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

Heat Biologics Inc (NQ: HTBX )

2.830 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 11, 2022 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 (%)
Feb 26, 2021 7.980 8.130 7.560 7.980 716,700 +0.07(+0.88%)
Feb 25, 2021 8.400 8.600 7.760 7.910 1,017,904 -0.55(-6.50%)
Feb 24, 2021 8.370 8.930 8.310 8.460 859,073 +0.13(+1.56%)
Feb 23, 2021 8.560 8.680 7.800 8.330 1,375,557 -0.72(-7.96%)
Feb 22, 2021 9.450 9.650 8.910 9.050 1,016,412 -0.55(-5.73%)
Feb 19, 2021 9.420 9.820 9.360 9.600 864,300 +0.29(+3.11%)
Feb 18, 2021 9.810 10.00 9.230 9.310 1,059,367 -0.79(-7.82%)
Feb 17, 2021 10.30 10.42 9.400 10.10 1,980,620 -0.59(-5.52%)
Feb 16, 2021 11.53 11.55 10.51 10.69 2,759,514 -0.74(-6.47%)
Feb 12, 2021 11.40 12.46 11.05 11.43 1,673,300 -0.41(-3.46%)
Feb 11, 2021 11.28 12.28 10.85 11.84 3,457,641 +0.83(+7.54%)
Feb 10, 2021 12.83 12.91 10.21 11.01 6,865,946 -1.53(-12.20%)
Feb 09, 2021 16.99 17.00 11.51 12.54 70,493,288 +4.17(+49.82%)
Feb 08, 2021 7.510 8.470 7.400 8.370 1,918,126 +0.83(+11.01%)
Feb 05, 2021 7.780 7.810 7.180 7.540 1,268,400 -0.07(-0.92%)
Feb 04, 2021 7.510 7.840 7.310 7.610 1,425,854 +0.15(+2.01%)
Feb 03, 2021 7.230 7.500 7.060 7.460 971,913 +0.31(+4.34%)
Feb 02, 2021 7.490 7.540 7.050 7.150 1,202,771 -0.08(-1.11%)
Feb 01, 2021 7.000 7.360 6.700 7.230 1,301,904 +0.34(+4.93%)
Jan 29, 2021 7.100 7.106 6.560 6.890 1,504,300 -0.24(-3.37%)
Jan 28, 2021 7.500 7.760 6.800 7.130 1,425,225 -0.23(-3.13%)
Jan 27, 2021 7.650 8.450 7.300 7.360 2,707,463 -1.40(-15.98%)
Jan 26, 2021 8.610 9.640 8.420 8.760 5,477,952 +0.73(+9.09%)
Jan 25, 2021 7.520 8.260 7.400 8.030 3,476,553 +1.14(+16.55%)
Jan 22, 2021 6.960 7.140 6.800 6.890 803,800 -0.20(-2.82%)
Jan 21, 2021 7.260 7.290 6.940 7.090 896,044 +0.01(+0.14%)
Jan 20, 2021 7.300 7.300 6.770 7.080 1,485,286 +0.18(+2.61%)
Jan 19, 2021 6.550 7.370 6.460 6.900 3,272,607 +0.56(+8.83%)
Jan 15, 2021 6.145 6.850 6.145 6.340 2,067,300 +0.13(+2.09%)
Jan 14, 2021 6.020 6.270 5.930 6.210 985,281 +0.15(+2.48%)
Jan 13, 2021 6.120 6.130 5.920 6.060 894,359 -0.01(-0.16%)
Jan 12, 2021 6.020 6.130 5.960 6.070 676,672 +0.11(+1.85%)
Jan 11, 2021 5.960 6.130 5.820 5.960 712,354 -0.02(-0.33%)
Jan 08, 2021 6.060 6.060 5.804 5.980 673,400 -0.05(-0.83%)
Jan 07, 2021 5.830 6.093 5.830 6.030 723,345 +0.31(+5.42%)
Jan 06, 2021 5.850 6.090 5.660 5.720 1,375,025 -0.06(-1.04%)
Jan 05, 2021 5.680 5.920 5.560 5.780 710,235 +0.11(+1.94%)
Jan 04, 2021 5.370 5.680 5.220 5.670 810,515 +0.31(+5.78%)
Dec 31, 2020 5.360 5.360 5.360 908,681 -0.11(-2.01%)
Dec 30, 2020 5.360 5.550 5.310 5.470 908,681 +0.19(+3.60%)
Dec 29, 2020 5.510 5.590 5.220 5.280 1,405,695 -0.32(-5.71%)
Dec 28, 2020 5.880 5.940 5.530 5.600 1,375,237 -0.25(-4.27%)
Dec 24, 2020 5.730 5.910 5.650 5.850 788,300 +0.11(+1.92%)
Dec 23, 2020 5.700 5.820 5.620 5.740 715,741 +0.00(+0.00%)
Dec 22, 2020 5.970 6.000 5.560 5.740 1,271,686 -0.17(-2.88%)
Dec 21, 2020 5.810 6.480 5.800 5.910 2,218,092 +0.17(+2.96%)
Dec 18, 2020 5.730 6.030 5.640 5.740 854,600 +0.01(+0.17%)
Dec 17, 2020 5.720 5.880 5.430 5.730 1,480,527 -0.17(-2.88%)
Dec 16, 2020 6.160 6.550 5.810 5.900 7,628,448 +0.52(+9.67%)
Dec 15, 2020 5.790 5.810 5.280 5.380 1,566,782 -0.42(-7.24%)
Dec 14, 2020 5.970 6.080 5.780 5.800 1,012,252 +0.03(+0.52%)
Dec 11, 2020 6.169 6.169 5.651 5.770 2,209,900 +4.84(+520.76%)
Dec 10, 2020 0.8800 1.010 0.8600 0.9295 21,341,916 -0.13(-12.31%)
Dec 09, 2020 1.090 1.100 1.020 1.060 5,379,557 -0.04(-3.64%)
Dec 08, 2020 1.090 1.100 1.050 1.100 3,039,364 +0.02(+1.85%)
Dec 07, 2020 1.050 1.120 1.050 1.080 4,736,079 +0.02(+1.89%)
Dec 04, 2020 1.090 1.100 1.060 1.060 3,611,800 -0.04(-3.64%)
Dec 03, 2020 1.100 1.130 1.080 1.100 2,576,979 -0.01(-0.90%)
Dec 02, 2020 1.060 1.120 1.020 1.110 4,090,131 +0.05(+4.72%)
Dec 01, 2020 1.120 1.130 1.040 1.060 3,604,098 -0.06(-5.36%)
Nov 30, 2020 1.150 1.160 1.000 1.120 5,697,126 -0.02(-1.75%)
Nov 27, 2020 1.120 1.179 1.100 1.140 6,024,400 +0.04(+3.64%)
Nov 25, 2020 0.9600 1.180 0.9429 1.100 15,050,100 +0.15(+15.79%)
Nov 24, 2020 0.9700 0.9796 0.9250 0.9500 8,186,187 -0.05(-5.00%)
Nov 23, 2020 1.000 1.020 0.9800 1.000 5,725,434 -0.01(-0.99%)
Nov 20, 2020 1.010 1.020 0.9900 1.010 3,791,300 -0.01(-0.98%)
Nov 19, 2020 1.020 1.030 1.000 1.020 3,894,048 +0.00(+0.00%)
Nov 18, 2020 1.030 1.040 1.010 1.020 2,973,903 -0.01(-0.97%)
Nov 17, 2020 1.040 1.050 1.010 1.030 3,132,520 -0.01(-0.96%)
Nov 16, 2020 1.060 1.060 1.020 1.040 4,775,059 -0.02(-1.89%)
Nov 13, 2020 1.050 1.060 1.010 1.060 3,669,800 +0.02(+1.92%)
Nov 12, 2020 1.050 1.090 1.030 1.040 3,546,047 -0.01(-0.95%)
Nov 11, 2020 1.050 1.080 1.000 1.050 4,722,991 +0.01(+0.96%)
Nov 10, 2020 1.030 1.050 0.9400 1.040 7,325,115 +0.01(+0.97%)
Nov 09, 2020 1.120 1.120 1.010 1.030 8,280,951 -0.11(-9.65%)
Nov 06, 2020 1.150 1.150 1.120 1.140 3,719,200 -0.03(-2.56%)
Nov 05, 2020 1.140 1.180 1.140 1.170 2,579,320 +0.02(+1.74%)
Nov 04, 2020 1.150 1.190 1.140 1.150 2,891,353 -0.03(-2.54%)
Nov 03, 2020 1.180 1.190 1.150 1.180 2,986,449 -0.01(-0.84%)
Nov 02, 2020 1.270 1.270 1.140 1.190 4,473,449 -0.01(-0.83%)
Oct 30, 2020 1.140 1.250 1.070 1.200 8,668,500 +0.04(+3.45%)
Oct 29, 2020 1.180 1.190 1.140 1.160 1,748,786 -0.03(-2.52%)
Oct 28, 2020 1.130 1.230 1.110 1.190 5,979,501 +0.02(+1.71%)
Oct 27, 2020 1.180 1.200 1.150 1.170 1,793,555 -0.01(-0.85%)
Oct 26, 2020 1.170 1.230 1.130 1.180 3,199,970 -0.01(-0.84%)
Oct 23, 2020 1.210 1.230 1.170 1.190 2,099,300 +0.01(+0.85%)
Oct 22, 2020 1.140 1.220 1.120 1.180 3,313,504 +0.07(+6.31%)
Oct 21, 2020 1.170 1.190 1.110 1.110 4,304,839 -0.08(-6.72%)
Oct 20, 2020 1.240 1.250 1.160 1.190 4,130,987 -0.06(-4.80%)
Oct 19, 2020 1.270 1.280 1.220 1.250 4,525,571 -0.04(-3.10%)
Oct 16, 2020 1.320 1.340 1.270 1.290 4,332,700 -0.03(-2.27%)
Oct 15, 2020 1.350 1.350 1.260 1.320 5,022,864 -0.05(-3.65%)
Oct 14, 2020 1.400 1.420 1.320 1.370 9,190,381 +0.06(+4.58%)
Oct 13, 2020 1.230 1.350 1.230 1.310 7,180,255 +0.08(+6.50%)
Oct 12, 2020 1.250 1.250 1.220 1.230 2,670,227 -0.02(-1.60%)
Oct 09, 2020 1.270 1.280 1.240 1.250 2,387,700 -0.02(-1.57%)
Oct 08, 2020 1.280 1.310 1.250 1.270 3,845,573 +0.00(+0.00%)
Oct 07, 2020 1.300 1.300 1.250 1.270 4,328,145 +0.05(+4.10%)
Oct 06, 2020 1.260 1.280 1.200 1.220 4,715,454 -0.05(-3.94%)
Oct 05, 2020 1.190 1.280 1.180 1.270 5,293,927 +0.06(+4.96%)
Oct 02, 2020 1.190 1.240 1.180 1.210 3,421,500 -0.02(-1.63%)
Oct 01, 2020 1.220 1.240 1.190 1.230 2,711,867 -0.01(-0.81%)
Sep 30, 2020 1.200 1.240 1.180 1.240 3,961,221 +0.01(+0.81%)
Sep 29, 2020 1.220 1.240 1.200 1.230 3,587,339 -0.02(-1.60%)
Sep 28, 2020 1.290 1.300 1.210 1.250 4,656,916 -0.03(-2.34%)
Sep 25, 2020 1.210 1.300 1.200 1.280 4,182,800 +0.04(+3.23%)
Sep 24, 2020 1.150 1.320 1.130 1.240 7,980,219 -0.02(-1.59%)
Sep 23, 2020 1.380 1.390 1.220 1.260 9,888,994 -0.15(-10.64%)
Sep 22, 2020 1.420 1.430 1.330 1.410 8,460,257 +0.02(+1.44%)
Sep 21, 2020 1.360 1.420 1.320 1.390 8,472,189 -0.02(-1.07%)
Sep 18, 2020 1.390 1.440 1.320 1.405 15,557,700 +0.02(+1.08%)
Sep 17, 2020 1.350 1.520 1.260 1.390 41,051,732 +0.01(+0.72%)
Sep 16, 2020 1.130 1.400 1.120 1.380 46,023,148 +0.26(+23.21%)
Sep 15, 2020 1.150 1.180 1.110 1.120 9,119,363 +0.00(+0.00%)
Sep 14, 2020 1.110 1.170 1.100 1.120 11,076,879 +0.02(+1.82%)
Sep 11, 2020 1.090 1.100 1.030 1.100 5,945,300 -0.03(-2.65%)
Sep 10, 2020 1.170 1.280 1.100 1.130 12,196,348 -0.07(-5.83%)
Sep 09, 2020 1.150 1.210 1.100 1.200 13,130,141 +0.06(+5.26%)
Sep 08, 2020 0.9500 1.200 0.9200 1.140 14,173,311 +0.12(+11.76%)
Sep 04, 2020 1.070 1.070 0.8800 1.020 22,775,900 -0.09(-8.11%)
Sep 03, 2020 1.180 1.200 1.100 1.110 11,477,408 -0.13(-10.48%)
Sep 02, 2020 1.280 1.300 1.150 1.240 13,201,784 +0.00(+0.00%)
Sep 01, 2020 1.330 1.330 1.210 1.240 10,102,323 -0.02(-1.59%)
Aug 31, 2020 1.360 1.360 1.240 1.260 8,814,259 -0.08(-5.97%)
Aug 28, 2020 1.280 1.420 1.220 1.340 9,363,300 +0.10(+8.06%)
Aug 27, 2020 1.230 1.270 1.190 1.240 9,908,557 -0.10(-7.46%)
Aug 26, 2020 1.590 1.600 1.300 1.340 43,053,960 +0.01(+0.75%)
Aug 25, 2020 1.300 1.390 1.250 1.330 28,669,232 +0.13(+10.83%)
Aug 24, 2020 1.250 1.270 1.090 1.200 25,633,404 -0.18(-13.04%)
Aug 21, 2020 1.360 1.380 1.310 1.380 8,302,500 -0.01(-0.72%)
Aug 20, 2020 1.500 1.510 1.360 1.390 13,641,318 -0.14(-9.15%)
Aug 19, 2020 1.560 1.570 1.500 1.530 7,259,013 -0.06(-3.77%)
Aug 18, 2020 1.680 1.680 1.550 1.590 8,758,657 -0.09(-5.36%)
Aug 17, 2020 1.600 1.680 1.550 1.680 11,282,097 +0.01(+0.60%)
Aug 14, 2020 1.720 1.730 1.630 1.670 12,587,100 -0.16(-8.74%)
Aug 13, 2020 1.920 1.920 1.680 1.830 61,374,948 +0.27(+17.31%)
Aug 12, 2020 1.840 1.840 1.350 1.560 33,715,956 -0.29(-15.68%)
Aug 11, 2020 2.030 2.050 1.780 1.850 21,747,382 -0.26(-12.32%)
Aug 10, 2020 2.100 2.140 2.070 2.110 12,011,362 -0.06(-2.76%)
Aug 07, 2020 2.150 2.200 2.100 2.170 11,506,200 +0.06(+2.84%)
Aug 06, 2020 2.160 2.180 2.070 2.110 9,103,745 -0.07(-3.21%)
Aug 05, 2020 2.240 2.270 2.130 2.180 16,720,561 +0.05(+2.35%)
Aug 04, 2020 2.050 2.180 2.020 2.130 11,571,712 +0.05(+2.40%)
Aug 03, 2020 2.170 2.200 1.950 2.080 20,773,328 -0.09(-4.15%)
Jul 31, 2020 2.160 2.240 2.030 2.170 14,784,900 -0.12(-5.24%)
Jul 30, 2020 2.430 2.430 2.210 2.290 31,080,704 +0.06(+2.69%)
Jul 29, 2020 2.840 2.860 2.150 2.230 115,016,464 +0.16(+7.73%)
Jul 28, 2020 2.000 2.300 1.860 2.070 45,678,848 -0.29(-12.29%)
Jul 27, 2020 2.710 2.720 2.220 2.360 25,418,232 -0.15(-5.98%)
Jul 24, 2020 2.520 2.620 2.350 2.510 19,373,600 -0.23(-8.39%)
Jul 23, 2020 2.930 3.080 2.620 2.740 26,924,136 -0.23(-7.74%)
Jul 22, 2020 2.700 3.090 2.400 2.970 48,076,288 -0.05(-1.66%)
Jul 21, 2020 4.050 4.300 2.620 3.020 150,543,568 -0.60(-16.57%)
Jul 20, 2020 2.970 3.990 2.740 3.620 206,281,280 +1.16(+47.15%)
Jul 17, 2020 2.280 2.826 2.250 2.460 179,970,800 +0.49(+24.87%)
Jul 16, 2020 1.500 2.580 1.490 1.970 238,430,768 +0.51(+34.93%)
Jul 15, 2020 1.120 1.480 1.040 1.460 74,192,240 +0.28(+23.73%)
Jul 14, 2020 1.240 1.240 1.080 1.180 29,991,528 -0.10(-7.81%)
Jul 13, 2020 1.060 1.380 1.040 1.280 100,575,528 +0.27(+26.73%)
Jul 10, 2020 0.9200 1.060 0.9000 1.010 28,728,700 +0.07(+7.94%)
Jul 09, 2020 0.9100 0.9700 0.8752 0.9357 14,148,512 +0.05(+5.13%)
Jul 08, 2020 0.9400 0.9400 0.8710 0.8900 8,043,528 +0.00(+0.00%)
Jul 07, 2020 0.8400 0.9600 0.8200 0.8900 15,967,041 +0.05(+5.95%)
Jul 06, 2020 0.8900 0.8900 0.8300 0.8400 5,140,844 -0.03(-3.37%)
Jul 02, 2020 0.8500 0.8849 0.8110 0.8693 6,345,000 +0.02(+2.39%)
Jul 01, 2020 0.8800 0.8820 0.8200 0.8490 7,141,195 +0.01(+0.75%)
Jun 30, 2020 0.8790 0.8985 0.8150 0.8427 10,185,821 -0.03(-3.47%)
Jun 29, 2020 0.9500 1.040 0.8401 0.8730 30,491,416 -0.00(-0.23%)
Jun 26, 2020 0.8300 0.9899 0.8100 0.8750 45,993,300 +0.10(+13.64%)
Jun 25, 2020 0.7600 0.7790 0.7320 0.7700 5,868,614 +0.00(+0.39%)
Jun 24, 2020 0.7500 0.7850 0.7000 0.7670 8,657,005 +0.01(+1.59%)
Jun 23, 2020 0.7805 0.7805 0.7215 0.7550 6,539,313 -0.01(-1.80%)
Jun 22, 2020 0.8083 0.8100 0.7600 0.7688 7,044,916 +0.02(+2.44%)
Jun 19, 2020 0.7931 0.8000 0.7505 0.7505 3,626,600 -0.04(-4.70%)
Jun 18, 2020 0.7646 0.8095 0.7510 0.7875 5,407,114 +0.05(+6.42%)
Jun 17, 2020 0.7600 0.7800 0.7300 0.7400 3,069,763 -0.02(-3.04%)
Jun 16, 2020 0.8000 0.8095 0.7602 0.7632 3,138,794 -0.02(-3.02%)
Jun 15, 2020 0.7360 0.7989 0.7200 0.7870 3,938,299 +0.05(+6.34%)
Jun 12, 2020 0.8000 0.8000 0.7200 0.7401 4,774,000 -0.01(-1.32%)
Jun 11, 2020 0.8000 0.8300 0.7300 0.7500 6,863,912 -0.08(-9.17%)
Jun 10, 2020 0.8730 0.8750 0.8200 0.8257 5,336,195 -0.03(-3.82%)
Jun 09, 2020 0.8700 0.8780 0.8111 0.8585 5,959,842 -0.01(-1.32%)
Jun 08, 2020 0.9000 0.9100 0.8600 0.8700 10,282,743 +0.00(+0.24%)
Jun 05, 2020 0.9100 0.9200 0.8400 0.8679 8,473,800 -0.02(-2.25%)
Jun 04, 2020 0.9200 0.9500 0.8600 0.8879 20,769,956 +0.06(+6.72%)
Jun 03, 2020 0.8051 0.8489 0.7925 0.8320 6,711,763 +0.03(+4.33%)
Jun 02, 2020 0.9284 0.9350 0.7625 0.7975 15,225,930 -0.12(-12.95%)
Jun 01, 2020 0.9850 0.9900 0.9100 0.9161 13,761,078 -0.10(-10.19%)
May 29, 2020 1.050 1.170 0.9524 1.020 26,558,400 -0.09(-8.11%)
May 28, 2020 0.9500 1.150 0.9300 1.110 21,998,384 +0.14(+14.91%)
May 27, 2020 1.160 1.160 0.8531 0.9660 34,117,556 +0.02(+1.65%)
May 26, 2020 0.8900 1.040 0.8600 0.9503 25,376,036 +0.11(+13.67%)
May 22, 2020 0.7290 0.8700 0.7230 0.8360 13,643,300 +0.09(+12.58%)
May 21, 2020 0.7500 0.7500 0.7010 0.7426 6,135,363 -0.01(-0.99%)
May 20, 2020 0.7300 0.8200 0.7000 0.7500 17,736,232 -0.02(-1.96%)
May 19, 2020 0.6200 0.8000 0.6187 0.7650 29,479,436 +0.17(+27.50%)
May 18, 2020 0.6100 0.6200 0.5800 0.6000 6,904,328 +0.01(+0.84%)
May 15, 2020 0.5999 0.6097 0.5603 0.5950 4,637,500 +0.01(+0.85%)
May 14, 2020 0.6100 0.6400 0.5800 0.5900 8,970,316 +0.02(+3.51%)
May 13, 2020 0.6000 0.6500 0.5600 0.5700 10,854,306 -0.02(-3.39%)
May 12, 2020 0.5800 0.6200 0.5700 0.5900 8,549,287 +0.03(+5.36%)
May 11, 2020 0.5300 0.5800 0.5300 0.5600 6,373,918 +0.03(+5.88%)
May 08, 2020 0.5400 0.5440 0.5170 0.5289 2,887,400 -0.02(-2.95%)
May 07, 2020 0.5350 0.5700 0.5322 0.5450 3,246,444 -0.00(-0.37%)
May 06, 2020 0.5540 0.5540 0.5320 0.5470 2,079,295 -0.00(-0.55%)
May 05, 2020 0.5600 0.5600 0.5400 0.5500 2,191,434 -0.01(-2.38%)
May 04, 2020 0.5600 0.5750 0.5400 0.5634 3,150,681 +0.01(+2.38%)
May 01, 2020 0.5500 0.6200 0.5340 0.5503 6,218,200 -0.02(-3.42%)
Apr 30, 2020 0.5997 0.5997 0.5580 0.5698 3,094,426 -0.02(-4.17%)
Apr 29, 2020 0.5830 0.6100 0.5800 0.5946 5,782,724 +0.01(+2.52%)
Apr 28, 2020 0.5900 0.6000 0.5600 0.5800 4,328,592 -0.01(-1.69%)
Apr 27, 2020 0.5555 0.5900 0.5500 0.5900 4,469,974 +0.05(+8.46%)
Apr 24, 2020 0.5200 0.5500 0.5000 0.5440 3,795,700 -0.04(-6.21%)
Apr 23, 2020 0.5700 0.6000 0.5200 0.5800 7,345,392 +0.01(+0.87%)
Apr 22, 2020 0.5800 0.6000 0.5600 0.5750 3,339,866 -0.02(-2.54%)
Apr 21, 2020 0.6160 0.6650 0.5750 0.5900 6,954,877 -0.01(-1.67%)
Apr 20, 2020 0.5900 0.6400 0.5700 0.6000 6,005,991 +0.00(+0.00%)
Apr 17, 2020 0.6100 0.6250 0.5700 0.6000 4,520,600 +0.00(+0.00%)
Apr 16, 2020 0.5700 0.6600 0.5600 0.6000 12,920,651 +0.02(+3.45%)
Apr 15, 2020 0.5704 0.5880 0.5402 0.5800 2,956,297 -0.01(-1.36%)
Apr 14, 2020 0.6000 0.6490 0.5701 0.5880 5,466,021 -0.02(-2.81%)
Apr 13, 2020 0.5400 0.6200 0.5375 0.6050 8,076,408 +0.06(+12.04%)
Apr 09, 2020 0.5100 0.6081 0.4900 0.5400 8,628,500 +0.04(+8.00%)
Apr 08, 2020 0.4900 0.5100 0.4600 0.5000 6,198,436 +0.02(+3.63%)
Apr 07, 2020 0.5205 0.5290 0.4600 0.4825 5,684,747 -0.04(-7.21%)
Apr 06, 2020 0.5200 0.5400 0.4800 0.5200 3,677,816 +0.02(+4.00%)
Apr 03, 2020 0.5264 0.5500 0.4895 0.5000 3,650,600 -0.04(-7.41%)
Apr 02, 2020 0.5400 0.5500 0.5100 0.5400 3,635,143 +0.01(+1.77%)
Apr 01, 2020 0.5800 0.5800 0.5300 0.5306 3,761,546 -0.04(-6.91%)
Mar 31, 2020 0.5971 0.5971 0.5510 0.5700 2,503,205 -0.01(-1.62%)
Mar 30, 2020 0.5990 0.6300 0.5550 0.5794 5,515,338 -0.00(-0.77%)
Mar 27, 2020 0.5881 0.5920 0.5400 0.5839 3,591,000 +0.01(+1.53%)
Mar 26, 2020 0.5799 0.6280 0.5252 0.5751 6,265,038 -0.01(-0.86%)
Mar 25, 2020 0.5950 0.6150 0.5005 0.5801 8,826,321 -0.02(-3.32%)
Mar 24, 2020 0.6300 0.6300 0.5800 0.6000 5,549,987 -0.02(-3.23%)
Mar 23, 2020 0.6500 0.6900 0.5900 0.6200 12,948,502 +0.02(+2.48%)
Mar 20, 2020 0.6300 0.6400 0.5800 0.6050 6,147,900 -0.04(-5.47%)
Mar 19, 2020 0.6200 0.7200 0.5600 0.6400 17,948,756 +0.08(+13.35%)
Mar 18, 2020 0.6400 0.6499 0.5320 0.5646 9,537,041 -0.04(-6.43%)
Mar 17, 2020 0.6500 0.6600 0.5600 0.6034 21,593,996 +0.01(+2.29%)
Mar 16, 2020 0.5400 0.7300 0.5000 0.5899 30,858,592 +0.12(+25.51%)
Mar 13, 2020 0.5500 0.5900 0.4700 0.4700 9,109,400 -0.13(-21.67%)
Mar 12, 2020 0.6700 0.6700 0.5500 0.6000 11,701,238 -0.10(-14.29%)
Mar 11, 2020 0.8500 0.8600 0.6500 0.7000 43,682,976 +0.10(+16.65%)
Mar 10, 2020 0.7580 0.7694 0.5820 0.6001 17,115,978 -0.26(-30.22%)
Mar 09, 2020 0.8200 0.9400 0.6500 0.8600 27,837,724 +0.04(+4.94%)
Mar 06, 2020 1.080 1.080 0.7500 0.8195 59,296,200 -0.15(-15.52%)
Mar 05, 2020 1.030 1.250 0.8800 0.9700 146,039,024 +0.15(+18.29%)
Mar 04, 2020 0.5000 0.8900 0.4400 0.8200 67,015,424 +0.26(+47.75%)
Mar 03, 2020 0.7500 0.7800 0.5010 0.5550 67,984,176 -0.24(-30.62%)
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.