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

Amorfix Life Science (OP: ARFXF )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Jun 27, 2022 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, 2019 0.1840 0.1930 0.1810 0.1925 171,815 -0.00(-1.28%)
Apr 29, 2019 0.2095 0.2095 0.1914 0.1950 177,900 -0.01(-5.39%)
Apr 26, 2019 0.1992 0.2061 0.1956 0.2061 218,900 +0.01(+4.83%)
Apr 25, 2019 0.2012 0.2097 0.1951 0.1966 31,241 -0.02(-8.26%)
Apr 24, 2019 0.2083 0.2146 0.2055 0.2143 20,142 +0.00(+2.05%)
Apr 23, 2019 0.2000 0.2178 0.1997 0.2100 191,780 +0.01(+3.81%)
Apr 22, 2019 0.2075 0.2204 0.2007 0.2023 113,534 -0.00(-0.30%)
Apr 18, 2019 0.2093 0.2093 0.2000 0.2029 101,000 -0.01(-3.38%)
Apr 17, 2019 0.2150 0.2150 0.2100 0.2100 14,470 +0.01(+2.44%)
Apr 16, 2019 0.2150 0.2181 0.2011 0.2050 88,505 -0.01(-4.43%)
Apr 15, 2019 0.2192 0.2192 0.2101 0.2145 30,374 -0.00(-1.79%)
Apr 12, 2019 0.2140 0.2200 0.2140 0.2184 5,000 +0.01(+3.51%)
Apr 11, 2019 0.2115 0.2217 0.2100 0.2110 132,666 -0.00(-1.86%)
Apr 10, 2019 0.2250 0.2253 0.2115 0.2150 60,644 -0.01(-3.89%)
Apr 09, 2019 0.2125 0.2289 0.2123 0.2237 170,716 -0.01(-2.57%)
Apr 08, 2019 0.2337 0.2412 0.2232 0.2296 148,235 +0.00(+0.48%)
Apr 05, 2019 0.2340 0.2340 0.2219 0.2285 229,700 +0.00(+0.71%)
Apr 04, 2019 0.2247 0.2269 0.2158 0.2269 27,650 +0.00(+2.02%)
Apr 03, 2019 0.2300 0.2300 0.2200 0.2224 123,230 -0.01(-3.26%)
Apr 02, 2019 0.2302 0.2308 0.2200 0.2299 153,367 -0.00(-0.95%)
Apr 01, 2019 0.2240 0.2430 0.2190 0.2321 379,230 -0.00(-0.51%)
Mar 29, 2019 0.2393 0.2422 0.2300 0.2333 172,800 +0.02(+7.17%)
Mar 28, 2019 0.2400 0.2400 0.2177 0.2177 238,085 -0.01(-5.35%)
Mar 27, 2019 0.2500 0.2500 0.2258 0.2300 131,772 -0.01(-4.56%)
Mar 26, 2019 0.2258 0.2452 0.2225 0.2410 404,232 +0.02(+9.55%)
Mar 25, 2019 0.2326 0.2329 0.2058 0.2200 530,788 -0.01(-5.54%)
Mar 22, 2019 0.2225 0.2485 0.2225 0.2329 407,800 +0.01(+6.49%)
Mar 21, 2019 0.2043 0.2468 0.1951 0.2187 1,359,382 -0.07(-23.90%)
Mar 20, 2019 0.2712 0.2945 0.2712 0.2874 363,777 +0.02(+6.21%)
Mar 19, 2019 0.2680 0.2813 0.2680 0.2706 150,599 -0.01(-2.84%)
Mar 18, 2019 0.2792 0.2879 0.2650 0.2785 178,474 -0.00(-0.54%)
Mar 15, 2019 0.2900 0.2900 0.2610 0.2800 276,500 -0.00(-0.85%)
Mar 14, 2019 0.2897 0.2903 0.2799 0.2824 85,180 -0.01(-2.22%)
Mar 13, 2019 0.2908 0.3100 0.2700 0.2888 374,312 -0.01(-2.07%)
Mar 12, 2019 0.2630 0.3356 0.2630 0.2949 386,059 +0.03(+12.56%)
Mar 11, 2019 0.2659 0.2659 0.2522 0.2620 73,200 +0.01(+2.54%)
Mar 08, 2019 0.2450 0.2555 0.2450 0.2555 270,900 +0.01(+3.61%)
Mar 07, 2019 0.2399 0.2489 0.2325 0.2466 62,059 +0.01(+4.36%)
Mar 06, 2019 0.2480 0.2480 0.2310 0.2363 194,352 +0.00(+2.07%)
Mar 05, 2019 0.2451 0.2494 0.2312 0.2315 108,183 -0.01(-4.54%)
Mar 04, 2019 0.2425 0.2510 0.2350 0.2425 119,013 -0.00(-1.62%)
Mar 01, 2019 0.2440 0.2467 0.2349 0.2465 57,900 +0.01(+2.71%)
Feb 28, 2019 0.2400 0.2529 0.2305 0.2400 151,568 -0.01(-4.00%)
Feb 27, 2019 0.2358 0.2539 0.2358 0.2500 134,488 +0.00(+1.92%)
Feb 26, 2019 0.2470 0.2480 0.2323 0.2453 91,470 +0.00(+0.57%)
Feb 25, 2019 0.2376 0.2450 0.2288 0.2439 179,122 +0.01(+4.45%)
Feb 22, 2019 0.2293 0.2379 0.2258 0.2335 285,500 +0.01(+2.41%)
Feb 21, 2019 0.2214 0.2284 0.2150 0.2280 192,221 +0.01(+4.25%)
Feb 20, 2019 0.2300 0.2300 0.2171 0.2187 141,747 -0.00(-0.82%)
Feb 19, 2019 0.2129 0.2221 0.2054 0.2205 506,928 +0.02(+8.62%)
Feb 15, 2019 0.1970 0.2141 0.1875 0.2030 243,200 +0.01(+3.78%)
Feb 14, 2019 0.1806 0.1956 0.1806 0.1956 15,500 +0.00(+2.41%)
Feb 13, 2019 0.1949 0.1965 0.1831 0.1910 22,600 +0.00(+0.00%)
Feb 12, 2019 0.1900 0.2057 0.1890 0.1910 240,245 -0.00(-0.98%)
Feb 11, 2019 0.2082 0.2082 0.1929 0.1929 3,657 -0.02(-8.14%)
Feb 08, 2019 0.1900 0.2100 0.1900 0.2100 34,400 +0.02(+10.53%)
Feb 07, 2019 0.1898 0.1900 0.1824 0.1900 57,249 +0.00(+0.00%)
Feb 06, 2019 0.1850 0.1927 0.1769 0.1900 35,600 -0.01(-3.75%)
Feb 05, 2019 0.1877 0.1974 0.1850 0.1974 98,514 -0.00(-1.45%)
Feb 04, 2019 0.1965 0.2003 0.1885 0.2003 59,607 +0.00(+0.70%)
Feb 01, 2019 0.1888 0.2088 0.1885 0.1989 307,100 +0.01(+5.52%)
Jan 31, 2019 0.1895 0.2042 0.1885 0.1885 315,323 -0.00(-0.79%)
Jan 30, 2019 0.1974 0.2007 0.1900 0.1900 191,093 -0.01(-7.32%)
Jan 29, 2019 0.2019 0.2087 0.1941 0.2050 50,542 +0.01(+5.89%)
Jan 28, 2019 0.2145 0.2210 0.1936 0.1936 37,455 -0.02(-10.12%)
Jan 25, 2019 0.2013 0.2154 0.1913 0.2154 109,000 +0.03(+16.24%)
Jan 24, 2019 0.2036 0.2036 0.1834 0.1853 74,401 -0.02(-10.83%)
Jan 23, 2019 0.2058 0.2215 0.2008 0.2078 51,775 -0.00(-2.03%)
Jan 22, 2019 0.2229 0.2270 0.2110 0.2121 104,950 -0.01(-6.56%)
Jan 18, 2019 0.2095 0.2286 0.2095 0.2270 168,500 +0.02(+10.95%)
Jan 17, 2019 0.2126 0.2126 0.2044 0.2046 30,600 -0.00(-0.34%)
Jan 16, 2019 0.2094 0.2128 0.2000 0.2053 108,650 +0.01(+2.65%)
Jan 15, 2019 0.2030 0.2100 0.2000 0.2000 56,555 -0.00(-0.89%)
Jan 14, 2019 0.2074 0.2169 0.1948 0.2018 108,577 +0.01(+3.59%)
Jan 11, 2019 0.2230 0.2230 0.1900 0.1948 78,400 -0.02(-7.24%)
Jan 10, 2019 0.2260 0.2260 0.2100 0.2100 26,500 -0.02(-6.67%)
Jan 09, 2019 0.2314 0.2314 0.2202 0.2250 263,039 +0.01(+2.27%)
Jan 08, 2019 0.2150 0.2200 0.2084 0.2200 73,553 +0.01(+7.00%)
Jan 07, 2019 0.2080 0.2080 0.1900 0.2056 73,590 +0.01(+5.17%)
Jan 04, 2019 0.1730 0.2019 0.1730 0.1955 146,600 +0.01(+6.31%)
Jan 03, 2019 0.2170 0.2170 0.1751 0.1839 306,960 -0.03(-12.80%)
Jan 02, 2019 0.2115 0.2259 0.2000 0.2109 429,225 +0.01(+6.03%)
Dec 31, 2018 0.1868 0.2042 0.1758 0.1989 124,500 +0.02(+11.43%)
Dec 28, 2018 0.1585 0.1789 0.1550 0.1785 42,100 +0.02(+12.12%)
Dec 27, 2018 0.1525 0.1687 0.1512 0.1592 50,121 -0.01(-6.35%)
Dec 26, 2018 0.1499 0.1700 0.1450 0.1700 32,600 +0.00(+2.78%)
Dec 24, 2018 0.1705 0.1712 0.1557 0.1654 75,000 +0.01(+3.83%)
Dec 21, 2018 0.1650 0.1743 0.1533 0.1593 92,500 -0.01(-6.13%)
Dec 20, 2018 0.1639 0.1697 0.1639 0.1697 6,230 +0.00(+1.13%)
Dec 19, 2018 0.1900 0.1900 0.1678 0.1678 61,950 -0.01(-4.44%)
Dec 18, 2018 0.1737 0.1756 0.1598 0.1756 60,164 +0.01(+7.93%)
Dec 17, 2018 0.1774 0.1774 0.1627 0.1627 210,100 -0.02(-10.01%)
Dec 14, 2018 0.1659 0.1840 0.1657 0.1808 80,000 +0.02(+15.01%)
Dec 13, 2018 0.1511 0.1587 0.1511 0.1572 72,000 +0.01(+4.04%)
Dec 12, 2018 0.1550 0.1555 0.1461 0.1511 87,137 +0.01(+4.86%)
Dec 11, 2018 0.1434 0.1510 0.1434 0.1441 96,847 -0.00(-2.57%)
Dec 10, 2018 0.1500 0.1586 0.1478 0.1479 117,260 +0.00(+1.86%)
Dec 07, 2018 0.1488 0.1488 0.1381 0.1452 334,000 -0.00(-1.56%)
Dec 06, 2018 0.1500 0.1582 0.1442 0.1475 118,075 -0.02(-10.88%)
Dec 04, 2018 0.1580 0.1700 0.1580 0.1655 34,200 -0.00(-1.49%)
Dec 03, 2018 0.1744 0.1759 0.1678 0.1680 287,500 -0.01(-3.67%)
Nov 30, 2018 0.1687 0.1748 0.1680 0.1744 66,200 -0.00(-0.34%)
Nov 29, 2018 0.1644 0.1752 0.1644 0.1750 68,275 +0.01(+6.06%)
Nov 28, 2018 0.1681 0.1681 0.1650 0.1650 47,085 -0.01(-3.85%)
Nov 27, 2018 0.1800 0.1815 0.1681 0.1716 108,340 -0.01(-6.38%)
Nov 26, 2018 0.1800 0.1920 0.1712 0.1833 68,300 +0.00(+0.33%)
Nov 23, 2018 0.1718 0.1842 0.1718 0.1827 8,200 +0.01(+6.41%)
Nov 21, 2018 0.1717 0.1717 0.1717 0 -0.01(-4.61%)
Nov 20, 2018 0.1802 0.1857 0.1747 0.1800 77,999 +0.00(+0.00%)
Nov 19, 2018 0.1769 0.1873 0.1769 0.1800 114,520 -0.00(-2.65%)
Nov 16, 2018 0.1850 0.1896 0.1813 0.1849 68,400 -0.01(-4.69%)
Nov 15, 2018 0.1943 0.1943 0.1940 0.1940 8,100 +0.00(+0.00%)
Nov 14, 2018 0.1850 0.1989 0.1835 0.1940 113,100 -0.00(-0.51%)
Nov 13, 2018 0.1977 0.2019 0.1901 0.1950 15,653 -0.01(-2.50%)
Nov 12, 2018 0.2178 0.2178 0.1993 0.2000 7,190 -0.01(-3.57%)
Nov 09, 2018 0.2060 0.2099 0.2060 0.2074 11,200 -0.01(-4.69%)
Nov 08, 2018 0.2176 0.2176 0.2147 0.2176 10,900 +0.01(+4.57%)
Nov 07, 2018 0.2150 0.2188 0.2058 0.2081 37,176 -0.01(-4.37%)
Nov 06, 2018 0.2000 0.2184 0.2000 0.2176 164,721 +0.01(+6.15%)
Nov 05, 2018 0.2166 0.2176 0.2000 0.2050 37,680 -0.01(-6.18%)
Nov 02, 2018 0.2112 0.2185 0.2047 0.2185 103,300 +0.01(+4.05%)
Nov 01, 2018 0.2181 0.2192 0.2056 0.2100 71,100 +0.00(+0.43%)
Oct 31, 2018 0.2030 0.2124 0.2011 0.2091 19,154 +0.01(+4.92%)
Oct 30, 2018 0.1853 0.1993 0.1817 0.1993 100,557 +0.01(+7.15%)
Oct 29, 2018 0.1920 0.1952 0.1813 0.1860 92,000 -0.03(-14.72%)
Oct 26, 2018 0.2160 0.2191 0.2120 0.2181 13,400 -0.00(-0.86%)
Oct 25, 2018 0.2125 0.2200 0.2038 0.2200 60,287 +0.01(+3.48%)
Oct 24, 2018 0.2200 0.2200 0.2106 0.2126 15,976 -0.00(-1.16%)
Oct 23, 2018 0.2190 0.2193 0.2087 0.2151 148,800 -0.00(-2.23%)
Oct 22, 2018 0.2190 0.2300 0.2161 0.2200 206,075 -0.00(-1.12%)
Oct 19, 2018 0.2262 0.2262 0.2225 0.2225 11,000 -0.00(-1.16%)
Oct 18, 2018 0.2351 0.2351 0.2247 0.2251 14,274 -0.00(-1.83%)
Oct 17, 2018 0.2259 0.2300 0.2200 0.2293 65,810 +0.01(+3.47%)
Oct 16, 2018 0.2228 0.2305 0.2205 0.2216 50,950 +0.00(+0.91%)
Oct 15, 2018 0.2450 0.2450 0.2181 0.2196 64,960 -0.01(-4.52%)
Oct 12, 2018 0.2317 0.2317 0.2191 0.2300 13,800 -0.01(-4.17%)
Oct 11, 2018 0.2250 0.2446 0.2250 0.2400 111,970 +0.02(+7.87%)
Oct 10, 2018 0.2295 0.2295 0.2225 0.2225 7,790 -0.00(-1.11%)
Oct 09, 2018 0.2406 0.2406 0.2250 0.2250 14,045 +0.01(+2.27%)
Oct 08, 2018 0.2190 0.2200 0.2190 0.2200 8,916 -0.01(-4.26%)
Oct 05, 2018 0.2240 0.2348 0.2204 0.2298 35,200 -0.00(-2.09%)
Oct 04, 2018 0.2367 0.2429 0.2261 0.2347 30,080 -0.00(-2.00%)
Oct 03, 2018 0.2311 0.2427 0.2274 0.2395 78,347 +0.01(+4.13%)
Oct 02, 2018 0.2250 0.2300 0.2230 0.2300 48,650 +0.00(+0.31%)
Oct 01, 2018 0.2350 0.2431 0.2293 0.2293 42,576 -0.01(-5.40%)
Sep 28, 2018 0.2416 0.2500 0.2372 0.2424 33,600 +0.01(+4.44%)
Sep 27, 2018 0.2385 0.2385 0.2321 0.2321 5,150 -0.01(-4.68%)
Sep 26, 2018 0.2215 0.2435 0.2212 0.2435 577,474 +0.02(+10.68%)
Sep 25, 2018 0.2350 0.2350 0.2183 0.2200 121,740 -0.02(-7.56%)
Sep 24, 2018 0.2375 0.2380 0.2191 0.2380 9,600 +0.01(+2.32%)
Sep 21, 2018 0.2176 0.2568 0.2176 0.2326 284,800 +0.00(+1.13%)
Sep 20, 2018 0.2197 0.2300 0.2170 0.2300 79,130 +0.02(+7.38%)
Sep 19, 2018 0.2060 0.2226 0.2060 0.2142 43,765 -0.01(-3.34%)
Sep 18, 2018 0.2095 0.2231 0.2090 0.2216 136,317 +0.01(+5.98%)
Sep 17, 2018 0.2139 0.2180 0.2090 0.2091 3,124 -0.00(-0.43%)
Sep 14, 2018 0.2246 0.2302 0.2100 0.2100 214,000 -0.01(-4.55%)
Sep 13, 2018 0.2345 0.2345 0.2200 0.2200 24,500 -0.00(-1.30%)
Sep 12, 2018 0.2120 0.2246 0.2100 0.2229 46,342 -0.01(-3.09%)
Sep 11, 2018 0.2229 0.2302 0.2186 0.2300 58,294 +0.00(+0.88%)
Sep 10, 2018 0.2481 0.2481 0.2110 0.2280 49,100 -0.02(-6.63%)
Sep 07, 2018 0.2400 0.2480 0.2326 0.2442 159,200 +0.00(+0.78%)
Sep 06, 2018 0.2450 0.2477 0.2400 0.2423 130,880 -0.00(-1.82%)
Sep 05, 2018 0.2596 0.2761 0.2432 0.2468 99,194 -0.01(-4.34%)
Sep 04, 2018 0.2400 0.2796 0.2400 0.2580 42,973 +0.02(+6.35%)
Aug 31, 2018 0.2426 0.2426 0.2426 0 +0.00(+0.41%)
Aug 30, 2018 0.2392 0.2463 0.2294 0.2416 139,516 -0.00(-1.47%)
Aug 29, 2018 0.2321 0.2476 0.2288 0.2452 264,552 +0.02(+6.98%)
Aug 28, 2018 0.2495 0.2495 0.2251 0.2292 29,360 -0.02(-8.32%)
Aug 27, 2018 0.2397 0.2545 0.2204 0.2500 144,054 +0.01(+6.20%)
Aug 24, 2018 0.2334 0.2374 0.2268 0.2354 18,700 +0.02(+6.95%)
Aug 23, 2018 0.2386 0.2399 0.2201 0.2201 33,885 -0.02(-8.94%)
Aug 22, 2018 0.2430 0.2560 0.2320 0.2417 34,225 -0.02(-5.95%)
Aug 21, 2018 0.2513 0.2687 0.2513 0.2570 163,700 +0.02(+7.08%)
Aug 20, 2018 0.2158 0.2400 0.2158 0.2400 31,037 +0.02(+9.09%)
Aug 17, 2018 0.2128 0.2200 0.2033 0.2200 50,500 +0.02(+7.90%)
Aug 16, 2018 0.2199 0.2199 0.2019 0.2039 93,500 -0.01(-2.90%)
Aug 15, 2018 0.1925 0.2246 0.1815 0.2100 122,409 +0.01(+7.36%)
Aug 14, 2018 0.2164 0.2164 0.1956 0.1956 213,639 -0.02(-8.38%)
Aug 13, 2018 0.2137 0.2240 0.2067 0.2135 182,637 -0.00(-0.74%)
Aug 10, 2018 0.2200 0.2267 0.2139 0.2151 133,000 -0.01(-2.67%)
Aug 09, 2018 0.2290 0.2445 0.2200 0.2210 94,232 -0.02(-7.92%)
Aug 08, 2018 0.2458 0.2458 0.2370 0.2400 19,001 -0.01(-4.00%)
Aug 07, 2018 0.2578 0.2578 0.2267 0.2500 33,556 -0.01(-3.85%)
Aug 06, 2018 0.2320 0.2600 0.2200 0.2600 108,999 +0.01(+3.92%)
Aug 03, 2018 0.2300 0.2618 0.2200 0.2502 138,200 +0.02(+8.78%)
Aug 02, 2018 0.2500 0.2500 0.2121 0.2300 336,250 -0.02(-7.03%)
Aug 01, 2018 0.2577 0.2589 0.2422 0.2474 51,338 -0.01(-4.52%)
Jul 31, 2018 0.2686 0.2728 0.2544 0.2591 128,045 -0.02(-6.70%)
Jul 30, 2018 0.2786 0.2856 0.2681 0.2777 69,419 -0.00(-0.61%)
Jul 27, 2018 0.2590 0.2794 0.2590 0.2794 78,800 +0.01(+3.48%)
Jul 26, 2018 0.2693 0.2800 0.2666 0.2700 70,450 +0.00(+0.00%)
Jul 25, 2018 0.2800 0.2800 0.2687 0.2700 58,710 +0.00(+0.04%)
Jul 24, 2018 0.2662 0.2772 0.2662 0.2699 16,150 +0.00(+1.12%)
Jul 23, 2018 0.2719 0.2719 0.2652 0.2669 49,189 -0.01(-2.06%)
Jul 20, 2018 0.2730 0.2800 0.2681 0.2725 150,036 -0.00(-0.51%)
Jul 19, 2018 0.2856 0.2900 0.2650 0.2739 98,189 -0.02(-5.19%)
Jul 18, 2018 0.2851 0.2937 0.2820 0.2889 23,654 +0.01(+2.56%)
Jul 17, 2018 0.2725 0.2817 0.2725 0.2817 45,296 +0.01(+3.38%)
Jul 16, 2018 0.2800 0.2940 0.2725 0.2725 88,926 -0.01(-2.68%)
Jul 13, 2018 0.2900 0.2900 0.2725 0.2800 138,285 -0.00(-0.88%)
Jul 12, 2018 0.2904 0.2904 0.2760 0.2825 191,795 -0.01(-3.59%)
Jul 11, 2018 0.3004 0.3019 0.2850 0.2930 101,456 +0.00(+1.04%)
Jul 10, 2018 0.3000 0.3038 0.2880 0.2900 128,625 -0.01(-3.33%)
Jul 09, 2018 0.3080 0.3099 0.2944 0.3000 122,365 -0.01(-3.47%)
Jul 06, 2018 0.2837 0.3179 0.2837 0.3108 263,686 +0.02(+5.36%)
Jul 05, 2018 0.2996 0.3019 0.2914 0.2950 49,057 -0.00(-1.04%)
Jul 03, 2018 0.2981 0.2981 0.2981 0 -0.01(-4.46%)
Jul 02, 2018 0.2615 0.3120 0.2615 0.3120 53,858 +0.01(+2.60%)
Jun 29, 2018 0.2900 0.3079 0.2900 0.3041 122,323 +0.01(+4.86%)
Jun 28, 2018 0.3120 0.3120 0.2811 0.2900 76,534 +0.01(+1.75%)
Jun 27, 2018 0.2819 0.2996 0.2814 0.2850 39,002 -0.01(-3.39%)
Jun 26, 2018 0.2973 0.3073 0.2897 0.2950 160,600 +0.03(+10.20%)
Jun 25, 2018 0.2904 0.3028 0.2677 0.2677 204,149 -0.04(-13.65%)
Jun 22, 2018 0.3050 0.3104 0.2983 0.3100 86,028 +0.01(+1.64%)
Jun 21, 2018 0.2872 0.3079 0.2872 0.3050 42,795 +0.00(+1.63%)
Jun 20, 2018 0.3100 0.3100 0.2954 0.3001 16,204 -0.01(-2.85%)
Jun 19, 2018 0.2996 0.3089 0.2950 0.3089 79,742 +0.01(+3.24%)
Jun 18, 2018 0.3000 0.3048 0.2900 0.2992 62,186 -0.00(-0.10%)
Jun 15, 2018 0.2995 0.2752 0.2995 58,300 +0.02(+8.83%)
Jun 14, 2018 0.2838 0.2890 0.2679 0.2752 22,289 -0.01(-3.03%)
Jun 13, 2018 0.2923 0.2923 0.2665 0.2838 65,470 -0.01(-2.87%)
Jun 12, 2018 0.2943 0.2980 0.2712 0.2922 28,211 +0.02(+9.15%)
Jun 11, 2018 0.2770 0.2939 0.2677 0.2677 53,867 -0.03(-8.78%)
Jun 08, 2018 0.2622 0.2936 0.2622 0.2935 62,575 +0.02(+8.02%)
Jun 07, 2018 0.2790 0.2790 0.2632 0.2717 89,916 +0.00(+1.38%)
Jun 06, 2018 0.2680 0.2766 0.2598 0.2680 333,111 -0.01(-2.97%)
Jun 05, 2018 0.2700 0.2799 0.2656 0.2762 114,641 -0.00(-1.36%)
Jun 04, 2018 0.2803 0.2863 0.2750 0.2800 72,630 +0.00(+1.56%)
Jun 01, 2018 0.2928 0.2962 0.2753 0.2757 142,093 -0.01(-3.26%)
May 31, 2018 0.2847 0.2888 0.2751 0.2850 87,081 +0.00(+0.96%)
May 30, 2018 0.2789 0.2909 0.2741 0.2823 48,710 +0.00(+0.82%)
May 29, 2018 0.2800 0.2900 0.2744 0.2800 80,963 -0.01(-2.61%)
May 25, 2018 0.2875 0.2875 0.2875 0 -0.01(-2.31%)
May 24, 2018 0.2886 0.3006 0.2886 0.2943 83,500 -0.00(-1.47%)
May 23, 2018 0.3025 0.3025 0.2881 0.2987 140,063 -0.00(-1.45%)
May 22, 2018 0.2920 0.3150 0.2920 0.3031 143,233 +0.01(+4.52%)
May 21, 2018 0.2999 0.3000 0.2800 0.2900 43,605 -0.01(-1.69%)
May 18, 2018 0.3081 0.3081 0.2950 0.2950 154,672 -0.01(-3.28%)
May 17, 2018 0.3090 0.3105 0.3050 0.3050 11,895 -0.01(-1.61%)
May 16, 2018 0.3017 0.3100 0.3017 0.3100 27,425 +0.00(+0.32%)
May 15, 2018 0.3080 0.3150 0.2970 0.3090 45,544 -0.00(-0.32%)
May 14, 2018 0.3245 0.3245 0.3040 0.3100 106,760 -0.01(-1.71%)
May 11, 2018 0.3151 0.3187 0.3069 0.3154 55,000 -0.00(-0.88%)
May 10, 2018 0.3106 0.3182 0.3106 0.3182 29,564 +0.01(+2.24%)
May 09, 2018 0.3025 0.3182 0.3025 0.3112 46,185 +0.00(+1.45%)
May 08, 2018 0.3000 0.3125 0.3000 0.3068 114,458 -0.00(-1.03%)
May 07, 2018 0.3206 0.3206 0.3037 0.3100 25,743 -0.01(-3.13%)
May 04, 2018 0.3079 0.3200 0.2996 0.3200 69,759 +0.01(+1.61%)
May 03, 2018 0.3132 0.3150 0.3081 0.3149 33,320 +0.01(+2.28%)
May 02, 2018 0.3150 0.3150 0.2995 0.3079 215,112 -0.00(-0.68%)
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.