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

Cyios Corp (OP: CYIO )

0.0136 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 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 (%)
Apr 29, 2022 0.0500 0.0560 0.0480 0.0534 225,934 -0.00(-1.11%)
Apr 28, 2022 0.0590 0.0590 0.0520 0.0540 9,212 +0.00(+1.89%)
Apr 27, 2022 0.0560 0.0560 0.0500 0.0530 143,910 +0.00(+1.15%)
Apr 26, 2022 0.0598 0.0636 0.0524 0.0524 413,604 -0.00(-4.73%)
Apr 25, 2022 0.0599 0.0599 0.0498 0.0550 735,222 -0.01(-16.67%)
Apr 22, 2022 0.0689 0.0689 0.0550 0.0660 453,498 -0.00(-5.71%)
Apr 21, 2022 0.0700 0.0700 0.0580 0.0700 114,980 +0.00(+0.00%)
Apr 20, 2022 0.0737 0.0737 0.0580 0.0700 260,215 +0.01(+9.38%)
Apr 19, 2022 0.0512 0.0720 0.0512 0.0640 336,703 +0.01(+11.30%)
Apr 18, 2022 0.0630 0.0650 0.0511 0.0575 116,580 -0.01(-17.27%)
Apr 14, 2022 0.0600 0.0800 0.0564 0.0695 310,724 +0.01(+15.83%)
Apr 13, 2022 0.0513 0.0600 0.0451 0.0600 515,224 +0.01(+21.21%)
Apr 12, 2022 0.0474 0.0514 0.0474 0.0495 297,531 -0.00(-1.00%)
Apr 11, 2022 0.0536 0.0560 0.0473 0.0500 329,479 -0.01(-10.71%)
Apr 08, 2022 0.0538 0.0560 0.0512 0.0560 210,487 +0.00(+8.95%)
Apr 07, 2022 0.0551 0.0567 0.0514 0.0514 170,336 -0.01(-14.33%)
Apr 06, 2022 0.0612 0.0612 0.0521 0.0600 263,045 -0.00(-1.96%)
Apr 05, 2022 0.0523 0.0612 0.0523 0.0612 324,080 +0.01(+10.07%)
Apr 04, 2022 0.0663 0.0669 0.0513 0.0556 438,998 -0.01(-17.38%)
Apr 01, 2022 0.0719 0.0720 0.0555 0.0673 341,301 -0.01(-7.68%)
Mar 31, 2022 0.0799 0.0799 0.0620 0.0729 280,589 +0.00(+1.25%)
Mar 30, 2022 0.0790 0.0790 0.0682 0.0720 281,885 -0.01(-6.86%)
Mar 29, 2022 0.0830 0.0888 0.0695 0.0773 385,151 -0.00(-3.38%)
Mar 28, 2022 0.0751 0.0840 0.0722 0.0800 184,983 +0.00(+3.90%)
Mar 25, 2022 0.0790 0.0790 0.0720 0.0770 184,277 -0.00(-3.75%)
Mar 24, 2022 0.0650 0.0800 0.0625 0.0800 142,603 +0.01(+15.94%)
Mar 23, 2022 0.0700 0.0700 0.0611 0.0690 95,592 -0.00(-0.72%)
Mar 22, 2022 0.0500 0.0695 0.0471 0.0695 1,099,688 +0.02(+39.00%)
Mar 21, 2022 0.0499 0.0514 0.0451 0.0500 563,609 +0.00(+4.17%)
Mar 18, 2022 0.0500 0.0500 0.0460 0.0480 234,559 -0.00(-8.57%)
Mar 17, 2022 0.0481 0.0530 0.0481 0.0525 724,916 -0.00(-0.76%)
Mar 16, 2022 0.0551 0.0565 0.0470 0.0529 1,142,643 +0.00(+0.76%)
Mar 15, 2022 0.0511 0.0640 0.0501 0.0525 516,219 -0.00(-4.20%)
Mar 14, 2022 0.0580 0.0618 0.0511 0.0548 605,700 -0.00(-5.52%)
Mar 11, 2022 0.0590 0.0640 0.0579 0.0580 168,126 -0.01(-9.37%)
Mar 10, 2022 0.0620 0.0650 0.0583 0.0640 1,023,118 +0.00(+6.67%)
Mar 09, 2022 0.0530 0.0613 0.0530 0.0600 435,069 -0.00(-2.12%)
Mar 08, 2022 0.0614 0.0653 0.0511 0.0613 1,025,192 -0.00(-2.70%)
Mar 07, 2022 0.0676 0.0698 0.0575 0.0630 1,042,031 -0.01(-9.87%)
Mar 04, 2022 0.0736 0.0767 0.0652 0.0699 799,586 -0.00(-4.90%)
Mar 03, 2022 0.0795 0.0795 0.0712 0.0735 424,594 -0.01(-7.55%)
Mar 02, 2022 0.0770 0.0800 0.0750 0.0795 147,743 -0.00(-1.61%)
Mar 01, 2022 0.0776 0.0820 0.0770 0.0808 227,632 +0.00(+3.46%)
Feb 28, 2022 0.0751 0.0825 0.0751 0.0781 418,631 +0.00(+1.56%)
Feb 25, 2022 0.0755 0.0789 0.0740 0.0769 431,049 +0.00(+2.53%)
Feb 24, 2022 0.0750 0.0799 0.0740 0.0750 231,675 -0.00(-6.13%)
Feb 23, 2022 0.0751 0.0825 0.0751 0.0799 174,547 -0.00(-2.80%)
Feb 22, 2022 0.0825 0.0860 0.0754 0.0822 347,522 -0.00(-3.29%)
Feb 18, 2022 0.0850 0 +0.01(+8.28%)
Feb 17, 2022 0.0794 0.0820 0.0770 0.0785 232,058 -0.00(-1.26%)
Feb 16, 2022 0.0820 0.0850 0.0751 0.0795 865,370 -0.00(-5.36%)
Feb 15, 2022 0.0826 0.0840 0.0750 0.0840 459,864 -0.00(-1.64%)
Feb 14, 2022 0.0900 0.0900 0.0790 0.0854 145,453 -0.00(-5.11%)
Feb 11, 2022 0.0780 0.0987 0.0760 0.0900 708,429 +0.01(+15.38%)
Feb 10, 2022 0.0756 0.0820 0.0756 0.0780 297,208 -0.00(-4.76%)
Feb 09, 2022 0.0772 0.0830 0.0757 0.0819 365,439 -0.00(-1.33%)
Feb 08, 2022 0.0849 0.0849 0.0772 0.0830 144,050 +0.00(+1.59%)
Feb 07, 2022 0.0760 0.0849 0.0760 0.0817 502,983 -0.00(-2.51%)
Feb 04, 2022 0.0759 0.0850 0.0759 0.0838 245,053 +0.00(+3.33%)
Feb 03, 2022 0.0795 0.0811 262,051 +0.00(+1.50%)
Feb 02, 2022 0.0860 0.0924 0.0740 0.0799 1,070,245 -0.01(-7.09%)
Feb 01, 2022 0.0900 0.0925 0.0750 0.0860 279,338 -0.01(-6.52%)
Jan 31, 2022 0.0899 0.0950 0.0839 0.0920 979,432 +0.01(+16.75%)
Jan 28, 2022 0.0765 0.0923 0.0741 0.0788 273,748 +0.00(+2.07%)
Jan 27, 2022 0.0836 0.0836 0.0765 0.0772 43,453 -0.01(-7.66%)
Jan 26, 2022 0.0752 0.0850 0.0731 0.0836 182,514 +0.00(+1.33%)
Jan 25, 2022 0.0770 0.0848 0.0750 0.0825 57,252 +0.00(+1.85%)
Jan 24, 2022 0.0989 0.0990 0.0720 0.0810 1,114,836 -0.02(-18.18%)
Jan 21, 2022 0.0833 0.0990 0.0830 0.0990 234,631 +0.00(+2.06%)
Jan 20, 2022 0.1000 0.1000 0.0850 0.0970 426,484 +0.00(+2.11%)
Jan 19, 2022 0.1000 0.1000 0.0900 0.0950 34,353 -0.01(-5.00%)
Jan 18, 2022 0.1040 0.1040 0.0860 0.1000 476,604 -0.00(-1.38%)
Jan 14, 2022 0.1014 0 -0.01(-12.59%)
Jan 13, 2022 0.1100 0.1170 0.1021 0.1160 251,121 -0.00(-0.85%)
Jan 12, 2022 0.1001 0.1175 0.1001 0.1170 720,039 +0.02(+17.00%)
Jan 11, 2022 0.0925 0.1050 0.0925 0.1000 315,704 -0.01(-7.41%)
Jan 10, 2022 0.0800 0.1080 0.0750 0.1080 1,636,571 +0.03(+30.28%)
Jan 07, 2022 0.0847 0.0847 0.0771 0.0829 313,389 +0.00(+2.09%)
Jan 06, 2022 0.0811 0.0855 0.0756 0.0812 406,054 -0.00(-4.36%)
Jan 05, 2022 0.0851 0.0900 0.0810 0.0849 136,108 +0.00(+0.12%)
Jan 04, 2022 0.0850 0.0850 0.0811 0.0848 109,971 +0.00(+0.71%)
Jan 03, 2022 0.0783 0.0884 0.0783 0.0842 143,779 +0.00(+2.06%)
Dec 31, 2021 0.0850 0.0896 0.0762 0.0825 545,664 -0.00(-4.73%)
Dec 30, 2021 0.0849 0.0900 0.0800 0.0866 421,262 +0.00(+5.61%)
Dec 29, 2021 0.0770 0.0859 0.0770 0.0820 289,348 -0.00(-1.20%)
Dec 28, 2021 0.0842 0.0910 0.0801 0.0830 306,140 -0.00(-2.35%)
Dec 27, 2021 0.0840 0.0930 0.0786 0.0850 1,031,297 -0.01(-9.57%)
Dec 23, 2021 0.0933 0.0950 0.0840 0.0940 707,219 -0.00(-0.84%)
Dec 22, 2021 0.1000 0.1000 0.0872 0.0948 232,465 -0.00(-3.76%)
Dec 21, 2021 0.1050 0.1080 0.0920 0.0985 524,908 -0.01(-6.19%)
Dec 20, 2021 0.0850 0.1080 0.0742 0.1050 437,609 +0.02(+16.93%)
Dec 17, 2021 0.0900 0.0990 0.0841 0.0898 281,716 -0.00(-0.11%)
Dec 16, 2021 0.0900 0.0900 0.0835 0.0899 218,494 -0.00(-0.11%)
Dec 15, 2021 0.0865 0.0900 0.0830 0.0900 157,287 +0.00(+5.63%)
Dec 14, 2021 0.1000 0.1000 0.0830 0.0852 117,857 -0.01(-14.54%)
Dec 13, 2021 0.1039 0.1090 0.0910 0.0997 749,292 -0.00(-4.04%)
Dec 10, 2021 0.0990 0.1045 0.0901 0.1039 485,617 +0.01(+11.12%)
Dec 09, 2021 0.0825 0.0945 0.0747 0.0935 684,986 +0.02(+19.41%)
Dec 08, 2021 0.0928 0.0950 0.0635 0.0783 7,232,748 -0.01(-13.48%)
Dec 07, 2021 0.1000 0.1090 0.0905 0.0905 594,936 -0.01(-9.50%)
Dec 06, 2021 0.1070 0.1084 0.0930 0.1000 711,134 -0.01(-7.15%)
Dec 03, 2021 0.1051 0.1151 0.1012 0.1077 872,151 -0.01(-11.65%)
Dec 02, 2021 0.1150 0.1219 0.1062 0.1219 586,046 +0.01(+7.12%)
Dec 01, 2021 0.1187 0.1221 0.1111 0.1138 269,592 -0.01(-4.37%)
Nov 30, 2021 0.1220 0.1220 0.1111 0.1190 349,928 -0.00(-2.46%)
Nov 29, 2021 0.1300 0.1320 0.1220 0.1220 219,914 -0.01(-6.87%)
Nov 26, 2021 0.1300 0.1340 0.1300 0.1310 19,707 -0.00(-0.98%)
Nov 24, 2021 0.1349 0.1349 0.1290 0.1323 376,449 +0.00(+1.15%)
Nov 23, 2021 0.1316 0.1450 0.1280 0.1308 334,560 -0.01(-4.87%)
Nov 22, 2021 0.1392 0.1481 0.1392 0.1375 311,178 -0.01(-7.09%)
Nov 19, 2021 0.1500 0.1574 0.1298 0.1480 665,182 +0.00(+2.78%)
Nov 18, 2021 0.1397 0.1450 0.1402 0.1440 1,212,288 +0.00(+2.93%)
Nov 17, 2021 0.1499 0.1500 0.1252 0.1399 536,819 -0.01(-6.67%)
Nov 16, 2021 0.1449 0.1499 0.1341 0.1499 627,351 +0.01(+4.97%)
Nov 15, 2021 0.1443 0.1443 0.1311 0.1428 245,512 +0.01(+10.53%)
Nov 12, 2021 0.1235 0.1468 0.1157 0.1292 649,347 +0.01(+4.28%)
Nov 11, 2021 0.1100 0.1239 0.1051 0.1239 344,739 +0.01(+8.21%)
Nov 10, 2021 0.1140 0.1210 0.1069 0.1145 335,955 -0.00(-0.43%)
Nov 09, 2021 0.1250 0.1250 0.1150 0.1150 191,713 -0.01(-7.48%)
Nov 08, 2021 0.1179 0.1285 0.1117 0.1243 253,163 +0.01(+10.00%)
Nov 05, 2021 0.1212 0.1229 0.1102 0.1130 1,043,517 -0.01(-8.94%)
Nov 04, 2021 0.1224 0.1298 0.1100 0.1241 646,139 -0.00(-0.56%)
Nov 03, 2021 0.1352 0.1352 0.1224 0.1248 400,205 -0.01(-5.81%)
Nov 02, 2021 0.1400 0.1400 0.1317 0.1325 131,720 -0.01(-3.71%)
Nov 01, 2021 0.1320 0.1400 0.1313 0.1376 175,186 +0.00(+0.58%)
Oct 29, 2021 0.1410 0.1410 0.1315 0.1368 182,783 -0.00(-2.98%)
Oct 28, 2021 0.1395 0.1444 0.1310 0.1410 295,483 +0.00(+2.32%)
Oct 27, 2021 0.1330 0.1405 0.1320 0.1378 167,233 -0.00(-2.27%)
Oct 26, 2021 0.1449 0.1410 293,010 -0.00(-2.69%)
Oct 25, 2021 0.1347 0.1449 0.1301 0.1449 262,801 +0.00(+1.68%)
Oct 22, 2021 0.1357 0.1450 0.1301 0.1425 548,980 +0.00(+1.93%)
Oct 21, 2021 0.1494 0.1494 0.1312 0.1398 511,819 -0.01(-4.51%)
Oct 20, 2021 0.1494 0.1494 0.1410 0.1464 226,433 -0.00(-2.07%)
Oct 19, 2021 0.1499 0.1570 0.1412 0.1495 205,037 +0.00(+0.00%)
Oct 18, 2021 0.1450 0.1525 0.1440 0.1495 611,949 -0.00(-0.86%)
Oct 15, 2021 0.1410 0.1540 0.1410 0.1508 185,178 +0.00(+0.53%)
Oct 14, 2021 0.1500 0.1513 0.1410 0.1500 456,046 +0.01(+3.45%)
Oct 13, 2021 0.1509 0.1509 0.1400 0.1450 649,934 -0.01(-3.91%)
Oct 12, 2021 0.1500 0.1988 0.1450 0.1509 3,863,055 +0.00(+0.53%)
Oct 11, 2021 0.1452 0.1502 0.1450 0.1501 209,042 +0.00(+1.08%)
Oct 08, 2021 0.1583 0.1583 0.1450 0.1485 334,486 -0.01(-4.56%)
Oct 07, 2021 0.1450 0.1560 0.1400 0.1556 351,325 +0.01(+9.89%)
Oct 06, 2021 0.1350 0.1416 0.1350 0.1416 260,112 +0.01(+4.50%)
Oct 05, 2021 0.1340 0.1430 0.1311 0.1355 676,664 +0.00(+0.44%)
Oct 04, 2021 0.1500 0.1500 0.1301 0.1349 1,199,271 -0.01(-9.95%)
Oct 01, 2021 0.1549 0.1552 0.1455 0.1498 176,103 -0.00(-0.13%)
Sep 30, 2021 0.1630 0.1630 0.1500 0.1500 435,759 -0.01(-7.86%)
Sep 29, 2021 0.1739 0.1739 0.1505 0.1628 585,290 +0.01(+3.37%)
Sep 28, 2021 0.1587 0.1675 0.1500 0.1575 190,273 +0.00(+1.74%)
Sep 27, 2021 0.1500 0.1578 0.1500 0.1548 148,084 +0.00(+1.11%)
Sep 24, 2021 0.1535 0.1580 0.1501 0.1531 262,104 -0.01(-3.53%)
Sep 23, 2021 0.1730 0.1730 0.1505 0.1587 490,135 -0.01(-4.91%)
Sep 22, 2021 0.1650 0.1744 0.1571 0.1669 411,703 -0.00(-1.82%)
Sep 21, 2021 0.1895 0.1895 0.1638 0.1700 187,029 -0.01(-5.56%)
Sep 20, 2021 0.1900 0.1900 0.1550 0.1800 525,220 -0.00(-0.28%)
Sep 17, 2021 0.1502 0.2285 0.1440 0.1805 1,868,637 +0.02(+13.59%)
Sep 16, 2021 0.1625 0.1625 0.1500 0.1589 233,334 -0.00(-0.13%)
Sep 15, 2021 0.1510 0.1688 0.1501 0.1591 893,650 -0.00(-0.31%)
Sep 14, 2021 0.1602 0.1689 0.1505 0.1596 242,699 -0.01(-3.27%)
Sep 13, 2021 0.1561 0.1679 0.1561 0.1650 268,194 +0.01(+3.19%)
Sep 10, 2021 0.1620 0.1660 0.1526 0.1599 279,515 +0.00(+0.06%)
Sep 09, 2021 0.1598 0.1650 0.1520 0.1598 273,533 +0.00(+0.57%)
Sep 08, 2021 0.1604 0.1605 0.1500 0.1589 227,779 -0.00(-1.00%)
Sep 07, 2021 0.1645 0.1742 0.1482 0.1605 378,406 -0.00(-2.43%)
Sep 03, 2021 0.1715 0.1749 0.1475 0.1645 603,176 -0.01(-6.69%)
Sep 02, 2021 0.1650 0.1770 0.1561 0.1763 133,471 +0.00(+0.17%)
Sep 01, 2021 0.1580 0.1760 0.1510 0.1760 214,500 +0.02(+10.21%)
Aug 31, 2021 0.1551 0.1625 0.1525 0.1597 191,225 -0.00(-2.92%)
Aug 30, 2021 0.1670 0.1760 0.1510 0.1645 338,692 -0.00(-0.18%)
Aug 27, 2021 0.1680 0.1701 0.1506 0.1648 346,047 +0.00(+1.42%)
Aug 26, 2021 0.1690 0.1690 0.1601 0.1625 185,520 -0.00(-1.81%)
Aug 25, 2021 0.1552 0.1665 0.1551 0.1655 100,911 -0.00(-2.07%)
Aug 24, 2021 0.1501 0.1690 0.1501 0.1690 128,376 +0.01(+6.49%)
Aug 23, 2021 0.1535 0.1607 0.1480 0.1587 253,007 +0.00(+0.38%)
Aug 20, 2021 0.1550 0.1610 0.1476 0.1581 257,435 -0.00(-2.41%)
Aug 19, 2021 0.1810 0.1810 0.1476 0.1620 325,442 -0.01(-8.42%)
Aug 18, 2021 0.1801 0.1900 0.1604 0.1769 178,723 -0.02(-9.28%)
Aug 17, 2021 0.2100 0.2100 0.1852 0.1950 242,606 -0.00(-2.26%)
Aug 16, 2021 0.2075 0.2100 0.1902 0.1995 247,505 -0.00(-1.48%)
Aug 13, 2021 0.1712 0.2100 0.1712 0.2025 430,684 +0.01(+4.06%)
Aug 12, 2021 0.1900 0.1950 0.1801 0.1946 286,814 +0.01(+8.05%)
Aug 11, 2021 0.1511 0.1888 0.1511 0.1801 492,160 +0.01(+3.51%)
Aug 10, 2021 0.1470 0.1750 0.1470 0.1740 404,354 +0.01(+8.75%)
Aug 09, 2021 0.1500 0.1680 0.1390 0.1600 281,351 +0.01(+8.40%)
Aug 06, 2021 0.1378 0.1550 0.1302 0.1476 237,404 +0.00(+0.20%)
Aug 05, 2021 0.1249 0.1475 0.1234 0.1473 460,601 +0.02(+13.48%)
Aug 04, 2021 0.1332 0.1399 0.1232 0.1298 379,001 -0.01(-5.67%)
Aug 03, 2021 0.1376 0.1497 0.1307 0.1376 263,318 -0.00(-1.71%)
Aug 02, 2021 0.1401 0.1498 0.1376 0.1400 300,052 -0.00(-0.07%)
Jul 30, 2021 0.1435 0.1518 0.1400 0.1401 321,974 -0.01(-7.71%)
Jul 29, 2021 0.1550 0.1550 0.1415 0.1518 183,477 -0.01(-5.13%)
Jul 28, 2021 0.1579 0.1600 0.1402 0.1600 385,277 +0.01(+6.67%)
Jul 27, 2021 0.1500 0.1586 0.1370 0.1500 224,712 -0.00(-2.60%)
Jul 26, 2021 0.1411 0.1540 0.1315 0.1540 413,918 +0.01(+10.32%)
Jul 23, 2021 0.1420 0.1497 0.1345 0.1396 218,565 -0.01(-3.72%)
Jul 22, 2021 0.1340 0.1565 0.1230 0.1450 614,212 +0.02(+13.37%)
Jul 21, 2021 0.1418 0.1418 0.1228 0.1279 859,565 -0.01(-9.61%)
Jul 20, 2021 0.1545 0.1550 0.1360 0.1415 448,940 -0.01(-5.67%)
Jul 19, 2021 0.1510 0.1550 0.1500 0.1500 211,760 -0.01(-3.23%)
Jul 16, 2021 0.1522 0.1575 0.1501 0.1550 354,807 -0.00(-1.59%)
Jul 15, 2021 0.1600 0.1600 0.1502 0.1575 241,684 -0.00(-0.51%)
Jul 14, 2021 0.1650 0.1650 0.1522 0.1583 417,211 -0.01(-4.06%)
Jul 13, 2021 0.1639 0.1650 0.1550 0.1650 317,161 +0.00(+2.87%)
Jul 12, 2021 0.1650 0.1714 0.1580 0.1604 205,985 -0.01(-5.65%)
Jul 09, 2021 0.1625 0.1750 0.1625 0.1700 118,618 +0.01(+3.53%)
Jul 08, 2021 0.1700 0.1723 0.1626 0.1642 362,519 -0.00(-0.55%)
Jul 07, 2021 0.1715 0.1860 0.1651 0.1651 371,313 -0.01(-3.17%)
Jul 06, 2021 0.1750 0.1798 0.1630 0.1705 534,334 -0.00(-2.57%)
Jul 02, 2021 0.1830 0.1830 0.1720 0.1750 324,380 -0.01(-3.69%)
Jul 01, 2021 0.1760 0.1890 0.1736 0.1817 285,110 +0.01(+3.24%)
Jun 30, 2021 0.1751 0.1878 0.1720 0.1760 358,448 -0.00(-2.22%)
Jun 29, 2021 0.1830 0.1900 0.1755 0.1800 295,138 -0.01(-5.26%)
Jun 28, 2021 0.2000 0.2000 0.1753 0.1900 588,115 -0.00(-1.30%)
Jun 25, 2021 0.1700 0.2145 0.1700 0.1925 727,573 +0.01(+7.18%)
Jun 24, 2021 0.1700 0.1870 0.1650 0.1796 528,446 +0.01(+5.65%)
Jun 23, 2021 0.1760 0.1874 0.1611 0.1700 517,586 -0.01(-3.35%)
Jun 22, 2021 0.1720 0.1790 0.1681 0.1759 408,942 -0.01(-7.08%)
Jun 21, 2021 0.1923 0.1923 0.1680 0.1893 727,558 -0.00(-1.61%)
Jun 18, 2021 0.1836 0.1949 0.1815 0.1924 404,327 +0.00(+1.21%)
Jun 17, 2021 0.1850 0.2000 0.1800 0.1901 860,518 -0.00(-1.20%)
Jun 16, 2021 0.2155 0.2300 0.1850 0.1924 1,587,387 -0.03(-13.02%)
Jun 15, 2021 0.2400 0.2477 0.2100 0.2212 656,645 -0.02(-7.83%)
Jun 14, 2021 0.2450 0.2695 0.2350 0.2400 1,457,484 +0.01(+3.90%)
Jun 11, 2021 0.2170 0.2695 0.2170 0.2310 2,429,344 +0.01(+6.50%)
Jun 10, 2021 0.1900 0.2170 0.1860 0.2169 1,287,747 +0.03(+16.30%)
Jun 09, 2021 0.1899 0.1979 0.1720 0.1865 1,093,479 -0.01(-5.23%)
Jun 08, 2021 0.2185 0.2185 0.1719 0.1968 1,618,754 -0.01(-2.57%)
Jun 07, 2021 0.2090 0.2100 0.1761 0.2020 702,223 -0.01(-3.07%)
Jun 04, 2021 0.1900 0.2177 0.1900 0.2084 890,831 +0.02(+9.97%)
Jun 03, 2021 0.1990 0.1990 0.1700 0.1895 685,867 +0.00(+0.00%)
Jun 02, 2021 0.1575 0.1899 0.1550 0.1895 1,544,720 +0.02(+14.99%)
Jun 01, 2021 0.1795 0.1795 0.1550 0.1648 375,184 -0.00(-1.90%)
May 28, 2021 0.1840 0.1942 0.1604 0.1680 690,611 -0.02(-8.70%)
May 27, 2021 0.1740 0.1850 0.1502 0.1840 2,262,903 +0.00(+2.28%)
May 26, 2021 0.1702 0.1940 0.1702 0.1799 703,588 -0.01(-4.26%)
May 25, 2021 0.1785 0.2000 0.1711 0.1879 961,928 +0.01(+2.85%)
May 24, 2021 0.1895 0.2000 0.1785 0.1827 1,054,856 -0.01(-3.84%)
May 21, 2021 0.1950 0.2300 0.1765 0.1900 1,180,120 -0.00(-0.52%)
May 20, 2021 0.2193 0.2295 0.1849 0.1910 1,278,056 -0.02(-8.39%)
May 19, 2021 0.2210 0.2500 0.1950 0.2085 726,960 -0.04(-14.90%)
May 18, 2021 0.2267 0.2470 0.2011 0.2450 1,258,843 +0.00(+0.00%)
May 17, 2021 0.2504 0.2800 0.1910 0.2450 885,063 -0.00(-1.21%)
May 14, 2021 0.1888 0.2490 0.1750 0.2480 1,071,983 +0.06(+35.00%)
May 13, 2021 0.1901 0.1975 0.1781 0.1837 820,702 -0.02(-7.97%)
May 12, 2021 0.2298 0.2395 0.1900 0.1996 749,847 -0.02(-10.25%)
May 11, 2021 0.2210 0.2495 0.1701 0.2224 2,423,511 +0.00(+0.27%)
May 10, 2021 0.2800 0.2970 0.2161 0.2218 1,003,323 -0.05(-19.35%)
May 07, 2021 0.2815 0.3000 0.2420 0.2750 1,619,231 -0.02(-8.03%)
May 06, 2021 0.3150 0.3200 0.2706 0.2990 449,111 -0.02(-5.08%)
May 05, 2021 0.2800 0.3250 0.2600 0.3150 751,955 +0.03(+12.50%)
May 04, 2021 0.2801 0.3030 0.2600 0.2800 508,434 -0.02(-7.41%)
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.