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

Corvus Gold Inc (OP: CORVF )

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 29, 2016 0.8668 0.8900 0.8470 0.8470 58,380 -0.01(-1.42%)
Apr 28, 2016 0.8224 0.8592 0.8224 0.8592 23,600 +0.06(+8.15%)
Apr 27, 2016 0.7911 0.8000 0.7800 0.7945 20,038 +0.00(+0.57%)
Apr 26, 2016 0.7790 0.7960 0.7655 0.7900 16,300 +0.04(+4.75%)
Apr 25, 2016 0.7890 0.7890 0.7542 0.7542 2,612 -0.01(-0.78%)
Apr 22, 2016 0.8228 0.8228 0.7601 0.7601 12,000 -0.04(-4.86%)
Apr 21, 2016 0.8270 0.8620 0.7550 0.7989 41,200 +0.08(+10.64%)
Apr 20, 2016 0.7378 0.7553 0.7097 0.7221 10,780 +0.02(+3.37%)
Apr 19, 2016 0.6509 0.8519 0.6500 0.6985 62,359 +0.05(+8.18%)
Apr 18, 2016 0.6530 0.6530 0.5950 0.6457 8,599 +0.03(+4.15%)
Apr 15, 2016 0.5855 0.6440 0.5855 0.6200 3,591 +0.05(+8.73%)
Apr 14, 2016 0.6108 0.6108 0.5702 0.5702 12,000 -0.03(-4.23%)
Apr 13, 2016 0.6050 0.6100 0.5743 0.5954 15,829 +0.01(+1.04%)
Apr 12, 2016 0.5783 0.5893 0.5783 0.5893 6,000 -0.02(-3.22%)
Apr 11, 2016 0.5369 0.6200 0.5369 0.6089 22,075 +0.10(+19.16%)
Apr 08, 2016 0.6172 0.6172 0.5110 0.5110 10,947 -0.09(-14.83%)
Apr 07, 2016 0.5972 0.6289 0.5900 0.6000 9,000 +0.02(+3.09%)
Apr 06, 2016 0.5500 0.5820 0.5500 0.5820 2,300 +0.04(+8.09%)
Apr 05, 2016 0.5384 0.5384 0.5384 0.5384 500 -0.01(-1.65%)
Apr 04, 2016 0.5475 0.5475 0.5475 0.5475 1,000 +0.00(+0.04%)
Apr 01, 2016 0.5370 0.5473 0.5300 0.5473 6,950 +0.02(+3.23%)
Mar 31, 2016 0.5302 0.5302 0.5302 0.5302 2,000 +0.02(+3.17%)
Mar 30, 2016 0.5060 0.5216 0.5060 0.5139 7,100 +0.01(+2.57%)
Mar 29, 2016 0.4940 0.5539 0.4940 0.5010 9,175 +0.01(+2.45%)
Mar 28, 2016 0.5210 0.5210 0.4890 0.4890 9,100 -0.04(-7.86%)
Mar 24, 2016 0.5307 0.5307 0.5307 0 +0.00(+0.13%)
Mar 23, 2016 0.5034 0.5500 0.4920 0.5300 17,024 -0.01(-2.21%)
Mar 22, 2016 0.5500 0.5500 0.5310 0.5420 3,200 -0.02(-3.21%)
Mar 21, 2016 0.5600 0.5600 0.5600 0.5600 2,900 -0.01(-1.75%)
Mar 18, 2016 0.5700 0.5709 0.5700 0.5700 6,400 +0.00(+0.00%)
Mar 17, 2016 0.5736 0.5962 0.5700 0.5700 5,400 +0.00(+0.62%)
Mar 16, 2016 0.5110 0.5665 0.5080 0.5665 29,271 +0.04(+6.65%)
Mar 15, 2016 0.5390 0.5390 0.5312 0.5312 3,300 -0.01(-1.61%)
Mar 14, 2016 0.5400 0.5415 0.5399 0.5399 4,000 -0.00(-0.26%)
Mar 11, 2016 0.5600 0.5709 0.5400 0.5413 79,640 -0.01(-1.58%)
Mar 10, 2016 0.5320 0.5939 0.5320 0.5500 11,443 +0.05(+9.56%)
Mar 09, 2016 0.4563 0.5020 0.4563 0.5020 10,000 +0.07(+17.54%)
Mar 08, 2016 0.4528 0.4640 0.4190 0.4271 16,092 -0.06(-12.16%)
Mar 07, 2016 0.4979 0.5039 0.4610 0.4862 12,200 -0.03(-6.50%)
Mar 04, 2016 0.5500 0.5700 0.5200 0.5200 20,300 +0.02(+3.13%)
Mar 03, 2016 0.4773 0.5544 0.4773 0.5042 1,900 -0.01(-0.98%)
Mar 02, 2016 0.5300 0.5300 0.5000 0.5092 9,500 +0.02(+3.08%)
Mar 01, 2016 0.5400 0.5400 0.4870 0.4940 2,405 -0.05(-9.06%)
Feb 29, 2016 0.5529 0.5529 0.5200 0.5432 6,500 +0.02(+2.88%)
Feb 26, 2016 0.5300 0.5399 0.5055 0.5280 23,335 -0.01(-1.29%)
Feb 25, 2016 0.5349 0.5349 0.5349 0.5349 175 +0.01(+2.87%)
Feb 24, 2016 0.5620 0.5620 0.5000 0.5200 39,650 -0.01(-0.99%)
Feb 23, 2016 0.5032 0.5416 0.5032 0.5252 16,000 +0.05(+10.57%)
Feb 22, 2016 0.5050 0.5050 0.4632 0.4750 7,613 +0.00(+0.60%)
Feb 19, 2016 0.4800 0.5548 0.4700 0.4722 15,224 +0.00(+0.68%)
Feb 18, 2016 0.4189 0.5000 0.4189 0.4690 13,329 +0.05(+11.75%)
Feb 17, 2016 0.4416 0.4416 0.4197 0.4197 4,145 -0.03(-6.61%)
Feb 16, 2016 0.4732 0.4732 0.4285 0.4494 32,789 -0.05(-10.17%)
Feb 12, 2016 0.5003 0.5003 0.5003 0 +0.00(+0.06%)
Feb 11, 2016 0.4480 0.5182 0.4480 0.5000 23,180 +0.07(+14.94%)
Feb 10, 2016 0.4360 0.4360 0.4140 0.4350 16,025 +0.01(+1.61%)
Feb 09, 2016 0.4448 0.4448 0.4277 0.4281 5,750 +0.00(+0.42%)
Feb 08, 2016 0.4780 0.4780 0.4188 0.4263 15,046 -0.07(-13.56%)
Feb 05, 2016 0.3519 0.5015 0.3519 0.4932 56,093 +0.16(+49.45%)
Feb 04, 2016 0.3282 0.3410 0.3200 0.3300 14,900 +0.02(+7.84%)
Feb 03, 2016 0.3301 0.3301 0.2857 0.3060 8,970 +0.01(+3.03%)
Feb 02, 2016 0.3158 0.3179 0.2970 0.2970 4,400 +0.01(+1.75%)
Feb 01, 2016 0.2853 0.2919 0.2850 0.2919 9,400 +0.01(+2.42%)
Jan 29, 2016 0.2817 0.2850 0.2816 0.2850 18,227 +0.00(+1.17%)
Jan 28, 2016 0.2861 0.2929 0.2800 0.2817 68,525 -0.01(-3.49%)
Jan 27, 2016 0.2930 0.2930 0.2919 0.2919 6,500 -0.00(-0.75%)
Jan 26, 2016 0.2970 0.2970 0.2913 0.2941 6,850 +0.00(+0.38%)
Jan 25, 2016 0.3000 0.3000 0.2823 0.2930 3,320 -0.01(-3.36%)
Jan 22, 2016 0.2989 0.3032 0.2902 0.3032 1,900 +0.01(+4.16%)
Jan 21, 2016 0.3224 0.3224 0.2911 0.2911 3,900 -0.03(-9.88%)
Jan 20, 2016 0.3027 0.3230 0.3019 0.3230 5,125 +0.04(+15.85%)
Jan 19, 2016 0.2951 0.2990 0.2757 0.2788 15,600 -0.03(-10.06%)
Jan 15, 2016 0.3100 0.3100 0.3100 0 +0.01(+4.13%)
Jan 14, 2016 0.3111 0.3111 0.2965 0.2977 3,930 -0.03(-10.22%)
Jan 13, 2016 0.3188 0.3316 0.3161 0.3316 55,500 +0.02(+6.97%)
Jan 12, 2016 0.3000 0.3100 0.3000 0.3100 3,430 +0.01(+3.33%)
Jan 11, 2016 0.3113 0.3113 0.3000 0.3000 1,200 -0.01(-4.21%)
Jan 08, 2016 0.3350 0.3350 0.3060 0.3132 18,500 -0.01(-4.48%)
Jan 07, 2016 0.3265 0.3279 0.3265 0.3279 5,300 +0.00(+0.89%)
Jan 06, 2016 0.3033 0.3250 0.2962 0.3250 7,655 +0.00(+0.31%)
Jan 05, 2016 0.3240 0.3240 0.3240 0.3240 484 -0.01(-1.52%)
Jan 04, 2016 0.3241 0.3290 0.3241 0.3290 1,216 -0.00(-0.42%)
Dec 31, 2015 0.3304 0.3304 0.3304 0 +0.03(+8.40%)
Dec 30, 2015 0.3166 0.3166 0.3048 0.3048 4,388 -0.01(-4.54%)
Dec 29, 2015 0.3193 0.3193 0.3193 0.3193 3,000 +0.03(+8.61%)
Dec 28, 2015 0.2991 0.3142 0.2940 0.2940 4,250 -0.03(-7.92%)
Dec 24, 2015 0.3193 0.3193 0.3193 0 +0.03(+8.61%)
Dec 23, 2015 0.2870 0.2970 0.2800 0.2940 50,100 -0.00(-0.47%)
Dec 22, 2015 0.3088 0.3100 0.2782 0.2954 68,100 -0.02(-7.49%)
Dec 21, 2015 0.3014 0.3193 0.2770 0.3193 36,022 +0.03(+11.10%)
Dec 18, 2015 0.2874 0.2874 0.2874 0.2874 1,000 -0.03(-10.36%)
Dec 17, 2015 0.3200 0.3218 0.2906 0.3206 23,006 -0.00(-1.05%)
Dec 16, 2015 0.3314 0.3314 0.3240 0.3240 3,959 +0.02(+5.83%)
Dec 15, 2015 0.3061 0.3061 0.3061 0.3061 500 -0.01(-2.69%)
Dec 14, 2015 0.3084 0.3153 0.2830 0.3146 17,225 +0.00(+0.06%)
Dec 11, 2015 0.3144 0.3144 0.3144 0.3144 1,000 +0.03(+9.17%)
Dec 09, 2015 0.2880 0.2880 0.2880 20 -0.00(-0.69%)
Dec 08, 2015 0.2999 0.2999 0.2850 0.2900 20,690 -0.01(-3.65%)
Dec 07, 2015 0.3114 0.3114 0.3010 0.3010 200 -0.05(-14.66%)
Dec 04, 2015 0.3090 0.3622 0.3090 0.3527 20,210 +0.01(+3.68%)
Dec 03, 2015 0.3080 0.3620 0.3080 0.3402 14,575 +0.07(+26.00%)
Dec 02, 2015 0.2780 0.2780 0.2683 0.2700 8,120 -0.01(-4.26%)
Dec 01, 2015 0.2522 0.2820 0.2503 0.2820 36,500 +0.03(+12.31%)
Nov 30, 2015 0.2866 0.2876 0.2511 0.2511 384,300 -0.04(-15.03%)
Nov 27, 2015 0.2810 0.2955 0.2800 0.2955 19,500 +0.01(+3.61%)
Nov 25, 2015 0.2852 0.2852 0.2852 0 -0.00(-1.66%)
Nov 24, 2015 0.2980 0.2980 0.2800 0.2900 15,000 +0.01(+1.75%)
Nov 23, 2015 0.2850 36,056 -0.03(-8.06%)
Nov 20, 2015 0.3360 0.3360 0.2900 0.3100 34,300 -0.02(-5.57%)
Nov 19, 2015 0.3421 0.3494 0.3283 0.3283 3,496 -0.01(-3.36%)
Nov 18, 2015 0.3397 0.3397 0.3397 0.3397 500 +0.01(+2.94%)
Nov 17, 2015 0.3360 0.3360 0.3300 0.3300 2,500 -0.00(-1.35%)
Nov 16, 2015 0.3390 0.3396 0.3305 0.3345 2,814 -0.01(-4.10%)
Nov 13, 2015 0.3570 0.3570 0.3266 0.3488 1,400 -0.01(-1.66%)
Nov 12, 2015 0.3578 0.3578 0.3547 0.3547 1,738 -0.02(-5.74%)
Nov 11, 2015 0.3500 0.3763 0.3500 0.3763 1,925 +0.01(+1.73%)
Nov 10, 2015 0.3949 0.3949 0.3699 0.3699 20,720 -0.02(-4.49%)
Nov 09, 2015 0.3468 0.3873 0.3440 0.3873 5,530 -0.03(-6.90%)
Nov 06, 2015 0.3938 0.4160 0.3816 0.4160 4,500 -0.01(-2.76%)
Nov 05, 2015 0.3924 0.4300 0.3924 0.4278 2,000 +0.02(+5.63%)
Nov 04, 2015 0.4217 0.4310 0.4050 0.4050 3,850 -0.04(-8.37%)
Nov 03, 2015 0.4450 0.4660 0.4340 0.4420 24,500 -0.03(-5.70%)
Nov 02, 2015 0.4687 0.4687 0.4551 0.4687 12,650 -0.00(-0.19%)
Oct 30, 2015 0.4760 0.4760 0.4453 0.4696 13,850 -0.01(-2.47%)
Oct 29, 2015 0.4904 0.5264 0.4755 0.4815 44,701 -0.07(-12.55%)
Oct 28, 2015 0.5880 0.6100 0.5506 0.5506 20,300 +0.02(+3.89%)
Oct 27, 2015 0.5500 0.5500 0.5300 0.5300 1,500 -0.03(-5.32%)
Oct 26, 2015 0.6029 0.6029 0.5515 0.5598 10,100 -0.04(-6.18%)
Oct 23, 2015 0.5639 0.5967 0.5639 0.5967 15,500 +0.03(+4.68%)
Oct 22, 2015 0.5569 0.5700 0.5424 0.5700 15,700 +0.01(+1.53%)
Oct 21, 2015 0.5440 0.5614 0.5440 0.5614 7,000 +0.01(+1.70%)
Oct 20, 2015 0.5977 0.5977 0.4823 0.5520 40,876 -0.03(-4.84%)
Oct 19, 2015 0.5800 0.5869 0.5800 0.5801 6,460 +0.00(+0.75%)
Oct 16, 2015 0.5680 0.5758 0.5520 0.5758 20,193 -0.01(-1.91%)
Oct 15, 2015 0.5395 0.5872 0.5370 0.5870 18,500 +0.01(+1.91%)
Oct 14, 2015 0.5760 0.5760 0.5284 0.5760 31,964 +0.02(+3.52%)
Oct 13, 2015 0.4990 0.5564 0.4630 0.5564 22,806 +0.06(+11.28%)
Oct 12, 2015 0.5000 0.5000 0.4940 0.5000 11,000 +0.00(+0.44%)
Oct 09, 2015 0.4994 0.4994 0.4740 0.4978 14,100 +0.01(+2.64%)
Oct 08, 2015 0.4788 0.4850 0.4625 0.4850 4,200 +0.00(+0.02%)
Oct 07, 2015 0.4571 0.4851 0.4571 0.4849 13,832 +0.03(+7.76%)
Oct 06, 2015 0.4154 0.4500 0.4150 0.4500 7,800 +0.05(+11.94%)
Oct 05, 2015 0.3520 0.4100 0.3520 0.4020 58,852 +0.07(+21.82%)
Oct 02, 2015 0.3050 0.3300 0.2963 0.3300 10,984 +0.06(+20.26%)
Oct 01, 2015 0.2803 0.3093 0.2744 0.2744 11,784 -0.03(-9.32%)
Sep 30, 2015 0.2761 0.3026 0.2751 0.3026 400 -0.01(-2.39%)
Sep 29, 2015 0.3100 0.3100 0.3100 0.3100 7,000 +0.03(+8.77%)
Sep 28, 2015 0.2752 0.2850 0.2700 0.2850 4,800 +0.00(+1.79%)
Sep 25, 2015 0.2948 0.2948 0.2800 0.2800 2,565 -0.04(-12.50%)
Sep 24, 2015 0.3200 0.3200 0.3200 0.3200 2,500 +0.01(+3.23%)
Sep 23, 2015 0.3075 0.3100 0.3075 0.3100 4,000 +0.02(+7.27%)
Sep 22, 2015 0.3100 0.3100 0.2890 0.2890 30,700 -0.03(-9.69%)
Sep 21, 2015 0.3231 0.3433 0.3042 0.3200 21,000 -0.02(-5.88%)
Sep 18, 2015 0.3222 0.3400 0.3222 0.3400 2,000 -0.01(-2.02%)
Sep 17, 2015 0.3280 0.3600 0.3162 0.3470 6,600 -0.00(-0.29%)
Sep 16, 2015 0.3400 0.3825 0.3400 0.3480 22,600 +0.03(+8.75%)
Sep 15, 2015 0.3100 0.3200 0.3000 0.3200 12,000 +0.01(+1.91%)
Sep 14, 2015 0.3499 0.3499 0.3109 0.3140 29,600 -0.02(-7.10%)
Sep 11, 2015 0.3200 0.3380 0.3200 0.3380 34,250 +0.01(+4.32%)
Sep 10, 2015 0.3200 0.3264 0.3200 0.3240 5,200 +0.00(+1.25%)
Sep 09, 2015 0.3200 0.3200 0.3200 0.3200 1,947 -0.01(-3.03%)
Sep 08, 2015 0.3306 0.3306 0.3300 0.3300 26,500 +0.00(+0.00%)
Sep 04, 2015 0.3300 0.3300 0.3300 0 -0.02(-5.17%)
Sep 03, 2015 0.3382 0.3480 0.3382 0.3480 3,500 +0.01(+3.02%)
Sep 02, 2015 0.3623 0.3700 0.3378 0.3378 20,380 -0.05(-12.01%)
Sep 01, 2015 0.3839 0.3839 0.3839 0.3839 3,000 +0.01(+2.37%)
Aug 31, 2015 0.3600 0.3750 0.3600 0.3750 1,550 +0.02(+5.63%)
Aug 28, 2015 0.3250 0.3550 0.3250 0.3550 23,800 +0.02(+4.75%)
Aug 27, 2015 0.3400 0.3400 0.3308 0.3389 21,550 -0.00(-0.32%)
Aug 26, 2015 0.3590 0.3590 0.3400 0.3400 9,000 -0.03(-9.33%)
Aug 25, 2015 0.3568 0.3750 0.3568 0.3750 3,000 +0.01(+1.35%)
Aug 24, 2015 0.3811 0.3811 0.3700 0.3700 17,100 -0.01(-3.52%)
Aug 21, 2015 0.4101 0.4101 0.3835 0.3835 15,600 -0.03(-6.49%)
Aug 20, 2015 0.4075 0.4101 0.4040 0.4101 5,600 +0.00(+0.69%)
Aug 19, 2015 0.3850 0.4073 0.3850 0.4073 5,500 +0.03(+6.65%)
Aug 18, 2015 0.3792 0.3832 0.3029 0.3819 43,095 -0.02(-4.53%)
Aug 17, 2015 0.3984 0.4050 0.3940 0.4000 12,200 -0.00(-0.62%)
Aug 14, 2015 0.4110 0.4110 0.4025 0.4025 2,500 -0.01(-1.35%)
Aug 13, 2015 0.4083 0.4190 0.4080 0.4080 13,100 -0.04(-9.33%)
Aug 12, 2015 0.4500 0.4500 0.4500 0.4500 1,000 +0.03(+6.43%)
Aug 11, 2015 0.4228 0.4228 0.4228 0.4228 2,000 +0.02(+4.73%)
Aug 10, 2015 0.4037 0.4037 0.4037 0.4037 500 +0.01(+3.51%)
Aug 07, 2015 0.4000 0.4100 0.3900 0.3900 14,000 +0.02(+6.27%)
Aug 06, 2015 0.3670 0.3670 0.3670 0.3670 750 -0.02(-5.90%)
Aug 05, 2015 0.3940 0.4000 0.3574 0.3900 17,100 +0.01(+2.09%)
Aug 04, 2015 0.4150 0.4150 0.3665 0.3820 44,850 -0.04(-9.05%)
Aug 03, 2015 0.4200 0.4200 0.4200 0.4200 18,914 -0.03(-5.62%)
Jul 31, 2015 0.4030 0.4560 0.4030 0.4450 14,225 +0.04(+8.54%)
Jul 30, 2015 0.4257 0.4257 0.4100 0.4100 5,200 +0.00(+0.37%)
Jul 29, 2015 0.4080 0.4085 0.3905 0.4085 1,300 +0.00(+0.37%)
Jul 28, 2015 0.4050 0.4070 0.4050 0.4070 2,000 +0.00(+0.49%)
Jul 27, 2015 0.4050 0.4050 0.4050 0.4050 3,500 +0.01(+1.25%)
Jul 24, 2015 0.3996 0.4000 0.3910 0.4000 70,801 -0.03(-6.08%)
Jul 23, 2015 0.4000 0.4259 0.4000 0.4259 3,425 +0.03(+6.47%)
Jul 22, 2015 0.4040 0.4121 0.4000 0.4000 21,000 -0.03(-6.89%)
Jul 21, 2015 0.4520 0.4520 0.4200 0.4296 53,770 -0.01(-2.83%)
Jul 20, 2015 0.4874 0.4900 0.4178 0.4421 26,350 -0.09(-16.58%)
Jul 17, 2015 0.5290 0.5350 0.5133 0.5300 7,500 +0.00(+0.00%)
Jul 16, 2015 0.5388 0.5388 0.5300 0.5300 3,000 -0.03(-5.36%)
Jul 15, 2015 0.5603 0.5680 0.5600 0.5600 15,600 -0.01(-1.43%)
Jul 14, 2015 0.5307 0.5696 0.5307 0.5681 38,510 +0.01(+1.45%)
Jul 13, 2015 0.5445 0.5600 0.5444 0.5600 19,000 +0.01(+2.73%)
Jul 10, 2015 0.5440 0.5451 0.5440 0.5451 3,625 -0.00(-0.89%)
Jul 09, 2015 0.5090 0.5500 0.5050 0.5500 5,367 +0.05(+8.91%)
Jul 08, 2015 0.5100 0.5100 0.5050 0.5050 4,730 +0.01(+1.61%)
Jul 07, 2015 0.5200 0.5200 0.4970 0.4970 8,700 -0.00(-0.60%)
Jul 06, 2015 0.5100 0.5106 0.5000 0.5000 29,390 -0.01(-1.57%)
Jul 02, 2015 0.5080 0.5080 0.5080 0 -0.03(-5.93%)
Jul 01, 2015 0.5473 0.5473 0.5400 0.5400 4,512 +0.01(+2.10%)
Jun 30, 2015 0.5490 0.5490 0.5096 0.5289 25,750 -0.04(-7.21%)
Jun 29, 2015 0.5750 0.5800 0.5696 0.5700 11,050 -0.02(-2.56%)
Jun 26, 2015 0.5850 0.5850 0.5850 0.5850 1,000 +0.01(+0.98%)
Jun 25, 2015 0.5800 0.5956 0.5780 0.5793 6,500 +0.00(+0.57%)
Jun 24, 2015 0.5618 0.5940 0.5618 0.5760 10,000 +0.02(+2.86%)
Jun 23, 2015 0.5665 0.5665 0.5545 0.5600 1,755 -0.02(-4.27%)
Jun 22, 2015 0.5817 0.5850 0.5817 0.5850 17,000 -0.02(-2.66%)
Jun 19, 2015 0.5735 0.6010 0.5640 0.6010 26,750 +0.03(+4.39%)
Jun 18, 2015 0.5910 0.5910 0.5757 0.5757 4,800 -0.03(-4.32%)
Jun 17, 2015 0.6050 0.6150 0.6017 0.6017 12,598 +0.00(+0.45%)
Jun 16, 2015 0.5570 0.5990 0.5470 0.5990 33,198 +0.05(+8.91%)
Jun 15, 2015 0.5370 0.5600 0.5370 0.5500 13,390 -0.03(-5.03%)
Jun 12, 2015 0.5794 0.5800 0.5471 0.5791 4,299 -0.00(-0.36%)
Jun 11, 2015 0.5900 0.5900 0.5812 0.5812 1,500 -0.01(-1.49%)
Jun 10, 2015 0.5900 0.5900 0.5900 0.5900 2,000 +0.05(+9.26%)
Jun 09, 2015 0.5400 0.5400 0.5400 0.5400 1,500 +0.00(+0.00%)
Jun 08, 2015 0.5400 0.5400 0.5400 0.5400 2,000 +0.02(+4.25%)
Jun 05, 2015 0.5250 0.5650 0.5180 0.5180 23,345 -0.05(-9.12%)
Jun 04, 2015 0.5600 0.5700 0.5600 0.5700 3,500 +0.01(+0.88%)
Jun 03, 2015 0.5590 0.5664 0.5504 0.5650 8,975 -0.01(-1.74%)
Jun 02, 2015 0.5560 0.5850 0.5560 0.5750 2,500 -0.03(-4.55%)
Jun 01, 2015 0.5986 0.6024 0.5610 0.6024 7,150 +0.00(+0.82%)
May 29, 2015 0.5800 0.6121 0.5800 0.5975 29,770 +0.01(+2.28%)
May 28, 2015 0.5842 0.5842 0.5842 0.5842 900 +0.02(+3.03%)
May 27, 2015 0.5505 0.5670 0.5505 0.5670 4,570 -0.02(-3.98%)
May 26, 2015 0.6100 0.6100 0.5905 0.5905 9,700 -0.02(-3.20%)
May 22, 2015 0.6100 0.6100 0.6100 0 +0.01(+1.14%)
May 21, 2015 0.6030 0.6031 0.6030 0.6031 987 -0.02(-3.57%)
May 20, 2015 0.6172 0.6254 0.6172 0.6254 11,000 +0.02(+2.78%)
May 19, 2015 0.6021 0.6166 0.6021 0.6085 6,987 -0.02(-3.41%)
May 18, 2015 0.6580 0.6580 0.6300 0.6300 11,040 +0.00(+0.00%)
May 15, 2015 0.6300 0.6300 0.6300 0.6300 1,000 -0.02(-2.63%)
May 14, 2015 0.6042 0.6470 0.6042 0.6470 6,000 +0.00(+0.31%)
May 13, 2015 0.6480 0.6700 0.6450 0.6450 10,000 -0.00(-0.42%)
May 12, 2015 0.6477 0.6477 0.6477 0.6477 1,000 -0.01(-1.86%)
May 11, 2015 0.6529 0.6600 0.6529 0.6600 5,150 -0.01(-1.05%)
May 08, 2015 0.5899 0.6700 0.5898 0.6670 22,300 +0.05(+8.63%)
May 07, 2015 0.6090 0.6140 0.5974 0.6140 3,000 +0.01(+1.87%)
May 06, 2015 0.6037 0.6038 0.6027 0.6027 6,202 -0.01(-1.20%)
May 04, 2015 0.6100 0.6100 0.6100 0 +0.03(+5.08%)
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.