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

Blue Line Protection Group Inc (OP: BLPG )

0.1000 -0.0100 (-9.09%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 11, 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, 2018 0.0350 0.0430 0.0300 0.0410 1,496,822 +0.01(+20.94%)
Apr 27, 2018 0.0310 0.0390 0.0290 0.0339 2,782,084 +0.00(+16.90%)
Apr 26, 2018 0.0285 0.0319 0.0285 0.0290 426,051 -0.00(-7.94%)
Apr 25, 2018 0.0325 0.0325 0.0281 0.0315 1,326,245 -0.00(-4.26%)
Apr 24, 2018 0.0379 0.0400 0.0280 0.0329 3,133,230 -0.01(-13.19%)
Apr 23, 2018 0.0471 0.0485 0.0312 0.0379 2,277,864 -0.01(-18.58%)
Apr 20, 2018 0.0469 0.0490 0.0410 0.0466 631,247 +0.00(+5.80%)
Apr 19, 2018 0.0470 0.0470 0.0430 0.0440 375,942 -0.00(-3.61%)
Apr 18, 2018 0.0451 0.0500 0.0451 0.0457 505,032 -0.00(-0.98%)
Apr 17, 2018 0.0461 0.0500 0.0460 0.0461 272,657 +0.00(+0.00%)
Apr 16, 2018 0.0563 0.0600 0.0450 0.0461 1,944,306 -0.01(-20.38%)
Apr 13, 2018 0.0487 0.0579 0.0480 0.0579 1,646,139 +0.01(+17.54%)
Apr 12, 2018 0.0480 0.0500 0.0480 0.0493 907,110 +0.00(+1.05%)
Apr 11, 2018 0.0499 0.0504 0.0480 0.0488 479,506 -0.00(-2.30%)
Apr 10, 2018 0.0493 0.0510 0.0480 0.0499 655,581 +0.00(+0.81%)
Apr 09, 2018 0.0482 0.0519 0.0480 0.0495 532,556 -0.00(-2.75%)
Apr 06, 2018 0.0481 0.0569 0.0481 0.0509 375,382 +0.00(+0.39%)
Apr 05, 2018 0.0487 0.0600 0.0480 0.0507 172,561 +0.00(+4.32%)
Apr 04, 2018 0.0555 0.0620 0.0470 0.0486 759,673 -0.01(-11.64%)
Apr 03, 2018 0.0604 0.0670 0.0550 0.0550 224,803 -0.01(-15.38%)
Apr 02, 2018 0.0669 0.0700 0.0601 0.0650 268,628 -0.00(-1.81%)
Mar 29, 2018 0.0662 0.0662 0.0662 0 +0.00(+3.84%)
Mar 28, 2018 0.0620 0.0670 0.0601 0.0638 329,152 -0.00(-0.39%)
Mar 27, 2018 0.0622 0.0679 0.0610 0.0640 415,661 +0.00(+0.00%)
Mar 26, 2018 0.0695 0.0700 0.0622 0.0640 326,211 -0.01(-8.57%)
Mar 23, 2018 0.0655 0.0700 0.0611 0.0700 367,995 +0.00(+4.63%)
Mar 22, 2018 0.0679 0.0715 0.0600 0.0669 371,584 +0.00(+0.24%)
Mar 21, 2018 0.0685 0.0695 0.0611 0.0667 582,535 -0.00(-2.57%)
Mar 20, 2018 0.0640 0.0685 0.0630 0.0685 631,886 +0.01(+14.17%)
Mar 19, 2018 0.0720 0.0750 0.0590 0.0600 1,095,062 -0.01(-13.04%)
Mar 16, 2018 0.0560 0.0700 0.0555 0.0690 831,996 +0.01(+23.21%)
Mar 15, 2018 0.0539 0.0565 0.0500 0.0560 456,400 +0.00(+3.90%)
Mar 14, 2018 0.0539 0.0539 0.0460 0.0539 662,266 +0.00(+0.19%)
Mar 13, 2018 0.0550 0.0598 0.0500 0.0538 1,796,796 -0.00(-7.24%)
Mar 12, 2018 0.0617 0.0617 0.0510 0.0580 843,438 +0.00(+5.45%)
Mar 09, 2018 0.0799 0.0799 0.0510 0.0550 1,275,593 -0.01(-16.29%)
Mar 08, 2018 0.0799 0.0799 0.0610 0.0657 1,411,563 -0.01(-17.36%)
Mar 07, 2018 0.0920 0.0935 0.0702 0.0795 1,264,704 -0.01(-10.67%)
Mar 06, 2018 0.0845 0.0949 0.0790 0.0890 917,053 +0.01(+12.96%)
Mar 05, 2018 0.0780 0.0842 0.0660 0.0788 1,548,293 +0.01(+20.29%)
Mar 02, 2018 0.1050 0.1050 0.0601 0.0655 4,079,450 -0.01(-18.12%)
Mar 01, 2018 0.0550 0.0990 0.0500 0.0800 5,998,379 +0.03(+66.67%)
Feb 28, 2018 0.0370 0.0560 0.0350 0.0480 2,687,224 +0.01(+29.73%)
Feb 27, 2018 0.0365 0.0390 0.0365 0.0370 88,940 +0.00(+1.37%)
Feb 26, 2018 0.0410 0.0410 0.0360 0.0365 116,691 -0.00(-4.95%)
Feb 23, 2018 0.0350 0.0390 0.0350 0.0384 415,481 +0.00(+1.05%)
Feb 22, 2018 0.0390 0.0320 0.0380 588,684 +0.01(+18.75%)
Feb 21, 2018 0.0355 0.0355 0.0320 0.0320 505,215 +0.00(+0.00%)
Feb 20, 2018 0.0365 0.0365 0.0300 0.0320 1,290,732 +0.00(+0.00%)
Feb 16, 2018 0.0320 0.0320 0.0320 0 -0.00(-5.88%)
Feb 15, 2018 0.0424 0.0424 0.0340 0.0340 1,404,865 -0.01(-17.58%)
Feb 14, 2018 0.0439 0.0439 0.0380 0.0413 763,966 -0.00(-2.83%)
Feb 13, 2018 0.0490 0.0490 0.0395 0.0425 1,133,650 -0.00(-5.05%)
Feb 12, 2018 0.0520 0.0520 0.0365 0.0447 842,127 -0.00(-0.64%)
Feb 09, 2018 0.0550 0.0550 0.0400 0.0450 1,240,399 -0.00(-6.25%)
Feb 08, 2018 0.0520 0.0520 0.0470 0.0480 150,487 -0.00(-5.88%)
Feb 07, 2018 0.0550 0.0550 0.0440 0.0510 887,210 +0.00(+7.37%)
Feb 06, 2018 0.0600 0.0600 0.0410 0.0475 1,313,167 -0.01(-19.65%)
Feb 05, 2018 0.0577 0.0620 0.0560 0.0591 561,311 +0.00(+3.72%)
Feb 02, 2018 0.0425 0.0580 0.0350 0.0570 1,643,230 +0.01(+26.67%)
Feb 01, 2018 0.0569 0.0620 0.0400 0.0450 2,114,934 -0.02(-25.93%)
Jan 31, 2018 0.0640 0.0640 0.0550 0.0607 907,785 -0.00(-0.41%)
Jan 30, 2018 0.0710 0.0710 0.0550 0.0610 1,116,480 -0.00(-1.61%)
Jan 29, 2018 0.0590 0.0790 0.0540 0.0620 1,649,874 +0.01(+11.71%)
Jan 26, 2018 0.0563 0.0580 0.0530 0.0555 1,629,554 -0.00(-1.07%)
Jan 25, 2018 0.0590 0.0680 0.0528 0.0561 279,506 -0.01(-9.52%)
Jan 24, 2018 0.0600 0.0670 0.0570 0.0620 1,059,705 +0.00(+4.91%)
Jan 23, 2018 0.0680 0.0680 0.0500 0.0591 1,443,662 -0.01(-11.79%)
Jan 22, 2018 0.0610 0.0770 0.0610 0.0670 557,702 -0.00(-5.63%)
Jan 19, 2018 0.0710 0.0800 0.0607 0.0710 741,022 +0.00(+0.00%)
Jan 18, 2018 0.0760 0.0760 0.0700 0.0710 348,145 -0.01(-6.58%)
Jan 17, 2018 0.0800 0.0850 0.0725 0.0760 357,958 +0.00(+0.00%)
Jan 16, 2018 0.0751 0.0850 0.0619 0.0760 735,339 +0.00(+1.20%)
Jan 12, 2018 0.0751 0.0751 0.0751 0 -0.00(-6.13%)
Jan 11, 2018 0.0909 0.0930 0.0800 0.0800 469,209 -0.01(-11.11%)
Jan 10, 2018 0.0950 0.1000 0.0850 0.0900 953,835 +0.00(+0.22%)
Jan 09, 2018 0.0950 0.0980 0.0700 0.0898 1,044,607 -0.00(-0.22%)
Jan 08, 2018 0.0710 0.1000 0.0700 0.0900 2,692,150 +0.02(+26.76%)
Jan 05, 2018 0.0700 0.0790 0.0500 0.0710 1,652,273 +0.00(+1.43%)
Jan 04, 2018 0.1034 0.1200 0.0602 0.0700 2,566,013 -0.03(-27.08%)
Jan 03, 2018 0.0800 0.1000 0.0780 0.0960 3,899,218 +0.02(+24.68%)
Jan 02, 2018 0.0375 0.1000 0.0318 0.0770 6,004,340 +0.04(+120.63%)
Dec 29, 2017 0.0349 0.0349 0.0349 0 +0.00(+12.22%)
Dec 28, 2017 0.0370 0.0372 0.0290 0.0311 1,407,914 -0.01(-15.95%)
Dec 27, 2017 0.0340 0.0370 0.0296 0.0370 764,475 +0.00(+8.82%)
Dec 26, 2017 0.0291 0.0340 0.0290 0.0340 311,465 +0.00(+6.25%)
Dec 22, 2017 0.0350 0.0350 0.0301 0.0320 158,408 -0.00(-8.31%)
Dec 21, 2017 0.0285 0.0360 0.0200 0.0349 335,745 +0.00(+15.56%)
Dec 20, 2017 0.0370 0.0370 0.0296 0.0302 552,383 -0.01(-16.11%)
Dec 19, 2017 0.0370 0.0370 0.0350 0.0360 451,447 +0.00(+2.86%)
Dec 18, 2017 0.0340 0.0400 0.0323 0.0350 1,062,299 +0.00(+8.29%)
Dec 15, 2017 0.0295 0.0356 0.0295 0.0323 895,388 +0.01(+24.31%)
Dec 14, 2017 0.0320 0.0370 0.0255 0.0260 1,122,875 -0.01(-21.21%)
Dec 13, 2017 0.0295 0.0360 0.0260 0.0330 1,447,270 +0.01(+27.71%)
Dec 12, 2017 0.0230 0.0280 0.0211 0.0258 1,007,119 +0.00(+12.35%)
Dec 11, 2017 0.0201 0.0239 0.0201 0.0230 729,633 +0.00(+15.00%)
Dec 08, 2017 0.0239 0.0239 0.0189 0.0200 215,350 -0.00(-1.96%)
Dec 07, 2017 0.0250 0.0250 0.0200 0.0204 413,595 -0.00(-18.40%)
Dec 06, 2017 0.0255 0.0255 0.0170 0.0250 634,260 -0.00(-1.96%)
Dec 05, 2017 0.0199 0.0280 0.0190 0.0255 876,477 +0.01(+40.88%)
Dec 04, 2017 0.0190 0.0199 0.0180 0.0181 625,638 -0.00(-5.73%)
Dec 01, 2017 0.0176 0.0195 0.0159 0.0192 972,807 +0.00(+23.87%)
Nov 30, 2017 0.0170 0.0190 0.0155 0.0155 191,747 -0.00(-2.82%)
Nov 29, 2017 0.0150 0.0169 0.0150 0.0159 49,315 -0.00(-5.62%)
Nov 28, 2017 0.0131 0.0170 0.0131 0.0169 89,500 +0.00(+1.08%)
Nov 27, 2017 0.0170 0.0170 0.0156 0.0167 240,862 +0.00(+1.33%)
Nov 24, 2017 0.0165 0.0165 0.0152 0.0165 90,068 +0.00(+10.00%)
Nov 22, 2017 0.0150 0.0165 0.0131 0.0150 344,042 +0.00(+5.26%)
Nov 21, 2017 0.0159 0.0160 0.0132 0.0143 130,488 -0.00(-10.94%)
Nov 20, 2017 0.0160 0.0160 0.0155 0.0160 39,205 +0.00(+6.67%)
Nov 17, 2017 0.0160 0.0160 0.0140 0.0150 82,020 +0.00(+7.14%)
Nov 16, 2017 0.0160 0.0170 0.0140 0.0140 58,549 -0.00(-12.50%)
Nov 15, 2017 0.0150 0.0165 0.0140 0.0160 158,185 +0.00(+14.29%)
Nov 14, 2017 0.0120 0.0140 0.0120 0.0140 92,870 +0.00(+5.66%)
Nov 13, 2017 0.0140 0.0140 0.0120 0.0132 55,634 -0.00(-5.36%)
Nov 10, 2017 0.0130 0.0140 0.0115 0.0140 45,000 +0.00(+0.00%)
Nov 09, 2017 0.0138 0.0170 0.0130 0.0140 301,050 +0.00(+0.00%)
Nov 08, 2017 0.0148 0.0148 0.0135 0.0140 81,271 -0.00(-6.67%)
Nov 07, 2017 0.0150 0.0150 0.0140 0.0150 21,550 -0.00(-6.25%)
Nov 06, 2017 0.0161 0.0161 0.0130 0.0160 38,600 +0.00(+23.08%)
Nov 03, 2017 0.0161 0.0161 0.0116 0.0130 120,497 -0.00(-19.75%)
Nov 02, 2017 0.0160 0.0162 0.0116 0.0162 107,680 +0.00(+0.00%)
Nov 01, 2017 0.0140 0.0162 0.0140 0.0162 34,169 +0.00(+6.58%)
Oct 31, 2017 0.0160 0.0160 0.0145 0.0152 99,700 -0.00(-5.00%)
Oct 30, 2017 0.0162 0.0162 0.0147 0.0160 64,474 +0.00(+18.52%)
Oct 27, 2017 0.0135 0.0160 0.0135 0.0135 54,925 -0.00(-15.63%)
Oct 26, 2017 0.0160 0.0160 0.0145 0.0160 86,220 +0.00(+15.94%)
Oct 25, 2017 0.0139 0.0160 0.0134 0.0138 314,122 +0.00(+18.97%)
Oct 24, 2017 0.0115 0.0139 0.0115 0.0116 25,949 -0.00(-4.13%)
Oct 23, 2017 0.0134 0.0150 0.0116 0.0121 106,600 -0.00(-6.92%)
Oct 20, 2017 0.0137 0.0150 0.0130 0.0130 117,200 -0.00(-4.41%)
Oct 19, 2017 0.0139 0.0139 0.0136 0.0136 12,000 -0.00(-8.11%)
Oct 18, 2017 0.0159 0.0159 0.0148 0.0148 24,687 +0.00(+8.82%)
Oct 17, 2017 0.0136 0.0147 0.0136 0.0136 29,000 -0.00(-2.16%)
Oct 16, 2017 0.0157 0.0157 0.0139 0.0139 33,000 -0.00(-10.90%)
Oct 13, 2017 0.0157 0.0157 0.0155 0.0156 23,125 +0.00(+14.71%)
Oct 11, 2017 0.0136 0.0136 0.0136 0 -0.00(-2.86%)
Oct 10, 2017 0.0140 0.0159 0.0131 0.0140 126,675 -0.00(-6.67%)
Oct 09, 2017 0.0156 0.0156 0.0150 0.0150 147,398 -0.00(-6.54%)
Oct 06, 2017 0.0152 0.0160 0.0142 0.0160 64,518 +0.00(+20.68%)
Oct 05, 2017 0.0134 0.0155 0.0133 0.0133 101,500 -0.00(-9.40%)
Oct 04, 2017 0.0153 0.0162 0.0140 0.0147 240,035 -0.00(-4.05%)
Oct 03, 2017 0.0165 0.0170 0.0153 0.0153 86,404 -0.00(-7.27%)
Oct 02, 2017 0.0170 0.0170 0.0165 0.0165 41,500 -0.00(-2.94%)
Sep 29, 2017 0.0165 0.0170 0.0165 0.0170 2,560 +0.00(+3.03%)
Sep 28, 2017 0.0165 0.0165 0.0160 0.0165 18,351 +0.00(+1.23%)
Sep 27, 2017 0.0200 0.0200 0.0161 0.0163 52,230 +0.00(+0.93%)
Sep 26, 2017 0.0162 0.0162 0.0153 0.0162 28,401 +0.00(+0.00%)
Sep 25, 2017 0.0162 0.0162 0.0155 0.0162 3,200 +0.00(+3.53%)
Sep 22, 2017 0.0156 0.0156 0.0153 0.0156 147,735 -0.00(-8.24%)
Sep 21, 2017 0.0163 0.0170 0.0163 0.0170 35,836 +0.00(+8.28%)
Sep 20, 2017 0.0170 0.0170 0.0156 0.0157 254,255 -0.00(-12.29%)
Sep 18, 2017 0.0179 0.0179 0.0179 0 +0.00(+5.29%)
Sep 15, 2017 0.0190 0.0190 0.0160 0.0170 119,918 -0.00(-5.56%)
Sep 14, 2017 0.0181 0.0190 0.0175 0.0180 83,484 +0.00(+4.65%)
Sep 13, 2017 0.0190 0.0190 0.0172 0.0172 2,000 +0.00(+7.50%)
Sep 12, 2017 0.0190 0.0192 0.0154 0.0160 325,385 +0.00(+4.58%)
Sep 11, 2017 0.0168 0.0168 0.0153 0.0153 13,815 +0.00(+0.66%)
Sep 08, 2017 0.0162 0.0169 0.0152 0.0152 180,431 -0.00(-2.56%)
Sep 07, 2017 0.0160 0.0160 0.0156 0.0156 129,263 -0.00(-1.89%)
Sep 06, 2017 0.0152 0.0160 0.0152 0.0159 205,790 +0.00(+0.95%)
Sep 05, 2017 0.0160 0.0160 0.0158 0.0158 31,900 -0.00(-1.56%)
Sep 01, 2017 0.0155 0.0160 0.0155 0.0160 65,500 +0.00(+3.23%)
Aug 31, 2017 0.0156 0.0156 0.0155 0.0155 104,000 -0.00(-2.52%)
Aug 30, 2017 0.0155 0.0160 0.0155 0.0159 8,800 +0.00(+2.58%)
Aug 29, 2017 0.0150 0.0165 0.0150 0.0155 20,000 -0.00(-6.06%)
Aug 28, 2017 0.0165 0.0165 0.0155 0.0165 75,300 +0.00(+3.13%)
Aug 25, 2017 0.0164 0.0164 0.0160 0.0160 20,304 +0.00(+2.56%)
Aug 24, 2017 0.0156 0.0164 0.0156 0.0156 86,000 -0.00(-5.45%)
Aug 23, 2017 0.0170 0.0170 0.0156 0.0165 122,500 -0.00(-2.94%)
Aug 22, 2017 0.0173 0.0173 0.0155 0.0170 24,800 +0.00(+9.68%)
Aug 21, 2017 0.0200 0.0200 0.0155 0.0155 148,187 +0.00(+0.00%)
Aug 18, 2017 0.0190 0.0190 0.0155 0.0155 201,228 -0.00(-13.89%)
Aug 17, 2017 0.0154 0.0180 0.0154 0.0180 32,507 +0.00(+7.46%)
Aug 16, 2017 0.0200 0.0200 0.0168 0.0168 70,100 -0.00(-9.46%)
Aug 15, 2017 0.0200 0.0200 0.0161 0.0185 144,463 +0.00(+17.83%)
Aug 14, 2017 0.0200 0.0200 0.0153 0.0157 220,199 -0.00(-15.14%)
Aug 11, 2017 0.0185 0.0185 0.0152 0.0185 61,000 +0.00(+0.00%)
Aug 10, 2017 0.0177 0.0185 0.0170 0.0185 114,400 +0.00(+7.12%)
Aug 09, 2017 0.0166 0.0175 0.0166 0.0173 13,967 +0.00(+14.37%)
Aug 08, 2017 0.0190 0.0190 0.0151 0.0151 161,971 -0.00(-16.11%)
Aug 07, 2017 0.0180 0.0180 0.0180 0.0180 5,000 +0.00(+8.76%)
Aug 04, 2017 0.0180 0.0180 0.0165 0.0165 17,995 +0.00(+10.33%)
Aug 03, 2017 0.0170 0.0180 0.0150 0.0150 150,056 -0.00(-11.76%)
Aug 02, 2017 0.0205 0.0205 0.0170 0.0170 42,136 -0.00(-2.86%)
Aug 01, 2017 0.0180 0.0180 0.0175 0.0175 51,500 +0.00(+0.00%)
Jul 31, 2017 0.0176 0.0180 0.0170 0.0175 34,366 -0.00(-2.78%)
Jul 28, 2017 0.0175 0.0180 0.0170 0.0180 22,497 +0.00(+2.86%)
Jul 27, 2017 0.0180 0.0180 0.0175 0.0175 11,600 -0.00(-2.78%)
Jul 26, 2017 0.0180 0.0180 0.0180 0.0180 4,500 +0.00(+0.00%)
Jul 25, 2017 0.0177 0.0180 0.0170 0.0180 88,165 +0.00(+0.00%)
Jul 24, 2017 0.0192 0.0192 0.0169 0.0180 29,302 -0.00(-2.70%)
Jul 21, 2017 0.0190 0.0190 0.0165 0.0185 359,753 -0.00(-0.64%)
Jul 20, 2017 0.0189 0.0189 0.0186 0.0186 2,000 +0.00(+6.34%)
Jul 19, 2017 0.0181 0.0181 0.0165 0.0175 176,278 -0.00(-1.63%)
Jul 18, 2017 0.0181 0.0185 0.0178 0.0178 284,242 +0.00(+0.28%)
Jul 17, 2017 0.0172 0.0200 0.0172 0.0177 132,775 +0.00(+3.20%)
Jul 14, 2017 0.0169 0.0172 0.0165 0.0172 70,160 +0.00(+0.00%)
Jul 13, 2017 0.0175 0.0175 0.0161 0.0172 96,788 +0.00(+6.17%)
Jul 12, 2017 0.0165 0.0165 0.0160 0.0162 84,181 -0.00(-1.82%)
Jul 11, 2017 0.0162 0.0171 0.0151 0.0165 225,124 +0.00(+0.61%)
Jul 10, 2017 0.0174 0.0175 0.0164 0.0164 114,610 -0.00(-0.24%)
Jul 07, 2017 0.0167 0.0179 0.0150 0.0164 152,700 -0.00(-8.16%)
Jul 06, 2017 0.0177 0.0179 0.0177 0.0179 15,000 +0.00(+8.74%)
Jul 05, 2017 0.0163 0.0175 0.0163 0.0165 79,698 -0.00(-8.04%)
Jul 03, 2017 0.0182 0.0182 0.0171 0.0179 11,975 +0.00(+7.83%)
Jun 30, 2017 0.0179 0.0181 0.0166 0.0166 138,850 -0.00(-4.05%)
Jun 29, 2017 0.0179 0.0179 0.0168 0.0173 49,370 +0.00(+3.59%)
Jun 28, 2017 0.0180 0.0215 0.0166 0.0167 177,097 -0.00(-7.22%)
Jun 27, 2017 0.0170 0.0180 0.0170 0.0180 71,000 +0.00(+5.88%)
Jun 26, 2017 0.0180 0.0180 0.0166 0.0170 28,600 -0.00(-3.41%)
Jun 23, 2017 0.0174 0.0176 0.0162 0.0176 28,716 +0.00(+2.03%)
Jun 22, 2017 0.0169 0.0185 0.0169 0.0173 54,374 +0.00(+7.68%)
Jun 21, 2017 0.0153 0.0185 0.0153 0.0160 192,336 +0.00(+4.03%)
Jun 20, 2017 0.0199 0.0199 0.0154 0.0154 53,300 -0.00(-11.24%)
Jun 19, 2017 0.0193 0.0193 0.0156 0.0174 140,119 -0.00(-6.22%)
Jun 16, 2017 0.0187 0.0190 0.0175 0.0185 288,745 +0.00(+1.37%)
Jun 15, 2017 0.0183 0.0183 0.0176 0.0182 181,900 -0.00(-1.35%)
Jun 14, 2017 0.0183 0.0185 0.0165 0.0185 23,815 -0.00(-0.54%)
Jun 13, 2017 0.0185 0.0200 0.0161 0.0186 63,502 +0.00(+3.33%)
Jun 12, 2017 0.0200 0.0200 0.0156 0.0180 133,048 -0.00(-1.37%)
Jun 09, 2017 0.0169 0.0172 0.0153 0.0182 160,347 +0.00(+21.67%)
Jun 08, 2017 0.0199 0.0199 0.0150 0.0150 362,478 -0.00(-11.76%)
Jun 07, 2017 0.0181 0.0185 0.0170 0.0170 275,779 -0.00(-5.56%)
Jun 06, 2017 0.0187 0.0216 0.0180 0.0180 698,160 -0.00(-4.76%)
Jun 05, 2017 0.0250 0.0250 0.0189 0.0189 98,047 -0.00(-5.50%)
Jun 02, 2017 0.0180 0.0220 0.0173 0.0200 979,230 +0.00(+0.10%)
Jun 01, 2017 0.0225 0.0225 0.0180 0.0200 407,109 -0.00(-14.06%)
May 31, 2017 0.0200 0.0249 0.0200 0.0232 100,372 -0.00(-2.72%)
May 30, 2017 0.0275 0.0275 0.0220 0.0239 337,387 -0.00(-13.09%)
May 26, 2017 0.0255 0.0277 0.0255 0.0275 273,081 -0.00(-1.93%)
May 25, 2017 0.0278 0.0312 0.0277 0.0280 17,600 +0.00(+1.23%)
May 24, 2017 0.0282 0.0282 0.0277 0.0277 91,500 -0.00(-0.43%)
May 23, 2017 0.0283 0.0319 0.0278 0.0278 23,990 -0.00(-4.07%)
May 22, 2017 0.0350 0.0350 0.0282 0.0290 123,745 -0.00(-11.59%)
May 19, 2017 0.0301 0.0328 0.0300 0.0328 6,784 +0.00(+9.70%)
May 18, 2017 0.0358 0.0358 0.0299 0.0299 23,200 -0.00(-6.56%)
May 17, 2017 0.0355 0.0355 0.0277 0.0320 53,000 -0.00(-1.54%)
May 16, 2017 0.0380 0.0380 0.0287 0.0325 20,339 +0.00(+2.98%)
May 15, 2017 0.0328 0.0328 0.0270 0.0316 110,262 +0.00(+3.31%)
May 12, 2017 0.0323 0.0360 0.0306 0.0306 74,222 -0.00(-5.59%)
May 11, 2017 0.0305 0.0324 0.0305 0.0324 2,900 -0.00(-1.34%)
May 10, 2017 0.0299 0.0332 0.0299 0.0328 27,889 +0.00(+15.09%)
May 09, 2017 0.0279 0.0300 0.0279 0.0285 54,600 -0.00(-5.00%)
May 08, 2017 0.0305 0.0322 0.0280 0.0300 108,854 +0.00(+5.26%)
May 05, 2017 0.0314 0.0314 0.0285 0.0285 61,500 +0.00(+0.00%)
May 04, 2017 0.0300 0.0331 0.0285 0.0285 61,016 -0.00(-5.00%)
May 03, 2017 0.0300 0.0300 0.0293 0.0300 28,780 +0.00(+5.26%)
May 02, 2017 0.0314 0.0314 0.0270 0.0285 470,581 -0.00(-11.49%)
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.