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

Pure Energy Minerals Ltd (OP: PEMIF )

0.2400 +0.0004 (+0.17%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 24, 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 28, 2017 0.3900 0.3900 0.3707 0.3850 94,702 +0.00(+0.29%)
Apr 27, 2017 0.3702 0.3913 0.3700 0.3839 316,706 +0.01(+3.70%)
Apr 26, 2017 0.3877 0.3879 0.3700 0.3702 269,733 -0.02(-4.12%)
Apr 25, 2017 0.3929 0.4000 0.3776 0.3861 171,033 +0.01(+1.37%)
Apr 24, 2017 0.4000 0.4000 0.3708 0.3809 132,295 -0.01(-1.37%)
Apr 21, 2017 0.3881 0.3975 0.3800 0.3862 225,225 -0.00(-0.46%)
Apr 20, 2017 0.3917 0.3966 0.3800 0.3880 86,671 +0.00(+0.34%)
Apr 19, 2017 0.3819 0.3900 0.3800 0.3867 90,149 +0.00(+0.60%)
Apr 18, 2017 0.3800 0.3908 0.3750 0.3844 127,437 +0.00(+1.16%)
Apr 17, 2017 0.3796 0.3969 0.3711 0.3800 249,718 +0.01(+2.67%)
Apr 13, 2017 0.3723 0.3885 0.3688 0.3701 185,200 -0.01(-2.35%)
Apr 12, 2017 0.3883 0.3883 0.3750 0.3790 145,581 +0.01(+2.24%)
Apr 11, 2017 0.3739 0.3867 0.3700 0.3707 104,198 -0.01(-2.45%)
Apr 10, 2017 0.3862 0.3862 0.3700 0.3800 158,455 +0.01(+2.45%)
Apr 07, 2017 0.3730 0.3862 0.3701 0.3709 96,444 -0.00(-0.60%)
Apr 06, 2017 0.3815 0.3898 0.3702 0.3731 102,242 -0.01(-1.81%)
Apr 05, 2017 0.3743 0.3857 0.3705 0.3800 203,746 -0.01(-2.31%)
Apr 04, 2017 0.3800 0.3929 0.3700 0.3890 182,656 +0.01(+1.59%)
Apr 03, 2017 0.3678 0.3838 0.3678 0.3829 259,614 +0.00(+0.24%)
Mar 31, 2017 0.3855 0.3960 0.3770 0.3820 215,930 -0.01(-2.80%)
Mar 30, 2017 0.3800 0.4000 0.3779 0.3930 352,564 +0.01(+2.08%)
Mar 29, 2017 0.3785 0.3999 0.3785 0.3850 207,762 -0.00(-1.26%)
Mar 28, 2017 0.4002 0.4100 0.3800 0.3899 534,193 -0.02(-4.67%)
Mar 27, 2017 0.4115 0.4153 0.4000 0.4090 84,873 -0.01(-2.83%)
Mar 24, 2017 0.4323 0.4323 0.4091 0.4209 123,085 -0.01(-2.84%)
Mar 23, 2017 0.4230 0.4230 0.4100 0.4332 103,415 -0.00(-0.76%)
Mar 22, 2017 0.4200 0.4365 0.3982 0.4365 116,758 +0.01(+2.95%)
Mar 21, 2017 0.3959 0.4453 0.3900 0.4240 124,110 +0.03(+8.72%)
Mar 20, 2017 0.4030 0.4100 0.3900 0.3900 205,562 -0.01(-1.76%)
Mar 17, 2017 0.3900 0.4098 0.3900 0.3970 221,869 +0.01(+1.79%)
Mar 16, 2017 0.3987 0.4040 0.3900 0.3900 339,971 -0.01(-3.47%)
Mar 15, 2017 0.4074 0.4100 0.3991 0.4040 196,470 -0.01(-1.46%)
Mar 14, 2017 0.4172 0.4246 0.3983 0.4100 135,635 -0.02(-3.76%)
Mar 13, 2017 0.4290 0.4404 0.4072 0.4260 122,803 -0.00(-0.02%)
Mar 10, 2017 0.4183 0.4300 0.4100 0.4261 322,894 +0.01(+2.98%)
Mar 09, 2017 0.4092 0.4240 0.4010 0.4138 94,587 +0.01(+3.44%)
Mar 08, 2017 0.4290 0.4333 0.4000 0.4000 327,771 -0.03(-7.56%)
Mar 07, 2017 0.4355 0.4450 0.4225 0.4327 103,788 -0.01(-2.21%)
Mar 06, 2017 0.4510 0.4609 0.4300 0.4425 216,818 -0.01(-2.63%)
Mar 03, 2017 0.4496 0.4576 0.4347 0.4545 163,522 -0.01(-2.20%)
Mar 02, 2017 0.4613 0.4680 0.4400 0.4647 179,576 +0.01(+1.46%)
Mar 01, 2017 0.4600 0.4669 0.4477 0.4580 180,234 -0.01(-1.08%)
Feb 28, 2017 0.4650 0.4742 0.4510 0.4630 183,320 -0.00(-0.43%)
Feb 27, 2017 0.4590 0.4676 0.4560 0.4650 144,950 +0.01(+1.09%)
Feb 24, 2017 0.4630 0.4708 0.4524 0.4600 142,115 +0.00(+0.11%)
Feb 23, 2017 0.4660 0.4849 0.4595 0.4595 297,919 -0.00(-0.56%)
Feb 22, 2017 0.4798 0.4832 0.4603 0.4621 267,515 -0.01(-1.68%)
Feb 21, 2017 0.4800 0.4899 0.4650 0.4700 241,715 -0.00(-0.23%)
Feb 17, 2017 0.4711 0.4711 0.4711 0 +0.00(+0.19%)
Feb 16, 2017 0.4870 0.4879 0.4670 0.4702 256,367 -0.01(-2.45%)
Feb 15, 2017 0.4730 0.4861 0.4687 0.4820 158,459 +0.00(+0.42%)
Feb 14, 2017 0.4951 0.4975 0.4732 0.4800 110,817 +0.00(+0.00%)
Feb 13, 2017 0.4905 0.4982 0.4701 0.4800 136,731 -0.01(-2.24%)
Feb 10, 2017 0.4920 0.4924 0.4778 0.4910 341,127 +0.01(+2.29%)
Feb 09, 2017 0.4900 0.4939 0.4700 0.4800 163,512 -0.01(-2.00%)
Feb 08, 2017 0.4792 0.4898 0.4673 0.4898 111,969 +0.02(+3.57%)
Feb 07, 2017 0.4956 0.5000 0.4689 0.4729 248,597 -0.01(-2.49%)
Feb 06, 2017 0.4859 0.5020 0.4830 0.4850 243,015 -0.01(-1.42%)
Feb 03, 2017 0.5000 0.5000 0.4810 0.4920 83,311 -0.01(-1.60%)
Feb 02, 2017 0.4867 0.5000 0.4817 0.5000 64,615 +0.01(+1.94%)
Feb 01, 2017 0.4792 0.5000 0.4792 0.4905 125,028 -0.00(-0.91%)
Jan 31, 2017 0.5000 0.5100 0.4896 0.4950 277,387 -0.00(-0.98%)
Jan 30, 2017 0.4817 0.4999 0.4800 0.4999 199,368 -0.00(-0.02%)
Jan 27, 2017 0.4800 0.5000 0.4777 0.5000 101,744 +0.00(+0.00%)
Jan 26, 2017 0.5159 0.5159 0.4789 0.5000 154,542 -0.00(-0.40%)
Jan 25, 2017 0.5126 0.5200 0.4820 0.5020 185,762 -0.01(-1.74%)
Jan 24, 2017 0.5189 0.5200 0.4950 0.5109 155,152 +0.00(+0.06%)
Jan 23, 2017 0.5070 0.5189 0.4878 0.5106 159,991 -0.01(-1.43%)
Jan 20, 2017 0.4825 0.5200 0.4825 0.5180 196,635 +0.04(+7.29%)
Jan 19, 2017 0.4700 0.5109 0.4647 0.4828 610,319 -0.01(-1.47%)
Jan 18, 2017 0.4908 0.4957 0.4661 0.4900 83,030 -0.01(-1.09%)
Jan 17, 2017 0.4851 0.5000 0.4700 0.4954 288,418 +0.00(+0.08%)
Jan 13, 2017 0.4950 0.4950 0.4950 0 -0.02(-2.94%)
Jan 12, 2017 0.5200 0.5200 0.4900 0.5100 126,772 +0.02(+4.08%)
Jan 11, 2017 0.4857 0.5150 0.4857 0.4900 58,648 -0.01(-2.00%)
Jan 10, 2017 0.5127 0.5390 0.4951 0.5000 298,398 -0.00(-0.89%)
Jan 09, 2017 0.5095 0.5300 0.4930 0.5045 244,318 -0.01(-1.88%)
Jan 06, 2017 0.4783 0.5191 0.4700 0.5142 344,048 +0.04(+7.59%)
Jan 05, 2017 0.4684 0.4800 0.4556 0.4779 177,951 +0.01(+2.01%)
Jan 04, 2017 0.4408 0.4706 0.4290 0.4685 278,965 +0.04(+9.55%)
Jan 03, 2017 0.4370 0.4530 0.4225 0.4277 225,592 -0.00(-1.00%)
Dec 30, 2016 0.4320 0.4320 0.4320 0 -0.02(-5.45%)
Dec 29, 2016 0.4598 0.4700 0.4410 0.4569 142,457 +0.01(+1.53%)
Dec 28, 2016 0.4700 0.4891 0.4404 0.4500 280,564 -0.02(-5.26%)
Dec 27, 2016 0.4616 0.4970 0.4600 0.4750 178,086 +0.01(+2.55%)
Dec 23, 2016 0.4632 0.4632 0.4632 0 -0.01(-2.73%)
Dec 22, 2016 0.4985 0.5100 0.4710 0.4762 170,348 -0.02(-3.68%)
Dec 21, 2016 0.4970 0.5050 0.4753 0.4944 49,710 +0.01(+1.23%)
Dec 20, 2016 0.4945 0.4957 0.4710 0.4884 260,540 +0.01(+1.96%)
Dec 19, 2016 0.5200 0.5200 0.4700 0.4790 339,773 -0.04(-7.71%)
Dec 16, 2016 0.5140 0.5200 0.4900 0.5190 91,025 +0.01(+1.76%)
Dec 15, 2016 0.5340 0.5340 0.5050 0.5100 152,677 -0.01(-2.28%)
Dec 14, 2016 0.5400 0.5532 0.5176 0.5219 127,343 -0.01(-2.45%)
Dec 13, 2016 0.5392 0.5599 0.5100 0.5350 332,581 -0.00(-0.19%)
Dec 12, 2016 0.5278 0.5390 0.5157 0.5360 138,083 +0.00(+0.34%)
Dec 09, 2016 0.5290 0.5366 0.5000 0.5342 101,246 +0.01(+1.73%)
Dec 08, 2016 0.5272 0.5335 0.5060 0.5251 93,535 +0.02(+4.17%)
Dec 07, 2016 0.5415 0.5500 0.5041 0.5041 158,924 -0.03(-4.89%)
Dec 06, 2016 0.5469 0.5663 0.5247 0.5300 303,883 -0.01(-1.85%)
Dec 05, 2016 0.5521 0.5599 0.5250 0.5400 239,694 +0.02(+2.86%)
Dec 02, 2016 0.5162 0.5300 0.5010 0.5250 210,864 +0.03(+5.27%)
Dec 01, 2016 0.5405 0.5658 0.4973 0.4987 683,779 -0.03(-5.93%)
Nov 30, 2016 0.4943 0.5594 0.4770 0.5302 1,195,494 +0.05(+10.08%)
Nov 29, 2016 0.4180 0.4885 0.4020 0.4816 1,185,474 +0.08(+20.40%)
Nov 28, 2016 0.3980 0.4170 0.3969 0.4000 122,872 -0.00(-0.50%)
Nov 25, 2016 0.3980 0.4092 0.3832 0.4020 57,544 +0.03(+7.03%)
Nov 23, 2016 0.3756 0.3756 0.3756 0 -0.02(-5.89%)
Nov 22, 2016 0.3997 0.4044 0.3750 0.3991 142,976 +0.02(+5.53%)
Nov 21, 2016 0.4063 0.4390 0.3745 0.3782 220,409 -0.02(-5.33%)
Nov 18, 2016 0.3900 0.4049 0.3891 0.3995 208,190 -0.00(-0.13%)
Nov 17, 2016 0.4070 0.4130 0.3890 0.4000 155,359 +0.00(+0.00%)
Nov 16, 2016 0.4046 0.4133 0.3880 0.4000 280,187 +0.00(+0.96%)
Nov 15, 2016 0.4041 0.4229 0.3900 0.3962 119,658 -0.01(-2.17%)
Nov 14, 2016 0.4170 0.4310 0.4000 0.4050 120,631 -0.03(-6.49%)
Nov 11, 2016 0.4365 0.4419 0.4000 0.4331 95,148 -0.01(-3.13%)
Nov 10, 2016 0.4267 0.4471 0.4105 0.4471 76,900 +0.02(+4.89%)
Nov 09, 2016 0.4100 0.4380 0.4000 0.4263 191,224 -0.02(-3.54%)
Nov 08, 2016 0.4500 0.4500 0.4210 0.4419 175,194 +0.00(+0.87%)
Nov 07, 2016 0.4195 0.4465 0.4191 0.4381 235,309 +0.02(+4.31%)
Nov 04, 2016 0.4449 0.4600 0.4200 0.4200 164,760 -0.03(-6.83%)
Nov 03, 2016 0.4459 0.4600 0.4388 0.4508 55,099 +0.01(+2.46%)
Nov 02, 2016 0.4450 0.4612 0.4400 0.4400 97,746 -0.01(-1.37%)
Nov 01, 2016 0.4545 0.4700 0.4400 0.4461 133,773 -0.00(-0.87%)
Oct 31, 2016 0.4647 0.4700 0.4330 0.4500 125,496 -0.02(-3.23%)
Oct 28, 2016 0.4513 0.4650 0.4341 0.4650 179,934 +0.01(+1.35%)
Oct 27, 2016 0.4900 0.4960 0.4500 0.4588 219,903 -0.03(-6.37%)
Oct 26, 2016 0.5050 0.5050 0.4701 0.4900 29,853 -0.01(-1.27%)
Oct 25, 2016 0.4930 0.4977 0.4800 0.4963 74,794 +0.01(+2.65%)
Oct 24, 2016 0.4934 0.5048 0.4700 0.4835 162,703 +0.01(+1.79%)
Oct 21, 2016 0.4970 0.4989 0.4721 0.4750 81,243 -0.01(-1.33%)
Oct 20, 2016 0.4799 0.4966 0.4700 0.4814 143,336 -0.00(-0.25%)
Oct 19, 2016 0.4965 0.5091 0.4702 0.4826 124,486 -0.01(-1.47%)
Oct 18, 2016 0.5145 0.5200 0.4855 0.4898 93,027 -0.02(-3.99%)
Oct 17, 2016 0.4928 0.5202 0.4900 0.5101 115,310 +0.02(+3.69%)
Oct 14, 2016 0.5032 0.5119 0.4900 0.4920 162,638 +0.00(+1.01%)
Oct 13, 2016 0.4886 0.5010 0.4723 0.4871 76,010 -0.00(-0.18%)
Oct 12, 2016 0.5151 0.5151 0.4800 0.4880 82,648 -0.00(-0.81%)
Oct 11, 2016 0.5251 0.5255 0.4816 0.4920 165,344 +0.00(+0.41%)
Oct 10, 2016 0.4949 0.4949 0.4540 0.4900 172,228 +0.01(+1.35%)
Oct 07, 2016 0.4720 0.4914 0.4475 0.4835 298,452 -0.02(-4.21%)
Oct 06, 2016 0.5030 0.5400 0.4477 0.5047 591,905 -0.04(-6.69%)
Oct 05, 2016 0.5557 0.5672 0.5370 0.5409 85,058 -0.01(-1.26%)
Oct 04, 2016 0.5630 0.5800 0.5477 0.5478 179,304 -0.03(-4.99%)
Oct 03, 2016 0.5618 0.5988 0.5614 0.5766 82,616 -0.01(-1.17%)
Sep 30, 2016 0.5830 0.5834 0.5601 0.5834 156,257 +0.00(+0.57%)
Sep 29, 2016 0.5840 0.6079 0.5650 0.5801 95,255 -0.00(-0.50%)
Sep 28, 2016 0.5800 0.5852 0.5500 0.5830 231,298 +0.01(+1.39%)
Sep 27, 2016 0.5710 0.5842 0.5700 0.5750 98,032 +0.00(+0.51%)
Sep 26, 2016 0.5831 0.5970 0.5721 0.5721 221,682 -0.02(-3.12%)
Sep 23, 2016 0.6050 0.6050 0.5869 0.5905 65,122 -0.00(-0.79%)
Sep 22, 2016 0.5880 0.6150 0.5880 0.5952 92,160 -0.02(-2.81%)
Sep 21, 2016 0.5935 0.6124 0.5766 0.6124 125,511 +0.03(+4.70%)
Sep 20, 2016 0.6024 0.6097 0.5849 0.5849 166,501 -0.01(-1.70%)
Sep 19, 2016 0.6097 0.6155 0.5896 0.5950 94,684 +0.01(+0.85%)
Sep 16, 2016 0.5988 0.6169 0.5885 0.5900 152,374 -0.02(-3.28%)
Sep 15, 2016 0.6188 0.6200 0.5913 0.6100 73,819 -0.00(-0.20%)
Sep 14, 2016 0.6064 0.6300 0.6037 0.6112 136,766 +0.00(+0.25%)
Sep 13, 2016 0.6298 0.6300 0.5900 0.6097 200,737 -0.02(-2.56%)
Sep 12, 2016 0.6233 0.6356 0.6134 0.6257 146,547 -0.00(-0.68%)
Sep 09, 2016 0.6630 0.6661 0.6300 0.6300 95,415 -0.04(-5.96%)
Sep 08, 2016 0.6611 0.6699 0.6401 0.6699 129,152 +0.01(+1.96%)
Sep 07, 2016 0.6800 0.6800 0.6414 0.6570 60,268 -0.01(-1.65%)
Sep 06, 2016 0.6470 0.6800 0.6400 0.6680 160,496 +0.03(+4.38%)
Sep 02, 2016 0.6400 0.6400 0.6400 0 +0.00(+0.13%)
Sep 01, 2016 0.6521 0.6689 0.6392 0.6392 66,402 -0.02(-3.56%)
Aug 31, 2016 0.6708 0.6759 0.6573 0.6628 87,071 -0.00(-0.33%)
Aug 30, 2016 0.6528 0.6699 0.6401 0.6650 102,633 +0.03(+3.91%)
Aug 29, 2016 0.6640 0.6720 0.6251 0.6400 139,436 -0.03(-4.05%)
Aug 26, 2016 0.6055 0.6749 0.6000 0.6670 114,477 +0.07(+11.17%)
Aug 25, 2016 0.6012 0.6159 0.5830 0.6000 116,766 +0.01(+1.35%)
Aug 24, 2016 0.6439 0.6439 0.5830 0.5920 205,094 -0.05(-7.06%)
Aug 23, 2016 0.5850 0.6370 0.5700 0.6370 658,262 +0.06(+10.72%)
Aug 22, 2016 0.6429 0.6430 0.5751 0.5753 209,789 -0.05(-8.11%)
Aug 19, 2016 0.6536 0.6536 0.6188 0.6261 217,265 -0.01(-2.19%)
Aug 18, 2016 0.6399 0.6597 0.6303 0.6401 170,994 +0.01(+0.80%)
Aug 17, 2016 0.6543 0.6637 0.6259 0.6350 308,098 -0.04(-5.41%)
Aug 16, 2016 0.6867 0.7040 0.6340 0.6713 254,941 -0.00(-0.70%)
Aug 15, 2016 0.6784 0.6908 0.6700 0.6760 182,133 +0.00(+0.30%)
Aug 12, 2016 0.6621 0.6817 0.6542 0.6740 138,476 +0.01(+2.12%)
Aug 11, 2016 0.6618 0.6851 0.6400 0.6600 300,884 -0.01(-1.71%)
Aug 10, 2016 0.6966 0.7100 0.6400 0.6715 316,226 -0.02(-2.68%)
Aug 09, 2016 0.6940 0.7112 0.6800 0.6900 194,769 +0.00(+0.00%)
Aug 08, 2016 0.6960 0.7014 0.6755 0.6900 231,490 +0.00(+0.15%)
Aug 05, 2016 0.6899 0.7162 0.6648 0.6890 445,827 -0.03(-4.31%)
Aug 04, 2016 0.6944 0.7200 0.6871 0.7200 411,289 +0.01(+2.01%)
Aug 03, 2016 0.6900 0.7134 0.6770 0.7058 208,861 +0.02(+2.44%)
Aug 02, 2016 0.6800 0.7200 0.6790 0.6890 574,135 -0.00(-0.14%)
Aug 01, 2016 0.6820 0.7000 0.6700 0.6900 530,918 +0.03(+5.09%)
Jul 29, 2016 0.6357 0.6649 0.6235 0.6566 375,718 +0.03(+5.02%)
Jul 28, 2016 0.6572 0.6572 0.6100 0.6252 474,161 -0.02(-3.61%)
Jul 27, 2016 0.6870 0.7087 0.6200 0.6486 661,313 -0.04(-5.45%)
Jul 26, 2016 0.6890 0.7359 0.6700 0.6860 1,817,519 +0.00(+0.00%)
Jul 25, 2016 0.5940 0.7086 0.5790 0.6860 1,852,536 +0.11(+19.30%)
Jul 22, 2016 0.5904 0.5924 0.5600 0.5750 141,054 -0.02(-2.54%)
Jul 21, 2016 0.5710 0.5900 0.5499 0.5900 147,221 +0.02(+3.51%)
Jul 20, 2016 0.5610 0.5702 0.5421 0.5700 119,719 +0.01(+1.79%)
Jul 19, 2016 0.5810 0.5936 0.5406 0.5600 261,200 -0.02(-4.16%)
Jul 18, 2016 0.5908 0.6112 0.5830 0.5843 124,700 -0.02(-3.49%)
Jul 15, 2016 0.5986 0.6209 0.5909 0.6054 283,088 +0.00(+0.07%)
Jul 14, 2016 0.6100 0.6200 0.6022 0.6050 133,182 +0.00(+0.36%)
Jul 13, 2016 0.6090 0.6180 0.5780 0.6028 376,210 -0.02(-2.46%)
Jul 12, 2016 0.6163 0.6300 0.5986 0.6180 253,080 +0.02(+3.57%)
Jul 11, 2016 0.6080 0.6200 0.5810 0.5967 369,821 +0.03(+6.12%)
Jul 08, 2016 0.5798 0.5328 0.5623 186,475 +0.03(+5.70%)
Jul 07, 2016 0.5100 0.5323 0.5020 0.5320 158,904 -0.00(-0.09%)
Jul 05, 2016 0.5500 0.5507 0.5230 0.5325 323,667 -0.03(-4.91%)
Jul 01, 2016 0.5600 0.5600 0.5600 0 +0.03(+5.92%)
Jun 30, 2016 0.5229 0.5387 0.5150 0.5287 128,503 +0.01(+2.80%)
Jun 29, 2016 0.5208 0.5330 0.4981 0.5143 302,649 +0.00(+0.53%)
Jun 28, 2016 0.5001 0.5155 0.4876 0.5116 382,542 +0.04(+7.92%)
Jun 27, 2016 0.5050 0.5168 0.4484 0.4741 570,208 -0.03(-6.13%)
Jun 24, 2016 0.4493 0.5299 0.4493 0.5050 539,858 +0.03(+5.65%)
Jun 23, 2016 0.4720 0.4881 0.4562 0.4780 253,902 +0.01(+2.17%)
Jun 22, 2016 0.5187 0.5235 0.4582 0.4678 801,828 -0.06(-11.07%)
Jun 21, 2016 0.5450 0.5460 0.5208 0.5261 117,101 -0.02(-4.14%)
Jun 20, 2016 0.5510 0.5600 0.5378 0.5488 215,698 +0.04(+7.06%)
Jun 17, 2016 0.5222 0.5231 0.5000 0.5126 143,113 +0.01(+2.52%)
Jun 16, 2016 0.5240 0.5321 0.4980 0.5000 365,162 -0.04(-6.68%)
Jun 15, 2016 0.5458 0.5528 0.5250 0.5358 179,340 +0.00(+0.19%)
Jun 14, 2016 0.5080 0.5400 0.4961 0.5348 282,073 +0.03(+6.53%)
Jun 13, 2016 0.5090 0.5167 0.4900 0.5020 210,448 -0.01(-1.90%)
Jun 10, 2016 0.5530 0.5530 0.4888 0.5117 435,779 -0.01(-2.53%)
Jun 09, 2016 0.5671 0.5676 0.5000 0.5250 485,485 -0.03(-5.07%)
Jun 08, 2016 0.5880 0.5880 0.5420 0.5531 523,621 +0.01(+2.02%)
Jun 07, 2016 0.5450 0.5653 0.5300 0.5421 787,983 +0.06(+11.78%)
Jun 06, 2016 0.4548 0.5009 0.4480 0.4850 608,407 +0.07(+15.48%)
Jun 03, 2016 0.4290 0.4300 0.4084 0.4200 166,007 +0.00(+0.77%)
Jun 02, 2016 0.4280 0.4353 0.4001 0.4168 232,765 -0.02(-4.97%)
Jun 01, 2016 0.4500 0.4500 0.4187 0.4386 251,110 -0.01(-2.53%)
May 31, 2016 0.4290 0.4653 0.4212 0.4500 296,990 +0.02(+4.26%)
May 27, 2016 0.4316 0.4316 0.4316 0 +0.03(+6.17%)
May 26, 2016 0.4100 0.4258 0.3950 0.4065 250,308 -0.00(-0.85%)
May 25, 2016 0.4160 0.4200 0.3851 0.4100 245,064 +0.00(+0.00%)
May 24, 2016 0.4580 0.4590 0.4053 0.4100 448,736 -0.06(-12.77%)
May 23, 2016 0.4100 0.4730 0.4100 0.4700 173,642 +0.02(+4.44%)
May 20, 2016 0.3720 0.4500 0.3595 0.4500 389,771 +0.09(+23.36%)
May 19, 2016 0.3558 0.3740 0.3499 0.3648 453,549 -0.02(-6.22%)
May 18, 2016 0.4029 0.4106 0.3738 0.3890 618,837 -0.02(-5.12%)
May 17, 2016 0.4347 0.4428 0.4089 0.4100 215,473 -0.02(-4.67%)
May 16, 2016 0.4515 0.4519 0.4167 0.4301 455,099 -0.00(-1.13%)
May 13, 2016 0.3860 0.4426 0.3777 0.4350 511,518 +0.04(+11.54%)
May 12, 2016 0.4558 0.4630 0.3750 0.3900 1,169,265 -0.07(-15.03%)
May 11, 2016 0.4555 0.4755 0.4150 0.4590 741,885 +0.01(+2.45%)
May 10, 2016 0.6587 0.6587 0.3604 0.4480 3,659,281 -0.21(-31.84%)
May 09, 2016 0.6820 0.6982 0.6400 0.6573 312,289 -0.01(-2.03%)
May 06, 2016 0.6757 0.6760 0.6400 0.6709 260,965 +0.01(+1.65%)
May 05, 2016 0.6657 0.6884 0.6184 0.6600 481,821 +0.02(+2.84%)
May 04, 2016 0.6497 0.6519 0.6263 0.6418 435,696 -0.01(-2.02%)
May 03, 2016 0.6940 0.6950 0.6303 0.6550 253,161 -0.04(-6.43%)
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.