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 )

0.2791 +0.0051 (+1.86%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 5, 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 30, 2020 0.0300 0.0333 0.0236 0.0317 71,515 +0.00(+6.38%)
Apr 29, 2020 0.0264 0.0299 0.0241 0.0298 79,481 +0.00(+12.03%)
Apr 28, 2020 0.0275 0.0300 0.0266 0.0266 23,581 -0.00(-1.48%)
Apr 27, 2020 0.0290 0.0299 0.0238 0.0270 45,996 +0.00(+13.45%)
Apr 24, 2020 0.0270 0.0300 0.0211 0.0238 113,000 -0.01(-19.32%)
Apr 23, 2020 0.0300 0.0350 0.0295 0.0295 43,712 +0.00(+4.61%)
Apr 22, 2020 0.0302 0.0333 0.0282 0.0282 11,555 +0.00(+12.80%)
Apr 21, 2020 0.0334 0.0334 0.0250 0.0250 64,849 +0.00(+5.04%)
Apr 20, 2020 0.0350 0.0350 0.0238 0.0238 226,076 -0.01(-24.20%)
Apr 17, 2020 0.0346 0.0350 0.0300 0.0314 230,300 +0.00(+4.67%)
Apr 16, 2020 0.0344 0.0344 0.0300 0.0300 80,312 -0.00(-6.25%)
Apr 15, 2020 0.0365 0.0365 0.0300 0.0320 29,898 +0.00(+6.67%)
Apr 14, 2020 0.0348 0.0349 0.0300 0.0300 44,450 -0.00(-13.79%)
Apr 13, 2020 0.0200 0.0348 0.0200 0.0348 70,962 +0.00(+12.26%)
Apr 09, 2020 0.0250 0.0310 0.0250 0.0310 87,500 +0.00(+0.65%)
Apr 08, 2020 0.0308 0.0309 0.0280 0.0308 229,070 +0.00(+2.67%)
Apr 07, 2020 0.0309 0.0309 0.0280 0.0300 161,850 +0.00(+11.94%)
Apr 06, 2020 0.0285 0.0298 0.0268 0.0268 102,785 -0.00(-1.83%)
Apr 03, 2020 0.0330 0.0330 0.0260 0.0273 24,400 +0.00(+4.20%)
Apr 02, 2020 0.0300 0.0318 0.0211 0.0262 27,668 -0.00(-6.43%)
Apr 01, 2020 0.0187 0.0289 0.0187 0.0280 200,469 +0.01(+27.27%)
Mar 31, 2020 0.0275 0.0275 0.0220 0.0220 122,577 +0.00(+0.00%)
Mar 30, 2020 0.0220 0.0268 0.0220 0.0220 105,336 -0.00(-4.35%)
Mar 27, 2020 0.0260 0.0269 0.0230 0.0230 42,600 -0.00(-14.18%)
Mar 26, 2020 0.0276 0.0276 0.0230 0.0268 44,399 +0.00(+1.52%)
Mar 25, 2020 0.0195 0.0265 0.0195 0.0264 77,213 +0.00(+20.00%)
Mar 24, 2020 0.0251 0.0262 0.0220 0.0220 46,266 -0.00(-8.33%)
Mar 23, 2020 0.0240 0.0260 0.0240 0.0240 44,483 -0.00(-8.75%)
Mar 20, 2020 0.0360 0.0360 0.0240 0.0263 57,500 +0.00(+17.41%)
Mar 19, 2020 0.0260 0.0260 0.0200 0.0224 118,000 -0.00(-13.51%)
Mar 18, 2020 0.0259 0.0259 0.0220 0.0259 72,790 +0.00(+4.44%)
Mar 17, 2020 0.0280 0.0280 0.0220 0.0248 141,998 +0.00(+12.73%)
Mar 16, 2020 0.0280 0.0280 0.0214 0.0220 292,885 -0.00(-8.33%)
Mar 13, 2020 0.0272 0.0273 0.0200 0.0240 196,100 -0.00(-12.41%)
Mar 12, 2020 0.0274 0.0274 0.0240 0.0274 21,830 +0.00(+13.69%)
Mar 11, 2020 0.0210 0.0300 0.0210 0.0241 110,781 -0.01(-19.67%)
Mar 10, 2020 0.0300 0.0300 0.0220 0.0300 227,583 +0.00(+7.53%)
Mar 09, 2020 0.0275 0.0300 0.0260 0.0279 30,227 +0.00(+6.49%)
Mar 06, 2020 0.0245 0.0275 0.0200 0.0262 148,600 +0.00(+4.38%)
Mar 05, 2020 0.0210 0.0317 0.0210 0.0251 178,125 -0.00(-3.46%)
Mar 04, 2020 0.0280 0.0303 0.0260 0.0260 41,700 -0.00(-10.34%)
Mar 03, 2020 0.0340 0.0340 0.0280 0.0290 81,895 +0.00(+11.54%)
Mar 02, 2020 0.0285 0.0320 0.0225 0.0260 151,641 -0.00(-8.77%)
Feb 28, 2020 0.0261 0.0320 0.0260 0.0285 344,300 -0.00(-5.00%)
Feb 27, 2020 0.0300 0.0324 0.0275 0.0300 232,759 -0.00(-3.23%)
Feb 26, 2020 0.0400 0.0400 0.0310 0.0310 170,199 -0.00(-11.43%)
Feb 25, 2020 0.0350 0.0390 0.0300 0.0350 48,370 +0.00(+0.00%)
Feb 24, 2020 0.0320 0.0380 0.0280 0.0350 49,525 +0.00(+2.94%)
Feb 21, 2020 0.0300 0.0340 0.0300 0.0340 21,900 -0.00(-6.85%)
Feb 20, 2020 0.0400 0.0429 0.0340 0.0365 221,796 -0.00(-6.41%)
Feb 19, 2020 0.0388 0.0390 0.0330 0.0390 175,770 +0.00(+8.33%)
Feb 18, 2020 0.0303 0.0400 0.0303 0.0360 154,822 +0.00(+2.86%)
Feb 14, 2020 0.0400 0.0429 0.0350 0.0350 17,100 -0.00(-10.26%)
Feb 13, 2020 0.0400 0.0400 0.0326 0.0390 20,858 +0.00(+11.43%)
Feb 12, 2020 0.0395 0.0395 0.0328 0.0350 51,999 +0.00(+1.45%)
Feb 11, 2020 0.0380 0.0380 0.0325 0.0345 293,605 -0.00(-2.27%)
Feb 10, 2020 0.0390 0.0390 0.0343 0.0353 136,765 -0.00(-11.53%)
Feb 07, 2020 0.0328 0.0399 0.0328 0.0399 116,400 +0.00(+7.84%)
Feb 06, 2020 0.0362 0.0399 0.0326 0.0370 85,785 -0.00(-5.13%)
Feb 05, 2020 0.0350 0.0400 0.0337 0.0390 60,600 +0.01(+16.42%)
Feb 04, 2020 0.0331 0.0365 0.0300 0.0335 439,875 -0.00(-3.46%)
Feb 03, 2020 0.0310 0.0366 0.0301 0.0347 741,185 +0.00(+1.46%)
Jan 31, 2020 0.0240 0.0342 0.0240 0.0342 108,500 -0.00(-0.29%)
Jan 30, 2020 0.0366 0.0366 0.0343 0.0343 14,000 -0.00(-0.58%)
Jan 29, 2020 0.0400 0.0400 0.0330 0.0345 137,067 -0.00(-2.82%)
Jan 28, 2020 0.0310 0.0361 0.0310 0.0355 103,120 -0.00(-0.28%)
Jan 27, 2020 0.0357 0.0357 0.0310 0.0356 47,590 -0.00(-0.28%)
Jan 24, 2020 0.0370 0.0370 0.0310 0.0357 148,500 +0.00(+0.28%)
Jan 23, 2020 0.0310 0.0368 0.0300 0.0356 115,482 -0.00(-0.56%)
Jan 22, 2020 0.0383 0.0400 0.0310 0.0358 287,722 -0.00(-10.50%)
Jan 21, 2020 0.0333 0.0413 0.0333 0.0400 149,575 +0.00(+3.63%)
Jan 17, 2020 0.0380 0.0395 0.0350 0.0386 116,200 +0.00(+0.26%)
Jan 16, 2020 0.0333 0.0395 0.0333 0.0385 45,620 +0.00(+10.00%)
Jan 15, 2020 0.0380 0.0385 0.0350 0.0350 21,541 -0.00(-8.62%)
Jan 14, 2020 0.0320 0.0394 0.0320 0.0383 45,752 -0.00(-1.54%)
Jan 13, 2020 0.0325 0.0404 0.0319 0.0389 68,460 +0.00(+14.41%)
Jan 10, 2020 0.0320 0.0421 0.0320 0.0340 229,600 +0.00(+2.72%)
Jan 09, 2020 0.0331 0.0366 0.0331 0.0331 73,091 -0.01(-17.04%)
Jan 08, 2020 0.0440 0.0440 0.0355 0.0399 185,007 +0.00(+2.31%)
Jan 07, 2020 0.0225 0.0400 0.0225 0.0390 93,650 +0.01(+30.00%)
Jan 06, 2020 0.0312 0.0325 0.0290 0.0300 166,208 +0.00(+0.00%)
Jan 03, 2020 0.0250 0.0325 0.0250 0.0300 29,300 -0.00(-8.54%)
Jan 02, 2020 0.0315 0.0330 0.0256 0.0328 169,196 +0.00(+9.33%)
Dec 31, 2019 0.0250 0.0300 0.0250 0.0300 203,900 +0.00(+10.29%)
Dec 30, 2019 0.0279 0.0300 0.0258 0.0272 118,101 -0.01(-17.07%)
Dec 27, 2019 0.0260 0.0328 0.0260 0.0328 158,500 +0.00(+9.33%)
Dec 26, 2019 0.0270 0.0318 0.0270 0.0300 245,461 +0.00(+3.81%)
Dec 24, 2019 0.0260 0.0317 0.0260 0.0289 19,100 -0.00(-0.34%)
Dec 23, 2019 0.0255 0.0360 0.0255 0.0290 61,350 -0.00(-4.29%)
Dec 20, 2019 0.0330 0.0330 0.0260 0.0303 225,400 +0.00(+15.21%)
Dec 19, 2019 0.0265 0.0318 0.0260 0.0263 34,250 -0.00(-2.59%)
Dec 18, 2019 0.0252 0.0308 0.0252 0.0270 74,864 -0.00(-3.57%)
Dec 17, 2019 0.0250 0.0300 0.0250 0.0280 63,000 +0.00(+0.00%)
Dec 16, 2019 0.0301 0.0319 0.0280 0.0280 173,000 -0.00(-6.67%)
Dec 13, 2019 0.0300 0.0320 0.0300 0.0300 107,400 -0.00(-3.23%)
Dec 12, 2019 0.0255 0.0319 0.0255 0.0310 89,190 -0.00(-3.13%)
Dec 11, 2019 0.0254 0.0320 0.0254 0.0320 98,356 +0.00(+3.23%)
Dec 10, 2019 0.0241 0.0321 0.0241 0.0310 134,206 +0.00(+3.33%)
Dec 09, 2019 0.0253 0.0321 0.0253 0.0300 18,715 -0.00(-3.54%)
Dec 06, 2019 0.0252 0.0321 0.0252 0.0311 47,900 +0.00(+5.42%)
Dec 05, 2019 0.0252 0.0323 0.0252 0.0295 105,753 -0.00(-1.67%)
Dec 04, 2019 0.0252 0.0312 0.0252 0.0300 154,200 -0.00(-0.33%)
Dec 03, 2019 0.0300 0.0310 0.0280 0.0301 384,968 +0.00(+0.33%)
Dec 02, 2019 0.0360 0.0360 0.0300 0.0300 250,100 -0.00(-7.41%)
Nov 29, 2019 0.0350 0.0350 0.0322 0.0324 72,500 +0.00(+8.00%)
Nov 27, 2019 0.0300 0.0312 0.0300 0.0300 36,300 +0.00(+0.00%)
Nov 26, 2019 0.0252 0.0324 0.0252 0.0300 134,600 +0.00(+0.00%)
Nov 25, 2019 0.0300 0.0319 0.0252 0.0300 71,602 -0.00(-7.69%)
Nov 22, 2019 0.0320 0.0325 0.0283 0.0325 126,200 +0.00(+8.33%)
Nov 21, 2019 0.0326 0.0326 0.0283 0.0300 61,565 -0.00(-3.23%)
Nov 20, 2019 0.0244 0.0310 0.0244 0.0310 24,000 +0.00(+0.00%)
Nov 19, 2019 0.0314 0.0328 0.0300 0.0310 31,500 +0.00(+8.77%)
Nov 18, 2019 0.0263 0.0314 0.0263 0.0285 43,460 -0.00(-5.00%)
Nov 15, 2019 0.0314 0.0314 0.0300 0.0300 50,800 +0.00(+0.00%)
Nov 14, 2019 0.0350 0.0360 0.0300 0.0300 31,196 -0.00(-11.76%)
Nov 13, 2019 0.0300 0.0340 0.0300 0.0340 71,186 +0.00(+13.33%)
Nov 12, 2019 0.0323 0.0325 0.0300 0.0300 145,614 -0.00(-3.23%)
Nov 11, 2019 0.0251 0.0335 0.0251 0.0310 55,214 -0.00(-11.43%)
Nov 08, 2019 0.0360 0.0360 0.0300 0.0350 72,700 -0.00(-2.78%)
Nov 07, 2019 0.0330 0.0360 0.0330 0.0360 32,500 -0.00(-2.17%)
Nov 06, 2019 0.0368 0.0368 0.0300 0.0368 73,250 +0.00(+14.29%)
Nov 05, 2019 0.0369 0.0369 0.0320 0.0322 13,015 +0.00(+0.62%)
Nov 04, 2019 0.0336 0.0399 0.0320 0.0320 304,455 -0.00(-3.32%)
Nov 01, 2019 0.0350 0.0392 0.0330 0.0331 82,100 -0.00(-5.43%)
Oct 31, 2019 0.0350 0.0375 0.0350 0.0350 38,000 +0.00(+0.00%)
Oct 30, 2019 0.0374 0.0374 0.0350 0.0350 11,000 -0.00(-12.28%)
Oct 29, 2019 0.0353 0.0399 0.0350 0.0399 15,990 +0.00(+6.40%)
Oct 28, 2019 0.0400 0.0400 0.0350 0.0375 269,099 -0.00(-8.54%)
Oct 25, 2019 0.0295 0.0441 0.0295 0.0410 76,600 +0.00(+2.50%)
Oct 24, 2019 0.0400 0.0412 0.0400 0.0400 57,450 -0.00(-9.09%)
Oct 23, 2019 0.0409 0.0443 0.0360 0.0440 50,526 +0.00(+10.00%)
Oct 22, 2019 0.0361 0.0400 0.0360 0.0400 50,907 -0.01(-11.50%)
Oct 21, 2019 0.0400 0.0452 0.0366 0.0452 147,317 +0.01(+23.50%)
Oct 18, 2019 0.0369 0.0409 0.0350 0.0366 52,100 +0.00(+1.67%)
Oct 17, 2019 0.0450 0.0450 0.0350 0.0360 35,750 -0.00(-7.69%)
Oct 16, 2019 0.0400 0.0418 0.0350 0.0390 94,373 -0.00(-4.88%)
Oct 15, 2019 0.0329 0.0424 0.0329 0.0410 40,328 +0.00(+0.00%)
Oct 14, 2019 0.0375 0.0417 0.0375 0.0410 7,806 +0.00(+2.50%)
Oct 11, 2019 0.0410 0.0429 0.0366 0.0400 78,200 -0.00(-4.76%)
Oct 10, 2019 0.0432 0.0432 0.0410 0.0420 4,125 +0.00(+5.00%)
Oct 09, 2019 0.0480 0.0480 0.0400 0.0400 17,427 +0.00(+0.00%)
Oct 08, 2019 0.0390 0.0420 0.0390 0.0400 215,062 -0.00(-4.08%)
Oct 07, 2019 0.0400 0.0445 0.0350 0.0417 55,764 +0.00(+3.99%)
Oct 04, 2019 0.0400 0.0423 0.0390 0.0401 11,100 +0.00(+0.25%)
Oct 03, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 02, 2019 0.0400 0.0400 0.0390 0.0400 58,950 +0.00(+2.56%)
Oct 01, 2019 0.0383 0.0400 0.0383 0.0390 86,400 -0.00(-2.50%)
Sep 30, 2019 0.0400 0.0424 0.0400 0.0400 36,750 -0.00(-2.44%)
Sep 27, 2019 0.0450 0.0450 0.0410 0.0410 3,000 -0.00(-6.82%)
Sep 26, 2019 0.0400 0.0440 0.0400 0.0440 15,000 -0.00(-5.17%)
Sep 25, 2019 0.0480 0.0480 0.0400 0.0464 64,650 +0.00(+6.18%)
Sep 24, 2019 0.0490 0.0490 0.0390 0.0437 7,580 -0.00(-9.90%)
Sep 23, 2019 0.0463 0.0486 0.0443 0.0485 27,664 +0.00(+4.08%)
Sep 20, 2019 0.0419 0.0466 0.0400 0.0466 172,500 +0.00(+4.25%)
Sep 19, 2019 0.0350 0.0486 0.0350 0.0447 23,600 +0.00(+10.64%)
Sep 18, 2019 0.0403 0.0487 0.0403 0.0404 27,000 -0.00(-3.81%)
Sep 17, 2019 0.0420 0.0487 0.0420 0.0420 36,730 -0.00(-9.48%)
Sep 16, 2019 0.0400 0.0560 0.0400 0.0464 24,826 -0.01(-14.39%)
Sep 13, 2019 0.0465 0.0542 0.0430 0.0542 153,800 +0.01(+17.83%)
Sep 12, 2019 0.0467 0.0502 0.0460 0.0460 31,750 -0.00(-3.16%)
Sep 11, 2019 0.0507 0.0507 0.0438 0.0475 34,985 +0.00(+0.21%)
Sep 10, 2019 0.0439 0.0497 0.0439 0.0474 120,773 -0.00(-5.20%)
Sep 09, 2019 0.0560 0.0560 0.0469 0.0500 337,204 -0.00(-4.76%)
Sep 06, 2019 0.0508 0.0525 0.0508 0.0525 10,000 +0.00(+4.58%)
Sep 05, 2019 0.0435 0.0550 0.0435 0.0502 135,822 +0.00(+1.41%)
Sep 04, 2019 0.0549 0.0549 0.0480 0.0495 114,200 -0.00(-2.94%)
Sep 03, 2019 0.0460 0.0513 0.0460 0.0510 38,000 +0.00(+0.99%)
Aug 30, 2019 0.0450 0.0567 0.0450 0.0505 79,100 -0.00(-4.72%)
Aug 29, 2019 0.0552 0.0552 0.0477 0.0530 19,500 -0.00(-3.46%)
Aug 28, 2019 0.0550 0.0550 0.0464 0.0549 72,287 -0.00(-0.72%)
Aug 27, 2019 0.0500 0.0560 0.0500 0.0553 21,313 +0.00(+3.56%)
Aug 26, 2019 0.0590 0.0590 0.0534 0.0534 7,000 +0.00(+6.80%)
Aug 23, 2019 0.0500 0.0590 0.0500 0.0500 59,400 -0.00(-8.09%)
Aug 22, 2019 0.0630 0.0630 0.0505 0.0544 36,404 -0.00(-6.21%)
Aug 21, 2019 0.0460 0.0580 0.0460 0.0580 144,453 +0.01(+11.32%)
Aug 20, 2019 0.0620 0.0620 0.0511 0.0521 65,751 -0.00(-1.70%)
Aug 19, 2019 0.0630 0.0630 0.0525 0.0530 43,970 +0.00(+0.95%)
Aug 16, 2019 0.0477 0.0525 0.0477 0.0525 57,500 +0.00(+0.96%)
Aug 15, 2019 0.0519 0.0525 0.0500 0.0520 72,200 -0.01(-10.34%)
Aug 14, 2019 0.0500 0.0589 0.0500 0.0580 65,200 +0.01(+16.00%)
Aug 13, 2019 0.0505 0.0550 0.0500 0.0500 69,500 +0.00(+0.00%)
Aug 12, 2019 0.0500 0.0550 0.0495 0.0500 31,159 -0.00(-3.85%)
Aug 09, 2019 0.0520 0.0520 0.0520 0.0520 29,000 -0.00(-0.19%)
Aug 08, 2019 0.0500 0.0521 0.0476 0.0521 84,300 +0.00(+4.20%)
Aug 07, 2019 0.0460 0.0600 0.0460 0.0500 88,584 -0.01(-10.39%)
Aug 06, 2019 0.0489 0.0558 0.0489 0.0558 118,498 +0.00(+3.33%)
Aug 05, 2019 0.0555 0.0590 0.0540 0.0540 147,507 -0.00(-4.76%)
Aug 02, 2019 0.0479 0.0579 0.0478 0.0567 243,400 -0.00(-1.39%)
Aug 01, 2019 0.0567 0.0575 0.0511 0.0575 78,109 +0.00(+3.60%)
Jul 31, 2019 0.0553 0.0590 0.0501 0.0555 334,200 +0.00(+0.91%)
Jul 30, 2019 0.0590 0.0590 0.0550 0.0550 14,000 -0.00(-5.17%)
Jul 29, 2019 0.0651 0.0651 0.0500 0.0580 147,711 -0.00(-7.50%)
Jul 26, 2019 0.0599 0.0627 0.0515 0.0627 203,700 +0.00(+4.50%)
Jul 25, 2019 0.0588 0.0628 0.0560 0.0600 187,400 +0.00(+4.90%)
Jul 24, 2019 0.0600 0.0600 0.0528 0.0572 38,600 -0.00(-4.35%)
Jul 23, 2019 0.0497 0.0600 0.0497 0.0598 74,562 +0.00(+1.53%)
Jul 22, 2019 0.0500 0.0589 0.0500 0.0589 95,195 -0.00(-0.17%)
Jul 19, 2019 0.0582 0.0590 0.0480 0.0590 239,600 +0.00(+2.08%)
Jul 18, 2019 0.0582 0.0593 0.0511 0.0578 30,633 -0.00(-1.03%)
Jul 17, 2019 0.0587 0.0588 0.0511 0.0584 51,450 +0.00(+0.86%)
Jul 16, 2019 0.0464 0.0582 0.0464 0.0579 38,560 +0.01(+11.13%)
Jul 15, 2019 0.0534 0.0594 0.0467 0.0521 338,208 +0.00(+1.56%)
Jul 12, 2019 0.0533 0.0533 0.0450 0.0513 73,700 +0.00(+0.00%)
Jul 11, 2019 0.0532 0.0532 0.0497 0.0513 34,541 -0.00(-2.84%)
Jul 10, 2019 0.0532 0.0532 0.0448 0.0528 96,468 +0.00(+4.35%)
Jul 09, 2019 0.0500 0.0599 0.0438 0.0506 1,590,327 -0.01(-9.64%)
Jul 08, 2019 0.0655 0.0655 0.0560 0.0560 110,641 -0.00(-5.41%)
Jul 05, 2019 0.0654 0.0654 0.0522 0.0592 92,200 +0.00(+6.09%)
Jul 03, 2019 0.0657 0.0657 0.0555 0.0558 64,800 -0.01(-12.81%)
Jul 02, 2019 0.0540 0.0640 0.0540 0.0640 59,600 +0.00(+6.67%)
Jul 01, 2019 0.0694 0.0694 0.0600 0.0600 112,180 +0.00(+5.63%)
Jun 28, 2019 0.0537 0.0605 0.0537 0.0568 56,800 -0.00(-5.33%)
Jun 27, 2019 0.0606 0.0697 0.0600 0.0600 53,781 -0.00(-4.31%)
Jun 26, 2019 0.0648 0.0648 0.0627 0.0627 8,000 -0.00(-0.95%)
Jun 25, 2019 0.0670 0.0673 0.0601 0.0633 65,159 +0.00(+0.16%)
Jun 24, 2019 0.0710 0.0710 0.0600 0.0632 185,532 -0.00(-1.25%)
Jun 21, 2019 0.0670 0.0670 0.0630 0.0640 41,700 -0.01(-7.65%)
Jun 20, 2019 0.0665 0.0702 0.0587 0.0693 146,667 +0.00(+6.62%)
Jun 19, 2019 0.0600 0.0680 0.0600 0.0650 20,550 +0.00(+0.62%)
Jun 18, 2019 0.0620 0.0690 0.0598 0.0646 155,438 +0.00(+0.31%)
Jun 17, 2019 0.0729 0.0729 0.0620 0.0644 99,510 -0.01(-10.68%)
Jun 14, 2019 0.0730 0.0730 0.0640 0.0721 78,700 +0.00(+3.00%)
Jun 13, 2019 0.0660 0.0725 0.0650 0.0700 65,885 +0.00(+6.06%)
Jun 12, 2019 0.0680 0.0688 0.0630 0.0660 232,241 +0.00(+1.38%)
Jun 11, 2019 0.0611 0.0651 0.0567 0.0651 29,216 +0.00(+3.50%)
Jun 10, 2019 0.0600 0.0639 0.0594 0.0629 65,082 +0.00(+4.31%)
Jun 07, 2019 0.0696 0.0700 0.0592 0.0603 113,400 -0.00(-0.17%)
Jun 06, 2019 0.0600 0.0682 0.0542 0.0604 140,645 -0.01(-11.82%)
Jun 05, 2019 0.0686 0.0700 0.0611 0.0685 36,039 -0.00(-1.30%)
Jun 04, 2019 0.0675 0.0708 0.0636 0.0694 374,510 +0.00(+5.47%)
Jun 03, 2019 0.0721 0.0721 0.0658 0.0658 86,675 -0.00(-3.24%)
May 31, 2019 0.0625 0.0727 0.0625 0.0680 24,900 -0.00(-3.95%)
May 30, 2019 0.0735 0.0735 0.0708 0.0708 2,600 -0.00(-0.84%)
May 29, 2019 0.0600 0.0749 0.0600 0.0714 43,000 +0.00(+5.00%)
May 28, 2019 0.0780 0.0780 0.0619 0.0680 108,950 -0.00(-1.31%)
May 24, 2019 0.0689 0.0726 0.0650 0.0689 52,100 +0.00(+4.87%)
May 23, 2019 0.0667 0.0707 0.0657 0.0657 53,030 -0.01(-11.46%)
May 22, 2019 0.0820 0.0820 0.0742 0.0742 21,500 +0.00(+2.34%)
May 21, 2019 0.0758 0.0810 0.0725 0.0725 124,167 -0.01(-10.49%)
May 20, 2019 0.0645 0.0830 0.0645 0.0810 61,589 +0.01(+7.43%)
May 17, 2019 0.0780 0.0780 0.0680 0.0754 52,900 +0.00(+0.00%)
May 16, 2019 0.0705 0.0756 0.0700 0.0754 21,912 +0.01(+7.71%)
May 15, 2019 0.0653 0.0830 0.0653 0.0700 199,420 -0.01(-15.66%)
May 14, 2019 0.0694 0.0830 0.0658 0.0830 184,417 +0.01(+9.21%)
May 13, 2019 0.0728 0.0760 0.0653 0.0760 184,395 +0.00(+4.54%)
May 10, 2019 0.0701 0.0733 0.0644 0.0727 96,300 +0.01(+9.65%)
May 09, 2019 0.0645 0.0720 0.0645 0.0663 108,346 +0.00(+1.53%)
May 08, 2019 0.0650 0.0717 0.0650 0.0653 49,950 +0.00(+0.46%)
May 07, 2019 0.0645 0.0720 0.0645 0.0650 26,365 -0.00(-0.76%)
May 06, 2019 0.0730 0.0730 0.0645 0.0655 73,770 -0.01(-8.26%)
May 03, 2019 0.0598 0.0720 0.0598 0.0714 569,500 +0.01(+20.00%)
May 02, 2019 0.0563 0.0620 0.0530 0.0595 140,317 +0.01(+10.39%)
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.