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

Alpine 4 Holdings Inc Cl A (OP: ALPP )

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 (%)
Dec 31, 2020 3.640 3.640 3.640 3,576,172 -0.12(-3.19%)
Dec 30, 2020 4.300 4.350 3.720 3.760 3,576,172 -0.53(-12.35%)
Dec 29, 2020 4.640 4.640 3.410 4.290 9,789,972 -0.11(-2.50%)
Dec 28, 2020 3.490 4.790 3.490 4.400 11,954,530 +1.30(+41.94%)
Dec 24, 2020 2.440 3.150 2.050 3.100 6,880,900 +0.67(+27.57%)
Dec 23, 2020 2.670 2.670 2.010 2.430 7,659,858 -0.15(-5.81%)
Dec 22, 2020 2.000 2.670 2.000 2.580 12,136,259 +0.81(+45.76%)
Dec 21, 2020 1.230 2.180 1.220 1.770 11,956,176 +0.57(+48.12%)
Dec 18, 2020 1.120 1.200 1.100 1.195 2,113,500 +0.11(+9.99%)
Dec 17, 2020 1.210 1.210 1.000 1.087 2,560,114 -0.02(-2.12%)
Dec 16, 2020 0.8600 1.240 0.8600 1.110 8,543,436 +0.26(+29.82%)
Dec 15, 2020 1.110 1.150 0.8301 0.8550 9,261,473 -0.24(-21.56%)
Dec 14, 2020 0.8410 1.200 0.8280 1.090 15,938,009 +0.29(+36.25%)
Dec 11, 2020 0.6100 0.8500 0.5800 0.8000 8,379,900 +0.20(+33.33%)
Dec 10, 2020 0.6090 0.6200 0.5410 0.6000 4,348,480 +0.02(+3.45%)
Dec 09, 2020 0.5590 0.6400 0.5400 0.5800 6,463,406 +0.04(+8.41%)
Dec 08, 2020 0.4800 0.5459 0.4700 0.5350 3,255,707 +0.04(+7.00%)
Dec 07, 2020 0.4849 0.5200 0.4400 0.5000 3,855,821 +0.06(+13.64%)
Dec 04, 2020 0.4290 0.4570 0.3900 0.4400 2,216,100 +0.02(+5.01%)
Dec 03, 2020 0.4300 0.4515 0.4000 0.4190 2,296,159 -0.02(-4.66%)
Dec 02, 2020 0.3890 0.4991 0.3710 0.4395 11,655,499 +0.11(+32.78%)
Dec 01, 2020 0.4199 0.4290 0.3000 0.3310 6,743,645 -0.06(-16.20%)
Nov 30, 2020 0.3910 0.4400 0.3500 0.3950 13,644,173 -0.03(-7.56%)
Nov 27, 2020 0.2850 0.4300 0.2850 0.4273 15,910,900 +0.15(+53.93%)
Nov 25, 2020 0.2290 0.2950 0.1975 0.2776 9,861,500 +0.05(+22.83%)
Nov 24, 2020 0.3289 0.3300 0.1810 0.2260 26,244,912 -0.09(-28.25%)
Nov 23, 2020 0.2350 0.3500 0.2350 0.3150 23,821,580 +0.11(+50.00%)
Nov 20, 2020 0.1640 0.2450 0.1520 0.2100 29,211,200 +0.06(+41.41%)
Nov 19, 2020 0.0795 0.1620 0.0760 0.1485 26,996,288 +0.07(+98.00%)
Nov 18, 2020 0.1045 0.1100 0.0735 0.0750 9,312,086 -0.02(-19.18%)
Nov 17, 2020 0.0490 0.1000 0.0490 0.0928 27,110,824 +0.05(+108.54%)
Nov 16, 2020 0.0505 0.0597 0.0432 0.0445 3,138,786 -0.01(-11.88%)
Nov 13, 2020 0.0488 0.0518 0.0460 0.0505 437,800 -0.00(-2.88%)
Nov 12, 2020 0.0500 0.0549 0.0415 0.0520 1,189,099 -0.00(-1.14%)
Nov 11, 2020 0.0486 0.0540 0.0460 0.0526 379,857 +0.00(+4.57%)
Nov 10, 2020 0.0540 0.0540 0.0490 0.0503 792,830 -0.00(-3.27%)
Nov 09, 2020 0.0520 0.0579 0.0460 0.0520 1,003,533 +0.00(+1.96%)
Nov 06, 2020 0.0505 0.0555 0.0470 0.0510 686,800 +0.00(+2.00%)
Nov 05, 2020 0.0515 0.0548 0.0496 0.0500 342,636 -0.00(-3.85%)
Nov 04, 2020 0.0530 0.0540 0.0480 0.0520 370,740 -0.00(-3.53%)
Nov 03, 2020 0.0550 0.0560 0.0405 0.0539 2,777,615 -0.00(-4.09%)
Nov 02, 2020 0.0533 0.0600 0.0530 0.0562 404,089 +0.00(+6.04%)
Oct 30, 2020 0.0624 0.0625 0.0520 0.0530 2,193,500 -0.01(-10.92%)
Oct 29, 2020 0.0531 0.0745 0.0530 0.0595 2,267,409 +0.00(+3.84%)
Oct 28, 2020 0.0670 0.0730 0.0515 0.0573 2,705,755 -0.01(-14.48%)
Oct 27, 2020 0.0586 0.0700 0.0550 0.0670 2,525,563 +0.01(+15.92%)
Oct 26, 2020 0.0438 0.0578 0.0401 0.0578 3,219,939 +0.01(+27.31%)
Oct 23, 2020 0.0426 0.0470 0.0426 0.0454 1,000,200 +0.00(+1.34%)
Oct 22, 2020 0.0440 0.0448 0.0411 0.0448 751,516 +0.00(+2.75%)
Oct 21, 2020 0.0440 0.0440 0.0410 0.0436 739,119 +0.00(+3.07%)
Oct 20, 2020 0.0413 0.0440 0.0400 0.0423 676,821 +0.00(+5.75%)
Oct 19, 2020 0.0449 0.0449 0.0381 0.0400 799,210 -0.00(-6.98%)
Oct 16, 2020 0.0400 0.0439 0.0400 0.0430 987,000 +0.00(+2.87%)
Oct 15, 2020 0.0400 0.0440 0.0380 0.0418 1,375,555 -0.00(-1.18%)
Oct 14, 2020 0.0400 0.0425 0.0390 0.0423 500,575 +0.00(+3.17%)
Oct 13, 2020 0.0445 0.0445 0.0395 0.0410 949,414 -0.00(-2.84%)
Oct 12, 2020 0.0430 0.0450 0.0400 0.0422 1,553,340 -0.00(-8.26%)
Oct 09, 2020 0.0449 0.0480 0.0415 0.0460 511,100 +0.00(+2.45%)
Oct 08, 2020 0.0450 0.0480 0.0401 0.0449 1,879,180 -0.00(-0.22%)
Oct 07, 2020 0.0425 0.0490 0.0425 0.0450 882,558 +0.00(+5.88%)
Oct 06, 2020 0.0415 0.0480 0.0415 0.0425 398,461 -0.01(-11.46%)
Oct 05, 2020 0.0446 0.0490 0.0415 0.0480 323,652 +0.00(+7.62%)
Oct 02, 2020 0.0430 0.0460 0.0401 0.0446 941,100 +0.00(+1.36%)
Oct 01, 2020 0.0445 0.0460 0.0405 0.0440 580,625 +0.00(+9.73%)
Sep 30, 2020 0.0420 0.0445 0.0401 0.0401 558,277 -0.00(-6.74%)
Sep 29, 2020 0.0440 0.0450 0.0401 0.0430 702,457 -0.00(-2.27%)
Sep 28, 2020 0.0423 0.0450 0.0416 0.0440 230,179 +0.00(+5.26%)
Sep 25, 2020 0.0435 0.0435 0.0400 0.0418 553,700 -0.00(-1.18%)
Sep 24, 2020 0.0442 0.0465 0.0400 0.0423 581,239 -0.00(-6.83%)
Sep 23, 2020 0.0440 0.0460 0.0425 0.0454 438,220 -0.00(-1.09%)
Sep 22, 2020 0.0457 0.0475 0.0435 0.0459 475,091 +0.00(+0.22%)
Sep 21, 2020 0.0479 0.0500 0.0420 0.0458 616,869 -0.00(-4.38%)
Sep 18, 2020 0.0460 0.0495 0.0423 0.0479 822,600 +0.01(+14.05%)
Sep 17, 2020 0.0460 0.0470 0.0420 0.0420 349,197 -0.01(-11.58%)
Sep 16, 2020 0.0485 0.0485 0.0420 0.0475 508,403 -0.00(-2.06%)
Sep 15, 2020 0.0475 0.0490 0.0450 0.0485 383,495 +0.00(+7.78%)
Sep 14, 2020 0.0480 0.0480 0.0400 0.0450 812,348 +0.00(+3.21%)
Sep 11, 2020 0.0450 0.0505 0.0335 0.0436 2,333,000 -0.00(-6.24%)
Sep 10, 2020 0.0495 0.0500 0.0450 0.0465 643,613 -0.00(-6.06%)
Sep 09, 2020 0.0460 0.0500 0.0440 0.0495 260,021 +0.00(+6.22%)
Sep 08, 2020 0.0486 0.0540 0.0450 0.0466 504,148 +0.00(+3.56%)
Sep 04, 2020 0.0550 0.0550 0.0420 0.0450 1,370,000 -0.01(-11.76%)
Sep 03, 2020 0.0490 0.0575 0.0490 0.0510 252,982 -0.01(-11.30%)
Sep 02, 2020 0.0570 0.0610 0.0537 0.0575 1,338,686 -0.00(-5.74%)
Sep 01, 2020 0.0600 0.0625 0.0550 0.0610 891,135 +0.00(+1.67%)
Aug 31, 2020 0.0550 0.0630 0.0550 0.0600 712,276 +0.00(+1.69%)
Aug 28, 2020 0.0584 0.0640 0.0543 0.0590 841,700 +0.00(+1.03%)
Aug 27, 2020 0.0500 0.0638 0.0461 0.0584 2,458,041 +0.01(+18.46%)
Aug 26, 2020 0.0450 0.0527 0.0445 0.0493 855,747 +0.01(+12.05%)
Aug 25, 2020 0.0467 0.0520 0.0440 0.0440 383,287 -0.01(-14.56%)
Aug 24, 2020 0.0432 0.0520 0.0432 0.0515 1,368,326 +0.01(+14.19%)
Aug 21, 2020 0.0423 0.0495 0.0423 0.0451 696,600 +0.00(+7.38%)
Aug 20, 2020 0.0440 0.0440 0.0400 0.0420 632,279 -0.00(-4.11%)
Aug 19, 2020 0.0440 0.0440 0.0400 0.0438 1,293,641 -0.00(-0.23%)
Aug 18, 2020 0.0456 0.0500 0.0400 0.0439 1,575,920 -0.00(-9.30%)
Aug 17, 2020 0.0523 0.0524 0.0470 0.0484 816,751 -0.00(-7.46%)
Aug 14, 2020 0.0550 0.0555 0.0495 0.0523 958,800 -0.00(-4.56%)
Aug 13, 2020 0.0495 0.0575 0.0490 0.0548 1,625,098 +0.00(+5.59%)
Aug 12, 2020 0.0500 0.0537 0.0490 0.0519 1,096,373 -0.00(-3.17%)
Aug 11, 2020 0.0530 0.0540 0.0500 0.0536 742,306 +0.00(+1.90%)
Aug 10, 2020 0.0520 0.0580 0.0520 0.0526 521,600 -0.00(-6.74%)
Aug 07, 2020 0.0585 0.0585 0.0523 0.0564 409,700 +0.00(+1.62%)
Aug 06, 2020 0.0560 0.0593 0.0540 0.0555 530,871 -0.00(-4.31%)
Aug 05, 2020 0.0640 0.0640 0.0580 0.0580 727,742 -0.00(-4.13%)
Aug 04, 2020 0.0640 0.0640 0.0595 0.0605 382,353 -0.00(-2.42%)
Aug 03, 2020 0.0595 0.0680 0.0592 0.0620 380,304 +0.00(+1.81%)
Jul 31, 2020 0.0610 0.0620 0.0600 0.0609 1,128,200 +0.00(+1.50%)
Jul 30, 2020 0.0600 0.0640 0.0585 0.0600 326,864 -0.00(-2.12%)
Jul 29, 2020 0.0650 0.0650 0.0581 0.0613 294,615 -0.01(-9.05%)
Jul 28, 2020 0.0550 0.0750 0.0520 0.0674 2,823,996 +0.01(+24.81%)
Jul 27, 2020 0.0522 0.0550 0.0520 0.0540 211,560 -0.00(-1.82%)
Jul 24, 2020 0.0610 0.0610 0.0520 0.0550 335,400 -0.00(-5.98%)
Jul 23, 2020 0.0590 0.0650 0.0550 0.0585 539,456 -0.00(-2.50%)
Jul 22, 2020 0.0546 0.0610 0.0520 0.0600 730,291 +0.00(+7.14%)
Jul 21, 2020 0.0550 0.0578 0.0520 0.0560 302,501 +0.00(+1.82%)
Jul 20, 2020 0.0510 0.0550 0.0492 0.0550 818,939 +0.00(+6.80%)
Jul 17, 2020 0.0565 0.0580 0.0455 0.0515 930,000 -0.01(-8.85%)
Jul 16, 2020 0.0575 0.0582 0.0550 0.0565 448,768 -0.00(-2.59%)
Jul 15, 2020 0.0575 0.0599 0.0550 0.0580 545,973 -0.00(-1.36%)
Jul 14, 2020 0.0580 0.0608 0.0571 0.0588 323,823 +0.00(+0.17%)
Jul 13, 2020 0.0630 0.0630 0.0560 0.0587 769,508 -0.00(-4.24%)
Jul 10, 2020 0.0640 0.0640 0.0599 0.0613 676,300 -0.00(-3.46%)
Jul 09, 2020 0.0630 0.0635 0.0590 0.0635 929,982 +0.00(+0.79%)
Jul 08, 2020 0.0640 0.0640 0.0590 0.0630 1,227,384 +0.00(+0.00%)
Jul 07, 2020 0.0695 0.0710 0.0617 0.0630 967,825 -0.00(-5.69%)
Jul 06, 2020 0.0674 0.0695 0.0627 0.0668 408,616 +0.00(+2.14%)
Jul 02, 2020 0.0650 0.0699 0.0650 0.0654 507,500 +0.00(+0.62%)
Jul 01, 2020 0.0660 0.0700 0.0615 0.0650 531,473 +0.00(+0.00%)
Jun 30, 2020 0.0630 0.0650 0.0621 0.0650 541,816 +0.00(+0.00%)
Jun 29, 2020 0.0640 0.0660 0.0604 0.0650 727,191 +0.00(+1.56%)
Jun 26, 2020 0.0649 0.0649 0.0601 0.0640 802,600 -0.00(-0.78%)
Jun 25, 2020 0.0620 0.0660 0.0620 0.0645 590,638 -0.00(-3.73%)
Jun 24, 2020 0.0640 0.0679 0.0620 0.0670 583,249 +0.00(+3.08%)
Jun 23, 2020 0.0669 0.0680 0.0635 0.0650 616,191 -0.00(-2.84%)
Jun 22, 2020 0.0680 0.0690 0.0630 0.0669 482,772 -0.00(-0.89%)
Jun 19, 2020 0.0650 0.0700 0.0620 0.0675 915,500 +0.00(+3.85%)
Jun 18, 2020 0.0690 0.0720 0.0535 0.0650 2,438,111 -0.00(-1.52%)
Jun 17, 2020 0.0725 0.0730 0.0600 0.0660 1,193,222 -0.00(-6.52%)
Jun 16, 2020 0.0719 0.0767 0.0688 0.0706 643,624 -0.00(-1.81%)
Jun 15, 2020 0.0670 0.0740 0.0620 0.0719 897,222 +0.01(+10.62%)
Jun 12, 2020 0.0680 0.0680 0.0643 0.0650 291,600 -0.00(-4.41%)
Jun 11, 2020 0.0650 0.0740 0.0643 0.0680 638,164 +0.00(+4.62%)
Jun 10, 2020 0.0655 0.0730 0.0650 0.0650 460,383 -0.00(-4.41%)
Jun 09, 2020 0.0710 0.0760 0.0630 0.0680 1,863,699 +0.00(+1.04%)
Jun 08, 2020 0.0700 0.0700 0.0620 0.0673 1,782,272 -0.00(-0.88%)
Jun 05, 2020 0.0700 0.0700 0.0611 0.0679 1,224,700 -0.00(-3.00%)
Jun 04, 2020 0.0670 0.0730 0.0651 0.0700 930,417 -0.00(-1.13%)
Jun 03, 2020 0.0850 0.0870 0.0640 0.0708 3,550,643 -0.01(-16.71%)
Jun 02, 2020 0.0935 0.1080 0.0750 0.0850 2,973,173 -0.01(-7.10%)
Jun 01, 2020 0.0815 0.0980 0.0750 0.0915 1,368,693 +0.01(+7.65%)
May 29, 2020 0.1000 0.1000 0.0770 0.0850 1,899,600 -0.01(-10.53%)
May 28, 2020 0.1000 0.1170 0.0805 0.0950 2,367,091 -0.00(-0.73%)
May 27, 2020 0.0780 0.0963 0.0752 0.0957 2,382,696 +0.02(+22.69%)
May 26, 2020 0.0667 0.0790 0.0600 0.0780 1,145,399 +0.01(+18.36%)
May 22, 2020 0.0600 0.0669 0.0598 0.0659 356,300 +0.01(+8.93%)
May 21, 2020 0.0683 0.0683 0.0600 0.0605 390,250 -0.01(-11.29%)
May 20, 2020 0.0683 0.0685 0.0600 0.0682 809,600 -0.00(-0.15%)
May 19, 2020 0.0689 0.0690 0.0600 0.0683 296,391 -0.00(-1.01%)
May 18, 2020 0.0640 0.0719 0.0590 0.0690 614,197 +0.01(+7.81%)
May 15, 2020 0.0620 0.0644 0.0550 0.0640 895,700 +0.01(+14.29%)
May 14, 2020 0.0670 0.0725 0.0525 0.0560 1,759,788 -0.02(-24.12%)
May 13, 2020 0.0680 0.0745 0.0660 0.0738 754,357 +0.00(+6.96%)
May 12, 2020 0.0680 0.0720 0.0660 0.0690 402,902 -0.00(-2.54%)
May 11, 2020 0.0710 0.0744 0.0650 0.0708 623,547 -0.00(-0.28%)
May 08, 2020 0.0740 0.0740 0.0630 0.0710 1,236,600 -0.00(-3.92%)
May 07, 2020 0.0720 0.0780 0.0670 0.0739 835,433 +0.00(+0.00%)
May 06, 2020 0.0780 0.0800 0.0721 0.0739 441,280 -0.00(-5.26%)
May 05, 2020 0.0895 0.0895 0.0721 0.0780 757,940 +0.00(+2.63%)
May 04, 2020 0.0760 0.0850 0.0710 0.0760 796,671 +0.00(+1.33%)
May 01, 2020 0.0728 0.0760 0.0600 0.0750 805,300 +0.00(+3.02%)
Apr 30, 2020 0.0750 0.0769 0.0620 0.0728 1,045,696 +0.00(+1.11%)
Apr 29, 2020 0.0798 0.0798 0.0720 0.0720 579,227 -0.00(-4.89%)
Apr 28, 2020 0.0820 0.0825 0.0720 0.0757 460,932 -0.00(-1.05%)
Apr 27, 2020 0.0865 0.0865 0.0715 0.0765 509,678 -0.01(-7.27%)
Apr 24, 2020 0.0815 0.0850 0.0760 0.0825 596,100 +0.00(+3.13%)
Apr 23, 2020 0.0895 0.0895 0.0760 0.0800 870,620 -0.00(-4.76%)
Apr 22, 2020 0.0870 0.0940 0.0775 0.0840 709,394 -0.00(-5.62%)
Apr 21, 2020 0.0890 0.0945 0.0820 0.0890 644,278 +0.00(+1.14%)
Apr 20, 2020 0.0800 0.0890 0.0800 0.0880 423,895 +0.01(+10.00%)
Apr 17, 2020 0.0800 0.0845 0.0730 0.0800 857,600 -0.00(-3.61%)
Apr 16, 2020 0.0995 0.0995 0.0760 0.0830 1,019,636 -0.01(-9.78%)
Apr 15, 2020 0.0958 0.1119 0.0865 0.0920 825,887 -0.01(-8.00%)
Apr 14, 2020 0.1090 0.1140 0.0915 0.1000 1,651,535 -0.01(-5.66%)
Apr 13, 2020 0.0780 0.1170 0.0745 0.1060 5,568,815 +0.04(+51.43%)
Apr 09, 2020 0.0610 0.0960 0.0605 0.0700 5,767,700 +0.00(+4.48%)
Apr 08, 2020 0.0380 0.0820 0.0331 0.0670 6,356,734 +0.03(+78.67%)
Apr 07, 2020 0.0320 0.0400 0.0310 0.0375 375,061 -0.00(-1.32%)
Apr 06, 2020 0.0380 0.0380 0.0310 0.0380 221,997 +0.00(+1.33%)
Apr 03, 2020 0.0333 0.0380 0.0320 0.0375 349,800 +0.00(+7.14%)
Apr 02, 2020 0.0390 0.0390 0.0320 0.0350 213,850 -0.00(-7.89%)
Apr 01, 2020 0.0420 0.0420 0.0250 0.0380 773,224 -0.00(-3.80%)
Mar 31, 2020 0.0350 0.0400 0.0350 0.0395 381,916 +0.01(+16.18%)
Mar 30, 2020 0.0363 0.0399 0.0001 0.0340 1,271,776 -0.01(-14.79%)
Mar 27, 2020 0.0399 0.0400 0.0350 0.0399 312,100 +0.00(+0.00%)
Mar 26, 2020 0.0375 0.0400 0.0370 0.0399 718,808 -0.00(-0.25%)
Mar 25, 2020 0.0420 0.0420 0.0375 0.0400 890,068 +0.00(+0.25%)
Mar 24, 2020 0.0424 0.0425 0.0375 0.0399 627,451 -0.00(-0.25%)
Mar 23, 2020 0.0458 0.0475 0.0400 0.0400 1,319,411 -0.01(-15.07%)
Mar 20, 2020 0.0850 0.0850 0.0413 0.0471 1,450,300 +0.00(+3.97%)
Mar 19, 2020 0.0435 0.0550 0.0350 0.0453 4,407,716 +0.01(+13.25%)
Mar 18, 2020 0.0400 0.0470 0.0350 0.0400 702,393 -0.00(-10.91%)
Mar 17, 2020 0.0498 0.0498 0.0366 0.0449 928,826 +0.00(+4.42%)
Mar 16, 2020 0.0520 0.0600 0.0410 0.0430 1,299,280 -0.02(-29.04%)
Mar 13, 2020 0.0599 0.0635 0.0520 0.0606 1,058,300 +0.00(+1.17%)
Mar 12, 2020 0.0700 0.0700 0.0510 0.0599 796,506 -0.01(-14.43%)
Mar 11, 2020 0.0739 0.0770 0.0605 0.0700 269,328 -0.00(-5.28%)
Mar 10, 2020 0.0660 0.0829 0.0611 0.0739 343,484 +0.01(+13.69%)
Mar 09, 2020 0.0690 0.0700 0.0602 0.0650 530,755 -0.01(-7.14%)
Mar 06, 2020 0.0700 0.0750 0.0600 0.0700 607,600 -0.00(-5.41%)
Mar 05, 2020 0.0850 0.0850 0.0650 0.0740 390,924 -0.01(-12.94%)
Mar 04, 2020 0.0830 0.0858 0.0725 0.0850 964,266 +0.00(+2.41%)
Mar 03, 2020 0.0760 0.0850 0.0700 0.0830 879,352 +0.01(+7.79%)
Mar 02, 2020 0.0705 0.0780 0.0570 0.0770 1,043,724 +0.01(+8.45%)
Feb 28, 2020 0.0840 0.0840 0.0700 0.0710 751,200 -0.01(-15.48%)
Feb 27, 2020 0.0850 0.0920 0.0725 0.0840 783,558 -0.01(-8.70%)
Feb 26, 2020 0.0930 0.0930 0.0850 0.0920 349,528 -0.00(-1.08%)
Feb 25, 2020 0.0980 0.0980 0.0870 0.0930 504,724 -0.01(-5.10%)
Feb 24, 2020 0.0900 0.1000 0.0850 0.0980 758,888 +0.01(+15.29%)
Feb 21, 2020 0.0900 0.0900 0.0780 0.0850 475,200 +0.00(+1.43%)
Feb 20, 2020 0.0750 0.0879 0.0750 0.0838 581,508 -0.00(-4.77%)
Feb 19, 2020 0.0900 0.1000 0.0800 0.0880 876,531 -0.01(-10.20%)
Feb 18, 2020 0.0760 0.0980 0.0632 0.0980 1,662,018 +0.02(+28.95%)
Feb 14, 2020 0.0677 0.0760 0.0632 0.0760 987,900 +0.01(+12.59%)
Feb 13, 2020 0.0640 0.0679 0.0547 0.0675 2,215,272 +0.00(+5.47%)
Feb 12, 2020 0.0748 0.0748 0.0630 0.0640 1,493,231 -0.01(-14.09%)
Feb 11, 2020 0.0800 0.0800 0.0712 0.0745 801,826 -0.00(-1.46%)
Feb 10, 2020 0.0750 0.0816 0.0730 0.0756 1,422,581 +0.00(+4.28%)
Feb 07, 2020 0.0845 0.0845 0.0705 0.0725 1,793,200 -0.01(-15.89%)
Feb 06, 2020 0.1008 0.1008 0.0799 0.0862 2,238,477 -0.01(-14.48%)
Feb 05, 2020 0.1050 0.1100 0.0965 0.1008 1,093,699 -0.00(-1.75%)
Feb 04, 2020 0.0940 0.1060 0.0920 0.1026 2,224,880 +0.01(+6.87%)
Feb 03, 2020 0.0915 0.1025 0.0850 0.0960 1,332,069 +0.00(+4.92%)
Jan 31, 2020 0.1065 0.1065 0.0740 0.0915 5,120,500 -0.01(-10.47%)
Jan 30, 2020 0.1150 0.1221 0.0958 0.1022 3,295,649 -0.03(-20.16%)
Jan 29, 2020 0.1375 0.1375 0.1230 0.1280 423,075 -0.01(-5.47%)
Jan 28, 2020 0.1550 0.1550 0.1295 0.1354 531,919 -0.01(-6.62%)
Jan 27, 2020 0.1470 0.1600 0.1400 0.1450 333,202 +0.00(+1.97%)
Jan 24, 2020 0.1490 0.1720 0.1410 0.1422 677,400 -0.01(-4.56%)
Jan 23, 2020 0.1450 0.1540 0.1400 0.1490 566,621 +0.00(+0.00%)
Jan 22, 2020 0.1545 0.1630 0.1450 0.1490 385,161 +0.01(+4.34%)
Jan 21, 2020 0.1819 0.1840 0.1367 0.1428 1,339,645 -0.03(-16.10%)
Jan 17, 2020 0.1700 0.1957 0.1621 0.1702 3,113,600 +0.01(+8.82%)
Jan 16, 2020 0.1192 0.1710 0.1188 0.1564 1,935,466 +0.04(+31.87%)
Jan 15, 2020 0.1280 0.1336 0.1137 0.1186 941,840 -0.01(-10.83%)
Jan 14, 2020 0.1495 0.1495 0.1200 0.1330 738,600 -0.02(-11.04%)
Jan 13, 2020 0.1519 0.1519 0.1400 0.1495 585,801 -0.00(-0.33%)
Jan 10, 2020 0.1498 0.1500 0.1400 0.1500 424,300 +0.00(+2.67%)
Jan 09, 2020 0.1500 0.1500 0.1360 0.1461 471,240 -0.00(-2.60%)
Jan 08, 2020 0.1492 0.1530 0.1306 0.1500 472,228 +0.00(+0.00%)
Jan 07, 2020 0.1700 0.1700 0.1300 0.1500 1,203,974 -0.02(-11.76%)
Jan 06, 2020 0.2000 0.2000 0.1537 0.1700 1,068,193 -0.01(-5.56%)
Jan 03, 2020 0.1825 0.1899 0.1651 0.1800 1,312,200 -0.00(-2.65%)
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.