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

Amfil Technologies (OP: AMFE )

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 (%)
Apr 30, 2018 0.1272 0.1297 0.1220 0.1270 822,073 -0.00(-1.40%)
Apr 27, 2018 0.1278 0.1288 0.1264 0.1288 336,423 +0.00(+0.62%)
Apr 26, 2018 0.1310 0.1310 0.1251 0.1280 456,015 -0.00(-1.54%)
Apr 25, 2018 0.1300 0.1300 0.1250 0.1300 637,400 +0.00(+1.96%)
Apr 24, 2018 0.1215 0.1310 0.1210 0.1275 828,427 +0.01(+4.42%)
Apr 23, 2018 0.1287 0.1287 0.1220 0.1221 386,588 -0.01(-5.13%)
Apr 20, 2018 0.1251 0.1287 0.1250 0.1287 505,580 +0.00(+1.02%)
Apr 19, 2018 0.1257 0.1296 0.1251 0.1274 509,598 -0.00(-3.12%)
Apr 18, 2018 0.1270 0.1330 0.1250 0.1315 777,727 +0.01(+4.53%)
Apr 17, 2018 0.1300 0.1310 0.1252 0.1258 578,888 -0.00(-2.56%)
Apr 16, 2018 0.1300 0.1310 0.1250 0.1291 378,081 -0.00(-0.69%)
Apr 13, 2018 0.1301 0.1349 0.1250 0.1300 795,873 -0.00(-3.63%)
Apr 12, 2018 0.1297 0.1350 0.1270 0.1349 371,815 +0.00(+2.20%)
Apr 11, 2018 0.1355 0.1355 0.1280 0.1320 517,260 -0.00(-0.56%)
Apr 10, 2018 0.1355 0.1355 0.1287 0.1328 900,387 -0.00(-0.93%)
Apr 09, 2018 0.1288 0.1365 0.1250 0.1340 609,340 -0.00(-0.74%)
Apr 06, 2018 0.1410 0.1410 0.1335 0.1350 292,194 -0.01(-3.57%)
Apr 05, 2018 0.1300 0.1420 0.1286 0.1400 519,769 -0.00(-0.71%)
Apr 04, 2018 0.1416 0.1422 0.1338 0.1410 450,132 -0.00(-0.84%)
Apr 03, 2018 0.1401 0.1422 0.1380 0.1422 571,795 +0.00(+1.57%)
Apr 02, 2018 0.1400 0.1420 0.1380 0.1400 168,878 +0.00(+0.00%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 +0.00(+2.94%)
Mar 28, 2018 0.1350 0.1370 0.1325 0.1360 406,346 +0.00(+0.74%)
Mar 27, 2018 0.1351 0.1400 0.1318 0.1350 1,463,404 -0.00(-2.10%)
Mar 26, 2018 0.1445 0.1450 0.1310 0.1379 1,428,843 -0.00(-1.43%)
Mar 23, 2018 0.1426 0.1435 0.1378 0.1399 457,707 -0.00(-1.41%)
Mar 22, 2018 0.1420 0.1455 0.1389 0.1419 871,713 +0.00(+1.36%)
Mar 21, 2018 0.1410 0.1440 0.1385 0.1400 327,469 -0.00(-0.36%)
Mar 20, 2018 0.1400 0.1420 0.1380 0.1405 604,225 -0.00(-1.06%)
Mar 19, 2018 0.1451 0.1451 0.1376 0.1420 1,318,919 +0.00(+0.71%)
Mar 16, 2018 0.1488 0.1488 0.1402 0.1410 725,872 -0.01(-5.24%)
Mar 15, 2018 0.1488 0.1488 0.1430 0.1488 293,147 +0.00(+0.00%)
Mar 14, 2018 0.1452 0.1494 0.1436 0.1488 536,118 +0.00(+2.62%)
Mar 13, 2018 0.1425 0.1500 0.1400 0.1450 526,339 -0.00(-0.28%)
Mar 12, 2018 0.1580 0.1580 0.1450 0.1454 1,097,280 -0.01(-7.97%)
Mar 09, 2018 0.1552 0.1580 0.1490 0.1580 688,970 +0.00(+0.00%)
Mar 08, 2018 0.1500 0.1650 0.1492 0.1580 2,646,502 +0.02(+10.88%)
Mar 07, 2018 0.1350 0.1471 0.1300 0.1425 543,917 -0.01(-4.36%)
Mar 06, 2018 0.1500 0.1510 0.1450 0.1490 588,509 +0.00(+2.76%)
Mar 05, 2018 0.1430 0.1510 0.1410 0.1450 798,165 +0.00(+2.84%)
Mar 02, 2018 0.1410 0.1450 0.1362 0.1410 738,800 -0.00(-2.76%)
Mar 01, 2018 0.1421 0.1472 0.1380 0.1450 1,403,200 -0.00(-3.01%)
Feb 28, 2018 0.1470 0.1500 0.1430 0.1495 679,964 -0.00(-1.16%)
Feb 27, 2018 0.1540 0.1540 0.1465 0.1512 241,219 -0.00(-0.10%)
Feb 26, 2018 0.1650 0.1650 0.1400 0.1514 1,752,123 -0.01(-5.37%)
Feb 23, 2018 0.1560 0.1640 0.1531 0.1600 973,331 +0.00(+2.56%)
Feb 22, 2018 0.1537 0.1565 0.1525 0.1560 543,159 -0.00(-0.79%)
Feb 21, 2018 0.1640 0.1640 0.1531 0.1572 397,480 -0.00(-1.73%)
Feb 20, 2018 0.1550 0.1660 0.1550 0.1600 1,206,178 +0.01(+3.23%)
Feb 16, 2018 0.1550 0.1550 0.1550 0 +0.01(+4.38%)
Feb 15, 2018 0.1645 0.1645 0.1485 0.1485 770,168 -0.01(-5.14%)
Feb 14, 2018 0.1600 0.1600 0.1521 0.1565 478,485 -0.00(-2.16%)
Feb 13, 2018 0.1620 0.1620 0.1506 0.1600 216,928 +0.01(+6.67%)
Feb 12, 2018 0.1500 0.1616 0.1461 0.1500 1,254,809 +0.00(+2.74%)
Feb 09, 2018 0.1499 0.1499 0.1390 0.1460 1,361,575 -0.00(-2.54%)
Feb 08, 2018 0.1550 0.1550 0.1490 0.1498 1,065,634 -0.00(-1.94%)
Feb 07, 2018 0.1565 0.1575 0.1560 0.1528 787,292 -0.00(-2.79%)
Feb 06, 2018 0.1550 0.1600 0.1550 0.1572 721,715 -0.00(-2.39%)
Feb 05, 2018 0.1580 0.1639 0.1561 0.1610 484,481 -0.00(-1.42%)
Feb 02, 2018 0.1570 0.1690 0.1560 0.1633 723,582 +0.01(+4.02%)
Feb 01, 2018 0.1640 0.1660 0.1510 0.1570 1,274,320 -0.01(-7.65%)
Jan 31, 2018 0.1720 0.1799 0.1650 0.1700 1,116,052 -0.00(-0.29%)
Jan 30, 2018 0.1888 0.1959 0.1705 0.1705 1,085,327 -0.02(-10.26%)
Jan 29, 2018 0.1875 0.1985 0.1791 0.1900 1,574,754 +0.00(+0.53%)
Jan 26, 2018 0.1965 0.1965 0.1840 0.1890 1,216,731 -0.01(-2.58%)
Jan 25, 2018 0.1990 0.1990 0.1790 0.1940 1,308,147 +0.00(+0.52%)
Jan 24, 2018 0.1850 0.1980 0.1762 0.1930 1,997,432 +0.01(+7.82%)
Jan 23, 2018 0.1670 0.1880 0.1650 0.1790 3,353,144 +0.01(+9.15%)
Jan 22, 2018 0.1620 0.1668 0.1509 0.1640 1,465,548 +0.01(+9.41%)
Jan 19, 2018 0.1520 0.1600 0.1459 0.1499 874,470 -0.00(-1.38%)
Jan 18, 2018 0.1523 0.1600 0.1520 0.1520 261,331 -0.01(-4.88%)
Jan 17, 2018 0.1485 0.1600 0.1400 0.1598 579,611 +0.01(+6.53%)
Jan 16, 2018 0.1620 0.1620 0.1500 0.1500 576,545 -0.01(-6.25%)
Jan 12, 2018 0.1600 0.1600 0.1600 0 +0.00(+1.09%)
Jan 11, 2018 0.1535 0.1629 0.1535 0.1583 985,890 +0.00(+0.97%)
Jan 10, 2018 0.1600 0.1640 0.1520 0.1568 524,291 -0.00(-2.03%)
Jan 09, 2018 0.1535 0.1630 0.1520 0.1600 663,934 +0.00(+1.91%)
Jan 08, 2018 0.1380 0.1650 0.1380 0.1570 1,245,692 +0.02(+13.36%)
Jan 05, 2018 0.1375 0.1470 0.1310 0.1385 784,797 -0.00(-0.36%)
Jan 04, 2018 0.1525 0.1525 0.1310 0.1390 1,198,452 -0.01(-8.55%)
Jan 03, 2018 0.1580 0.1690 0.1451 0.1520 1,601,267 -0.01(-8.27%)
Jan 02, 2018 0.1749 0.1749 0.1510 0.1657 819,850 +0.00(+0.42%)
Dec 29, 2017 0.1650 0.1650 0.1650 0 +0.01(+3.19%)
Dec 28, 2017 0.1340 0.1600 0.1320 0.1599 1,689,862 +0.03(+21.47%)
Dec 27, 2017 0.1326 0.1370 0.1301 0.1316 823,506 -0.00(-0.72%)
Dec 26, 2017 0.1375 0.1400 0.1310 0.1326 644,655 -0.00(-1.04%)
Dec 22, 2017 0.1335 0.1380 0.1304 0.1340 1,056,511 +0.00(+2.29%)
Dec 21, 2017 0.1210 0.1333 0.1210 0.1310 872,803 +0.00(+3.15%)
Dec 20, 2017 0.1350 0.1350 0.1211 0.1270 1,204,543 -0.00(-3.50%)
Dec 19, 2017 0.1265 0.1371 0.1247 0.1316 1,042,047 +0.01(+5.11%)
Dec 18, 2017 0.1350 0.1350 0.1251 0.1252 990,918 -0.01(-6.91%)
Dec 15, 2017 0.1330 0.1360 0.1290 0.1345 718,089 +0.00(+0.75%)
Dec 14, 2017 0.1390 0.1390 0.1271 0.1335 992,277 -0.01(-3.96%)
Dec 13, 2017 0.1430 0.1430 0.1350 0.1390 932,175 -0.00(-0.71%)
Dec 12, 2017 0.1375 0.1440 0.1350 0.1400 883,465 -0.00(-2.71%)
Dec 11, 2017 0.1412 0.1450 0.1370 0.1439 574,900 +0.00(+2.79%)
Dec 08, 2017 0.1399 0.1500 0.1370 0.1400 1,135,483 +0.00(+0.07%)
Dec 07, 2017 0.1450 0.1450 0.1370 0.1399 1,058,896 -0.01(-3.52%)
Dec 06, 2017 0.1421 0.1470 0.1380 0.1450 361,571 -0.00(-1.36%)
Dec 05, 2017 0.1400 0.1550 0.1370 0.1470 952,179 +0.01(+5.67%)
Dec 04, 2017 0.1410 0.1470 0.1350 0.1391 743,901 -0.01(-5.75%)
Dec 01, 2017 0.1510 0.1510 0.1353 0.1476 726,373 -0.00(-1.65%)
Nov 30, 2017 0.1540 0.1550 0.1496 0.1501 620,342 -0.00(-1.26%)
Nov 29, 2017 0.1265 0.1535 0.1265 0.1520 1,279,779 +0.02(+19.12%)
Nov 28, 2017 0.1250 0.1340 0.1220 0.1276 1,003,438 +0.00(+1.59%)
Nov 27, 2017 0.1350 0.1397 0.1220 0.1256 1,695,807 -0.01(-6.96%)
Nov 24, 2017 0.1260 0.1400 0.1260 0.1350 1,137,286 +0.00(+1.50%)
Nov 22, 2017 0.1500 0.1500 0.1112 0.1330 4,010,562 -0.02(-10.92%)
Nov 21, 2017 0.1580 0.1600 0.1493 0.1493 2,330,729 -0.01(-3.67%)
Nov 20, 2017 0.1650 0.1670 0.1550 0.1550 788,479 -0.01(-3.73%)
Nov 17, 2017 0.1650 0.1670 0.1575 0.1610 595,993 +0.00(+0.63%)
Nov 16, 2017 0.1600 0.1610 0.1551 0.1600 550,246 +0.00(+0.63%)
Nov 15, 2017 0.1587 0.1610 0.1550 0.1590 936,804 +0.00(+1.50%)
Nov 14, 2017 0.1630 0.1690 0.1560 0.1567 609,673 -0.01(-3.90%)
Nov 13, 2017 0.1639 0.1700 0.1628 0.1630 499,983 -0.01(-4.12%)
Nov 10, 2017 0.1700 0.1750 0.1630 0.1700 781,518 +0.00(+0.68%)
Nov 09, 2017 0.1700 0.1750 0.1630 0.1689 734,444 -0.00(-0.53%)
Nov 08, 2017 0.1700 0.1701 0.1510 0.1697 1,176,212 -0.00(-0.09%)
Nov 07, 2017 0.1680 0.1720 0.1650 0.1699 528,927 -0.00(-0.93%)
Nov 06, 2017 0.1690 0.1715 0.1672 0.1715 522,864 +0.00(+1.48%)
Nov 03, 2017 0.1750 0.1760 0.1658 0.1690 686,326 -0.00(-0.70%)
Nov 02, 2017 0.1700 0.1730 0.1675 0.1702 560,959 -0.00(-1.45%)
Nov 01, 2017 0.1740 0.1760 0.1700 0.1727 526,679 -0.00(-0.63%)
Oct 31, 2017 0.1691 0.1750 0.1691 0.1738 1,027,612 +0.00(+0.31%)
Oct 30, 2017 0.1810 0.1870 0.1700 0.1733 906,921 -0.01(-7.60%)
Oct 27, 2017 0.1795 0.1875 0.1792 0.1875 499,664 +0.00(+2.46%)
Oct 26, 2017 0.1810 0.1835 0.1780 0.1830 323,830 +0.01(+2.81%)
Oct 25, 2017 0.1750 0.1839 0.1713 0.1780 544,504 -0.01(-2.94%)
Oct 24, 2017 0.1820 0.1930 0.1750 0.1834 1,951,688 -0.00(-1.52%)
Oct 23, 2017 0.1900 0.2040 0.1800 0.1862 3,814,371 -0.00(-0.67%)
Oct 20, 2017 0.1825 0.1900 0.1820 0.1875 954,337 +0.00(+2.46%)
Oct 19, 2017 0.1800 0.1860 0.1750 0.1830 1,120,791 +0.00(+2.23%)
Oct 18, 2017 0.1630 0.1790 0.1580 0.1790 1,291,748 +0.02(+9.82%)
Oct 17, 2017 0.1640 0.1650 0.1575 0.1630 1,057,905 -0.00(-0.24%)
Oct 16, 2017 0.1609 0.1650 0.1580 0.1634 1,456,613 +0.00(+1.49%)
Oct 13, 2017 0.1645 0.1645 0.1580 0.1610 1,144,467 -0.00(-1.72%)
Oct 12, 2017 0.1650 0.1650 0.1610 0.1638 289,459 -0.00(-0.72%)
Oct 11, 2017 0.1650 0.1650 0.1600 0.1650 640,201 +0.00(+0.00%)
Oct 10, 2017 0.1620 0.1650 0.1600 0.1650 752,686 +0.01(+3.13%)
Oct 09, 2017 0.1680 0.1790 0.1600 0.1600 672,999 -0.01(-3.61%)
Oct 06, 2017 0.1680 0.1725 0.1650 0.1660 483,063 -0.00(-2.35%)
Oct 05, 2017 0.1660 0.1790 0.1660 0.1700 952,585 +0.00(+2.41%)
Oct 04, 2017 0.1660 0.1750 0.1650 0.1660 467,733 +0.00(+0.00%)
Oct 03, 2017 0.1731 0.1770 0.1482 0.1660 2,249,607 -0.01(-4.60%)
Oct 02, 2017 0.1800 0.1800 0.1720 0.1740 1,210,355 -0.01(-3.33%)
Sep 29, 2017 0.1830 0.1850 0.1710 0.1800 776,413 -0.00(-1.97%)
Sep 28, 2017 0.1864 0.1890 0.1800 0.1836 908,473 +0.00(+0.01%)
Sep 27, 2017 0.1800 0.1870 0.1780 0.1836 1,027,613 +0.01(+4.02%)
Sep 26, 2017 0.1780 0.1780 0.1700 0.1765 357,158 +0.00(+0.28%)
Sep 25, 2017 0.1780 0.1787 0.1720 0.1760 627,840 -0.00(-0.56%)
Sep 22, 2017 0.1800 0.1800 0.1710 0.1770 654,521 -0.00(-0.56%)
Sep 21, 2017 0.1800 0.1835 0.1630 0.1780 1,722,726 +0.00(+2.36%)
Sep 20, 2017 0.1600 0.1798 0.1599 0.1739 2,180,375 +0.01(+8.77%)
Sep 19, 2017 0.1500 0.1600 0.1490 0.1599 822,774 +0.01(+6.58%)
Sep 18, 2017 0.1500 0.1544 0.1490 0.1500 680,202 -0.00(-1.70%)
Sep 15, 2017 0.1510 0.1549 0.1490 0.1526 653,619 +0.00(+1.05%)
Sep 14, 2017 0.1553 0.1553 0.1483 0.1510 531,508 -0.00(-1.24%)
Sep 13, 2017 0.1545 0.1590 0.1480 0.1529 1,116,176 -0.01(-3.23%)
Sep 12, 2017 0.1500 0.1580 0.1480 0.1580 925,837 +0.01(+4.08%)
Sep 11, 2017 0.1603 0.1603 0.1460 0.1518 1,905,048 -0.01(-3.62%)
Sep 08, 2017 0.1623 0.1650 0.1546 0.1575 756,822 -0.00(-2.17%)
Sep 07, 2017 0.1550 0.1650 0.1490 0.1610 1,398,121 +0.01(+3.87%)
Sep 06, 2017 0.1620 0.1620 0.1500 0.1550 851,835 -0.01(-3.73%)
Sep 05, 2017 0.1700 0.1700 0.1455 0.1610 2,994,549 -0.01(-5.07%)
Sep 01, 2017 0.1700 0.1719 0.1655 0.1696 697,842 +0.00(+0.65%)
Aug 31, 2017 0.1704 0.1750 0.1651 0.1685 994,487 +0.00(+0.90%)
Aug 30, 2017 0.1500 0.1680 0.1490 0.1670 1,855,699 +0.02(+14.38%)
Aug 29, 2017 0.1570 0.1630 0.1425 0.1460 3,876,406 -0.01(-6.95%)
Aug 28, 2017 0.1729 0.1729 0.1521 0.1569 2,059,828 -0.01(-6.22%)
Aug 25, 2017 0.1700 0.1750 0.1600 0.1673 2,180,446 -0.01(-3.85%)
Aug 24, 2017 0.1825 0.1850 0.1691 0.1740 1,610,606 -0.01(-5.69%)
Aug 23, 2017 0.1940 0.1940 0.1700 0.1845 2,900,711 -0.00(-2.48%)
Aug 22, 2017 0.2099 0.2100 0.1756 0.1892 4,056,568 -0.02(-7.71%)
Aug 21, 2017 0.2125 0.2125 0.1900 0.2050 1,224,904 +0.00(+0.00%)
Aug 18, 2017 0.1950 0.2078 0.1865 0.2050 1,673,976 +0.01(+7.89%)
Aug 17, 2017 0.1800 0.1930 0.1700 0.1900 2,535,042 +0.02(+11.76%)
Aug 16, 2017 0.1900 0.1900 0.1650 0.1700 3,264,796 -0.01(-8.11%)
Aug 15, 2017 0.2050 0.2050 0.1670 0.1850 3,276,602 -0.02(-11.27%)
Aug 14, 2017 0.2150 0.2150 0.1970 0.2085 2,402,644 +0.00(+1.57%)
Aug 11, 2017 0.2110 0.2150 0.1881 0.2053 4,753,313 -0.00(-2.25%)
Aug 10, 2017 0.2320 0.2350 0.1899 0.2100 4,292,198 -0.02(-8.70%)
Aug 09, 2017 0.2150 0.2350 0.2091 0.2300 4,732,461 +0.02(+10.05%)
Aug 08, 2017 0.2080 0.2100 0.2001 0.2090 2,267,623 +0.00(+0.97%)
Aug 07, 2017 0.1945 0.2070 0.1945 0.2070 3,414,728 +0.01(+5.85%)
Aug 04, 2017 0.1745 0.1985 0.1711 0.1956 2,938,977 +0.02(+9.13%)
Aug 03, 2017 0.1690 0.1800 0.1550 0.1792 1,967,168 +0.01(+8.61%)
Aug 02, 2017 0.1750 0.1750 0.1455 0.1650 4,203,087 -0.01(-6.25%)
Aug 01, 2017 0.1893 0.1910 0.1705 0.1760 3,130,902 -0.01(-7.37%)
Jul 31, 2017 0.2249 0.2250 0.1640 0.1900 7,696,147 +0.02(+9.26%)
Jul 28, 2017 0.1583 0.1800 0.1575 0.1739 4,809,886 +0.01(+9.16%)
Jul 27, 2017 0.1560 0.1600 0.1537 0.1593 2,497,070 +0.00(+2.78%)
Jul 26, 2017 0.1499 0.1575 0.1470 0.1550 3,484,496 +0.01(+3.75%)
Jul 25, 2017 0.1435 0.1495 0.1400 0.1494 2,115,653 +0.01(+4.18%)
Jul 24, 2017 0.1370 0.1495 0.1315 0.1434 3,924,798 +0.01(+6.42%)
Jul 21, 2017 0.1333 0.1370 0.1291 0.1348 2,037,631 -0.00(-0.19%)
Jul 20, 2017 0.1290 0.1465 0.1260 0.1350 5,646,472 +0.01(+6.89%)
Jul 19, 2017 0.1070 0.1300 0.1020 0.1263 4,895,851 +0.02(+20.00%)
Jul 18, 2017 0.1090 0.1090 0.1000 0.1052 1,351,622 -0.00(-3.44%)
Jul 17, 2017 0.1100 0.1110 0.1050 0.1090 2,286,347 -0.00(-0.82%)
Jul 14, 2017 0.1000 0.1099 0.0931 0.1099 3,830,575 +0.01(+10.12%)
Jul 13, 2017 0.0890 0.1040 0.0861 0.0998 5,630,699 +0.01(+14.71%)
Jul 12, 2017 0.0855 0.0890 0.0855 0.0870 476,124 +0.00(+2.35%)
Jul 11, 2017 0.0880 0.0880 0.0843 0.0850 676,404 -0.00(-2.30%)
Jul 10, 2017 0.0885 0.0885 0.0855 0.0870 677,693 -0.00(-0.34%)
Jul 07, 2017 0.0890 0.0890 0.0845 0.0873 398,227 -0.00(-1.36%)
Jul 06, 2017 0.0852 0.0890 0.0825 0.0885 864,449 +0.00(+2.32%)
Jul 05, 2017 0.0880 0.0890 0.0821 0.0865 843,217 -0.00(-0.20%)
Jul 03, 2017 0.0840 0.0874 0.0813 0.0867 605,785 +0.00(+3.17%)
Jun 30, 2017 0.0832 0.0890 0.0801 0.0840 1,144,025 +0.00(+1.30%)
Jun 29, 2017 0.0830 0.0843 0.0810 0.0829 466,392 -0.00(-0.52%)
Jun 28, 2017 0.0860 0.0860 0.0815 0.0834 1,012,861 -0.00(-0.76%)
Jun 27, 2017 0.0840 0.0850 0.0800 0.0840 1,118,068 +0.00(+0.00%)
Jun 26, 2017 0.0870 0.0889 0.0810 0.0840 1,212,601 -0.00(-3.45%)
Jun 23, 2017 0.0892 0.0895 0.0838 0.0870 2,330,650 -0.00(-1.14%)
Jun 22, 2017 0.0850 0.0890 0.0830 0.0880 3,701,897 +0.00(+5.90%)
Jun 21, 2017 0.0885 0.0909 0.0791 0.0831 3,260,545 -0.01(-7.15%)
Jun 20, 2017 0.0795 0.0900 0.0790 0.0895 5,753,918 +0.01(+13.29%)
Jun 19, 2017 0.0755 0.0799 0.0740 0.0790 2,492,833 +0.01(+8.65%)
Jun 16, 2017 0.0730 0.0755 0.0701 0.0727 838,530 +0.00(+2.41%)
Jun 15, 2017 0.0700 0.0745 0.0695 0.0710 1,125,178 +0.00(+1.43%)
Jun 14, 2017 0.0705 0.0729 0.0695 0.0700 1,766,546 +0.00(+1.45%)
Jun 13, 2017 0.0770 0.0770 0.0690 0.0690 3,240,798 -0.01(-7.75%)
Jun 12, 2017 0.0794 0.0799 0.0701 0.0748 1,181,815 -0.00(-5.51%)
Jun 09, 2017 0.0775 0.0799 0.0737 0.0792 785,199 +0.00(+2.14%)
Jun 08, 2017 0.0784 0.0800 0.0760 0.0775 563,844 -0.00(-0.64%)
Jun 07, 2017 0.0818 0.0818 0.0700 0.0780 1,274,225 +0.00(+1.56%)
Jun 06, 2017 0.0750 0.0795 0.0680 0.0768 1,324,184 -0.00(-3.40%)
Jun 05, 2017 0.0761 0.0830 0.0761 0.0795 945,992 -0.00(-0.63%)
Jun 02, 2017 0.0800 0.0830 0.0750 0.0800 1,618,035 +0.00(+0.00%)
Jun 01, 2017 0.0778 0.0800 0.0750 0.0800 950,268 +0.00(+2.96%)
May 31, 2017 0.0793 0.0800 0.0720 0.0777 1,055,610 -0.00(-2.87%)
May 30, 2017 0.0803 0.0805 0.0730 0.0800 1,399,099 +0.00(+0.00%)
May 26, 2017 0.0800 0.0800 0.0730 0.0800 966,940 +0.00(+3.90%)
May 25, 2017 0.0753 0.0780 0.0722 0.0770 1,172,022 -0.00(-1.28%)
May 24, 2017 0.0805 0.0810 0.0750 0.0780 1,485,682 -0.00(-3.47%)
May 23, 2017 0.0760 0.0810 0.0700 0.0808 2,002,960 +0.00(+4.94%)
May 22, 2017 0.0763 0.0770 0.0680 0.0770 1,354,136 +0.00(+4.05%)
May 19, 2017 0.0650 0.0740 0.0650 0.0740 2,216,276 +0.01(+21.31%)
May 18, 2017 0.0645 0.0650 0.0575 0.0610 1,752,411 +0.00(+0.99%)
May 17, 2017 0.0690 0.0700 0.0580 0.0604 2,193,357 -0.01(-11.57%)
May 16, 2017 0.0710 0.0710 0.0575 0.0683 3,666,714 -0.00(-5.10%)
May 15, 2017 0.0790 0.0830 0.0700 0.0720 1,739,766 -0.01(-9.98%)
May 12, 2017 0.0750 0.0800 0.0730 0.0799 1,276,530 +0.00(+3.83%)
May 11, 2017 0.0737 0.0770 0.0680 0.0770 1,399,312 +0.00(+4.05%)
May 10, 2017 0.0813 0.0840 0.0700 0.0740 2,797,048 -0.01(-9.76%)
May 09, 2017 0.0900 0.0900 0.0780 0.0820 1,830,033 -0.01(-8.89%)
May 08, 2017 0.0907 0.0935 0.0850 0.0900 3,611,038 +0.00(+1.47%)
May 05, 2017 0.0823 0.0887 0.0750 0.0887 3,062,943 +0.01(+16.71%)
May 04, 2017 0.0800 0.0835 0.0650 0.0760 4,696,513 -0.00(-5.00%)
May 03, 2017 0.0820 0.0890 0.0749 0.0800 5,217,158 +0.00(+0.00%)
May 02, 2017 0.0953 0.0953 0.0730 0.0800 8,746,396 -0.01(-14.80%)
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.