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

Spyr Inc (OP: SPYR )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 22, 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, 2017 0.6540 0.6550 0.6410 0.6462 121,300 +0.01(+0.96%)
Mar 30, 2017 0.6400 0.6799 0.6150 0.6400 99,237 +0.00(+0.00%)
Mar 29, 2017 0.6850 0.6900 0.5800 0.6400 257,417 -0.05(-6.57%)
Mar 28, 2017 0.7050 0.7100 0.6800 0.6850 172,659 -0.02(-2.84%)
Mar 27, 2017 0.7100 0.7100 0.6701 0.7050 231,876 +0.01(+1.08%)
Mar 24, 2017 0.7001 0.7200 0.6850 0.6975 274,510 -0.02(-2.99%)
Mar 23, 2017 0.7350 0.7450 0.7001 0.7190 207,102 -0.01(-1.51%)
Mar 22, 2017 0.7021 0.7500 0.7000 0.7300 285,414 +0.03(+3.55%)
Mar 21, 2017 0.6500 0.8045 0.6500 0.7050 1,052,431 +0.04(+6.82%)
Mar 20, 2017 0.5600 0.6812 0.5100 0.6600 489,773 +0.10(+17.86%)
Mar 17, 2017 0.5450 0.5600 0.4800 0.5600 434,134 -0.01(-2.61%)
Mar 16, 2017 0.6225 0.6400 0.5400 0.5750 335,520 -0.04(-5.74%)
Mar 15, 2017 0.6400 0.6410 0.5450 0.6100 551,584 -0.04(-6.01%)
Mar 14, 2017 0.6875 0.7000 0.6400 0.6490 214,142 -0.03(-4.56%)
Mar 13, 2017 0.7150 0.7150 0.6800 0.6800 58,729 -0.01(-1.59%)
Mar 10, 2017 0.7150 0.7150 0.6800 0.6910 82,956 +0.00(+0.14%)
Mar 09, 2017 0.7150 0.7200 0.6620 0.6900 322,234 -0.02(-2.54%)
Mar 08, 2017 0.7100 0.7200 0.6900 0.7080 239,735 +0.02(+2.64%)
Mar 07, 2017 0.6886 0.7000 0.6410 0.6898 257,914 -0.01(-0.75%)
Mar 06, 2017 0.7050 0.7200 0.6886 0.6950 24,870 -0.03(-3.47%)
Mar 03, 2017 0.7300 0.7300 0.7000 0.7200 261,197 -0.01(-0.69%)
Mar 02, 2017 0.7000 0.7300 0.6950 0.7250 337,979 +0.03(+3.57%)
Mar 01, 2017 0.6875 0.7000 0.6720 0.7000 424,855 +0.01(+2.19%)
Feb 28, 2017 0.6800 0.7200 0.6700 0.6850 207,563 +0.01(+0.87%)
Feb 27, 2017 0.7200 0.7200 0.6700 0.6791 68,686 -0.02(-2.99%)
Feb 24, 2017 0.6950 0.7250 0.6900 0.7000 234,922 +0.01(+0.72%)
Feb 23, 2017 0.6810 0.7500 0.6600 0.6950 682,256 +0.02(+2.96%)
Feb 22, 2017 0.6700 0.6900 0.6600 0.6750 221,676 -0.01(-0.74%)
Feb 21, 2017 0.6860 0.6950 0.6700 0.6800 269,358 -0.01(-2.03%)
Feb 17, 2017 0.6941 0.6941 0.6941 0 -0.01(-0.83%)
Feb 16, 2017 0.7500 0.7500 0.6900 0.6999 283,417 -0.02(-2.11%)
Feb 15, 2017 0.6300 0.7500 0.6150 0.7150 417,080 +0.06(+9.16%)
Feb 14, 2017 0.7700 0.7700 0.6275 0.6550 459,957 -0.12(-15.81%)
Feb 13, 2017 0.8698 0.8698 0.6806 0.7780 587,856 -0.09(-10.57%)
Feb 10, 2017 0.9900 0.9900 0.7550 0.8700 1,051,057 -0.12(-12.12%)
Feb 09, 2017 0.9950 1.060 0.9720 0.9900 1,199,743 +0.02(+1.54%)
Feb 08, 2017 0.9540 1.040 0.9500 0.9750 759,619 +0.02(+2.20%)
Feb 07, 2017 0.9100 0.9540 0.8900 0.9540 249,893 +0.04(+4.84%)
Feb 06, 2017 0.8900 0.9100 0.8690 0.9100 374,968 +0.02(+2.25%)
Feb 03, 2017 0.8255 0.9050 0.8200 0.8900 728,080 +0.08(+9.20%)
Feb 02, 2017 0.6777 0.8300 0.6777 0.8150 742,577 +0.14(+20.26%)
Feb 01, 2017 0.6949 0.6980 0.6313 0.6777 173,586 -0.01(-1.05%)
Jan 31, 2017 0.6980 0.6980 0.6500 0.6849 188,606 -0.01(-1.88%)
Jan 30, 2017 0.7200 0.7200 0.6910 0.6980 87,719 -0.01(-1.69%)
Jan 27, 2017 0.7480 0.7480 0.6800 0.7100 57,602 -0.04(-5.08%)
Jan 26, 2017 0.7610 0.7836 0.6760 0.7480 289,033 -0.01(-1.58%)
Jan 25, 2017 0.6930 0.7835 0.6900 0.7600 1,016,651 +0.07(+10.14%)
Jan 24, 2017 0.6272 0.7040 0.6272 0.6900 969,695 +0.06(+9.56%)
Jan 23, 2017 0.6100 0.6298 0.6100 0.6298 28,862 +0.01(+1.58%)
Jan 20, 2017 0.6200 0.6250 0.6100 0.6200 9,731 -0.01(-1.59%)
Jan 19, 2017 0.6200 0.6300 0.6150 0.6300 57,946 +0.01(+1.61%)
Jan 18, 2017 0.6350 0.6350 0.6150 0.6200 17,515 -0.02(-2.36%)
Jan 17, 2017 0.6300 0.6400 0.6200 0.6350 86,889 +0.00(+0.02%)
Jan 13, 2017 0.6349 0.6349 0.6349 0 -0.01(-0.78%)
Jan 12, 2017 0.6175 0.6400 0.6175 0.6399 47,048 +0.01(+1.59%)
Jan 11, 2017 0.5900 0.6299 0.5900 0.6299 108,821 +0.04(+6.76%)
Jan 10, 2017 0.5801 0.6000 0.5800 0.5900 88,695 +0.00(+0.02%)
Jan 09, 2017 0.5999 0.5999 0.5746 0.5899 131,323 -0.01(-1.67%)
Jan 06, 2017 0.5599 0.6000 0.5599 0.5999 313,054 +0.05(+9.07%)
Jan 05, 2017 0.5750 0.5795 0.5500 0.5500 65,068 -0.03(-5.97%)
Jan 04, 2017 0.6000 0.6000 0.4600 0.5849 56,292 -0.03(-4.11%)
Jan 03, 2017 0.6190 0.6190 0.5900 0.6100 41,570 -0.01(-1.38%)
Dec 30, 2016 0.6185 0.6185 0.6185 0 -0.01(-1.82%)
Dec 29, 2016 0.6120 0.6300 0.6120 0.6300 1,500 +0.01(+1.61%)
Dec 28, 2016 0.6200 0.6200 0.6000 0.6200 22,200 +0.01(+0.81%)
Dec 27, 2016 0.6200 0.6200 0.6150 0.6150 12,188 -0.01(-0.81%)
Dec 23, 2016 0.6200 0.6200 0.6200 0 -0.00(-0.02%)
Dec 22, 2016 0.6250 0.6250 0.6200 0.6201 5,910 -0.00(-0.78%)
Dec 21, 2016 0.6350 0.6350 0.6175 0.6250 23,798 -0.03(-3.85%)
Dec 20, 2016 0.6100 0.6500 0.6100 0.6500 180,286 +0.04(+6.56%)
Dec 19, 2016 0.6299 0.6299 0.5950 0.6100 47,606 -0.02(-3.17%)
Dec 16, 2016 0.6000 0.6300 0.6000 0.6300 41,167 +0.01(+1.61%)
Dec 15, 2016 0.6011 0.6400 0.5800 0.6200 101,582 -0.02(-2.97%)
Dec 14, 2016 0.6400 0.6400 0.5800 0.6390 51,319 +0.01(+1.43%)
Dec 13, 2016 0.5450 0.6400 0.5450 0.6300 93,907 +0.03(+5.00%)
Dec 12, 2016 0.5987 0.6023 0.5350 0.6000 97,285 +0.00(+0.35%)
Dec 09, 2016 0.5900 0.5987 0.5890 0.5979 53,719 +0.01(+1.34%)
Dec 08, 2016 0.5580 0.5900 0.5580 0.5900 67,093 +0.04(+7.31%)
Dec 07, 2016 0.5580 0.5580 0.5400 0.5498 44,763 -0.00(-0.04%)
Dec 06, 2016 0.5186 0.5800 0.5100 0.5500 252,816 +0.05(+10.00%)
Dec 05, 2016 0.5099 0.5099 0.4900 0.5000 34,023 -0.01(-1.96%)
Dec 02, 2016 0.5011 0.5140 0.4950 0.5100 36,064 +0.01(+1.80%)
Dec 01, 2016 0.4850 0.5199 0.4850 0.5010 30,928 -0.02(-3.65%)
Nov 30, 2016 0.5000 0.5250 0.4902 0.5200 132,034 +0.03(+6.08%)
Nov 29, 2016 0.5150 0.5150 0.4600 0.4902 386,174 -0.02(-3.98%)
Nov 28, 2016 0.5098 0.5150 0.5000 0.5105 30,543 -0.01(-1.81%)
Nov 25, 2016 0.4900 0.5199 0.4900 0.5199 4,899 +0.00(+0.46%)
Nov 23, 2016 0.5175 0.5175 0.5175 0 -0.01(-1.43%)
Nov 22, 2016 0.5250 0.5250 0.5175 0.5250 66,700 +0.01(+0.96%)
Nov 21, 2016 0.5100 0.5249 0.4950 0.5200 72,775 +0.01(+1.96%)
Nov 18, 2016 0.4950 0.5100 0.4950 0.5100 9,247 +0.00(+0.00%)
Nov 17, 2016 0.4950 0.5250 0.4950 0.5100 160,520 +0.02(+3.03%)
Nov 16, 2016 0.4900 0.5000 0.4850 0.4950 46,665 +0.00(+0.00%)
Nov 15, 2016 0.4800 0.5000 0.4750 0.4950 49,492 +0.02(+3.13%)
Nov 14, 2016 0.4998 0.5000 0.4600 0.4800 38,813 -0.02(-3.61%)
Nov 11, 2016 0.5096 0.5096 0.4650 0.4980 89,588 -0.01(-1.66%)
Nov 10, 2016 0.4795 0.5064 0.4775 0.5064 75,585 +0.03(+7.22%)
Nov 09, 2016 0.4700 0.4801 0.4700 0.4723 36,000 -0.02(-3.61%)
Nov 08, 2016 0.4700 0.5000 0.4700 0.4900 18,840 -0.01(-2.00%)
Nov 07, 2016 0.5000 0.5500 0.4550 0.5000 66,428 -0.01(-1.96%)
Nov 04, 2016 0.4900 0.5600 0.4900 0.5100 99,994 +0.03(+6.25%)
Nov 03, 2016 0.4510 0.4800 0.4510 0.4800 38,447 +0.03(+6.43%)
Nov 02, 2016 0.4789 0.4789 0.4500 0.4510 5,222 +0.00(+0.20%)
Nov 01, 2016 0.4608 0.4789 0.4500 0.4501 38,154 -0.01(-2.32%)
Oct 31, 2016 0.4700 0.4789 0.4608 0.4608 74,695 -0.01(-1.96%)
Oct 28, 2016 0.4700 0.4750 0.4650 0.4700 128,078 +0.00(+0.00%)
Oct 27, 2016 0.5350 0.5700 0.4700 0.4700 205,281 -0.04(-6.93%)
Oct 26, 2016 0.4950 0.5100 0.4950 0.5050 76,816 +0.02(+3.06%)
Oct 25, 2016 0.4900 0.4911 0.4900 0.4900 25,497 +0.02(+4.26%)
Oct 24, 2016 0.4989 0.5000 0.4700 0.4700 122,694 -0.02(-4.08%)
Oct 21, 2016 0.4699 0.4948 0.4600 0.4900 255,845 +0.02(+4.26%)
Oct 20, 2016 0.4600 0.4700 0.4600 0.4700 25,970 +0.01(+1.10%)
Oct 19, 2016 0.4400 0.4750 0.4300 0.4649 65,233 -0.01(-2.13%)
Oct 18, 2016 0.4100 0.4750 0.4100 0.4750 35,340 +0.02(+5.56%)
Oct 17, 2016 0.4350 0.4549 0.4200 0.4500 34,270 -0.01(-1.10%)
Oct 14, 2016 0.4500 0.4717 0.4450 0.4550 36,194 +0.01(+1.34%)
Oct 13, 2016 0.4699 0.4699 0.4350 0.4490 56,496 -0.01(-1.32%)
Oct 12, 2016 0.4500 0.4749 0.4383 0.4550 120,952 +0.01(+1.11%)
Oct 11, 2016 0.4800 0.4800 0.4250 0.4500 64,851 +0.02(+4.65%)
Oct 10, 2016 0.5199 0.5199 0.4200 0.4300 100,107 -0.07(-14.00%)
Oct 07, 2016 0.4400 0.5000 0.4300 0.5000 82,237 +0.07(+16.28%)
Oct 06, 2016 0.4100 0.4900 0.4100 0.4300 144,120 +0.02(+4.88%)
Oct 05, 2016 0.5400 0.5400 0.4100 0.4100 338,813 -0.11(-21.15%)
Oct 04, 2016 0.5100 0.5980 0.4500 0.5200 334,638 +0.01(+1.96%)
Oct 03, 2016 0.6520 0.6700 0.4900 0.5100 417,499 -0.14(-21.80%)
Sep 30, 2016 0.6750 0.6800 0.5700 0.6522 827,126 -0.02(-3.02%)
Sep 29, 2016 0.6415 0.7100 0.6400 0.6725 305,339 +0.04(+6.75%)
Sep 28, 2016 0.5750 0.6300 0.5700 0.6300 297,157 +0.07(+11.50%)
Sep 27, 2016 0.5500 0.5650 0.5450 0.5650 161,832 +0.02(+4.63%)
Sep 26, 2016 0.5600 0.5850 0.5300 0.5400 73,209 -0.01(-2.23%)
Sep 23, 2016 0.5081 0.5600 0.4700 0.5523 233,721 +0.04(+8.29%)
Sep 22, 2016 0.4950 0.5200 0.4860 0.5100 199,309 +0.02(+3.03%)
Sep 21, 2016 0.4569 0.4950 0.4500 0.4950 192,425 +0.04(+8.55%)
Sep 20, 2016 0.4100 0.4560 0.3660 0.4560 133,732 +0.05(+11.22%)
Sep 19, 2016 0.4770 0.4900 0.3750 0.4100 389,011 -0.07(-14.58%)
Sep 16, 2016 0.6100 0.6200 0.4550 0.4800 883,952 -0.14(-21.95%)
Sep 15, 2016 0.6200 0.6300 0.6000 0.6150 137,296 -0.03(-3.91%)
Sep 14, 2016 0.6100 0.6650 0.6100 0.6400 272,489 +0.03(+4.92%)
Sep 13, 2016 0.6100 0.6200 0.5950 0.6100 29,976 -0.02(-2.40%)
Sep 12, 2016 0.6050 0.6250 0.5850 0.6250 152,567 +0.02(+2.46%)
Sep 09, 2016 0.5650 0.6250 0.5650 0.6100 259,478 +0.03(+5.54%)
Sep 08, 2016 0.5600 0.5840 0.5440 0.5780 251,054 +0.02(+3.21%)
Sep 07, 2016 0.5800 0.5950 0.5100 0.5600 509,077 -0.02(-4.27%)
Sep 06, 2016 0.4910 0.6100 0.4910 0.5850 825,594 +0.09(+17.02%)
Sep 02, 2016 0.4999 0.4999 0.4999 0 +0.10(+26.56%)
Sep 01, 2016 0.3951 0.4000 0.3900 0.3950 96,400 -0.00(-0.03%)
Aug 31, 2016 0.3960 0.4050 0.3920 0.3951 85,859 +0.00(+0.79%)
Aug 30, 2016 0.3900 0.4000 0.3800 0.3920 152,602 +0.00(+0.77%)
Aug 29, 2016 0.3600 0.3900 0.3600 0.3890 74,550 +0.02(+6.58%)
Aug 26, 2016 0.3300 0.3950 0.3300 0.3650 148,168 +0.03(+10.61%)
Aug 25, 2016 0.3000 0.3600 0.2920 0.3300 127,219 +0.03(+10.04%)
Aug 24, 2016 0.3000 0.3000 0.2900 0.2999 13,501 +0.01(+3.41%)
Aug 23, 2016 0.2800 0.2980 0.2800 0.2900 16,800 +0.01(+3.57%)
Aug 22, 2016 0.3000 0.3000 0.2800 0.2800 5,898 -0.01(-3.45%)
Aug 19, 2016 0.2905 0.2905 0.2700 0.2900 68,440 +0.02(+7.41%)
Aug 18, 2016 0.2998 0.3000 0.2680 0.2700 136,029 -0.03(-10.00%)
Aug 17, 2016 0.3199 0.3199 0.2600 0.3000 83,988 -0.01(-1.64%)
Aug 16, 2016 0.2700 0.3199 0.2700 0.3050 89,355 +0.03(+9.55%)
Aug 15, 2016 0.2529 0.2784 0.2510 0.2784 27,859 +0.03(+11.36%)
Aug 12, 2016 0.2623 0.2623 0.2500 0.2500 9,450 +0.00(+0.00%)
Aug 11, 2016 0.2550 0.2655 0.2500 0.2500 33,307 -0.01(-3.85%)
Aug 10, 2016 0.2799 0.2799 0.2560 0.2600 14,323 -0.02(-7.14%)
Aug 09, 2016 0.2550 0.2899 0.2550 0.2800 47,105 +0.02(+9.38%)
Aug 08, 2016 0.2600 0.2646 0.2500 0.2560 31,803 -0.01(-3.25%)
Aug 05, 2016 0.2601 0.2647 0.2600 0.2646 32,197 +0.00(+1.77%)
Aug 04, 2016 0.2900 0.2900 0.2600 0.2600 96,107 -0.02(-7.14%)
Aug 03, 2016 0.3450 0.3450 0.2800 0.2800 170,313 -0.04(-12.50%)
Aug 02, 2016 0.2750 0.3500 0.2650 0.3200 304,486 +0.06(+23.08%)
Aug 01, 2016 0.2500 0.2600 0.2500 0.2600 17,970 +0.01(+4.00%)
Jul 29, 2016 0.2380 0.2500 0.2380 0.2500 2,275 +0.01(+5.49%)
Jul 28, 2016 0.2600 0.2650 0.2370 0.2370 40,280 -0.02(-8.85%)
Jul 27, 2016 0.2700 0.2700 0.2600 0.2600 60,464 +0.00(+0.00%)
Jul 26, 2016 0.2501 0.2695 0.2501 0.2600 49,000 +0.01(+4.00%)
Jul 25, 2016 0.2420 0.2750 0.2420 0.2500 25,646 +0.01(+3.35%)
Jul 22, 2016 0.2799 0.2799 0.2200 0.2419 118,696 -0.04(-13.61%)
Jul 21, 2016 0.2800 0.2800 0.2700 0.2800 39,948 +0.00(+0.00%)
Jul 20, 2016 0.2619 0.2800 0.2619 0.2800 26,472 +0.01(+3.70%)
Jul 19, 2016 0.2800 0.2800 0.2601 0.2700 60,900 -0.01(-2.77%)
Jul 18, 2016 0.2701 0.2800 0.2700 0.2777 20,178 -0.00(-0.82%)
Jul 15, 2016 0.2800 0.2800 0.2701 0.2800 26,684 -0.00(-0.88%)
Jul 14, 2016 0.2800 0.3100 0.2600 0.2825 109,395 +0.01(+2.73%)
Jul 13, 2016 0.3100 0.3100 0.2701 0.2750 17,500 -0.01(-4.35%)
Jul 12, 2016 0.2700 0.3100 0.2700 0.2875 10,550 +0.02(+6.48%)
Jul 11, 2016 0.3250 0.3250 0.2600 0.2700 32,059 +0.00(+0.00%)
Jul 08, 2016 0.2870 0.2870 0.2700 22,775 -0.02(-5.92%)
Jul 07, 2016 0.2710 0.2870 0.2610 0.2870 33,487 +0.02(+9.54%)
Jul 05, 2016 0.2870 0.2870 0.2600 0.2620 7,975 -0.02(-8.71%)
Jul 01, 2016 0.2870 0.2870 0.2870 0 +0.02(+6.30%)
Jun 30, 2016 0.2630 0.2750 0.2630 0.2700 70,464 +0.00(+1.64%)
Jun 29, 2016 0.2750 0.2750 0.2630 0.2656 31,361 -0.01(-3.23%)
Jun 28, 2016 0.2670 0.2745 0.2560 0.2745 69,743 +0.01(+2.81%)
Jun 27, 2016 0.2800 0.2824 0.2550 0.2670 59,020 -0.02(-7.93%)
Jun 24, 2016 0.2900 0.2923 0.2800 0.2900 53,319 -0.02(-4.92%)
Jun 23, 2016 0.2950 0.3090 0.2850 0.3050 68,284 +0.01(+3.39%)
Jun 22, 2016 0.3020 0.3200 0.2950 0.2950 45,078 -0.01(-2.32%)
Jun 21, 2016 0.3100 0.3380 0.3010 0.3020 37,577 -0.01(-3.82%)
Jun 20, 2016 0.3110 0.3199 0.3100 0.3140 72,450 -0.01(-1.88%)
Jun 17, 2016 0.3390 0.3390 0.3010 0.3200 51,747 +0.00(+1.23%)
Jun 16, 2016 0.3105 0.3180 0.3100 0.3161 34,199 +0.01(+1.80%)
Jun 15, 2016 0.3250 0.3390 0.2800 0.3105 185,256 +0.00(+0.13%)
Jun 14, 2016 0.3100 0.3250 0.3100 0.3101 70,355 +0.00(+0.00%)
Jun 13, 2016 0.3110 0.3300 0.3000 0.3101 53,105 -0.00(-0.29%)
Jun 10, 2016 0.3300 0.3300 0.3000 0.3110 49,880 -0.02(-5.76%)
Jun 09, 2016 0.3395 0.3490 0.3200 0.3300 112,082 -0.01(-2.65%)
Jun 08, 2016 0.3300 0.3600 0.3150 0.3390 150,385 +0.02(+5.94%)
Jun 07, 2016 0.3250 0.3389 0.3000 0.3200 132,825 -0.03(-8.28%)
Jun 06, 2016 0.3700 0.3700 0.3250 0.3489 81,057 -0.02(-5.68%)
Jun 03, 2016 0.3800 0.3800 0.3511 0.3699 12,208 +0.00(+1.34%)
Jun 02, 2016 0.3569 0.3800 0.3500 0.3650 13,450 +0.02(+4.29%)
Jun 01, 2016 0.3750 0.3850 0.3500 0.3500 44,674 -0.03(-7.89%)
May 31, 2016 0.3600 0.3800 0.3600 0.3800 58,951 +0.02(+5.56%)
May 27, 2016 0.3600 0.3600 0.3600 0 +0.00(+1.08%)
May 26, 2016 0.3449 0.3590 0.3400 0.3562 109,743 +0.01(+3.23%)
May 25, 2016 0.3800 0.3850 0.3260 0.3450 208,059 -0.04(-10.39%)
May 24, 2016 0.3800 0.4050 0.3600 0.3850 119,780 +0.01(+1.32%)
May 23, 2016 0.3775 0.4000 0.3650 0.3800 57,380 +0.01(+2.70%)
May 20, 2016 0.3540 0.4200 0.3400 0.3700 360,108 +0.03(+8.50%)
May 19, 2016 0.3400 0.3577 0.3189 0.3410 243,239 +0.00(+0.29%)
May 18, 2016 0.3215 0.3750 0.3100 0.3400 935,993 +0.06(+21.86%)
May 17, 2016 0.2649 0.2790 0.2500 0.2790 89,204 +0.01(+5.32%)
May 16, 2016 0.2700 0.2700 0.2360 0.2649 81,560 +0.01(+5.96%)
May 13, 2016 0.2548 0.3049 0.2300 0.2500 36,472 +0.01(+4.52%)
May 12, 2016 0.2900 0.3170 0.2300 0.2392 92,755 -0.06(-20.00%)
May 11, 2016 0.3299 0.3299 0.2800 0.2990 120,754 -0.02(-6.56%)
May 10, 2016 0.3100 0.3207 0.2910 0.3200 283,152 +0.02(+7.38%)
May 09, 2016 0.3560 0.3590 0.2510 0.2980 605,028 -0.11(-27.32%)
May 06, 2016 0.3500 0.4100 0.3500 0.4100 46,541 +0.06(+17.14%)
May 05, 2016 0.3450 0.3950 0.3150 0.3500 318,220 +0.01(+1.45%)
May 04, 2016 0.3900 0.4600 0.3000 0.3450 306,049 -0.05(-11.54%)
May 03, 2016 0.2500 0.4000 0.2500 0.3900 261,695 +0.14(+56.00%)
May 02, 2016 0.2260 0.2500 0.2260 0.2500 38,900 +0.01(+4.17%)
Apr 29, 2016 0.2300 0.2400 0.2250 0.2400 22,751 +0.01(+4.35%)
Apr 28, 2016 0.2399 0.2399 0.2256 0.2300 32,144 -0.00(-0.98%)
Apr 27, 2016 0.2300 0.2323 0.2300 0.2323 9,395 +0.00(+0.99%)
Apr 26, 2016 0.2250 0.2399 0.2101 0.2300 56,848 +0.03(+12.20%)
Apr 25, 2016 0.2300 0.2300 0.2050 0.2050 9,182 -0.03(-14.55%)
Apr 22, 2016 0.1700 0.2399 0.1700 0.2399 10,900 +0.03(+14.24%)
Apr 21, 2016 0.2100 0.2100 0.2100 0.2100 4,500 +0.00(+0.00%)
Apr 20, 2016 0.2200 0.2299 0.2100 0.2100 26,420 +0.00(+0.00%)
Apr 19, 2016 0.2310 0.2310 0.2100 0.2100 10,784 -0.02(-10.64%)
Apr 18, 2016 0.2173 0.2350 0.2173 0.2350 19,411 +0.00(+0.00%)
Apr 15, 2016 0.2000 0.2350 0.1950 0.2350 62,715 +0.04(+23.68%)
Apr 14, 2016 0.1850 0.1900 0.1800 0.1900 35,425 +0.01(+2.70%)
Apr 13, 2016 0.1800 0.2200 0.1800 0.1850 35,465 -0.02(-11.90%)
Apr 12, 2016 0.1400 0.2234 0.1400 0.2100 145,442 +0.07(+44.83%)
Apr 11, 2016 0.1300 0.1450 0.1200 0.1450 50,244 +0.01(+11.54%)
Apr 08, 2016 0.1250 0.1400 0.1229 0.1300 106,100 +0.01(+4.00%)
Apr 07, 2016 0.1268 0.1268 0.1201 0.1250 38,100 -0.00(-1.42%)
Apr 06, 2016 0.1268 0.1268 0.1268 0.1268 1,000 -0.00(-2.46%)
Apr 05, 2016 0.1446 0.1450 0.1260 0.1300 23,620 -0.01(-10.34%)
Apr 04, 2016 0.1450 0.1450 0.1450 0.1450 8,900 +0.00(+0.00%)
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.