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

Western Sierra Resource Corp (OP: WSRC )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 1:51 PM EDT, May 30, 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 (%)
Mar 31, 2022 0.0680 0.0680 0.0632 0.0650 282,061 -0.00(-4.41%)
Mar 30, 2022 0.0680 0.0680 0.0630 0.0680 445,640 +0.00(+0.74%)
Mar 29, 2022 0.0676 0.0699 0.0633 0.0675 873,558 -0.00(-2.60%)
Mar 28, 2022 0.0700 0.0720 0.0685 0.0693 107,202 -0.00(-2.26%)
Mar 25, 2022 0.0685 0.0748 0.0681 0.0709 328,490 +0.00(+1.29%)
Mar 24, 2022 0.0750 0.0750 0.0682 0.0700 314,209 -0.00(-2.78%)
Mar 23, 2022 0.0681 0.0730 0.0675 0.0720 429,722 +0.00(+2.86%)
Mar 22, 2022 0.0673 0.0700 0.0673 0.0700 126,709 +0.00(+4.32%)
Mar 21, 2022 0.0750 0.0750 0.0671 0.0671 289,671 -0.01(-9.32%)
Mar 18, 2022 0.0755 0.0755 0.0682 0.0740 769,000 +0.01(+9.47%)
Mar 17, 2022 0.0680 0.0731 0.0675 0.0676 666,311 -0.00(-2.03%)
Mar 16, 2022 0.0655 0.0720 0.0655 0.0690 508,961 -0.00(-1.43%)
Mar 15, 2022 0.0700 0.0740 0.0672 0.0700 607,929 +0.00(+0.00%)
Mar 14, 2022 0.0657 0.0720 0.0648 0.0700 907,948 +0.00(+0.00%)
Mar 11, 2022 0.0630 0.0700 0.0630 0.0700 595,074 +0.01(+11.64%)
Mar 10, 2022 0.0680 0.0680 0.0627 0.0627 461,621 -0.00(-3.24%)
Mar 09, 2022 0.0685 0.0690 0.0625 0.0648 84,760 -0.00(-3.28%)
Mar 08, 2022 0.0651 0.0720 0.0630 0.0670 845,887 +0.00(+0.75%)
Mar 07, 2022 0.0654 0.0700 0.0650 0.0665 108,568 -0.00(-2.21%)
Mar 04, 2022 0.0728 0.0728 0.0650 0.0680 535,865 -0.00(-6.85%)
Mar 03, 2022 0.0699 0.0730 0.0650 0.0730 164,025 +0.01(+9.77%)
Mar 02, 2022 0.0730 0.0730 0.0640 0.0665 331,165 -0.00(-6.34%)
Mar 01, 2022 0.0590 0.0710 0.0587 0.0710 606,571 +0.01(+20.95%)
Feb 28, 2022 0.0598 0.0599 0.0582 0.0587 184,688 -0.00(-1.68%)
Feb 25, 2022 0.0575 0.0599 0.0560 0.0597 190,890 +0.00(+6.61%)
Feb 24, 2022 0.0575 0.0585 0.0512 0.0560 706,204 -0.00(-2.61%)
Feb 23, 2022 0.0610 0.0610 0.0549 0.0575 434,556 -0.00(-7.11%)
Feb 22, 2022 0.0600 0.0693 0.0575 0.0619 300,914 +0.00(+2.65%)
Feb 18, 2022 0.0603 0 -0.01(-10.67%)
Feb 17, 2022 0.0660 0.0696 0.0630 0.0675 654,777 -0.00(-2.60%)
Feb 16, 2022 0.0667 0.0725 0.0661 0.0693 1,330,105 +0.00(+3.74%)
Feb 15, 2022 0.0615 0.0720 0.0615 0.0668 367,441 -0.00(-3.88%)
Feb 14, 2022 0.0695 0.0710 0.0693 0.0695 118,633 -0.00(-2.11%)
Feb 11, 2022 0.0693 0.0720 0.0693 0.0710 96,066 +0.00(+5.03%)
Feb 10, 2022 0.0680 0.0715 0.0661 0.0676 664,711 -0.00(-3.84%)
Feb 09, 2022 0.0715 0.0730 0.0690 0.0703 306,118 -0.00(-0.99%)
Feb 08, 2022 0.0705 0.0733 0.0690 0.0710 368,088 +0.00(+0.00%)
Feb 07, 2022 0.0720 0.0720 0.0680 0.0710 227,723 +0.00(+0.00%)
Feb 04, 2022 0.0750 0.0750 0.0660 0.0710 393,130 +0.00(+7.58%)
Feb 03, 2022 0.0687 0.0660 370,229 -0.00(-2.80%)
Feb 02, 2022 0.0670 0.0700 0.0655 0.0679 250,864 +0.00(+1.49%)
Feb 01, 2022 0.0660 0.0679 0.0633 0.0669 385,759 +0.00(+0.00%)
Jan 31, 2022 0.0692 0.0692 0.0615 0.0669 388,461 -0.00(-2.62%)
Jan 28, 2022 0.0692 0.0696 0.0628 0.0687 337,492 -0.00(-0.29%)
Jan 27, 2022 0.0708 0.0718 0.0655 0.0689 720,706 -0.00(-2.68%)
Jan 26, 2022 0.0736 0.0736 0.0660 0.0708 691,878 -0.00(-1.67%)
Jan 25, 2022 0.0702 0.0720 0.0700 0.0720 113,702 -0.00(-2.57%)
Jan 24, 2022 0.0760 0.0760 0.0701 0.0739 533,933 -0.00(-1.20%)
Jan 21, 2022 0.0795 0.0795 0.0725 0.0748 381,251 -0.00(-4.71%)
Jan 20, 2022 0.0741 0.0795 0.0720 0.0785 1,498,007 +0.01(+9.03%)
Jan 19, 2022 0.0855 0.0900 0.0702 0.0720 2,763,024 -0.01(-15.29%)
Jan 18, 2022 0.0719 0.0949 0.0675 0.0850 4,575,846 +0.01(+18.72%)
Jan 14, 2022 0.0716 0 +0.00(+6.87%)
Jan 13, 2022 0.0758 0.0758 0.0670 0.0670 394,496 -0.01(-11.73%)
Jan 12, 2022 0.0729 0.0778 0.0710 0.0759 169,675 +0.00(+6.60%)
Jan 11, 2022 0.0712 0.0731 0.0690 0.0712 327,822 +0.00(+0.00%)
Jan 10, 2022 0.0750 0.0770 0.0712 0.0712 411,368 -0.00(-5.07%)
Jan 07, 2022 0.0799 0.0799 0.0750 0.0750 55,493 -0.00(-4.82%)
Jan 06, 2022 0.0705 0.0788 0.0650 0.0788 407,858 +0.00(+0.00%)
Jan 05, 2022 0.0879 0.0879 0.0770 0.0788 571,953 -0.01(-7.94%)
Jan 04, 2022 0.0770 0.0859 0.0764 0.0856 316,163 +0.01(+13.23%)
Jan 03, 2022 0.0740 0.0811 0.0711 0.0756 373,834 +0.00(+3.56%)
Dec 31, 2021 0.0750 0.0765 0.0701 0.0730 192,195 +0.00(+0.97%)
Dec 30, 2021 0.0707 0.0723 0.0662 0.0723 728,788 +0.00(+0.00%)
Dec 29, 2021 0.0708 0.0747 0.0702 0.0723 250,325 +0.00(+2.99%)
Dec 28, 2021 0.0750 0.0750 0.0702 0.0702 404,391 -0.00(-6.28%)
Dec 27, 2021 0.0751 0.0782 0.0710 0.0749 525,260 -0.00(-3.97%)
Dec 23, 2021 0.0668 0.0878 0.0668 0.0780 498,962 +0.01(+16.77%)
Dec 22, 2021 0.0697 0.0719 0.0585 0.0668 1,966,853 +0.00(+6.71%)
Dec 21, 2021 0.0673 0.0689 0.0595 0.0626 809,607 -0.00(-7.26%)
Dec 20, 2021 0.0700 0.0713 0.0651 0.0675 549,833 -0.00(-5.46%)
Dec 17, 2021 0.0714 0.0728 0.0700 0.0714 138,101 -0.00(-2.06%)
Dec 16, 2021 0.0730 0.0760 0.0663 0.0729 382,642 -0.00(-0.14%)
Dec 15, 2021 0.0769 0.0770 0.0685 0.0730 1,093,218 -0.00(-3.18%)
Dec 14, 2021 0.0789 0.0789 0.0712 0.0754 265,545 +0.00(+3.29%)
Dec 13, 2021 0.0706 0.0770 0.0706 0.0730 252,646 -0.00(-1.35%)
Dec 10, 2021 0.0711 0.0799 0.0707 0.0740 492,720 -0.00(-2.63%)
Dec 09, 2021 0.0703 0.0800 0.0703 0.0760 359,450 +0.00(+3.40%)
Dec 08, 2021 0.0740 0.0774 0.0700 0.0735 282,554 -0.00(-0.41%)
Dec 07, 2021 0.0703 0.0784 0.0703 0.0738 433,070 -0.00(-2.89%)
Dec 06, 2021 0.0770 0.0770 0.0708 0.0760 235,485 +0.00(+1.33%)
Dec 03, 2021 0.0780 0.0780 0.0710 0.0750 373,878 -0.00(-4.46%)
Dec 02, 2021 0.0755 0.0785 0.0720 0.0785 474,908 +0.00(+1.95%)
Dec 01, 2021 0.0805 0.0849 0.0770 0.0770 489,461 -0.01(-6.44%)
Nov 30, 2021 0.0850 0.0900 0.0802 0.0823 340,293 -0.00(-4.08%)
Nov 29, 2021 0.0858 0.0870 0.0815 0.0858 103,729 +0.00(+2.88%)
Nov 26, 2021 0.0848 0.0868 0.0781 0.0834 585,795 -0.00(-1.65%)
Nov 24, 2021 0.0870 0.0870 0.0809 0.0848 106,683 +0.00(+1.07%)
Nov 23, 2021 0.0781 0.0873 0.0781 0.0839 284,645 +0.01(+7.43%)
Nov 22, 2021 0.0810 0.0849 0.0767 0.0781 684,979 -0.01(-6.13%)
Nov 19, 2021 0.0897 0.0897 0.0813 0.0832 250,417 -0.00(-0.95%)
Nov 18, 2021 0.0900 0.0880 0.0835 0.0840 897,525 -0.01(-7.69%)
Nov 17, 2021 0.0920 0.0959 0.0908 0.0910 366,764 -0.00(-0.55%)
Nov 16, 2021 0.0928 0.0960 0.0915 0.0915 448,038 -0.00(-4.19%)
Nov 15, 2021 0.1000 0.1000 0.0908 0.0955 190,093 -0.00(-2.45%)
Nov 12, 2021 0.0917 0.0980 0.0900 0.0979 1,087,085 +0.00(+1.98%)
Nov 11, 2021 0.0976 0.1080 0.0951 0.0960 1,180,407 -0.00(-4.00%)
Nov 10, 2021 0.1011 0.1000 698,970 -0.00(-4.40%)
Nov 09, 2021 0.0950 0.1080 0.0923 0.1046 1,029,556 +0.01(+10.11%)
Nov 08, 2021 0.0952 0.1000 0.0950 0.0950 334,867 -0.01(-5.00%)
Nov 05, 2021 0.1050 0.1050 0.0951 0.1000 340,629 +0.00(+2.56%)
Nov 04, 2021 0.0987 0.1029 0.0901 0.0975 645,815 +0.00(+1.88%)
Nov 03, 2021 0.1149 0.1149 0.0851 0.0957 987,644 -0.01(-7.09%)
Nov 02, 2021 0.0985 0.1150 0.0960 0.1030 1,509,729 +0.00(+4.57%)
Nov 01, 2021 0.0945 0.1020 0.0912 0.0985 757,635 +0.01(+8.00%)
Oct 29, 2021 0.1045 0.1100 0.0905 0.0912 2,450,656 -0.02(-17.09%)
Oct 28, 2021 0.1475 0.1475 0.0935 0.1100 11,246,445 -0.03(-23.02%)
Oct 27, 2021 0.0689 0.1489 0.0675 0.1429 31,726,412 +0.07(+108.01%)
Oct 26, 2021 0.0700 0.0663 0.0687 427,513 -0.00(-1.58%)
Oct 25, 2021 0.0669 0.0726 0.0669 0.0698 334,330 +0.00(+3.25%)
Oct 22, 2021 0.0704 0.0738 0.0676 0.0676 707,012 -0.00(-6.24%)
Oct 21, 2021 0.0715 0.0766 0.0667 0.0721 555,197 -0.00(-0.14%)
Oct 20, 2021 0.0713 0.0740 0.0640 0.0722 1,020,431 +0.00(+1.12%)
Oct 19, 2021 0.0685 0.0720 0.0651 0.0714 621,153 +0.00(+3.48%)
Oct 18, 2021 0.0685 0.0721 0.0650 0.0690 358,905 +0.00(+0.73%)
Oct 15, 2021 0.0675 0.0690 0.0650 0.0685 384,151 -0.00(-0.15%)
Oct 14, 2021 0.0693 0.0696 0.0675 0.0686 335,786 +0.00(+1.18%)
Oct 13, 2021 0.0672 0.0708 0.0670 0.0678 246,326 +0.00(+0.89%)
Oct 12, 2021 0.0685 0.0709 0.0660 0.0672 302,194 -0.00(-3.59%)
Oct 11, 2021 0.0710 0.0710 0.0683 0.0697 87,161 +0.00(+1.31%)
Oct 08, 2021 0.0714 0.0740 0.0688 0.0688 343,786 -0.00(-0.86%)
Oct 07, 2021 0.0740 0.0769 0.0672 0.0694 339,662 -0.00(-2.94%)
Oct 06, 2021 0.0725 0.0725 0.0710 0.0715 449,996 +0.00(+0.00%)
Oct 05, 2021 0.0770 0.0770 0.0675 0.0715 597,056 +0.00(+1.85%)
Oct 04, 2021 0.0720 0.0780 0.0672 0.0702 642,010 -0.00(-2.90%)
Oct 01, 2021 0.0734 0.0753 0.0709 0.0723 574,560 -0.00(-3.86%)
Sep 30, 2021 0.0782 0.0782 0.0700 0.0752 528,976 +0.00(+0.27%)
Sep 29, 2021 0.0730 0.0800 0.0730 0.0750 441,498 +0.00(+1.90%)
Sep 28, 2021 0.0710 0.0800 0.0710 0.0736 546,494 +0.00(+2.79%)
Sep 27, 2021 0.0750 0.0750 0.0716 0.0716 328,497 -0.00(-1.78%)
Sep 24, 2021 0.0750 0.0750 0.0707 0.0729 297,261 +0.00(+1.25%)
Sep 23, 2021 0.0750 0.0750 0.0700 0.0720 400,365 -0.00(-4.00%)
Sep 22, 2021 0.0720 0.0770 0.0720 0.0750 906,271 +0.00(+3.45%)
Sep 21, 2021 0.0650 0.0900 0.0650 0.0725 3,112,326 +0.01(+9.19%)
Sep 20, 2021 0.0695 0.0695 0.0631 0.0664 599,752 -0.00(-4.46%)
Sep 17, 2021 0.0715 0.0715 0.0635 0.0695 427,042 +0.00(+0.72%)
Sep 16, 2021 0.0700 0.0700 0.0680 0.0690 144,083 +0.00(+1.02%)
Sep 15, 2021 0.0715 0.0715 0.0635 0.0683 428,050 +0.00(+2.55%)
Sep 14, 2021 0.0669 0.0720 0.0666 0.0666 677,295 -0.00(-0.60%)
Sep 13, 2021 0.0640 0.0717 0.0640 0.0670 233,007 +0.00(+0.00%)
Sep 10, 2021 0.0622 0.0750 0.0622 0.0670 1,222,365 +0.01(+8.06%)
Sep 09, 2021 0.0631 0.0690 0.0610 0.0620 653,648 -0.00(-2.36%)
Sep 08, 2021 0.0650 0.0678 0.0620 0.0635 467,065 -0.00(-4.51%)
Sep 07, 2021 0.0780 0.0780 0.0650 0.0665 283,271 -0.00(-3.62%)
Sep 03, 2021 0.0685 0.0690 0.0630 0.0690 398,784 +0.00(+0.73%)
Sep 02, 2021 0.0730 0.0730 0.0655 0.0685 1,058,930 -0.00(-6.16%)
Sep 01, 2021 0.0740 0.0769 0.0700 0.0730 531,257 +0.00(+1.39%)
Aug 31, 2021 0.0795 0.0800 0.0712 0.0720 1,279,027 -0.01(-7.69%)
Aug 30, 2021 0.0785 0.0849 0.0780 0.0780 798,722 -0.00(-0.64%)
Aug 27, 2021 0.0835 0.0850 0.0785 0.0785 628,828 -0.01(-7.10%)
Aug 26, 2021 0.0890 0.0920 0.0840 0.0845 460,635 -0.01(-6.11%)
Aug 25, 2021 0.0780 0.0934 0.0780 0.0900 1,737,914 +0.01(+15.38%)
Aug 24, 2021 0.0799 0.0799 0.0765 0.0780 530,436 -0.00(-2.38%)
Aug 23, 2021 0.0793 0.0818 0.0775 0.0799 758,081 +0.00(+2.17%)
Aug 20, 2021 0.0771 0.0790 0.0721 0.0782 653,043 +0.00(+3.30%)
Aug 19, 2021 0.0751 0.0794 0.0751 0.0757 288,365 -0.00(-4.66%)
Aug 18, 2021 0.0810 0.0815 0.0750 0.0794 494,592 -0.00(-1.12%)
Aug 17, 2021 0.0735 0.0825 0.0735 0.0803 828,419 +0.00(+5.80%)
Aug 16, 2021 0.0760 0.0804 0.0725 0.0759 724,762 -0.00(-1.30%)
Aug 13, 2021 0.0840 0.0840 0.0741 0.0769 1,069,693 -0.00(-4.47%)
Aug 12, 2021 0.0833 0.0850 0.0735 0.0805 2,248,570 -0.00(-3.36%)
Aug 11, 2021 0.0861 0.0914 0.0790 0.0833 1,249,695 -0.01(-6.93%)
Aug 10, 2021 0.1020 0.1040 0.0701 0.0895 5,548,728 -0.02(-14.68%)
Aug 09, 2021 0.1120 0.1187 0.1000 0.1049 1,573,162 -0.01(-8.38%)
Aug 06, 2021 0.1179 0.1235 0.1076 0.1145 1,668,445 -0.00(-0.52%)
Aug 05, 2021 0.1359 0.1359 0.1130 0.1151 1,776,846 -0.01(-10.78%)
Aug 04, 2021 0.1290 0.1350 0.1140 0.1290 3,577,692 +0.00(+2.38%)
Aug 03, 2021 0.1655 0.2150 0.1230 0.1260 25,180,294 -0.04(-24.23%)
Aug 02, 2021 0.1428 0.1695 0.1400 0.1663 4,051,397 +0.02(+17.61%)
Jul 30, 2021 0.1320 0.1431 0.1230 0.1414 1,325,087 +0.01(+10.47%)
Jul 29, 2021 0.1344 0.1649 0.1220 0.1280 3,481,377 -0.01(-6.23%)
Jul 28, 2021 0.1559 0.1559 0.1300 0.1365 1,470,241 -0.01(-9.00%)
Jul 27, 2021 0.1630 0.1640 0.1401 0.1500 923,614 -0.01(-7.98%)
Jul 26, 2021 0.1750 0.1750 0.1434 0.1630 2,006,401 -0.00(-0.91%)
Jul 23, 2021 0.1575 0.1645 0.1396 0.1645 2,645,178 +0.01(+6.89%)
Jul 22, 2021 0.1089 0.1570 0.1051 0.1539 5,078,385 +0.05(+45.05%)
Jul 21, 2021 0.1100 0.1130 0.1000 0.1061 2,352,285 -0.01(-6.11%)
Jul 20, 2021 0.1139 0.1240 0.1001 0.1130 2,555,813 +0.00(+2.73%)
Jul 19, 2021 0.1373 0.1373 0.1050 0.1100 3,255,958 -0.02(-13.79%)
Jul 16, 2021 0.1348 0.1400 0.1171 0.1276 1,919,646 -0.00(-1.92%)
Jul 15, 2021 0.1415 0.1500 0.1201 0.1301 2,785,373 -0.01(-8.38%)
Jul 14, 2021 0.1750 0.1750 0.1410 0.1420 4,214,074 -0.02(-12.51%)
Jul 13, 2021 0.1886 0.2460 0.1600 0.1623 13,520,848 -0.05(-22.34%)
Jul 12, 2021 0.1648 0.2150 0.1600 0.2090 9,161,369 +0.04(+26.67%)
Jul 09, 2021 0.1810 0.1855 0.1500 0.1650 8,645,148 -0.02(-10.33%)
Jul 08, 2021 0.2100 0.2563 0.1800 0.1840 14,888,694 -0.02(-9.67%)
Jul 07, 2021 0.2040 0.2250 0.1817 0.2037 8,827,471 -0.00(-0.63%)
Jul 06, 2021 0.2375 0.2530 0.1883 0.2050 11,321,577 -0.05(-18.97%)
Jul 02, 2021 0.3050 0.3200 0.2301 0.2530 12,693,420 -0.05(-17.05%)
Jul 01, 2021 0.3959 0.3990 0.2830 0.3050 20,169,728 -0.09(-23.52%)
Jun 30, 2021 0.2650 0.4920 0.2320 0.3988 64,511,460 +0.13(+47.76%)
Jun 29, 2021 0.2235 0.2998 0.2101 0.2699 22,476,168 +0.05(+20.49%)
Jun 28, 2021 0.3025 0.3025 0.2045 0.2240 23,653,744 -0.03(-13.04%)
Jun 25, 2021 0.2598 0.3789 0.2100 0.2576 56,468,792 +0.00(+0.43%)
Jun 24, 2021 0.1300 0.3404 0.1065 0.2565 91,503,904 +0.13(+101.97%)
Jun 23, 2021 0.2531 0.2545 0.1210 0.1270 65,490,128 -0.12(-49.10%)
Jun 22, 2021 0.0302 0.2550 0.0273 0.2495 192,754,144 +0.22(+841.51%)
Jun 21, 2021 0.0274 0.0299 0.0238 0.0265 1,419,119 +0.00(+7.29%)
Jun 18, 2021 0.0230 0.0251 0.0228 0.0247 119,991 -0.00(-5.00%)
Jun 17, 2021 0.0244 0.0261 0.0228 0.0260 2,461,081 +0.00(+11.59%)
Jun 16, 2021 0.0270 0.0280 0.0216 0.0233 600,549 -0.00(-16.49%)
Jun 15, 2021 0.0262 0.0279 0.0246 0.0279 348,032 +0.00(+9.41%)
Jun 14, 2021 0.0240 0.0280 0.0240 0.0255 85,604 +0.00(+10.39%)
Jun 11, 2021 0.0229 0.0240 0.0219 0.0231 520,549 -0.00(-3.35%)
Jun 10, 2021 0.0229 0.0240 0.0224 0.0239 98,472 +0.00(+1.27%)
Jun 09, 2021 0.0225 0.0248 0.0205 0.0236 3,010,351 -0.00(-2.07%)
Jun 08, 2021 0.0264 0.0264 0.0201 0.0241 696,900 -0.00(-3.98%)
Jun 04, 2021 0.0251 0.0251 0.0251 10 -0.00(-14.04%)
Jun 03, 2021 0.0266 0.0298 0.0236 0.0292 264,280 -0.00(-2.67%)
Jun 02, 2021 0.0285 0.0300 0.0266 0.0300 147,508 +0.00(+0.00%)
Jun 01, 2021 0.0300 0.0300 0.0290 0.0300 37,040 +0.00(+0.00%)
May 28, 2021 0.0290 0.0300 0.0270 0.0300 33,000 +0.00(+10.70%)
May 27, 2021 0.0290 0.0300 0.0271 0.0271 110,390 -0.00(-6.55%)
May 26, 2021 0.0290 0.0290 0.0263 0.0290 217,722 +0.00(+1.75%)
May 25, 2021 0.0275 0.0309 0.0240 0.0285 219,118 +0.00(+8.78%)
May 24, 2021 0.0235 0.0300 0.0230 0.0262 264,566 -0.00(-4.38%)
May 21, 2021 0.0279 0.0284 0.0274 0.0274 6,313 +0.00(+1.86%)
May 20, 2021 0.0310 0.0310 0.0235 0.0269 420,250 -0.00(-5.94%)
May 19, 2021 0.0310 0.0310 0.0286 0.0286 19,683 +0.00(+5.54%)
May 18, 2021 0.0286 0.0319 0.0215 0.0271 560,512 -0.00(-9.67%)
May 17, 2021 0.0270 0.0300 0.0218 0.0300 529,086 +0.00(+15.38%)
May 14, 2021 0.0250 0.0260 0.0217 0.0260 236,584 +0.00(+20.93%)
May 13, 2021 0.0320 0.0320 0.0215 0.0215 378,943 -0.01(-32.60%)
May 12, 2021 0.0320 0.0320 0.0257 0.0319 90,810 +0.00(+16.42%)
May 11, 2021 0.0279 0.0284 0.0227 0.0274 262,102 +0.01(+22.32%)
May 10, 2021 0.0271 0.0300 0.0224 0.0224 189,490 -0.01(-25.33%)
May 07, 2021 0.0250 0.0300 0.0250 0.0300 90,276 +0.00(+20.00%)
May 06, 2021 0.0260 0.0260 0.0225 0.0250 337,875 -0.00(-3.85%)
May 05, 2021 0.0280 0.0316 0.0250 0.0260 491,922 -0.01(-16.13%)
May 04, 2021 0.0264 0.0426 0.0264 0.0310 5,632,844 +0.00(+17.42%)
May 03, 2021 0.0186 0.0280 0.0186 0.0264 1,100,960 +0.00(+20.55%)
Apr 30, 2021 0.0187 0.0240 0.0185 0.0219 544,600 -0.00(-12.05%)
Apr 29, 2021 0.0240 0.0249 0.0200 0.0249 862,707 +0.00(+3.75%)
Apr 28, 2021 0.0230 0.0240 0.0230 0.0240 164,790 +0.00(+3.00%)
Apr 27, 2021 0.0228 0.0238 0.0228 0.0233 177,200 +0.00(+1.30%)
Apr 26, 2021 0.0215 0.0240 0.0215 0.0230 229,138 -0.00(-4.17%)
Apr 23, 2021 0.0200 0.0240 0.0200 0.0240 249,700 +0.00(+0.42%)
Apr 22, 2021 0.0220 0.0239 0.0181 0.0239 27,040 +0.00(+8.14%)
Apr 21, 2021 0.0220 0.0230 0.0220 0.0221 21,308 +0.00(+0.45%)
Apr 20, 2021 0.0220 0.0220 0.0220 0.0220 2,195 -0.00(-6.38%)
Apr 19, 2021 0.0220 0.0235 0.0220 0.0235 106,040 -0.00(-6.00%)
Apr 16, 2021 0.0207 0.0250 0.0207 0.0250 126,300 +0.00(+22.55%)
Apr 15, 2021 0.0200 0.0204 0.0200 0.0204 119,952 +0.00(+2.00%)
Apr 14, 2021 0.0202 0.0217 0.0200 0.0200 76,800 -0.00(-0.99%)
Apr 13, 2021 0.0226 0.0226 0.0202 0.0202 500 -0.00(-10.62%)
Apr 12, 2021 0.0201 0.0250 0.0201 0.0226 128,006 -0.00(-8.87%)
Apr 09, 2021 0.0249 0.0249 0.0213 0.0248 142,700 +0.00(+7.36%)
Apr 08, 2021 0.0220 0.0231 0.0175 0.0231 233,854 +0.00(+0.43%)
Apr 07, 2021 0.0240 0.0240 0.0230 0.0230 38,401 -0.00(-4.56%)
Apr 06, 2021 0.0232 0.0243 0.0232 0.0241 23,413 -0.00(-3.21%)
Apr 05, 2021 0.0298 0.0298 0.0231 0.0249 260,145 -0.00(-0.40%)
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.