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

Cancer Genetics Inc (NQ: CGIX )

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, 2019 5.950 6.150 5.800 5.960 109,300 +0.03(+0.51%)
Dec 30, 2019 5.900 6.117 5.900 5.930 109,552 -0.08(-1.33%)
Dec 27, 2019 6.240 6.240 6.000 6.010 61,800 -0.24(-3.84%)
Dec 26, 2019 6.110 6.450 6.100 6.250 153,086 +0.24(+3.99%)
Dec 24, 2019 5.990 6.246 5.900 6.010 57,700 -0.06(-0.99%)
Dec 23, 2019 6.500 6.500 5.740 6.070 159,116 -0.43(-6.62%)
Dec 20, 2019 6.300 6.500 6.110 6.500 89,700 +0.16(+2.52%)
Dec 19, 2019 6.500 6.749 6.230 6.340 107,539 -0.20(-3.06%)
Dec 18, 2019 5.960 6.750 5.960 6.540 165,530 +0.47(+7.74%)
Dec 17, 2019 6.240 6.374 5.789 6.070 117,418 -0.23(-3.65%)
Dec 16, 2019 6.160 6.390 6.155 6.300 100,904 +0.24(+3.96%)
Dec 13, 2019 6.630 6.850 5.990 6.060 247,500 -0.62(-9.28%)
Dec 12, 2019 6.720 6.820 6.530 6.680 164,150 -0.04(-0.60%)
Dec 11, 2019 6.930 7.170 6.680 6.720 159,168 -0.30(-4.27%)
Dec 10, 2019 6.780 7.089 6.556 7.020 227,628 +0.19(+2.78%)
Dec 09, 2019 7.050 7.640 6.680 6.830 376,837 -0.16(-2.29%)
Dec 06, 2019 5.910 7.190 5.800 6.990 915,900 +1.48(+26.86%)
Dec 05, 2019 7.490 7.720 5.500 5.510 762,050 -2.19(-28.44%)
Dec 04, 2019 7.700 8.480 7.620 7.700 522,360 -0.16(-2.04%)
Dec 03, 2019 7.160 8.000 7.150 7.860 477,352 +0.54(+7.38%)
Dec 02, 2019 8.730 8.800 7.051 7.320 1,109,437 -1.49(-16.91%)
Nov 29, 2019 5.540 9.500 5.540 8.810 2,063,100 +3.24(+58.17%)
Nov 27, 2019 5.480 5.740 5.090 5.570 425,100 +0.33(+6.30%)
Nov 26, 2019 4.730 5.480 4.620 5.240 639,476 +0.46(+9.62%)
Nov 25, 2019 5.250 5.350 4.680 4.780 624,249 -0.39(-7.54%)
Nov 22, 2019 4.390 5.840 4.310 5.170 1,640,100 +0.61(+13.38%)
Nov 21, 2019 4.470 4.750 4.050 4.560 1,070,826 -0.25(-5.20%)
Nov 20, 2019 5.760 7.790 4.080 4.810 23,296,436 +2.73(+131.25%)
Nov 19, 2019 2.050 2.220 2.000 2.080 102,241 -0.11(-5.02%)
Nov 18, 2019 2.530 2.530 2.095 2.190 231,591 -0.30(-12.05%)
Nov 15, 2019 2.720 2.720 2.200 2.490 136,200 -0.26(-9.45%)
Nov 14, 2019 2.920 2.950 2.652 2.750 170,429 -0.17(-5.82%)
Nov 13, 2019 3.070 3.070 2.830 2.920 129,402 -0.19(-6.11%)
Nov 12, 2019 2.890 3.140 2.640 3.110 352,736 +0.20(+6.87%)
Nov 11, 2019 2.940 3.050 2.770 2.910 198,082 -0.12(-3.96%)
Nov 08, 2019 2.820 3.180 2.820 3.030 228,500 +0.03(+1.00%)
Nov 07, 2019 3.070 3.100 2.860 3.000 112,333 -0.08(-2.60%)
Nov 06, 2019 3.290 3.320 3.020 3.080 99,570 -0.25(-7.51%)
Nov 05, 2019 3.490 3.800 3.270 3.330 306,621 -0.10(-2.92%)
Nov 04, 2019 3.180 3.580 3.120 3.430 324,626 +0.27(+8.54%)
Nov 01, 2019 3.120 3.368 2.922 3.160 215,300 +0.05(+1.61%)
Oct 31, 2019 3.100 3.120 2.750 3.110 333,188 -0.01(-0.32%)
Oct 30, 2019 3.200 3.400 3.080 3.120 319,012 -0.09(-2.80%)
Oct 29, 2019 3.480 3.480 3.120 3.210 299,719 -0.34(-9.58%)
Oct 28, 2019 3.940 4.130 3.280 3.550 456,484 -0.25(-6.58%)
Oct 25, 2019 3.400 4.000 3.040 3.800 1,247,800 +3.69(+3408.77%)
Oct 24, 2019 0.1337 0.1338 0.1036 0.1083 10,274,538 -0.03(-19.06%)
Oct 23, 2019 0.1400 0.1418 0.1301 0.1338 2,392,984 -0.01(-3.67%)
Oct 22, 2019 0.1390 0.1440 0.1360 0.1389 1,943,753 -0.01(-3.54%)
Oct 21, 2019 0.1500 0.1500 0.1360 0.1440 2,717,519 -0.01(-4.00%)
Oct 18, 2019 0.1540 0.1575 0.1450 0.1500 4,573,600 -0.00(-2.09%)
Oct 17, 2019 0.1599 0.1660 0.1450 0.1532 9,698,589 +0.01(+3.72%)
Oct 16, 2019 0.1649 0.1649 0.1400 0.1477 4,881,945 +0.00(+1.37%)
Oct 15, 2019 0.1385 0.1650 0.1317 0.1457 6,686,508 +0.01(+4.74%)
Oct 14, 2019 0.1600 0.1620 0.1330 0.1391 7,487,659 -0.02(-14.45%)
Oct 11, 2019 0.1800 0.1935 0.1600 0.1626 10,766,600 -0.01(-8.19%)
Oct 10, 2019 0.1500 0.1850 0.1500 0.1771 12,702,742 +0.03(+22.14%)
Oct 09, 2019 0.1740 0.1850 0.1450 0.1450 14,868,012 -0.02(-11.59%)
Oct 08, 2019 0.1602 0.1850 0.1425 0.1640 27,220,568 +0.01(+7.19%)
Oct 07, 2019 0.1212 0.1571 0.1190 0.1530 11,719,997 +0.04(+35.40%)
Oct 04, 2019 0.1100 0.1329 0.1050 0.1130 6,258,400 +0.01(+4.63%)
Oct 03, 2019 0.1110 0.1179 0.1017 0.1080 5,511,986 -0.00(-1.82%)
Oct 02, 2019 0.1500 0.1500 0.1100 0.1100 13,708,061 -0.04(-27.34%)
Oct 01, 2019 0.1020 0.1550 0.0982 0.1514 34,185,708 +0.05(+47.13%)
Sep 30, 2019 0.0994 0.1100 0.0974 0.1029 3,961,873 +0.01(+7.19%)
Sep 27, 2019 0.0996 0.1000 0.0959 0.0960 637,300 -0.00(-1.94%)
Sep 26, 2019 0.1000 0.1020 0.0960 0.0979 1,236,153 -0.00(-1.90%)
Sep 25, 2019 0.1030 0.1050 0.0970 0.0998 928,994 -0.00(-2.25%)
Sep 24, 2019 0.1020 0.1085 0.1000 0.1021 1,181,902 -0.01(-6.84%)
Sep 23, 2019 0.1071 0.1100 0.1000 0.1096 1,400,271 +0.00(+2.43%)
Sep 20, 2019 0.1070 0.1080 0.1000 0.1070 1,427,900 +0.00(+2.20%)
Sep 19, 2019 0.1120 0.1120 0.1033 0.1047 1,554,618 -0.01(-4.82%)
Sep 18, 2019 0.1100 0.1100 0.1000 0.1100 4,391,704 +0.01(+9.45%)
Sep 17, 2019 0.0975 0.1059 0.0921 0.1005 3,837,151 +0.01(+7.49%)
Sep 16, 2019 0.0990 0.0990 0.0910 0.0935 1,017,145 -0.00(-3.71%)
Sep 13, 2019 0.0972 0.0975 0.0950 0.0971 637,400 +0.00(+1.15%)
Sep 12, 2019 0.0960 0.0998 0.0950 0.0960 779,167 -0.00(-4.00%)
Sep 11, 2019 0.1000 0.1000 0.0900 0.1000 1,150,057 +0.00(+2.25%)
Sep 10, 2019 0.0990 0.1070 0.0950 0.0978 2,063,728 -0.00(-1.31%)
Sep 09, 2019 0.0943 0.1039 0.0943 0.0991 2,312,487 +0.00(+5.09%)
Sep 06, 2019 0.0950 0.0950 0.0920 0.0943 1,514,600 +0.00(+2.50%)
Sep 05, 2019 0.0925 0.0955 0.0913 0.0920 1,479,478 -0.00(-2.34%)
Sep 04, 2019 0.0960 0.0980 0.0915 0.0942 2,279,792 -0.00(-3.68%)
Sep 03, 2019 0.1090 0.1100 0.0950 0.0978 2,972,801 -0.01(-5.96%)
Aug 30, 2019 0.1100 0.1120 0.1024 0.1040 5,339,000 +0.00(+4.00%)
Aug 29, 2019 0.1000 0.1200 0.0900 0.1000 13,441,861 +0.01(+17.65%)
Aug 28, 2019 0.0930 0.0937 0.0850 0.0850 2,668,501 -0.01(-7.61%)
Aug 27, 2019 0.1020 0.1070 0.0902 0.0920 2,539,520 -0.01(-8.91%)
Aug 26, 2019 0.1131 0.1131 0.1010 0.1010 1,296,080 -0.01(-6.31%)
Aug 23, 2019 0.1149 0.1150 0.1060 0.1078 1,656,800 -0.00(-2.00%)
Aug 22, 2019 0.1220 0.1220 0.1100 0.1100 2,048,326 -0.01(-10.20%)
Aug 21, 2019 0.1196 0.1229 0.1160 0.1225 573,105 +0.00(+2.08%)
Aug 20, 2019 0.1150 0.1288 0.1125 0.1200 1,377,872 +0.00(+0.00%)
Aug 19, 2019 0.1100 0.1200 0.1100 0.1200 1,482,815 +0.01(+5.26%)
Aug 16, 2019 0.1060 0.1160 0.1060 0.1140 1,146,200 +0.00(+2.70%)
Aug 15, 2019 0.1220 0.1220 0.1045 0.1110 3,269,211 -0.01(-7.42%)
Aug 14, 2019 0.1300 0.1300 0.1101 0.1199 2,852,372 -0.01(-7.70%)
Aug 13, 2019 0.1300 0.1350 0.1270 0.1299 2,022,979 -0.01(-4.49%)
Aug 12, 2019 0.1390 0.1390 0.1305 0.1360 1,940,668 -0.01(-3.61%)
Aug 09, 2019 0.1340 0.1411 0.1252 0.1411 3,569,100 +0.01(+6.09%)
Aug 08, 2019 0.1415 0.1415 0.1320 0.1330 2,423,742 -0.01(-5.00%)
Aug 07, 2019 0.1301 0.1445 0.1226 0.1400 5,759,045 +0.01(+4.09%)
Aug 06, 2019 0.1386 0.1410 0.1301 0.1345 1,933,070 -0.00(-2.68%)
Aug 05, 2019 0.1400 0.1447 0.1355 0.1382 2,567,326 -0.00(-0.14%)
Aug 02, 2019 0.1400 0.1459 0.1350 0.1384 1,288,700 -0.00(-1.14%)
Aug 01, 2019 0.1400 0.1500 0.1400 0.1400 1,989,626 +0.00(+2.34%)
Jul 31, 2019 0.1395 0.1527 0.1340 0.1368 4,186,990 -0.00(-0.80%)
Jul 30, 2019 0.1400 0.1410 0.1340 0.1379 1,403,172 -0.00(-1.50%)
Jul 29, 2019 0.1400 0.1500 0.1300 0.1400 1,342,631 -0.01(-3.78%)
Jul 26, 2019 0.1550 0.1600 0.1450 0.1455 2,427,000 -0.00(-1.95%)
Jul 25, 2019 0.1531 0.1550 0.1416 0.1484 2,045,330 -0.00(-2.43%)
Jul 24, 2019 0.1450 0.1550 0.1401 0.1521 1,915,776 +0.01(+3.47%)
Jul 23, 2019 0.1620 0.1630 0.1401 0.1470 4,647,337 -0.01(-8.13%)
Jul 22, 2019 0.1700 0.1700 0.1600 0.1600 2,041,869 -0.01(-4.48%)
Jul 19, 2019 0.1790 0.1800 0.1601 0.1675 2,126,900 -0.01(-6.94%)
Jul 18, 2019 0.1880 0.1950 0.1750 0.1800 3,216,172 -0.01(-4.41%)
Jul 17, 2019 0.2000 0.2000 0.1800 0.1883 3,490,387 -0.02(-8.86%)
Jul 16, 2019 0.2599 0.2650 0.2018 0.2066 23,292,784 +0.03(+18.53%)
Jul 15, 2019 0.1750 0.1780 0.1700 0.1743 4,489,882 -0.00(-0.40%)
Jul 12, 2019 0.1848 0.1849 0.1750 0.1750 539,100 -0.01(-2.78%)
Jul 11, 2019 0.1900 0.1900 0.1700 0.1800 975,295 -0.00(-1.64%)
Jul 10, 2019 0.1920 0.2050 0.1829 0.1830 1,017,910 -0.00(-2.40%)
Jul 09, 2019 0.1751 0.1931 0.1750 0.1875 1,777,561 +0.01(+4.17%)
Jul 08, 2019 0.1800 0.1900 0.1700 0.1800 1,447,384 +0.01(+5.88%)
Jul 05, 2019 0.1799 0.1799 0.1656 0.1700 221,700 -0.00(-0.35%)
Jul 03, 2019 0.1775 0.1800 0.1650 0.1706 397,700 +0.00(+0.35%)
Jul 02, 2019 0.1700 0.1800 0.1700 0.1700 897,231 +0.00(+1.13%)
Jul 01, 2019 0.1712 0.1712 0.1652 0.1681 211,838 +0.01(+3.07%)
Jun 28, 2019 0.1699 0.1720 0.1621 0.1631 306,500 -0.01(-4.06%)
Jun 27, 2019 0.1698 0.1789 0.1602 0.1700 384,474 +0.00(+0.12%)
Jun 26, 2019 0.1640 0.1760 0.1640 0.1698 362,606 +0.00(+0.00%)
Jun 25, 2019 0.1786 0.1786 0.1652 0.1698 236,082 -0.00(-0.12%)
Jun 24, 2019 0.1650 0.1916 0.1650 0.1700 470,630 +0.00(+0.06%)
Jun 21, 2019 0.1636 0.1790 0.1636 0.1699 235,300 -0.01(-2.91%)
Jun 20, 2019 0.1720 0.1750 0.1600 0.1750 797,054 +0.01(+8.36%)
Jun 19, 2019 0.1657 0.1680 0.1600 0.1615 369,108 -0.01(-3.52%)
Jun 18, 2019 0.1650 0.1730 0.1606 0.1674 635,074 +0.00(+0.97%)
Jun 17, 2019 0.1666 0.1735 0.1600 0.1658 441,065 -0.00(-1.89%)
Jun 14, 2019 0.1800 0.1900 0.1656 0.1690 1,098,300 -0.01(-5.59%)
Jun 13, 2019 0.1751 0.2000 0.1751 0.1790 1,062,474 -0.00(-0.56%)
Jun 12, 2019 0.1900 0.1900 0.1700 0.1800 378,111 +0.00(+0.50%)
Jun 11, 2019 0.1897 0.1950 0.1711 0.1791 640,901 -0.01(-4.63%)
Jun 10, 2019 0.1650 0.2106 0.1621 0.1878 2,638,694 +0.03(+18.19%)
Jun 07, 2019 0.1650 0.1650 0.1565 0.1589 732,500 -0.00(-0.69%)
Jun 06, 2019 0.1600 0.1700 0.1600 0.1600 687,412 -0.00(-1.54%)
Jun 05, 2019 0.1696 0.1740 0.1615 0.1625 489,873 +0.00(+1.56%)
Jun 04, 2019 0.1600 0.1800 0.1600 0.1600 983,244 +0.00(+0.00%)
Jun 03, 2019 0.1600 0.1600 0.1500 0.1600 821,474 -0.00(-1.60%)
May 31, 2019 0.1700 0.1700 0.1518 0.1626 1,035,600 -0.00(-2.93%)
May 30, 2019 0.1760 0.1800 0.1650 0.1675 524,830 -0.01(-4.56%)
May 29, 2019 0.1710 0.1795 0.1700 0.1755 670,762 -0.00(-1.96%)
May 28, 2019 0.1821 0.1830 0.1706 0.1790 640,107 -0.01(-3.19%)
May 24, 2019 0.1800 0.1985 0.1703 0.1849 2,048,700 +0.01(+5.72%)
May 23, 2019 0.1729 0.1865 0.1530 0.1749 3,804,512 -0.00(-0.11%)
May 22, 2019 0.1800 0.1885 0.1670 0.1751 2,590,966 +0.01(+6.12%)
May 21, 2019 0.2005 0.2060 0.1518 0.1650 2,978,386 -0.04(-17.50%)
May 20, 2019 0.2000 0.2100 0.1900 0.2000 1,018,593 -0.01(-4.76%)
May 17, 2019 0.2199 0.2199 0.2045 0.2100 733,700 +0.00(+0.19%)
May 16, 2019 0.2125 0.2200 0.2050 0.2096 944,995 -0.00(-0.76%)
May 15, 2019 0.2155 0.2200 0.2000 0.2112 626,393 -0.00(-0.89%)
May 14, 2019 0.2030 0.2250 0.2030 0.2131 951,022 +0.01(+3.45%)
May 13, 2019 0.2205 0.2262 0.2025 0.2060 1,234,260 -0.01(-6.58%)
May 10, 2019 0.2290 0.2290 0.2128 0.2205 1,276,300 -0.01(-3.71%)
May 09, 2019 0.2400 0.2402 0.2253 0.2290 885,625 -0.01(-3.13%)
May 08, 2019 0.2280 0.2500 0.2280 0.2364 1,928,035 +0.00(+0.68%)
May 07, 2019 0.2300 0.2440 0.2260 0.2348 590,446 +0.00(+0.82%)
May 06, 2019 0.2260 0.2400 0.2202 0.2329 981,025 +0.01(+5.82%)
May 03, 2019 0.2215 0.2384 0.2201 0.2201 782,000 -0.01(-3.17%)
May 02, 2019 0.2350 0.2350 0.2199 0.2273 2,779,239 -0.01(-4.66%)
May 01, 2019 0.2750 0.2950 0.2350 0.2384 7,835,133 -0.02(-8.06%)
Apr 30, 2019 0.2330 0.2790 0.2100 0.2593 10,834,850 +0.03(+12.94%)
Apr 29, 2019 0.2233 0.2400 0.2210 0.2296 966,959 +0.01(+2.96%)
Apr 26, 2019 0.2200 0.2253 0.2160 0.2230 467,700 +0.01(+3.38%)
Apr 25, 2019 0.2290 0.2290 0.2150 0.2157 787,498 -0.01(-2.62%)
Apr 24, 2019 0.2300 0.2300 0.2190 0.2215 1,903,154 -0.02(-7.67%)
Apr 23, 2019 0.2250 0.2401 0.2250 0.2399 604,598 +0.01(+4.71%)
Apr 22, 2019 0.2300 0.2389 0.2210 0.2291 1,840,484 -0.02(-6.30%)
Apr 18, 2019 0.2390 0.2500 0.2300 0.2445 728,100 +0.00(+0.74%)
Apr 17, 2019 0.2500 0.2582 0.2300 0.2427 1,907,276 -0.02(-5.89%)
Apr 16, 2019 0.2800 0.2890 0.2510 0.2579 1,970,313 +0.00(+0.59%)
Apr 15, 2019 0.2730 0.2730 0.2530 0.2564 375,012 +0.00(+1.50%)
Apr 12, 2019 0.2600 0.2790 0.2526 0.2526 971,600 -0.01(-5.04%)
Apr 11, 2019 0.2840 0.2840 0.2600 0.2660 625,654 -0.01(-3.73%)
Apr 10, 2019 0.3200 0.3200 0.2671 0.2763 2,330,407 -0.04(-13.66%)
Apr 09, 2019 0.2600 0.3300 0.2600 0.3200 6,991,786 +0.05(+18.52%)
Apr 08, 2019 0.2700 0.2800 0.2500 0.2700 1,780,502 +0.01(+3.73%)
Apr 05, 2019 0.2450 0.2700 0.2390 0.2603 1,791,200 +0.01(+4.54%)
Apr 04, 2019 0.2500 0.2550 0.2381 0.2490 1,076,295 +0.01(+3.75%)
Apr 03, 2019 0.2500 0.2500 0.2300 0.2400 359,419 +0.00(+0.00%)
Apr 02, 2019 0.2420 0.2500 0.2343 0.2400 635,101 -0.01(-4.00%)
Apr 01, 2019 0.2500 0.2500 0.2400 0.2500 820,626 +0.01(+4.12%)
Mar 29, 2019 0.2380 0.2580 0.2233 0.2401 911,300 +0.01(+3.00%)
Mar 28, 2019 0.2500 0.2500 0.2210 0.2331 563,747 +0.00(+1.35%)
Mar 27, 2019 0.2563 0.2563 0.2100 0.2300 1,498,249 -0.02(-8.00%)
Mar 26, 2019 0.2600 0.2600 0.2400 0.2500 886,918 -0.01(-3.77%)
Mar 25, 2019 0.2760 0.2800 0.2550 0.2598 713,232 -0.00(-0.27%)
Mar 22, 2019 0.2700 0.2728 0.2561 0.2605 985,500 -0.01(-2.07%)
Mar 21, 2019 0.2780 0.2780 0.2600 0.2660 462,887 -0.00(-0.52%)
Mar 20, 2019 0.2797 0.2797 0.2551 0.2674 712,563 -0.00(-0.96%)
Mar 19, 2019 0.2600 0.2900 0.2600 0.2700 3,481,666 +0.01(+3.85%)
Mar 18, 2019 0.2600 0.2689 0.2511 0.2600 2,078,573 +0.01(+2.20%)
Mar 15, 2019 0.2640 0.2640 0.2500 0.2544 750,000 -0.00(-0.31%)
Mar 14, 2019 0.2640 0.2650 0.2530 0.2552 870,283 -0.00(-1.85%)
Mar 13, 2019 0.2600 0.2600 0.2500 0.2600 628,337 +0.00(+0.42%)
Mar 12, 2019 0.2600 0.2643 0.2500 0.2589 947,433 +0.01(+2.21%)
Mar 11, 2019 0.2500 0.2639 0.2451 0.2533 922,919 +0.01(+2.10%)
Mar 08, 2019 0.2600 0.2630 0.2450 0.2481 2,134,800 -0.00(-0.76%)
Mar 07, 2019 0.2800 0.2800 0.2500 0.2500 877,933 -0.02(-5.80%)
Mar 06, 2019 0.2763 0.2763 0.2630 0.2654 410,316 -0.00(-1.70%)
Mar 05, 2019 0.2700 0.2800 0.2600 0.2700 1,440,073 +0.00(+0.75%)
Mar 04, 2019 0.2585 0.2685 0.2575 0.2680 834,774 +0.01(+4.28%)
Mar 01, 2019 0.2620 0.2700 0.2550 0.2570 718,100 -0.01(-3.02%)
Feb 28, 2019 0.2697 0.2700 0.2550 0.2650 820,564 -0.00(-0.04%)
Feb 27, 2019 0.2600 0.2700 0.2500 0.2651 1,760,985 +0.01(+4.78%)
Feb 26, 2019 0.2784 0.2785 0.2500 0.2530 1,678,234 -0.03(-9.16%)
Feb 25, 2019 0.2490 0.2785 0.2450 0.2785 2,818,491 +0.03(+11.40%)
Feb 22, 2019 0.2450 0.2540 0.2430 0.2500 796,400 +0.00(+0.00%)
Feb 21, 2019 0.2600 0.2600 0.2400 0.2500 692,889 +0.01(+2.04%)
Feb 20, 2019 0.2350 0.2480 0.2350 0.2450 1,537,371 -0.01(-2.23%)
Feb 19, 2019 0.2590 0.2600 0.2330 0.2506 1,709,488 -0.01(-3.62%)
Feb 15, 2019 0.2500 0.2600 0.2500 0.2600 1,032,300 +0.01(+4.00%)
Feb 14, 2019 0.2500 0.2600 0.2500 0.2500 1,070,551 -0.01(-3.85%)
Feb 13, 2019 0.2600 0.2600 0.2500 0.2600 1,024,716 +0.00(+0.00%)
Feb 12, 2019 0.2600 0.2600 0.2500 0.2600 1,053,461 +0.00(+0.00%)
Feb 11, 2019 0.2600 0.2700 0.2500 0.2600 1,250,131 +0.00(+0.00%)
Feb 08, 2019 0.2600 0.2800 0.2500 0.2600 1,645,600 -0.01(-5.11%)
Feb 07, 2019 0.2800 0.2890 0.2650 0.2740 1,509,468 -0.02(-5.52%)
Feb 06, 2019 0.2800 0.3000 0.2650 0.2900 3,093,807 +0.01(+3.91%)
Feb 05, 2019 0.2838 0.2895 0.2520 0.2791 3,001,326 -0.00(-1.03%)
Feb 04, 2019 0.2700 0.2900 0.2680 0.2820 7,094,188 +0.02(+8.46%)
Feb 01, 2019 0.2400 0.2600 0.2400 0.2600 3,064,000 +0.02(+7.26%)
Jan 31, 2019 0.2500 0.2500 0.2400 0.2424 3,530,007 -0.00(-1.86%)
Jan 30, 2019 0.2530 0.2530 0.2420 0.2470 3,086,450 -0.01(-4.96%)
Jan 29, 2019 0.2280 0.2686 0.2250 0.2599 14,738,841 -0.05(-15.75%)
Jan 28, 2019 0.3200 0.3200 0.2929 0.3085 2,509,487 -0.01(-3.59%)
Jan 25, 2019 0.3200 0.3400 0.3000 0.3200 2,217,700 +0.00(+0.63%)
Jan 24, 2019 0.3200 0.3300 0.3000 0.3180 1,532,300 +0.02(+5.96%)
Jan 23, 2019 0.3885 0.3900 0.3000 0.3001 4,305,752 -0.06(-16.17%)
Jan 22, 2019 0.2985 0.3890 0.2972 0.3580 9,263,233 +0.08(+26.50%)
Jan 18, 2019 0.3150 0.3190 0.2800 0.2830 2,527,500 -0.03(-8.74%)
Jan 17, 2019 0.2800 0.3200 0.2800 0.3101 5,452,154 +0.05(+19.27%)
Jan 16, 2019 0.2600 0.2800 0.2400 0.2600 3,341,837 +0.02(+8.33%)
Jan 15, 2019 0.2400 0.2600 0.2300 0.2400 1,385,783 -0.01(-4.00%)
Jan 14, 2019 0.2800 0.2800 0.2400 0.2500 2,017,571 -0.02(-7.41%)
Jan 11, 2019 0.2600 0.2800 0.2500 0.2700 1,982,400 -0.03(-9.40%)
Jan 10, 2019 0.2320 0.2980 0.2250 0.2980 9,864,236 -0.05(-14.88%)
Jan 09, 2019 0.4000 0.4300 0.3500 0.3501 1,252,109 -0.04(-10.23%)
Jan 08, 2019 0.3910 0.4080 0.3400 0.3900 892,851 +0.00(+0.00%)
Jan 07, 2019 0.4000 0.4100 0.3561 0.3900 1,824,903 -0.05(-11.36%)
Jan 04, 2019 0.2700 0.4500 0.2600 0.4400 3,553,900 +0.17(+65.17%)
Jan 03, 2019 0.2600 0.2790 0.2500 0.2664 409,575 +0.02(+6.56%)
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.