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

CHF Solutions Inc (NQ: CHFS )

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 6.970 6.970 6.970 123,161 -0.09(-1.27%)
Dec 30, 2020 6.940 7.290 6.820 7.060 123,161 +0.20(+2.92%)
Dec 29, 2020 6.980 7.040 6.600 6.860 166,592 -0.15(-2.14%)
Dec 28, 2020 7.350 7.480 6.950 7.010 163,748 -0.32(-4.37%)
Dec 24, 2020 7.480 7.540 7.220 7.330 57,500 -0.04(-0.54%)
Dec 23, 2020 7.500 7.700 7.370 7.370 92,288 -0.11(-1.47%)
Dec 22, 2020 7.920 8.080 7.350 7.480 233,780 -0.44(-5.56%)
Dec 21, 2020 7.970 8.150 7.681 7.920 147,005 -0.09(-1.12%)
Dec 18, 2020 8.120 8.400 8.010 8.010 178,900 -0.08(-0.99%)
Dec 17, 2020 8.440 8.720 7.940 8.090 282,724 -0.06(-0.74%)
Dec 16, 2020 7.610 8.400 7.450 8.150 531,632 +0.49(+6.40%)
Dec 15, 2020 7.550 7.720 7.380 7.660 214,087 +0.25(+3.37%)
Dec 14, 2020 7.570 7.660 7.250 7.410 136,059 +0.03(+0.41%)
Dec 11, 2020 7.340 8.180 7.310 7.380 548,800 -0.07(-0.94%)
Dec 10, 2020 7.110 7.510 7.090 7.450 129,967 +0.36(+5.08%)
Dec 09, 2020 7.690 7.690 7.010 7.090 214,008 -0.50(-6.59%)
Dec 08, 2020 7.930 7.930 7.440 7.590 119,315 -0.28(-3.56%)
Dec 07, 2020 7.360 8.060 7.190 7.870 428,682 +0.58(+7.96%)
Dec 04, 2020 7.250 7.330 7.130 7.290 133,800 +0.13(+1.82%)
Dec 03, 2020 7.200 7.230 7.070 7.160 65,741 -0.03(-0.42%)
Dec 02, 2020 7.230 7.350 7.060 7.190 86,194 +0.02(+0.28%)
Dec 01, 2020 6.880 7.400 6.820 7.170 351,833 +0.27(+3.91%)
Nov 30, 2020 6.920 7.070 6.800 6.900 95,968 -0.10(-1.43%)
Nov 27, 2020 7.190 7.230 6.930 7.000 176,700 -0.07(-0.99%)
Nov 25, 2020 7.160 7.160 6.910 7.070 116,900 -0.11(-1.53%)
Nov 24, 2020 7.220 7.450 7.000 7.180 218,319 +0.34(+4.97%)
Nov 23, 2020 6.790 7.140 6.670 6.840 259,759 +0.12(+1.79%)
Nov 20, 2020 6.910 7.100 6.630 6.720 205,400 -0.14(-2.04%)
Nov 19, 2020 6.690 7.070 6.370 6.860 248,194 +0.31(+4.73%)
Nov 18, 2020 6.220 6.770 6.180 6.550 295,684 +0.33(+5.31%)
Nov 17, 2020 6.070 6.390 6.040 6.220 142,901 +0.16(+2.64%)
Nov 16, 2020 6.150 6.180 6.000 6.060 86,172 -0.01(-0.16%)
Nov 13, 2020 6.110 6.196 6.000 6.070 106,500 +0.04(+0.66%)
Nov 12, 2020 6.010 6.160 5.860 6.030 201,643 +0.01(+0.17%)
Nov 11, 2020 5.960 6.210 5.960 6.020 193,009 -0.09(-1.47%)
Nov 10, 2020 6.250 6.250 5.800 6.110 487,242 -0.42(-6.43%)
Nov 09, 2020 6.350 6.610 6.290 6.530 203,953 +0.25(+3.98%)
Nov 06, 2020 6.300 6.370 6.260 6.280 72,700 -0.02(-0.32%)
Nov 05, 2020 6.370 6.370 6.190 6.300 92,040 +0.03(+0.48%)
Nov 04, 2020 6.290 6.698 6.200 6.270 276,768 -0.08(-1.26%)
Nov 03, 2020 6.310 6.390 6.120 6.350 122,257 +0.04(+0.63%)
Nov 02, 2020 6.200 6.460 6.130 6.310 188,937 +0.22(+3.61%)
Oct 30, 2020 6.360 6.360 5.850 6.090 358,200 -0.28(-4.40%)
Oct 29, 2020 6.410 6.790 6.250 6.370 453,468 +0.01(+0.16%)
Oct 28, 2020 6.650 6.960 6.350 6.360 527,381 -0.72(-10.17%)
Oct 27, 2020 6.600 7.900 6.500 7.080 3,587,392 +0.66(+10.28%)
Oct 26, 2020 6.640 6.750 6.380 6.420 137,476 -0.12(-1.83%)
Oct 23, 2020 6.610 7.140 6.410 6.540 410,400 -0.09(-1.36%)
Oct 22, 2020 6.730 6.830 6.300 6.630 220,730 -0.16(-2.36%)
Oct 21, 2020 7.090 7.360 6.660 6.790 624,450 -0.24(-3.41%)
Oct 20, 2020 7.120 7.250 6.760 7.030 224,915 +0.05(+0.72%)
Oct 19, 2020 7.360 7.360 6.800 6.980 821,885 +6.70(+2382.22%)
Oct 16, 2020 0.2925 0.3097 0.2800 0.2812 13,434,900 -0.04(-12.67%)
Oct 15, 2020 0.3164 0.3232 0.3113 0.3220 1,831,916 -0.00(-0.40%)
Oct 14, 2020 0.3310 0.3340 0.3100 0.3233 2,941,876 -0.01(-4.21%)
Oct 13, 2020 0.3200 0.3405 0.3080 0.3375 5,537,495 +0.02(+5.47%)
Oct 12, 2020 0.3300 0.3300 0.3121 0.3200 3,932,051 -0.02(-5.60%)
Oct 09, 2020 0.3400 0.3449 0.3301 0.3390 3,518,000 +0.01(+1.80%)
Oct 08, 2020 0.3395 0.3450 0.3310 0.3330 3,193,702 -0.01(-2.15%)
Oct 07, 2020 0.3521 0.3537 0.3400 0.3403 4,789,820 +0.00(+0.06%)
Oct 06, 2020 0.3844 0.3850 0.3356 0.3401 10,947,211 -0.03(-9.31%)
Oct 05, 2020 0.3850 0.4190 0.3661 0.3750 19,047,030 +0.01(+3.94%)
Oct 02, 2020 0.3400 0.3889 0.3297 0.3608 16,199,800 -0.02(-5.05%)
Oct 01, 2020 0.2900 0.3900 0.2900 0.3800 40,443,084 +0.09(+30.36%)
Sep 30, 2020 0.2950 0.3028 0.2851 0.2915 4,694,893 -0.01(-2.83%)
Sep 29, 2020 0.2900 0.3000 0.2800 0.3000 3,668,970 +0.01(+3.99%)
Sep 28, 2020 0.2914 0.2935 0.2812 0.2885 2,317,008 -0.00(-1.30%)
Sep 25, 2020 0.2900 0.2940 0.2800 0.2923 4,220,100 +0.00(+0.79%)
Sep 24, 2020 0.2900 0.3000 0.2800 0.2900 5,507,661 -0.02(-6.06%)
Sep 23, 2020 0.3200 0.3269 0.2960 0.3087 5,686,103 -0.01(-3.38%)
Sep 22, 2020 0.3279 0.3340 0.3180 0.3195 2,935,619 -0.02(-4.66%)
Sep 21, 2020 0.3280 0.3539 0.3211 0.3351 6,669,901 +0.01(+2.26%)
Sep 18, 2020 0.3300 0.3333 0.3131 0.3277 5,115,900 -0.00(-0.88%)
Sep 17, 2020 0.3322 0.3413 0.3210 0.3306 3,729,615 -0.01(-3.42%)
Sep 16, 2020 0.3340 0.3473 0.3250 0.3423 4,316,666 +0.00(+0.68%)
Sep 15, 2020 0.3130 0.3438 0.3110 0.3400 10,519,516 +0.03(+8.97%)
Sep 14, 2020 0.3200 0.3214 0.3068 0.3120 4,661,459 -0.01(-3.17%)
Sep 11, 2020 0.3327 0.3346 0.3070 0.3222 4,074,500 -0.01(-2.07%)
Sep 10, 2020 0.3100 0.3497 0.3051 0.3290 9,467,471 +0.01(+3.26%)
Sep 09, 2020 0.3000 0.3253 0.2975 0.3186 8,506,813 +0.02(+5.85%)
Sep 08, 2020 0.2860 0.3113 0.2853 0.3010 3,821,177 -0.01(-4.29%)
Sep 04, 2020 0.3100 0.3300 0.2750 0.3145 7,442,700 -0.00(-0.82%)
Sep 03, 2020 0.3400 0.3450 0.3010 0.3171 6,385,087 -0.02(-5.91%)
Sep 02, 2020 0.3420 0.3530 0.3230 0.3370 6,429,840 -0.01(-3.71%)
Sep 01, 2020 0.3800 0.3860 0.3402 0.3500 10,452,563 -0.02(-4.68%)
Aug 31, 2020 0.3310 0.3700 0.3209 0.3672 12,567,316 -0.00(-0.49%)
Aug 28, 2020 0.3550 0.3779 0.3522 0.3690 7,973,500 +0.01(+1.93%)
Aug 27, 2020 0.3680 0.3680 0.3100 0.3620 14,918,167 +0.00(+0.56%)
Aug 26, 2020 0.3770 0.3979 0.3580 0.3600 18,474,356 -0.01(-3.23%)
Aug 25, 2020 0.3760 0.3790 0.3421 0.3720 9,127,491 +0.00(+1.09%)
Aug 24, 2020 0.4375 0.4625 0.3561 0.3680 18,047,784 -0.09(-20.00%)
Aug 21, 2020 0.4900 0.4900 0.4509 0.4600 4,621,000 -0.03(-7.05%)
Aug 20, 2020 0.5057 0.5200 0.4856 0.4949 3,868,162 -0.04(-7.77%)
Aug 19, 2020 0.4823 0.5480 0.4800 0.5366 10,776,333 +0.04(+7.41%)
Aug 18, 2020 0.5297 0.5463 0.4770 0.4996 12,965,495 -0.02(-3.74%)
Aug 17, 2020 0.5220 0.5369 0.5101 0.5190 3,880,637 -0.00(-0.19%)
Aug 14, 2020 0.5260 0.5488 0.5056 0.5200 5,335,000 -0.02(-4.34%)
Aug 13, 2020 0.5869 0.6006 0.5350 0.5436 8,650,912 -0.08(-12.32%)
Aug 12, 2020 0.6200 0.6400 0.6100 0.6200 5,670,041 +0.01(+1.52%)
Aug 11, 2020 0.6950 0.7150 0.6000 0.6107 9,432,389 -0.07(-10.74%)
Aug 10, 2020 0.6900 0.7400 0.6601 0.6842 5,996,635 +0.00(+0.01%)
Aug 07, 2020 0.6500 0.6950 0.6220 0.6841 12,905,300 -0.04(-5.93%)
Aug 06, 2020 0.7849 0.7975 0.7222 0.7272 16,413,803 -0.11(-13.44%)
Aug 05, 2020 0.9120 0.9228 0.8152 0.8401 18,817,024 -0.12(-12.93%)
Aug 04, 2020 1.170 1.250 0.9568 0.9649 60,288,120 -0.04(-3.51%)
Aug 03, 2020 0.9100 1.070 0.9000 1.000 31,936,100 +0.15(+17.74%)
Jul 31, 2020 0.8440 0.8798 0.7871 0.8493 8,993,500 +0.03(+3.57%)
Jul 30, 2020 0.7900 0.8900 0.7600 0.8200 18,559,608 +0.07(+9.33%)
Jul 29, 2020 0.7500 0.7800 0.7300 0.7500 6,475,752 -0.05(-6.18%)
Jul 28, 2020 0.8250 0.8355 0.7802 0.7994 7,159,439 -0.07(-8.22%)
Jul 27, 2020 0.8835 0.9700 0.7800 0.8710 26,747,512 +0.06(+7.93%)
Jul 24, 2020 0.6382 0.8499 0.6202 0.8070 40,974,000 +0.16(+23.77%)
Jul 23, 2020 0.6749 0.6800 0.6201 0.6520 4,046,145 -0.01(-1.21%)
Jul 22, 2020 0.6670 0.6800 0.6220 0.6600 6,017,802 +0.00(+0.00%)
Jul 21, 2020 0.7100 0.7900 0.6400 0.6600 16,869,936 +0.01(+0.76%)
Jul 20, 2020 0.6188 0.6785 0.6100 0.6550 9,487,930 +0.07(+11.55%)
Jul 17, 2020 0.6000 0.6159 0.5700 0.5872 6,255,100 +0.01(+1.43%)
Jul 16, 2020 0.5350 0.5940 0.5350 0.5789 9,349,359 +0.03(+5.25%)
Jul 15, 2020 0.5500 0.5700 0.5300 0.5500 4,882,471 -0.00(-0.81%)
Jul 14, 2020 0.5741 0.5850 0.5207 0.5545 7,452,464 -0.04(-6.02%)
Jul 13, 2020 0.6100 0.6800 0.5700 0.5900 11,694,685 -0.02(-3.91%)
Jul 10, 2020 0.6600 0.6600 0.5900 0.6140 12,239,000 -0.07(-9.71%)
Jul 09, 2020 0.5600 0.7300 0.5200 0.6800 37,594,732 +0.11(+18.32%)
Jul 08, 2020 0.6400 0.6500 0.5450 0.5747 22,335,102 -0.02(-3.74%)
Jul 07, 2020 0.5395 0.6293 0.5112 0.5970 29,211,652 +0.06(+11.59%)
Jul 06, 2020 0.4890 0.5350 0.4800 0.5350 9,434,006 +0.05(+9.72%)
Jul 02, 2020 0.4950 0.5080 0.4800 0.4876 3,742,100 -0.02(-3.56%)
Jul 01, 2020 0.4841 0.5400 0.4605 0.5056 16,189,103 +0.03(+5.60%)
Jun 30, 2020 0.5009 0.5050 0.4600 0.4788 4,474,156 -0.02(-4.05%)
Jun 29, 2020 0.5100 0.5200 0.4804 0.4990 6,214,816 +0.00(+0.99%)
Jun 26, 2020 0.4981 0.5485 0.4800 0.4941 14,952,100 +0.01(+1.88%)
Jun 25, 2020 0.4890 0.5099 0.4620 0.4850 6,732,630 -0.01(-1.02%)
Jun 24, 2020 0.4700 0.5100 0.4400 0.4900 10,090,810 +0.00(+0.00%)
Jun 23, 2020 0.5400 0.5400 0.4700 0.4900 14,860,906 +0.02(+3.35%)
Jun 22, 2020 0.4836 0.4900 0.4500 0.4741 7,002,451 +0.02(+3.58%)
Jun 19, 2020 0.4215 0.4875 0.4200 0.4577 16,543,400 +0.02(+5.22%)
Jun 18, 2020 0.4290 0.4600 0.4215 0.4350 5,164,333 -0.01(-1.78%)
Jun 17, 2020 0.4951 0.5200 0.4300 0.4429 10,845,501 -0.07(-13.16%)
Jun 16, 2020 0.5400 0.5700 0.4800 0.5100 15,738,009 +0.00(+0.51%)
Jun 15, 2020 0.4500 0.5250 0.4350 0.5074 13,846,900 +0.06(+12.76%)
Jun 12, 2020 0.4700 0.4775 0.4220 0.4500 9,218,900 +0.00(+0.00%)
Jun 11, 2020 0.4300 0.4600 0.4000 0.4500 6,456,977 -0.01(-1.25%)
Jun 10, 2020 0.4600 0.4990 0.4202 0.4557 10,793,515 -0.02(-4.06%)
Jun 09, 2020 0.5000 0.5000 0.4350 0.4750 7,905,534 -0.01(-1.04%)
Jun 08, 2020 0.5200 0.5200 0.4700 0.4800 10,966,030 +0.03(+5.66%)
Jun 05, 2020 0.5000 0.5987 0.4250 0.4543 29,363,600 -0.02(-3.40%)
Jun 04, 2020 0.3780 0.4800 0.3561 0.4703 20,999,184 +0.10(+27.11%)
Jun 03, 2020 0.3600 0.3700 0.3500 0.3700 1,485,356 +0.02(+5.71%)
Jun 02, 2020 0.3600 0.3700 0.3400 0.3500 1,232,562 -0.01(-3.31%)
Jun 01, 2020 0.3600 0.3746 0.3550 0.3620 1,895,909 -0.01(-3.47%)
May 29, 2020 0.3750 0.3800 0.3611 0.3750 1,479,800 -0.01(-1.32%)
May 28, 2020 0.3920 0.4099 0.3770 0.3800 4,070,190 +0.00(+0.80%)
May 27, 2020 0.3897 0.3950 0.3620 0.3770 2,816,674 -0.02(-4.82%)
May 26, 2020 0.3929 0.4270 0.3680 0.3961 9,485,050 +0.05(+13.20%)
May 22, 2020 0.3441 0.3580 0.3390 0.3499 6,161,800 +0.01(+1.72%)
May 21, 2020 0.3476 0.3499 0.3375 0.3440 776,334 -0.01(-2.33%)
May 20, 2020 0.3400 0.3658 0.3350 0.3522 2,477,613 +0.01(+4.39%)
May 19, 2020 0.3430 0.3490 0.3350 0.3374 1,412,251 -0.00(-1.35%)
May 18, 2020 0.3557 0.3557 0.3300 0.3420 2,094,062 -0.01(-1.61%)
May 15, 2020 0.3250 0.3550 0.3250 0.3476 2,301,500 +0.01(+2.24%)
May 14, 2020 0.3544 0.3600 0.3006 0.3400 3,422,482 -0.03(-7.13%)
May 13, 2020 0.3700 0.3840 0.3537 0.3661 3,216,920 -0.02(-5.60%)
May 12, 2020 0.3995 0.4000 0.3500 0.3878 10,264,415 -0.02(-4.27%)
May 11, 2020 0.3900 0.4186 0.3811 0.4051 2,727,207 +0.02(+3.90%)
May 08, 2020 0.3909 0.3960 0.3810 0.3899 1,529,200 -0.00(-0.03%)
May 07, 2020 0.4000 0.4000 0.3805 0.3900 1,519,877 -0.01(-2.50%)
May 06, 2020 0.4100 0.4100 0.3900 0.4000 1,500,074 -0.01(-1.23%)
May 05, 2020 0.3900 0.4100 0.3900 0.4050 1,592,169 +0.01(+1.63%)
May 04, 2020 0.4150 0.4150 0.3901 0.3985 1,872,785 -0.02(-4.41%)
May 01, 2020 0.4430 0.4586 0.4000 0.4169 12,944,600 +0.01(+2.74%)
Apr 30, 2020 0.4040 0.4100 0.3910 0.4058 1,613,916 +0.00(+0.22%)
Apr 29, 2020 0.4100 0.4101 0.3990 0.4049 992,071 -0.01(-1.24%)
Apr 28, 2020 0.4300 0.4300 0.3961 0.4100 1,572,763 -0.01(-2.38%)
Apr 27, 2020 0.4200 0.4300 0.4100 0.4200 1,334,908 -0.01(-1.18%)
Apr 24, 2020 0.4300 0.4300 0.4150 0.4250 1,180,500 +0.00(+0.00%)
Apr 23, 2020 0.4210 0.4317 0.4050 0.4250 2,658,503 +0.01(+1.72%)
Apr 22, 2020 0.4187 0.4270 0.4100 0.4178 1,399,471 -0.00(-1.00%)
Apr 21, 2020 0.4200 0.4300 0.4100 0.4220 2,216,054 +0.01(+2.93%)
Apr 20, 2020 0.4100 0.4280 0.4020 0.4100 2,066,870 +0.00(+0.94%)
Apr 17, 2020 0.4200 0.4252 0.3950 0.4062 3,595,700 -0.02(-5.09%)
Apr 16, 2020 0.4800 0.4850 0.4200 0.4280 11,248,564 -0.01(-2.88%)
Apr 15, 2020 0.4299 0.4499 0.4100 0.4407 3,256,674 -0.02(-3.36%)
Apr 14, 2020 0.4700 0.4950 0.4300 0.4560 19,946,242 +0.04(+8.57%)
Apr 13, 2020 0.4200 0.4287 0.3900 0.4200 1,733,206 +0.01(+2.76%)
Apr 09, 2020 0.4100 0.4200 0.3913 0.4087 3,341,700 +0.00(+1.11%)
Apr 08, 2020 0.4000 0.4200 0.3700 0.4042 6,057,469 +0.02(+6.37%)
Apr 07, 2020 0.4060 0.4100 0.3506 0.3800 4,188,049 -0.04(-9.74%)
Apr 06, 2020 0.4400 0.4500 0.3823 0.4210 3,820,189 -0.01(-3.20%)
Apr 03, 2020 0.4200 0.4665 0.4186 0.4349 3,092,800 -0.01(-2.05%)
Apr 02, 2020 0.4600 0.5380 0.4100 0.4440 13,718,023 +0.01(+1.14%)
Apr 01, 2020 0.4500 0.4523 0.4000 0.4390 2,448,665 -0.00(-0.23%)
Mar 31, 2020 0.4200 0.4600 0.4000 0.4400 2,921,786 +0.00(+0.00%)
Mar 30, 2020 0.4340 0.4400 0.4100 0.4400 4,520,857 -0.03(-6.38%)
Mar 27, 2020 0.3800 0.4980 0.3602 0.4700 10,896,100 +0.10(+25.97%)
Mar 26, 2020 0.3700 0.3950 0.3550 0.3731 3,921,609 +0.01(+2.22%)
Mar 25, 2020 0.4400 0.4600 0.3500 0.3650 18,139,236 +0.03(+10.61%)
Mar 24, 2020 0.3300 0.3300 0.3100 0.3300 1,840,970 +0.01(+3.13%)
Mar 23, 2020 0.3400 0.3400 0.3200 0.3200 1,086,632 +0.00(+0.03%)
Mar 20, 2020 0.3300 0.3400 0.3010 0.3199 3,449,900 -0.05(-13.54%)
Mar 19, 2020 0.3800 0.3900 0.3500 0.3700 1,304,211 -0.01(-1.75%)
Mar 18, 2020 0.4300 0.4500 0.3500 0.3766 2,432,624 -0.03(-8.15%)
Mar 17, 2020 0.5000 0.5000 0.3800 0.4100 4,049,111 -0.11(-21.15%)
Mar 16, 2020 0.3500 0.6000 0.3300 0.5200 12,459,353 +0.13(+33.33%)
Mar 13, 2020 0.3900 0.4150 0.3300 0.3900 3,414,000 +0.01(+2.50%)
Mar 12, 2020 0.5040 0.5700 0.3501 0.3805 17,828,686 +0.07(+21.76%)
Mar 11, 2020 0.3400 0.3400 0.3010 0.3125 956,814 -0.03(-9.53%)
Mar 10, 2020 0.3500 0.3700 0.3150 0.3454 1,616,665 +0.01(+1.59%)
Mar 09, 2020 0.4000 0.4000 0.3300 0.3400 1,821,301 -0.07(-16.89%)
Mar 06, 2020 0.4330 0.4400 0.4000 0.4091 1,098,400 -0.03(-7.02%)
Mar 05, 2020 0.4200 0.4700 0.4200 0.4400 1,673,059 +0.00(+0.02%)
Mar 04, 2020 0.4300 0.4488 0.4000 0.4399 1,962,071 -0.01(-2.48%)
Mar 03, 2020 0.5200 0.5490 0.4200 0.4511 5,327,077 -0.17(-27.24%)
Mar 02, 2020 0.5500 0.6700 0.5100 0.6200 12,712,906 +0.15(+31.91%)
Feb 28, 2020 0.3200 0.4900 0.3200 0.4700 11,318,500 +0.13(+38.85%)
Feb 27, 2020 0.3200 0.3403 0.3000 0.3385 2,699,076 -0.02(-6.23%)
Feb 26, 2020 0.4500 0.4650 0.3553 0.3610 8,939,364 -0.04(-9.52%)
Feb 25, 2020 0.4100 0.4226 0.3900 0.3990 1,346,029 -0.03(-6.51%)
Feb 24, 2020 0.3900 0.4295 0.3811 0.4268 1,095,974 +0.02(+5.02%)
Feb 21, 2020 0.3740 0.4100 0.3696 0.4064 1,651,500 +0.03(+8.43%)
Feb 20, 2020 0.3800 0.3850 0.3620 0.3748 667,949 -0.01(-1.37%)
Feb 19, 2020 0.3520 0.3871 0.3400 0.3800 890,851 +0.02(+4.94%)
Feb 18, 2020 0.3600 0.3688 0.3300 0.3621 1,422,889 +0.00(+0.95%)
Feb 14, 2020 0.3900 0.4000 0.3400 0.3587 2,504,000 -0.04(-10.33%)
Feb 13, 2020 0.4300 0.4400 0.3200 0.4000 3,027,814 -0.03(-7.64%)
Feb 12, 2020 0.4670 0.4670 0.4250 0.4331 3,336,032 -0.02(-3.76%)
Feb 11, 2020 0.4500 0.4700 0.4300 0.4500 1,674,827 -0.00(-0.44%)
Feb 10, 2020 0.4270 0.4700 0.4250 0.4520 3,148,088 +0.03(+7.24%)
Feb 07, 2020 0.4400 0.4590 0.4156 0.4215 2,565,200 -0.01(-3.37%)
Feb 06, 2020 0.4458 0.4500 0.4300 0.4362 1,621,155 -0.01(-2.63%)
Feb 05, 2020 0.4500 0.4550 0.4300 0.4480 4,127,849 -0.00(-0.44%)
Feb 04, 2020 0.4300 0.4600 0.4200 0.4500 2,169,460 +0.03(+6.66%)
Feb 03, 2020 0.4500 0.4700 0.4150 0.4219 3,923,599 -0.06(-12.01%)
Jan 31, 2020 0.4290 0.4854 0.4161 0.4795 6,270,100 +0.05(+12.45%)
Jan 30, 2020 0.4390 0.4390 0.4100 0.4264 3,085,999 +0.01(+1.52%)
Jan 29, 2020 0.4320 0.4600 0.4110 0.4200 6,448,009 -0.01(-2.60%)
Jan 28, 2020 0.4690 0.4690 0.4105 0.4312 2,481,366 -0.02(-3.58%)
Jan 27, 2020 0.4582 0.4689 0.4200 0.4472 2,326,639 -0.03(-6.83%)
Jan 24, 2020 0.6800 0.8500 0.4580 0.4800 15,542,700 -0.33(-40.75%)
Jan 23, 2020 0.9000 0.9800 0.8099 0.8101 1,433,355 -0.12(-12.45%)
Jan 22, 2020 1.110 1.290 0.8429 0.9253 2,680,520 -0.16(-15.10%)
Jan 21, 2020 1.040 1.130 1.040 1.090 498,593 -0.01(-0.92%)
Jan 17, 2020 1.090 1.100 1.020 1.100 260,700 +0.00(+0.00%)
Jan 16, 2020 1.150 1.170 1.060 1.100 545,682 -0.04(-3.51%)
Jan 15, 2020 1.010 1.190 0.9300 1.140 1,075,557 +0.11(+10.68%)
Jan 14, 2020 1.100 1.100 0.9800 1.030 330,315 -0.02(-1.90%)
Jan 13, 2020 0.9600 1.097 0.9100 1.050 1,213,068 +0.10(+10.51%)
Jan 10, 2020 0.9200 1.030 0.9012 0.9501 913,800 +0.05(+5.57%)
Jan 09, 2020 0.8400 0.9200 0.8100 0.9000 457,477 +0.07(+8.13%)
Jan 08, 2020 0.8300 0.8399 0.8020 0.8323 201,742 +0.02(+2.05%)
Jan 07, 2020 0.8880 0.8880 0.8000 0.8156 285,874 -0.04(-5.16%)
Jan 06, 2020 0.8500 0.8700 0.8200 0.8600 247,660 -0.01(-1.49%)
Jan 03, 2020 0.8850 0.8892 0.8500 0.8730 145,300 -0.01(-1.36%)
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.