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

Midatech Pharma ADR (NQ: MTP )

0.2851 UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 24, 2023 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 29, 2019 0.3780 0.3800 0.3411 0.3674 347,000 +0.02(+4.97%)
Mar 28, 2019 0.4000 0.4000 0.3400 0.3500 253,560 -0.03(-7.77%)
Mar 27, 2019 0.3580 0.4000 0.3340 0.3795 818,127 +0.05(+13.55%)
Mar 26, 2019 0.3200 0.3600 0.3100 0.3342 397,455 +0.01(+4.44%)
Mar 25, 2019 0.3455 0.3500 0.2950 0.3200 242,402 -0.01(-2.77%)
Mar 22, 2019 0.3750 0.3750 0.3201 0.3291 398,000 -0.04(-9.84%)
Mar 21, 2019 0.3700 0.3800 0.3500 0.3650 319,132 +0.00(+0.00%)
Mar 20, 2019 0.3885 0.4080 0.3560 0.3650 447,061 +0.01(+1.39%)
Mar 19, 2019 0.3800 0.3900 0.3500 0.3600 365,779 -0.02(-5.26%)
Mar 18, 2019 0.4000 0.4100 0.3500 0.3800 366,046 -0.00(-0.52%)
Mar 15, 2019 0.4100 0.4171 0.3530 0.3820 572,200 -0.04(-9.05%)
Mar 14, 2019 0.4500 0.4500 0.4100 0.4200 349,351 -0.02(-3.45%)
Mar 13, 2019 0.4699 0.4699 0.4150 0.4350 805,650 -0.02(-4.40%)
Mar 12, 2019 0.4500 0.4800 0.4101 0.4550 797,477 +0.02(+5.64%)
Mar 11, 2019 0.4500 0.4523 0.3875 0.4307 778,728 +0.02(+5.02%)
Mar 08, 2019 0.4320 0.4460 0.3810 0.4101 1,127,900 -0.05(-10.87%)
Mar 07, 2019 0.5390 0.5390 0.4504 0.4601 1,695,964 -0.10(-17.84%)
Mar 06, 2019 0.5800 0.6000 0.4800 0.5600 2,144,608 -0.05(-8.21%)
Mar 05, 2019 0.5000 0.7100 0.4820 0.6101 7,086,047 +0.09(+17.33%)
Mar 04, 2019 0.4800 0.5200 0.4200 0.5200 2,197,974 -0.01(-0.95%)
Mar 01, 2019 0.6100 0.6100 0.4500 0.5250 3,246,000 -0.03(-4.55%)
Feb 28, 2019 0.6800 0.7000 0.5100 0.5500 10,073,833 -0.24(-30.38%)
Feb 27, 2019 0.7000 1.090 0.6330 0.7900 49,563,836 +0.28(+54.90%)
Feb 26, 2019 0.1300 0.8200 0.1300 0.5100 47,301,068 +0.39(+325.00%)
Feb 25, 2019 0.1250 0.1300 0.1200 0.1200 344,559 +0.00(+0.00%)
Feb 22, 2019 0.1200 0.1300 0.1200 0.1200 110,300 -0.01(-4.08%)
Feb 21, 2019 0.1300 0.1300 0.1201 0.1251 199,136 +0.00(+0.00%)
Feb 20, 2019 0.1300 0.1344 0.1245 0.1251 283,460 -0.00(-0.56%)
Feb 19, 2019 0.1180 0.1400 0.1178 0.1258 808,538 +0.01(+7.52%)
Feb 15, 2019 0.1150 0.1170 0.1130 0.1170 206,700 +0.00(+3.82%)
Feb 14, 2019 0.1100 0.1150 0.1100 0.1127 217,150 +0.00(+2.45%)
Feb 13, 2019 0.1100 0.1100 0.1100 0.1100 183,571 +0.00(+1.76%)
Feb 12, 2019 0.1150 0.1150 0.1050 0.1081 144,414 -0.00(-1.82%)
Feb 11, 2019 0.1144 0.1160 0.1051 0.1101 352,158 +0.00(+0.09%)
Feb 08, 2019 0.1100 0.1100 0.1000 0.1100 453,300 -0.00(-1.70%)
Feb 07, 2019 0.1198 0.1200 0.1100 0.1119 529,949 -0.01(-4.44%)
Feb 06, 2019 0.1200 0.1200 0.1100 0.1171 509,742 -0.00(-2.42%)
Feb 05, 2019 0.1200 0.1200 0.1100 0.1200 759,723 -0.00(-3.07%)
Feb 04, 2019 0.1265 0.1265 0.1190 0.1238 284,175 +0.00(+3.17%)
Feb 01, 2019 0.1300 0.1300 0.1200 0.1200 390,700 -0.00(-0.99%)
Jan 31, 2019 0.1260 0.1275 0.1150 0.1212 542,635 +0.00(+1.00%)
Jan 30, 2019 0.1300 0.1300 0.1100 0.1200 458,670 +0.00(+0.00%)
Jan 29, 2019 0.1300 0.1300 0.1100 0.1200 884,670 -0.00(-2.52%)
Jan 28, 2019 0.1300 0.1340 0.1200 0.1231 1,643,401 -0.00(-3.07%)
Jan 25, 2019 0.1150 0.1400 0.1100 0.1270 4,398,200 -0.04(-22.56%)
Jan 24, 2019 0.1785 0.1785 0.1550 0.1640 126,715 -0.00(-2.61%)
Jan 23, 2019 0.1709 0.1890 0.1605 0.1684 558,879 +0.00(+0.18%)
Jan 22, 2019 0.1581 0.1709 0.1550 0.1681 224,696 +0.02(+12.07%)
Jan 18, 2019 0.1600 0.1700 0.1500 0.1500 234,500 -0.01(-3.35%)
Jan 17, 2019 0.1500 0.1564 0.1452 0.1552 81,188 +0.01(+3.47%)
Jan 16, 2019 0.1500 0.1600 0.1400 0.1500 197,932 -0.01(-6.02%)
Jan 15, 2019 0.1700 0.1749 0.1550 0.1596 240,216 -0.01(-3.62%)
Jan 14, 2019 0.1942 0.1942 0.1655 0.1656 337,255 -0.02(-12.84%)
Jan 11, 2019 0.2100 0.2100 0.1800 0.1900 508,400 -0.01(-5.00%)
Jan 10, 2019 0.2100 0.2400 0.1900 0.2000 1,698,247 +0.00(+0.10%)
Jan 09, 2019 0.1837 0.2100 0.1760 0.1998 1,000,814 +0.03(+16.16%)
Jan 08, 2019 0.1780 0.1889 0.1700 0.1720 99,019 +0.00(+1.12%)
Jan 07, 2019 0.1703 0.1800 0.1622 0.1701 114,952 +0.01(+6.31%)
Jan 04, 2019 0.1700 0.1800 0.1600 0.1600 163,500 -0.00(-1.84%)
Jan 03, 2019 0.1925 0.1925 0.1630 0.1630 150,391 -0.03(-13.98%)
Jan 02, 2019 0.1627 0.2111 0.1575 0.1895 862,542 +0.03(+22.26%)
Dec 31, 2018 0.1540 0.1650 0.1540 0.1550 76,600 +0.01(+3.33%)
Dec 28, 2018 0.1400 0.1700 0.1400 0.1500 24,600 +0.01(+6.23%)
Dec 27, 2018 0.1400 0.1699 0.1400 0.1412 155,216 +0.00(+1.80%)
Dec 26, 2018 0.1400 0.1499 0.1290 0.1387 28,194 +0.00(+1.24%)
Dec 24, 2018 0.1370 0.1450 0.1370 0.1370 40,500 -0.01(-8.67%)
Dec 21, 2018 0.1300 0.1700 0.1300 0.1500 73,200 +0.01(+6.31%)
Dec 20, 2018 0.1990 0.1990 0.1233 0.1411 166,913 -0.01(-9.03%)
Dec 19, 2018 0.1700 0.1700 0.1501 0.1551 118,303 -0.01(-8.76%)
Dec 18, 2018 0.2000 0.2000 0.1600 0.1700 97,680 -0.02(-8.85%)
Dec 17, 2018 0.2000 0.2101 0.1602 0.1865 86,679 -0.01(-3.87%)
Dec 14, 2018 0.2010 0.2050 0.1850 0.1940 147,700 +0.00(+1.52%)
Dec 13, 2018 0.1700 0.2100 0.1700 0.1911 48,490 +0.00(+0.58%)
Dec 12, 2018 0.1777 0.2119 0.1777 0.1900 320,871 +0.01(+6.92%)
Dec 11, 2018 0.2079 0.2079 0.1674 0.1777 151,978 -0.03(-14.53%)
Dec 10, 2018 0.2200 0.2472 0.1950 0.2079 174,297 -0.01(-5.50%)
Dec 07, 2018 0.2500 0.2500 0.2200 0.2200 138,500 -0.02(-8.60%)
Dec 06, 2018 0.2300 0.2600 0.2300 0.2407 108,984 +0.00(+0.29%)
Dec 04, 2018 0.2400 0.2500 0.2300 0.2400 95,900 -0.01(-3.96%)
Dec 03, 2018 0.2600 0.2600 0.2101 0.2499 230,517 -0.02(-7.44%)
Nov 30, 2018 0.2800 0.2800 0.2500 0.2700 363,200 +0.00(+0.00%)
Nov 29, 2018 0.2300 0.3000 0.2300 0.2700 1,127,241 +0.04(+14.89%)
Nov 28, 2018 0.2693 0.2700 0.2300 0.2350 514,725 -0.04(-15.77%)
Nov 27, 2018 0.2850 0.2970 0.2600 0.2790 989,919 -0.03(-10.00%)
Nov 26, 2018 0.3700 0.4000 0.3000 0.3100 2,066,010 -0.03(-8.82%)
Nov 23, 2018 0.3200 0.3500 0.3000 0.3400 1,237,600 +0.00(+0.00%)
Nov 21, 2018 0.3400 0.3400 0.3400 0 -0.04(-9.57%)
Nov 20, 2018 0.3400 0.3899 0.3400 0.3760 28,248 +0.04(+10.59%)
Nov 19, 2018 0.3501 0.3580 0.3202 0.3400 84,756 -0.01(-2.86%)
Nov 16, 2018 0.3700 0.3700 0.3400 0.3500 51,900 -0.03(-7.89%)
Nov 15, 2018 0.3800 0.3800 0.3451 0.3800 25,650 +0.01(+3.80%)
Nov 14, 2018 0.3681 0.3700 0.3433 0.3661 31,537 -0.00(-1.05%)
Nov 13, 2018 0.3700 0.3790 0.3534 0.3700 13,221 +0.00(+1.04%)
Nov 12, 2018 0.3800 0.3800 0.3656 0.3662 14,883 -0.01(-3.63%)
Nov 09, 2018 0.3800 0.3850 0.3600 0.3800 37,900 +0.02(+5.56%)
Nov 08, 2018 0.3550 0.3807 0.3550 0.3600 30,969 -0.03(-7.69%)
Nov 07, 2018 0.4140 0.4140 0.3350 0.3900 73,847 -0.02(-6.02%)
Nov 06, 2018 0.4011 0.4150 0.3910 0.4150 49,739 +0.01(+2.72%)
Nov 05, 2018 0.4120 0.4213 0.3900 0.4040 193,776 -0.02(-3.81%)
Nov 02, 2018 0.5000 0.5900 0.4100 0.4200 1,111,400 -0.07(-14.29%)
Nov 01, 2018 0.4200 0.5500 0.3900 0.4900 257,832 +0.07(+16.67%)
Oct 31, 2018 0.4200 0.4200 0.4200 0.4200 1,031 +0.00(+0.72%)
Oct 30, 2018 0.3911 0.4210 0.3911 0.4170 7,149 -0.01(-1.21%)
Oct 29, 2018 0.4120 0.4257 0.4120 0.4221 22,492 -0.02(-4.07%)
Oct 26, 2018 0.4600 0.4600 0.3900 0.4400 16,200 -0.02(-4.95%)
Oct 25, 2018 0.4649 0.4700 0.4600 0.4629 13,701 -0.01(-1.51%)
Oct 24, 2018 0.4701 0.4799 0.4700 0.4700 11,256 -0.01(-2.06%)
Oct 23, 2018 0.4900 0.5010 0.4600 0.4799 63,580 -0.03(-5.90%)
Oct 22, 2018 0.5200 0.5300 0.5100 0.5100 4,514 -0.01(-1.92%)
Oct 19, 2018 0.5200 0.5400 0.5000 0.5200 47,100 -0.02(-3.67%)
Oct 18, 2018 0.5500 0.5500 0.5200 0.5398 32,402 -0.03(-4.46%)
Oct 17, 2018 0.5800 0.6099 0.5500 0.5650 65,850 -0.03(-4.25%)
Oct 16, 2018 0.5600 0.6369 0.5600 0.5901 110,620 +0.04(+6.32%)
Oct 15, 2018 0.5500 0.5719 0.5500 0.5550 1,484 -0.01(-2.63%)
Oct 12, 2018 0.5500 0.5800 0.5500 0.5700 13,000 +0.01(+0.88%)
Oct 11, 2018 0.5800 0.5800 0.5616 0.5650 7,742 +0.00(+0.89%)
Oct 10, 2018 0.5600 0.5800 0.5600 0.5600 13,905 -0.02(-3.61%)
Oct 09, 2018 0.5900 0.5900 0.5800 0.5810 11,965 +0.00(+0.17%)
Oct 08, 2018 0.5900 0.5900 0.5800 0.5800 11,520 -0.02(-3.33%)
Oct 05, 2018 0.5900 0.6000 0.5800 0.6000 7,500 +0.00(+0.02%)
Oct 04, 2018 0.6195 0.6195 0.5900 0.5999 19,936 +0.01(+1.68%)
Oct 03, 2018 0.6000 0.6000 0.5565 0.5900 22,425 -0.03(-4.53%)
Oct 02, 2018 0.6400 0.6400 0.6000 0.6180 28,404 +0.00(+0.24%)
Oct 01, 2018 0.6064 0.6620 0.6064 0.6165 44,878 +0.04(+6.29%)
Sep 28, 2018 0.7100 0.7100 0.5600 0.5800 112,200 -0.17(-22.35%)
Sep 27, 2018 0.7700 0.7700 0.7100 0.7469 27,623 -0.00(-0.41%)
Sep 26, 2018 0.7900 0.7900 0.7500 0.7500 4,207 -0.04(-4.69%)
Sep 25, 2018 0.7875 0.8000 0.7551 0.7869 8,546 -0.00(-0.08%)
Sep 24, 2018 0.7740 0.8300 0.7364 0.7875 29,795 +0.01(+1.61%)
Sep 21, 2018 0.7860 0.7880 0.7100 0.7750 18,200 +0.04(+5.44%)
Sep 20, 2018 0.7599 0.7599 0.7350 0.7350 4,013 +0.00(+0.40%)
Sep 19, 2018 0.7556 0.7870 0.7300 0.7321 8,727 +0.01(+1.17%)
Sep 18, 2018 0.7100 0.7480 0.7100 0.7236 14,545 +0.01(+1.92%)
Sep 17, 2018 0.7500 0.7700 0.7100 0.7100 67,409 -0.04(-5.33%)
Sep 14, 2018 0.7300 0.7600 0.7100 0.7500 27,200 +0.02(+2.81%)
Sep 13, 2018 0.7570 0.7697 0.7220 0.7295 18,539 +0.01(+1.18%)
Sep 12, 2018 0.7400 0.7698 0.7210 0.7210 19,225 -0.04(-4.63%)
Sep 11, 2018 0.6700 0.7800 0.6700 0.7560 29,208 +0.09(+12.84%)
Sep 10, 2018 0.7400 0.7400 0.6700 0.6700 28,337 -0.05(-6.94%)
Sep 07, 2018 0.7400 0.7500 0.6900 0.7200 20,000 -0.04(-5.47%)
Sep 06, 2018 0.7490 0.7631 0.7350 0.7617 15,276 +0.04(+5.05%)
Sep 05, 2018 0.7500 0.7800 0.7031 0.7251 27,518 -0.05(-6.58%)
Sep 04, 2018 0.8500 0.8500 0.7739 0.7762 89,000 -0.08(-9.57%)
Aug 31, 2018 0.8583 0.8583 0.8583 0 +0.19(+29.11%)
Aug 30, 2018 0.6290 0.6700 0.6200 0.6648 14,026 +0.04(+6.23%)
Aug 29, 2018 0.6091 0.6269 0.5800 0.6258 4,290 +0.05(+7.88%)
Aug 28, 2018 0.5700 0.6207 0.5700 0.5801 4,595 -0.04(-6.44%)
Aug 27, 2018 0.6100 0.6300 0.5800 0.6200 4,080 +0.04(+6.90%)
Aug 24, 2018 0.5900 0.6300 0.5700 0.5800 5,700 -0.03(-4.81%)
Aug 23, 2018 0.5750 0.6270 0.5601 0.6093 2,645 -0.00(-0.39%)
Aug 22, 2018 0.6196 0.6270 0.6100 0.6117 16,049 +0.02(+3.66%)
Aug 21, 2018 0.5800 0.6472 0.5800 0.5901 16,136 -0.01(-1.06%)
Aug 20, 2018 0.5800 0.5964 0.5411 0.5964 9,277 -0.01(-1.42%)
Aug 17, 2018 0.6600 0.6800 0.6050 0.6050 4,800 -0.04(-6.07%)
Aug 16, 2018 0.6955 0.7000 0.6260 0.6441 16,536 +0.06(+10.29%)
Aug 15, 2018 0.5985 0.7350 0.5480 0.5840 14,502 +0.01(+2.46%)
Aug 14, 2018 0.6500 0.6500 0.5700 0.5700 17,892 -0.07(-10.94%)
Aug 13, 2018 0.5200 0.6500 0.5200 0.6400 20,732 +0.12(+23.08%)
Aug 10, 2018 0.5000 0.5400 0.5000 0.5200 6,200 -0.02(-3.70%)
Aug 09, 2018 0.6000 0.6000 0.5100 0.5400 34,221 -0.03(-5.23%)
Aug 08, 2018 0.5395 0.5900 0.5377 0.5698 17,422 +0.06(+11.73%)
Aug 07, 2018 0.5300 0.5500 0.5000 0.5100 46,692 +0.01(+1.17%)
Aug 06, 2018 0.6400 0.6400 0.4500 0.5041 103,220 -0.12(-18.69%)
Aug 03, 2018 0.6200 0.6200 0.5900 0.6200 15,000 +0.03(+5.08%)
Aug 02, 2018 0.6200 0.6200 0.5900 0.5900 22,140 -0.01(-1.67%)
Aug 01, 2018 0.6500 0.6500 0.6000 0.6000 23,331 -0.02(-3.23%)
Jul 31, 2018 0.6460 0.6600 0.6150 0.6200 14,097 +0.00(+0.76%)
Jul 30, 2018 0.6600 0.6600 0.6133 0.6153 22,878 -0.03(-5.34%)
Jul 27, 2018 0.6300 0.6500 0.6300 0.6500 25,700 +0.02(+3.17%)
Jul 26, 2018 0.6500 0.6825 0.6300 0.6300 31,099 -0.02(-3.08%)
Jul 25, 2018 0.6872 0.6873 0.6100 0.6500 37,629 -0.04(-5.78%)
Jul 24, 2018 0.7100 0.7100 0.6412 0.6899 61,748 +0.01(+1.44%)
Jul 23, 2018 0.7000 0.8690 0.6800 0.6801 388,064 +0.01(+2.06%)
Jul 20, 2018 0.6900 0.6900 0.6300 0.6664 27,842 -0.01(-1.27%)
Jul 19, 2018 0.7000 0.7000 0.6711 0.6750 22,654 -0.02(-3.14%)
Jul 18, 2018 0.7400 0.7400 0.6800 0.6969 11,199 +0.01(+1.00%)
Jul 17, 2018 0.7200 0.7246 0.6820 0.6900 9,424 -0.01(-1.95%)
Jul 16, 2018 0.7250 0.7250 0.6907 0.7037 6,126 -0.00(-0.54%)
Jul 13, 2018 0.7136 0.7136 0.6800 0.7075 9,312 -0.00(-0.31%)
Jul 12, 2018 0.7100 0.7629 0.6800 0.7097 29,053 -0.06(-7.41%)
Jul 11, 2018 0.8000 0.8400 0.7100 0.7665 211,711 -0.00(-0.45%)
Jul 10, 2018 0.7100 0.8000 0.7000 0.7700 66,467 +0.03(+4.51%)
Jul 09, 2018 0.7290 0.7500 0.7290 0.7368 41,432 +0.02(+2.33%)
Jul 06, 2018 0.7250 0.7250 0.7001 0.7200 6,109 +0.02(+2.86%)
Jul 05, 2018 0.7200 0.7200 0.6800 0.7000 8,028 -0.02(-2.76%)
Jul 03, 2018 0.7199 0.7199 0.7199 0 +0.03(+4.33%)
Jul 02, 2018 0.7000 0.7199 0.6800 0.6900 7,272 +0.00(+0.73%)
Jun 29, 2018 0.7000 0.7000 0.6800 0.6850 19,720 -0.00(-0.72%)
Jun 28, 2018 0.6900 0.7245 0.6900 0.6900 14,987 +0.00(+0.00%)
Jun 27, 2018 0.7500 0.7500 0.6800 0.6900 22,154 -0.03(-4.15%)
Jun 26, 2018 0.7300 0.7300 0.6600 0.7199 43,027 +0.02(+3.00%)
Jun 25, 2018 0.7200 0.7200 0.6911 0.6989 2,691 +0.01(+1.10%)
Jun 22, 2018 0.7399 0.7400 0.6834 0.6913 5,997 -0.03(-3.49%)
Jun 21, 2018 0.7284 0.7298 0.7101 0.7163 4,748 +0.00(+0.66%)
Jun 20, 2018 0.7487 0.7487 0.7100 0.7116 18,459 -0.00(-0.21%)
Jun 19, 2018 0.7662 0.7662 0.6901 0.7131 32,558 -0.02(-2.29%)
Jun 18, 2018 0.7700 0.7700 0.7104 0.7298 9,787 -0.01(-1.08%)
Jun 15, 2018 0.7200 0.7200 0.7378 10,588 +0.02(+2.47%)
Jun 14, 2018 0.7364 0.7479 0.7200 0.7200 17,971 -0.02(-2.23%)
Jun 13, 2018 0.7100 0.7682 0.7100 0.7364 17,099 +0.02(+2.35%)
Jun 12, 2018 0.7000 0.7394 0.7000 0.7195 35,044 -0.00(-0.21%)
Jun 11, 2018 0.7400 0.7400 0.7000 0.7210 49,265 -0.01(-1.45%)
Jun 08, 2018 0.6990 0.9300 0.6727 0.7316 810,609 +0.07(+9.88%)
Jun 07, 2018 0.6800 0.6925 0.6550 0.6658 45,157 -0.01(-2.09%)
Jun 06, 2018 0.7000 0.7000 0.6605 0.6800 45,099 +0.00(+0.00%)
Jun 05, 2018 0.7300 0.7479 0.6605 0.6800 56,235 -0.02(-2.86%)
Jun 04, 2018 0.7200 0.7373 0.6900 0.7000 32,726 -0.02(-2.88%)
Jun 01, 2018 0.7400 0.7400 0.7200 0.7208 14,532 -0.01(-0.77%)
May 31, 2018 0.7280 0.7500 0.7100 0.7264 30,186 -0.00(-0.22%)
May 30, 2018 0.7200 0.7378 0.7100 0.7280 21,885 +0.00(+0.01%)
May 29, 2018 0.7313 0.7402 0.7101 0.7279 26,541 -0.03(-3.44%)
May 25, 2018 0.7538 0.7538 0.7538 0 +0.00(+0.49%)
May 24, 2018 0.7100 0.7651 0.7100 0.7501 41,450 +0.00(+0.02%)
May 23, 2018 0.7700 0.7750 0.7500 0.7500 79,100 -0.02(-2.61%)
May 22, 2018 0.9500 0.9900 0.7700 0.7701 387,178 -0.19(-19.38%)
May 21, 2018 0.7000 0.9800 0.7000 0.9552 575,984 +0.26(+36.46%)
May 18, 2018 0.7035 0.7284 0.7000 0.7000 25,606 -0.03(-3.92%)
May 17, 2018 0.7800 0.7800 0.6612 0.7285 119,923 -0.05(-6.65%)
May 16, 2018 0.8000 0.8000 0.7800 0.7804 14,612 +0.00(+0.06%)
May 15, 2018 0.8060 0.8060 0.7700 0.7800 34,343 -0.02(-2.50%)
May 14, 2018 0.8000 0.9100 0.7600 0.8000 71,740 +0.02(+1.96%)
May 11, 2018 0.7500 0.8100 0.7500 0.7846 57,531 +0.03(+4.09%)
May 10, 2018 0.8100 0.8100 0.7416 0.7538 60,064 -0.02(-2.11%)
May 09, 2018 0.7700 0.8200 0.7700 0.7700 119,307 +0.00(+0.00%)
May 08, 2018 0.7931 0.8200 0.7300 0.7700 44,659 +0.00(+0.00%)
May 07, 2018 0.8242 0.8242 0.7500 0.7700 66,558 -0.04(-4.94%)
May 04, 2018 0.8801 0.8825 0.7611 0.8100 165,007 -0.04(-4.69%)
May 03, 2018 0.9900 1.090 0.8200 0.8499 699,928 -0.14(-14.19%)
May 02, 2018 1.100 1.800 0.9800 0.9905 6,591,521 +0.09(+10.56%)
May 01, 2018 0.7500 0.8959 0.7098 0.8959 66,460 +0.17(+22.73%)
Apr 30, 2018 0.7401 0.7499 0.7201 0.7300 2,674 -0.01(-1.36%)
Apr 27, 2018 0.7462 0.7462 0.7401 0.7401 2,138 -0.01(-1.32%)
Apr 25, 2018 0.7500 0.7500 0.7500 182 +0.00(+0.00%)
Apr 24, 2018 0.7500 0.7500 0.7401 0.7500 5,923 +0.00(+0.00%)
Apr 23, 2018 0.7500 0.7500 0.7487 0.7500 3,290 -0.01(-1.32%)
Apr 20, 2018 0.7600 0.7600 0.7500 0.7600 19,977 -0.00(-0.47%)
Apr 19, 2018 0.7646 0.7646 0.7500 0.7636 2,809 -0.00(-0.03%)
Apr 18, 2018 0.7801 0.7801 0.7638 0.7638 3,185 -0.03(-3.22%)
Apr 17, 2018 0.7800 0.7980 0.7800 0.7892 4,912 -0.01(-1.09%)
Apr 16, 2018 0.7900 0.7979 0.7801 0.7979 6,384 -0.00(-0.26%)
Apr 13, 2018 0.8000 0.8000 0.7750 0.8000 13,562 +0.01(+1.29%)
Apr 12, 2018 0.7699 0.7999 0.7500 0.7898 8,350 +0.01(+1.91%)
Apr 11, 2018 0.7500 0.8000 0.7500 0.7750 3,433 -0.02(-2.66%)
Apr 10, 2018 0.8000 0.8000 0.7453 0.7962 8,630 +0.01(+0.99%)
Apr 09, 2018 0.7999 0.8000 0.7610 0.7884 4,185 +0.03(+3.46%)
Apr 06, 2018 0.8224 0.8300 0.7620 0.7620 56,903 +0.02(+2.41%)
Apr 05, 2018 0.7441 0.7441 0.7441 0.7441 341 -0.10(-11.35%)
Apr 04, 2018 0.8000 0.8393 0.7249 0.8393 935 +0.02(+2.35%)
Apr 03, 2018 0.8000 0.8500 0.7584 0.8200 6,679 +0.04(+5.13%)
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.