb 12, 2008 0.3100 0.3100 0.3100 0.3100 10,000 -0.02(-4.62%)
Feb 11, 2008 0.3200 0.3250 0.3000 0.3250 29,500 +0.00(+0.00%)
Feb 08, 2008 0.3150 0.3250 0.3100 0.3250 64,500 +0.01(+3.17%)
Feb 07, 2008 0.3200 0.3200 0.3150 0.3150 30,000 -0.01(-3.08%)
Feb 06, 2008 0.3300 0.3500 0.3100 0.3250 47,725 -0.03(-8.45%)
Feb 05, 2008 0.3150 0.3600 0.3050 0.3550 142,000 +0.03(+10.94%)
Feb 04, 2008 0.3050 0.3200 0.3000 0.3200 9,500 -0.01(-1.54%)
Feb 01, 2008 0.3150 0.3250 0.2900 0.3250 93,000 +0.02(+4.84%)
Jan 31, 2008 0.3150 0.3200 0.3100 0.3100 25,700 -0.01(-1.59%)
Jan 30, 2008 0.3200 0.3300 0.3150 0.3150 69,300 -0.01(-1.56%)
Jan 29, 2008 0.3200 0.3200 0.3200 0.3200 35,500 -0.01(-1.54%)
Jan 28, 2008 0.3250 0.3250 0.3250 0.3250 1,000 +0.00(+0.00%)
Jan 25, 2008 0.3150 0.3250 0.3100 0.3250 43,750 +0.01(+1.56%)
Jan 24, 2008 0.3400 0.3400 0.3150 0.3200 124,000 -0.02(-4.48%)
Jan 23, 2008 0.3400 0.3400 0.3000 0.3350 124,000 +0.01(+1.52%)
Jan 22, 2008 0.3200 0.3400 0.3150 0.3300 112,600 +0.01(+3.13%)
Jan 21, 2008 0.3350 0.3450 0.3200 0.3200 82,445 -0.03(-8.57%)
Jan 18, 2008 0.3600 0.3900 0.3500 0.3500 208,500 -0.01(-2.78%)
Jan 17, 2008 0.3950 0.3950 0.3600 0.3600 70,000 -0.03(-7.69%)
Jan 16, 2008 0.3600 0.3900 0.3500 0.3900 99,300 +0.03(+8.33%)
Jan 15, 2008 0.3600 0.3650 0.3600 0.3600 14,349 -0.02(-5.26%)
Jan 14, 2008 0.3600 0.3800 0.3600 0.3800 20,000 +0.03(+7.04%)
Jan 11, 2008 0.3700 0.3700 0.3550 0.3550 63,500 +0.00(+0.00%)
Jan 10, 2008 0.3600 0.3700 0.3550 0.3550 35,500 -0.01(-2.74%)
Jan 09, 2008 0.3800 0.3800 0.3600 0.3650 22,500 -0.03(-6.41%)
Jan 08, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 07, 2008 0.3950 0.3950 0.3900 0.3900 20,555 -0.03(-8.24%)
Jan 04, 2008 0.3800 0.4250 0.3750 0.4250 77,500 +0.02(+6.25%)
Jan 03, 2008 0.3950 0.4200 0.3650 0.4000 57,800 -0.01(-1.23%)
Jan 02, 2008 0.4200 0.4200 0.4050 0.4050 52,000 -0.01(-2.41%)
Jan 01, 2008 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Dec 31, 2007 0.4000 0.4200 0.3950 0.4150 92,500 +0.02(+6.41%)
Dec 28, 2007 0.3800 0.3900 0.3800 0.3900 55,500 +0.02(+4.00%)
Dec 27, 2007 0.3650 0.4200 0.3600 0.3750 80,000 -0.01(-2.60%)
Dec 26, 2007 0.3500 0.3850 0.3350 0.3850 52,500 +0.00(+0.00%)
Dec 24, 2007 0.3500 0.3850 0.3350 0.3850 52,500 +0.04(+11.59%)
Dec 21, 2007 0.3400 0.3450 0.3300 0.3450 83,500 +0.00(+1.47%)
Dec 20, 2007 0.3200 0.3400 0.3200 0.3400 53,000 +0.03(+7.94%)
Dec 19, 2007 0.3050 0.3500 0.3050 0.3150 162,715 -0.01(-1.56%)
Dec 18, 2007 0.3100 0.3200 0.3100 0.3200 149,001 +0.01(+3.23%)
Dec 17, 2007 0.3350 0.3350 0.3100 0.3100 195,310 -0.03(-7.46%)
Dec 14, 2007 0.3300 0.3500 0.3250 0.3350 55,500 +0.01(+3.08%)
Dec 13, 2007 0.3500 0.3500 0.3250 0.3250 54,550 -0.02(-5.80%)
Dec 12, 2007 0.3400 0.3650 0.3400 0.3450 98,500 -0.01(-1.43%)
Dec 11, 2007 0.3500 0.3500 0.3350 0.3500 24,000 +0.00(+0.00%)
Dec 10, 2007 0.3550 0.3700 0.3500 0.3500 74,900 -0.01(-2.78%)
Dec 07, 2007 0.3400 0.3600 0.3400 0.3600 19,223 +0.02(+4.35%)
Dec 06, 2007 0.3550 0.3550 0.3400 0.3450 91,600 +0.00(+1.47%)
Dec 05, 2007 0.3200 0.3600 0.3150 0.3400 150,500 +0.01(+3.03%)
Dec 04, 2007 0.3200 0.3300 0.3100 0.3300 136,303 +0.01(+3.13%)
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.