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

Alpine 4 Holdings Inc Cl A (OP: ALPP )

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 (%)
Mar 31, 2020 0.0350 0.0400 0.0350 0.0395 381,916 +0.01(+16.18%)
Mar 30, 2020 0.0363 0.0399 0.0001 0.0340 1,271,776 -0.01(-14.79%)
Mar 27, 2020 0.0399 0.0400 0.0350 0.0399 312,100 +0.00(+0.00%)
Mar 26, 2020 0.0375 0.0400 0.0370 0.0399 718,808 -0.00(-0.25%)
Mar 25, 2020 0.0420 0.0420 0.0375 0.0400 890,068 +0.00(+0.25%)
Mar 24, 2020 0.0424 0.0425 0.0375 0.0399 627,451 -0.00(-0.25%)
Mar 23, 2020 0.0458 0.0475 0.0400 0.0400 1,319,411 -0.01(-15.07%)
Mar 20, 2020 0.0850 0.0850 0.0413 0.0471 1,450,300 +0.00(+3.97%)
Mar 19, 2020 0.0435 0.0550 0.0350 0.0453 4,407,716 +0.01(+13.25%)
Mar 18, 2020 0.0400 0.0470 0.0350 0.0400 702,393 -0.00(-10.91%)
Mar 17, 2020 0.0498 0.0498 0.0366 0.0449 928,826 +0.00(+4.42%)
Mar 16, 2020 0.0520 0.0600 0.0410 0.0430 1,299,280 -0.02(-29.04%)
Mar 13, 2020 0.0599 0.0635 0.0520 0.0606 1,058,300 +0.00(+1.17%)
Mar 12, 2020 0.0700 0.0700 0.0510 0.0599 796,506 -0.01(-14.43%)
Mar 11, 2020 0.0739 0.0770 0.0605 0.0700 269,328 -0.00(-5.28%)
Mar 10, 2020 0.0660 0.0829 0.0611 0.0739 343,484 +0.01(+13.69%)
Mar 09, 2020 0.0690 0.0700 0.0602 0.0650 530,755 -0.01(-7.14%)
Mar 06, 2020 0.0700 0.0750 0.0600 0.0700 607,600 -0.00(-5.41%)
Mar 05, 2020 0.0850 0.0850 0.0650 0.0740 390,924 -0.01(-12.94%)
Mar 04, 2020 0.0830 0.0858 0.0725 0.0850 964,266 +0.00(+2.41%)
Mar 03, 2020 0.0760 0.0850 0.0700 0.0830 879,352 +0.01(+7.79%)
Mar 02, 2020 0.0705 0.0780 0.0570 0.0770 1,043,724 +0.01(+8.45%)
Feb 28, 2020 0.0840 0.0840 0.0700 0.0710 751,200 -0.01(-15.48%)
Feb 27, 2020 0.0850 0.0920 0.0725 0.0840 783,558 -0.01(-8.70%)
Feb 26, 2020 0.0930 0.0930 0.0850 0.0920 349,528 -0.00(-1.08%)
Feb 25, 2020 0.0980 0.0980 0.0870 0.0930 504,724 -0.01(-5.10%)
Feb 24, 2020 0.0900 0.1000 0.0850 0.0980 758,888 +0.01(+15.29%)
Feb 21, 2020 0.0900 0.0900 0.0780 0.0850 475,200 +0.00(+1.43%)
Feb 20, 2020 0.0750 0.0879 0.0750 0.0838 581,508 -0.00(-4.77%)
Feb 19, 2020 0.0900 0.1000 0.0800 0.0880 876,531 -0.01(-10.20%)
Feb 18, 2020 0.0760 0.0980 0.0632 0.0980 1,662,018 +0.02(+28.95%)
Feb 14, 2020 0.0677 0.0760 0.0632 0.0760 987,900 +0.01(+12.59%)
Feb 13, 2020 0.0640 0.0679 0.0547 0.0675 2,215,272 +0.00(+5.47%)
Feb 12, 2020 0.0748 0.0748 0.0630 0.0640 1,493,231 -0.01(-14.09%)
Feb 11, 2020 0.0800 0.0800 0.0712 0.0745 801,826 -0.00(-1.46%)
Feb 10, 2020 0.0750 0.0816 0.0730 0.0756 1,422,581 +0.00(+4.28%)
Feb 07, 2020 0.0845 0.0845 0.0705 0.0725 1,793,200 -0.01(-15.89%)
Feb 06, 2020 0.1008 0.1008 0.0799 0.0862 2,238,477 -0.01(-14.48%)
Feb 05, 2020 0.1050 0.1100 0.0965 0.1008 1,093,699 -0.00(-1.75%)
Feb 04, 2020 0.0940 0.1060 0.0920 0.1026 2,224,880 +0.01(+6.87%)
Feb 03, 2020 0.0915 0.1025 0.0850 0.0960 1,332,069 +0.00(+4.92%)
Jan 31, 2020 0.1065 0.1065 0.0740 0.0915 5,120,500 -0.01(-10.47%)
Jan 30, 2020 0.1150 0.1221 0.0958 0.1022 3,295,649 -0.03(-20.16%)
Jan 29, 2020 0.1375 0.1375 0.1230 0.1280 423,075 -0.01(-5.47%)
Jan 28, 2020 0.1550 0.1550 0.1295 0.1354 531,919 -0.01(-6.62%)
Jan 27, 2020 0.1470 0.1600 0.1400 0.1450 333,202 +0.00(+1.97%)
Jan 24, 2020 0.1490 0.1720 0.1410 0.1422 677,400 -0.01(-4.56%)
Jan 23, 2020 0.1450 0.1540 0.1400 0.1490 566,621 +0.00(+0.00%)
Jan 22, 2020 0.1545 0.1630 0.1450 0.1490 385,161 +0.01(+4.34%)
Jan 21, 2020 0.1819 0.1840 0.1367 0.1428 1,339,645 -0.03(-16.10%)
Jan 17, 2020 0.1700 0.1957 0.1621 0.1702 3,113,600 +0.01(+8.82%)
Jan 16, 2020 0.1192 0.1710 0.1188 0.1564 1,935,466 +0.04(+31.87%)
Jan 15, 2020 0.1280 0.1336 0.1137 0.1186 941,840 -0.01(-10.83%)
Jan 14, 2020 0.1495 0.1495 0.1200 0.1330 738,600 -0.02(-11.04%)
Jan 13, 2020 0.1519 0.1519 0.1400 0.1495 585,801 -0.00(-0.33%)
Jan 10, 2020 0.1498 0.1500 0.1400 0.1500 424,300 +0.00(+2.67%)
Jan 09, 2020 0.1500 0.1500 0.1360 0.1461 471,240 -0.00(-2.60%)
Jan 08, 2020 0.1492 0.1530 0.1306 0.1500 472,228 +0.00(+0.00%)
Jan 07, 2020 0.1700 0.1700 0.1300 0.1500 1,203,974 -0.02(-11.76%)
Jan 06, 2020 0.2000 0.2000 0.1537 0.1700 1,068,193 -0.01(-5.56%)
Jan 03, 2020 0.1825 0.1899 0.1651 0.1800 1,312,200 -0.00(-2.65%)
Jan 02, 2020 0.1928 0.2089 0.1730 0.1849 889,145 -0.01(-5.57%)
Dec 31, 2019 0.2000 0.2090 0.1750 0.1958 1,002,500 -0.01(-6.45%)
Dec 30, 2019 0.2150 0.2150 0.2000 0.2093 357,663 +0.01(+3.92%)
Dec 27, 2019 0.2000 0.2100 0.1900 0.2014 917,500 +0.01(+7.18%)
Dec 26, 2019 0.1790 0.1950 0.1700 0.1879 1,271,655 +0.01(+3.75%)
Dec 24, 2019 0.1990 0.1990 0.1800 0.1811 300,900 -0.02(-7.79%)
Dec 23, 2019 0.1860 0.2100 0.1793 0.1964 824,211 +0.01(+6.74%)
Dec 20, 2019 0.1879 0.1880 0.1756 0.1840 155,400 -0.00(-0.54%)
Dec 19, 2019 0.1820 0.1850 0.1720 0.1850 303,917 +0.00(+1.65%)
Dec 18, 2019 0.1701 0.1871 0.1620 0.1820 290,994 -0.00(-0.55%)
Dec 17, 2019 0.1950 0.1950 0.1510 0.1830 1,908,832 -0.02(-8.41%)
Dec 16, 2019 0.2100 0.2100 0.1850 0.1998 640,426 -0.01(-4.86%)
Dec 13, 2019 0.2180 0.2230 0.1965 0.2100 1,274,300 -0.01(-3.67%)
Dec 12, 2019 0.2390 0.2395 0.2100 0.2180 896,963 -0.02(-7.08%)
Dec 11, 2019 0.2587 0.2587 0.2239 0.2346 589,943 +0.01(+5.06%)
Dec 10, 2019 0.2490 0.2640 0.2169 0.2233 2,419,031 -0.02(-9.52%)
Dec 09, 2019 0.2180 0.2490 0.2060 0.2468 2,345,641 +0.03(+13.21%)
Dec 06, 2019 0.2139 0.2240 0.1950 0.2180 1,189,700 +0.01(+4.01%)
Dec 05, 2019 0.2000 0.2200 0.1861 0.2096 2,317,142 +0.02(+10.32%)
Dec 04, 2019 0.1701 0.2200 0.1666 0.1900 2,454,109 +0.02(+11.11%)
Dec 03, 2019 0.1910 0.1950 0.1692 0.1710 1,500,379 -0.02(-12.31%)
Dec 02, 2019 0.2280 0.2280 0.1899 0.1950 1,436,374 -0.03(-12.36%)
Nov 29, 2019 0.2101 0.2320 0.1925 0.2225 928,200 +0.01(+6.00%)
Nov 27, 2019 0.2250 0.2300 0.1852 0.2099 1,878,900 -0.02(-8.66%)
Nov 26, 2019 0.2499 0.2790 0.2101 0.2298 5,615,862 -0.04(-14.57%)
Nov 25, 2019 0.2035 0.2700 0.1800 0.2690 11,005,119 +0.10(+60.60%)
Nov 22, 2019 0.1450 0.1765 0.1337 0.1675 1,447,900 +0.02(+11.67%)
Nov 21, 2019 0.1644 0.1650 0.1244 0.1500 2,353,059 -0.02(-9.09%)
Nov 20, 2019 0.1850 0.2050 0.1530 0.1650 5,809,474 -0.00(-0.60%)
Nov 19, 2019 0.1100 0.1915 0.0950 0.1660 12,993,311 +0.05(+48.21%)
Nov 18, 2019 0.1450 0.1450 0.1110 0.1120 4,939,171 -0.04(-25.33%)
Nov 15, 2019 0.1510 0.1790 0.1150 0.1500 7,831,500 +0.00(+1.69%)
Nov 14, 2019 0.1772 0.1900 0.1380 0.1475 4,213,920 -0.03(-16.71%)
Nov 13, 2019 0.1799 0.2099 0.1638 0.1771 5,115,905 -0.00(-2.69%)
Nov 12, 2019 0.2655 0.3100 0.1561 0.1820 10,720,601 -0.07(-28.60%)
Nov 11, 2019 0.3140 0.3190 0.2430 0.2549 5,363,581 -0.06(-19.05%)
Nov 08, 2019 0.2498 0.3190 0.2210 0.3149 8,627,200 +0.08(+33.89%)
Nov 07, 2019 0.2499 0.2984 0.2020 0.2352 6,044,414 -0.02(-9.19%)
Nov 06, 2019 0.1810 0.2690 0.1370 0.2590 17,645,312 +0.06(+28.22%)
Nov 05, 2019 0.4400 0.4400 0.1880 0.2020 14,833,547 -0.21(-50.86%)
Nov 04, 2019 0.2655 0.4300 0.2400 0.4111 10,724,452 +0.17(+71.29%)
Nov 01, 2019 0.1440 0.2410 0.1350 0.2400 4,926,600 +0.09(+60.00%)
Oct 31, 2019 0.1340 0.1770 0.1230 0.1500 6,955,827 +0.02(+18.11%)
Oct 30, 2019 0.1160 0.1270 0.0920 0.1270 5,715,492 +0.01(+11.50%)
Oct 29, 2019 0.0645 0.1200 0.0634 0.1139 14,195,159 +0.05(+76.59%)
Oct 28, 2019 0.0648 0.0680 0.0580 0.0645 2,294,739 -0.00(-1.98%)
Oct 25, 2019 0.0648 0.0715 0.0619 0.0658 1,817,400 +0.00(+2.97%)
Oct 24, 2019 0.0680 0.0779 0.0610 0.0639 2,776,137 +0.00(+1.43%)
Oct 23, 2019 0.0608 0.0640 0.0390 0.0630 7,920,761 +0.00(+3.79%)
Oct 22, 2019 0.0699 0.0735 0.0560 0.0607 4,250,931 -0.01(-9.40%)
Oct 21, 2019 0.0755 0.0839 0.0623 0.0670 7,602,527 -0.01(-8.97%)
Oct 18, 2019 0.0565 0.0780 0.0445 0.0736 9,284,300 +0.02(+47.20%)
Oct 17, 2019 0.0560 0.0648 0.0415 0.0500 13,322,173 -0.00(-9.09%)
Oct 16, 2019 0.0330 0.0550 0.0320 0.0550 11,224,471 +0.02(+66.67%)
Oct 15, 2019 0.0270 0.0347 0.0240 0.0330 4,460,204 +0.01(+22.22%)
Oct 14, 2019 0.0220 0.0280 0.0210 0.0270 1,914,861 +0.01(+22.73%)
Oct 11, 2019 0.0225 0.0225 0.0176 0.0220 2,877,600 -0.00(-2.22%)
Oct 10, 2019 0.0205 0.0260 0.0180 0.0225 9,957,110 +0.01(+32.35%)
Oct 09, 2019 0.0138 0.0170 0.0138 0.0170 8,400 +0.00(+1.19%)
Oct 08, 2019 0.0150 0.0170 0.0150 0.0168 353,380 +0.00(+9.80%)
Oct 07, 2019 0.0170 0.0170 0.0141 0.0153 782,503 -0.00(-7.27%)
Oct 04, 2019 0.0143 0.0185 0.0131 0.0165 434,900 +0.00(+17.02%)
Oct 03, 2019 0.0146 0.0165 0.0130 0.0141 951,201 -0.00(-10.76%)
Oct 02, 2019 0.0144 0.0175 0.0130 0.0158 439,345 -0.00(-6.51%)
Oct 01, 2019 0.0160 0.0190 0.0145 0.0169 320,410 -0.00(-0.59%)
Sep 30, 2019 0.0178 0.0183 0.0159 0.0170 708,680 -0.00(-4.49%)
Sep 27, 2019 0.0170 0.0190 0.0160 0.0178 1,115,000 +0.00(+7.23%)
Sep 26, 2019 0.0166 0.0170 0.0150 0.0166 803,741 -0.00(-2.35%)
Sep 25, 2019 0.0170 0.0170 0.0150 0.0170 455,329 +0.00(+0.00%)
Sep 24, 2019 0.0162 0.0170 0.0156 0.0170 395,340 +0.00(+1.19%)
Sep 23, 2019 0.0172 0.0172 0.0130 0.0168 1,047,684 -0.00(-2.33%)
Sep 20, 2019 0.0178 0.0178 0.0156 0.0172 543,100 +0.00(+1.18%)
Sep 19, 2019 0.0140 0.0170 0.0140 0.0170 689,142 +0.00(+14.09%)
Sep 18, 2019 0.0174 0.0174 0.0135 0.0149 541,329 -0.00(-14.37%)
Sep 17, 2019 0.0140 0.0179 0.0140 0.0174 2,573,537 +0.00(+20.83%)
Sep 16, 2019 0.0155 0.0155 0.0131 0.0144 791,303 +0.00(+4.35%)
Sep 13, 2019 0.0120 0.0150 0.0120 0.0138 93,700 +0.00(+10.40%)
Sep 12, 2019 0.0112 0.0140 0.0111 0.0125 553,400 -0.00(-10.07%)
Sep 11, 2019 0.0160 0.0160 0.0110 0.0139 1,331,149 -0.00(-13.13%)
Sep 10, 2019 0.0145 0.0160 0.0109 0.0160 422,032 +0.00(+19.40%)
Sep 09, 2019 0.0134 0.0151 0.0134 0.0134 741,729 +0.00(+0.00%)
Sep 06, 2019 0.0111 0.0134 0.0092 0.0134 1,073,500 +0.00(+6.35%)
Sep 05, 2019 0.0117 0.0134 0.0117 0.0126 616,436 -0.00(-6.67%)
Sep 04, 2019 0.0117 0.0135 0.0117 0.0135 580,700 +0.00(+8.00%)
Sep 03, 2019 0.0121 0.0130 0.0120 0.0125 847,400 -0.00(-3.85%)
Aug 30, 2019 0.0151 0.0151 0.0115 0.0130 426,000 +0.00(+5.69%)
Aug 29, 2019 0.0115 0.0128 0.0100 0.0123 790,199 +0.00(+11.82%)
Aug 28, 2019 0.0110 0.0110 0.0096 0.0110 549,800 +0.00(+2.80%)
Aug 27, 2019 0.0111 0.0111 0.0095 0.0107 883,400 -0.00(-5.31%)
Aug 26, 2019 0.0115 0.0135 0.0109 0.0113 1,448,661 +0.00(+2.73%)
Aug 23, 2019 0.0104 0.0120 0.0104 0.0110 294,400 +0.00(+2.80%)
Aug 22, 2019 0.0104 0.0120 0.0103 0.0107 970,920 +0.00(+0.00%)
Aug 21, 2019 0.0110 0.0115 0.0100 0.0107 2,081,749 -0.00(-17.05%)
Aug 20, 2019 0.0180 0.0180 0.0110 0.0129 2,121,157 -0.00(-16.77%)
Aug 19, 2019 0.0164 0.0164 0.0155 0.0155 600,210 -0.00(-1.90%)
Aug 16, 2019 0.0160 0.0162 0.0143 0.0158 748,600 +0.00(+5.33%)
Aug 15, 2019 0.0165 0.0165 0.0141 0.0150 826,396 -0.00(-9.09%)
Aug 14, 2019 0.0141 0.0170 0.0141 0.0165 1,589,214 +0.00(+10.00%)
Aug 13, 2019 0.0150 0.0160 0.0120 0.0150 1,985,498 -0.00(-5.66%)
Aug 12, 2019 0.0157 0.0165 0.0150 0.0159 1,601,492 -0.00(-5.92%)
Aug 09, 2019 0.0179 0.0180 0.0150 0.0169 1,014,900 -0.00(-5.06%)
Aug 08, 2019 0.0180 0.0180 0.0146 0.0178 1,664,325 -0.00(-0.56%)
Aug 07, 2019 0.0175 0.0188 0.0155 0.0179 2,410,542 +0.00(+1.70%)
Aug 06, 2019 0.0148 0.0190 0.0148 0.0176 2,839,259 +0.00(+26.62%)
Aug 05, 2019 0.0091 0.0160 0.0090 0.0139 2,703,907 +0.01(+57.95%)
Aug 02, 2019 0.0115 0.0115 0.0087 0.0088 5,822,700 -0.00(-16.19%)
Aug 01, 2019 0.0135 0.0135 0.0095 0.0105 13,327,297 -0.00(-21.05%)
Jul 31, 2019 0.0142 0.0155 0.0131 0.0133 4,701,631 -0.00(-15.29%)
Jul 30, 2019 0.0150 0.0157 0.0141 0.0157 1,363,997 +0.00(+4.67%)
Jul 29, 2019 0.0168 0.0168 0.0149 0.0150 770,765 -0.00(-10.18%)
Jul 26, 2019 0.0150 0.0174 0.0145 0.0167 2,286,700 +0.00(+4.37%)
Jul 25, 2019 0.0170 0.0182 0.0146 0.0160 3,525,599 -0.00(-4.76%)
Jul 24, 2019 0.0179 0.0179 0.0134 0.0168 7,427,925 -0.00(-5.62%)
Jul 23, 2019 0.0178 0.0200 0.0175 0.0178 2,568,686 -0.00(-20.18%)
Jul 22, 2019 0.0220 0.0227 0.0168 0.0223 5,342,922 +0.00(+2.29%)
Jul 19, 2019 0.0181 0.0240 0.0160 0.0218 9,303,200 +0.00(+21.11%)
Jul 18, 2019 0.0211 0.0230 0.0160 0.0180 6,754,452 -0.00(-11.76%)
Jul 17, 2019 0.0215 0.0260 0.0186 0.0204 6,499,181 -0.01(-21.54%)
Jul 16, 2019 0.0290 0.0320 0.0250 0.0260 3,937,596 -0.01(-18.50%)
Jul 15, 2019 0.0300 0.0350 0.0280 0.0319 5,009,737 +0.00(+10.76%)
Jul 12, 2019 0.0279 0.0299 0.0211 0.0288 6,243,000 +0.00(+14.29%)
Jul 11, 2019 0.0344 0.0373 0.0240 0.0252 14,588,436 -0.01(-25.88%)
Jul 10, 2019 0.0305 0.0369 0.0265 0.0340 10,894,388 +0.01(+21.43%)
Jul 09, 2019 0.0320 0.0320 0.0240 0.0280 7,719,063 -0.00(-6.67%)
Jul 08, 2019 0.0210 0.0349 0.0205 0.0300 17,420,316 +0.01(+39.53%)
Jul 05, 2019 0.0203 0.0218 0.0175 0.0215 2,594,000 +0.00(+7.50%)
Jul 03, 2019 0.0240 0.0240 0.0155 0.0200 4,566,900 +0.00(+11.11%)
Jul 02, 2019 0.0247 0.0280 0.0180 0.0180 14,717,631 -0.00(-2.17%)
Jul 01, 2019 0.0159 0.0265 0.0156 0.0184 14,135,395 +0.00(+13.58%)
Jun 28, 2019 0.0124 0.0169 0.0124 0.0162 6,945,000 +0.00(+32.79%)
Jun 27, 2019 0.0140 0.0155 0.0111 0.0122 14,804,003 -0.00(-18.12%)
Jun 26, 2019 0.0195 0.0248 0.0135 0.0149 10,442,159 -0.00(-12.35%)
Jun 25, 2019 0.0111 0.0295 0.0082 0.0170 46,883,192 +0.01(+91.01%)
Jun 24, 2019 0.0080 0.0090 0.0060 0.0089 13,409,414 +0.00(+45.90%)
Jun 21, 2019 0.0076 0.0076 0.0056 0.0061 3,391,500 -0.00(-19.74%)
Jun 20, 2019 0.0085 0.0085 0.0065 0.0076 1,624,700 -0.00(-22.45%)
Jun 19, 2019 0.0090 0.0098 0.0071 0.0098 4,201,728 +0.00(+10.11%)
Jun 18, 2019 0.0087 0.0090 0.0084 0.0089 2,466,213 -0.00(-1.11%)
Jun 17, 2019 0.0130 0.0130 0.0086 0.0090 4,932,623 -0.00(-30.23%)
Jun 14, 2019 0.0125 0.0130 0.0100 0.0129 3,168,900 +0.00(+3.20%)
Jun 13, 2019 0.0125 0.0135 0.0112 0.0125 2,290,311 +0.00(+16.82%)
Jun 12, 2019 0.0125 0.0125 0.0100 0.0107 2,323,702 -0.00(-14.40%)
Jun 11, 2019 0.0140 0.0140 0.0115 0.0125 447,121 -0.00(-8.76%)
Jun 10, 2019 0.0200 0.0200 0.0120 0.0137 2,315,100 -0.00(-21.71%)
Jun 07, 2019 0.0210 0.0220 0.0165 0.0175 1,773,800 -0.00(-12.50%)
Jun 06, 2019 0.0228 0.0231 0.0200 0.0200 612,787 -0.00(-9.50%)
Jun 05, 2019 0.0300 0.0300 0.0220 0.0221 549,795 -0.00(-15.00%)
Jun 04, 2019 0.0234 0.0338 0.0234 0.0260 1,877,151 +0.01(+44.44%)
Jun 03, 2019 0.0230 0.0309 0.0180 0.0180 2,688,183 -0.01(-21.74%)
May 31, 2019 0.0290 0.0290 0.0230 0.0230 547,800 -0.01(-23.33%)
May 30, 2019 0.0399 0.0400 0.0290 0.0300 653,487 -0.01(-23.08%)
May 29, 2019 0.0415 0.0416 0.0340 0.0390 874,451 +0.00(+2.63%)
May 28, 2019 0.0639 0.0914 0.0380 0.0380 969,770 -0.02(-36.56%)
May 24, 2019 0.0355 0.0780 0.0350 0.0599 330,600 +0.02(+67.32%)
May 23, 2019 0.0350 0.0358 0.0350 0.0358 13,800 +0.00(+2.29%)
May 22, 2019 0.0350 0.0350 0.0350 0.0350 13,900 +0.00(+9.38%)
May 21, 2019 0.0311 0.0331 0.0311 0.0320 16,000 -0.01(-20.20%)
May 17, 2019 0.0401 0.0401 0.0401 0.0401 5,000 +0.00(+0.00%)
May 15, 2019 0.0401 0.0401 0.0401 0 +0.01(+33.67%)
May 14, 2019 0.0381 0.0381 0.0300 0.0300 91,290 -0.01(-16.67%)
May 13, 2019 0.0390 0.0410 0.0300 0.0360 635,444 -0.00(-10.00%)
May 10, 2019 0.0400 0.0400 0.0400 0.0400 7,300 +0.00(+0.00%)
May 09, 2019 0.0400 0.0400 0.0400 0.0400 7,500 -0.00(-2.44%)
May 08, 2019 0.0410 0.0410 0.0410 0.0410 12,400 +0.00(+0.00%)
May 07, 2019 0.0410 0.0410 0.0410 0.0410 7,400 +0.00(+0.00%)
May 06, 2019 0.0410 0.0410 0.0410 0.0410 7,300 -0.00(-8.48%)
May 03, 2019 0.0410 0.0448 0.0410 0.0448 7,700 -0.01(-17.04%)
May 02, 2019 0.0380 0.0540 0.0380 0.0540 12,100 +0.00(+0.00%)
May 01, 2019 0.0380 0.0540 0.0380 0.0540 7,600 +0.00(+0.00%)
Apr 30, 2019 0.0400 0.0540 0.0400 0.0540 9,000 +0.00(+2.08%)
Apr 26, 2019 0.0529 0.0529 0.0529 0 -0.00(-0.56%)
Apr 25, 2019 0.0463 0.0532 0.0400 0.0532 33,373 -0.00(-5.67%)
Apr 24, 2019 0.0547 0.0564 0.0547 0.0564 30,000 -0.00(-0.18%)
Apr 23, 2019 0.0400 0.0680 0.0400 0.0565 146,245 +0.02(+48.68%)
Apr 22, 2019 0.0380 0.0380 0.0380 0.0380 5,000 +0.01(+19.50%)
Apr 18, 2019 0.0310 0.0490 0.0300 0.0318 16,500 -0.02(-35.10%)
Apr 17, 2019 0.0480 0.0490 0.0480 0.0490 3,912 +0.00(+0.00%)
Apr 15, 2019 0.0490 0.0490 0.0490 0 +0.02(+63.33%)
Apr 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+15.38%)
Apr 10, 2019 0.0260 0.0260 0.0260 0.0260 24,132 -0.00(-7.14%)
Apr 08, 2019 0.0280 0.0280 0.0280 0 -0.00(-9.68%)
Apr 05, 2019 0.0320 0.0320 0.0310 0.0310 4,900 -0.00(-11.43%)
Apr 04, 2019 0.0350 0.0350 0.0350 0.0350 4,238 -0.00(-1.41%)
Apr 03, 2019 0.0250 0.0355 0.0250 0.0355 1,900 -0.00(-8.97%)
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.