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

Grow Capital Inc (OP: GRWC )

0.0037 -0.3962 (-99.07%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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, 2019 0.1500 0.1599 0.1500 0.1520 81,881 +0.00(+0.00%)
Apr 29, 2019 0.1600 0.1620 0.1500 0.1520 55,852 -0.00(-1.94%)
Apr 26, 2019 0.1533 0.1619 0.1520 0.1550 174,900 -0.00(-0.96%)
Apr 25, 2019 0.1688 0.1689 0.1500 0.1565 50,559 -0.00(-2.19%)
Apr 24, 2019 0.1510 0.1699 0.1510 0.1600 397,114 +0.00(+0.63%)
Apr 23, 2019 0.1670 0.1670 0.1570 0.1590 161,747 +0.00(+1.92%)
Apr 22, 2019 0.1600 0.1600 0.1560 0.1560 248,202 -0.00(-1.27%)
Apr 18, 2019 0.1600 0.1600 0.1396 0.1580 389,800 +0.01(+5.33%)
Apr 17, 2019 0.1680 0.1680 0.1350 0.1500 364,665 +0.02(+11.94%)
Apr 16, 2019 0.1484 0.1499 0.1340 0.1340 714,817 -0.01(-4.29%)
Apr 15, 2019 0.1425 0.1699 0.1275 0.1400 859,070 -0.03(-17.60%)
Apr 12, 2019 0.1800 0.1800 0.1484 0.1699 1,100,800 +0.02(+13.19%)
Apr 11, 2019 0.1770 0.1840 0.1160 0.1501 1,567,232 -0.03(-15.44%)
Apr 10, 2019 0.1700 0.2101 0.1500 0.1775 2,983,800 +0.02(+11.01%)
Apr 09, 2019 0.1250 0.1600 0.1250 0.1599 2,110,871 +0.03(+27.92%)
Apr 08, 2019 0.1174 0.1250 0.1171 0.1250 185,647 +0.01(+8.70%)
Apr 05, 2019 0.1199 0.1199 0.1030 0.1150 255,000 +0.01(+9.52%)
Apr 04, 2019 0.1240 0.1240 0.0901 0.1050 345,670 -0.01(-6.67%)
Apr 03, 2019 0.1270 0.1270 0.1101 0.1125 232,818 -0.01(-9.35%)
Apr 02, 2019 0.0830 0.1300 0.0800 0.1241 5,034,280 +0.04(+49.52%)
Apr 01, 2019 0.0840 0.0950 0.0810 0.0830 282,635 -0.00(-2.35%)
Mar 29, 2019 0.0863 0.0875 0.0830 0.0850 221,800 -0.00(-1.51%)
Mar 28, 2019 0.0785 0.0880 0.0785 0.0863 488,215 +0.01(+13.55%)
Mar 27, 2019 0.0800 0.0800 0.0760 0.0760 88,676 -0.00(-1.30%)
Mar 26, 2019 0.0760 0.0850 0.0760 0.0770 203,524 +0.00(+1.32%)
Mar 25, 2019 0.0750 0.0790 0.0750 0.0760 206,510 +0.00(+4.11%)
Mar 22, 2019 0.0701 0.0770 0.0700 0.0730 92,700 -0.00(-3.95%)
Mar 21, 2019 0.0690 0.0795 0.0690 0.0760 159,944 +0.01(+9.35%)
Mar 20, 2019 0.0730 0.0770 0.0690 0.0695 376,879 -0.00(-4.79%)
Mar 18, 2019 0.0750 0.0800 0.0730 0.0730 160,629 -0.01(-8.75%)
Mar 15, 2019 0.0750 0.0800 0.0750 0.0800 31,400 +0.01(+6.67%)
Mar 14, 2019 0.0700 0.0800 0.0700 0.0750 64,410 -0.00(-5.06%)
Mar 13, 2019 0.0790 0.0790 0.0700 0.0790 89,414 +0.01(+12.86%)
Mar 12, 2019 0.0670 0.0750 0.0621 0.0700 183,325 +0.01(+16.67%)
Mar 11, 2019 0.0765 0.0780 0.0582 0.0600 537,188 -0.01(-14.29%)
Mar 08, 2019 0.0760 0.0790 0.0700 0.0700 858,600 -0.01(-11.39%)
Mar 07, 2019 0.0842 0.0849 0.0760 0.0790 409,314 -0.01(-5.95%)
Mar 06, 2019 0.0820 0.0870 0.0820 0.0840 74,751 +0.00(+2.44%)
Mar 05, 2019 0.0840 0.0860 0.0800 0.0820 116,167 +0.00(+0.00%)
Mar 04, 2019 0.0895 0.0895 0.0820 0.0820 18,017 -0.01(-8.38%)
Mar 01, 2019 0.0850 0.0895 0.0820 0.0895 93,800 +0.00(+2.87%)
Feb 28, 2019 0.0840 0.0895 0.0830 0.0870 22,640 +0.00(+4.82%)
Feb 27, 2019 0.0860 0.0860 0.0830 0.0830 90,824 -0.00(-3.49%)
Feb 26, 2019 0.0905 0.0905 0.0860 0.0860 38,144 -0.00(-4.55%)
Feb 25, 2019 0.0900 0.0901 0.0850 0.0901 80,254 +0.00(+0.11%)
Feb 22, 2019 0.0880 0.0910 0.0855 0.0900 82,400 +0.00(+2.04%)
Feb 21, 2019 0.0924 0.0924 0.0880 0.0882 128,621 -0.00(-1.45%)
Feb 20, 2019 0.0864 0.0930 0.0864 0.0895 168,907 -0.00(-0.56%)
Feb 19, 2019 0.0880 0.1025 0.0880 0.0900 163,432 +0.00(+2.27%)
Feb 15, 2019 0.0800 0.0920 0.0800 0.0880 273,700 +0.01(+10.00%)
Feb 14, 2019 0.0900 0.0900 0.0800 0.0800 64,460 -0.01(-6.98%)
Feb 13, 2019 0.0925 0.0925 0.0854 0.0860 38,513 -0.01(-7.03%)
Feb 12, 2019 0.0785 0.0948 0.0753 0.0925 178,360 +0.01(+15.62%)
Feb 11, 2019 0.0760 0.0800 0.0740 0.0800 174,135 +0.00(+5.26%)
Feb 08, 2019 0.0740 0.0760 0.0740 0.0760 20,800 +0.00(+1.33%)
Feb 07, 2019 0.0795 0.0795 0.0740 0.0750 27,055 -0.00(-2.22%)
Feb 06, 2019 0.0768 0.0795 0.0740 0.0767 11,853 -0.00(-3.52%)
Feb 05, 2019 0.0830 0.0830 0.0740 0.0795 43,316 +0.00(+6.57%)
Feb 04, 2019 0.0770 0.0770 0.0740 0.0746 78,055 +0.00(+0.81%)
Feb 01, 2019 0.0815 0.0815 0.0740 0.0740 63,000 -0.00(-5.13%)
Jan 31, 2019 0.0800 0.0850 0.0730 0.0780 168,615 +0.00(+4.00%)
Jan 30, 2019 0.0760 0.0760 0.0750 0.0750 54,354 -0.00(-1.32%)
Jan 29, 2019 0.0760 0.0809 0.0760 0.0760 113,555 -0.00(-2.56%)
Jan 28, 2019 0.0820 0.0874 0.0780 0.0780 57,672 -0.00(-3.70%)
Jan 25, 2019 0.0820 0.0820 0.0800 0.0810 103,800 +0.00(+1.25%)
Jan 24, 2019 0.0790 0.0840 0.0790 0.0800 64,066 +0.00(+6.24%)
Jan 23, 2019 0.0780 0.0782 0.0750 0.0753 99,785 -0.00(-4.68%)
Jan 22, 2019 0.0860 0.0860 0.0780 0.0790 88,197 -0.00(-3.07%)
Jan 18, 2019 0.0860 0.0860 0.0805 0.0815 98,900 -0.00(-5.23%)
Jan 17, 2019 0.0875 0.0915 0.0785 0.0860 213,287 +0.00(+1.18%)
Jan 16, 2019 0.0888 0.0935 0.0820 0.0850 85,645 +0.00(+1.19%)
Jan 15, 2019 0.0870 0.0879 0.0840 0.0840 35,620 -0.00(-2.10%)
Jan 14, 2019 0.0890 0.0900 0.0840 0.0858 82,203 -0.00(-3.70%)
Jan 11, 2019 0.0905 0.0960 0.0840 0.0891 163,900 +0.01(+7.35%)
Jan 10, 2019 0.0800 0.0900 0.0800 0.0830 81,128 +0.00(+2.47%)
Jan 09, 2019 0.0850 0.0940 0.0801 0.0810 343,226 -0.00(-4.14%)
Jan 08, 2019 0.0780 0.0866 0.0780 0.0845 251,139 +0.01(+9.17%)
Jan 07, 2019 0.0723 0.0802 0.0720 0.0774 115,010 +0.01(+7.05%)
Jan 04, 2019 0.0710 0.0770 0.0710 0.0723 131,700 -0.00(-0.28%)
Jan 03, 2019 0.0616 0.0770 0.0616 0.0725 271,998 +0.01(+17.69%)
Jan 02, 2019 0.0670 0.0770 0.0616 0.0616 114,850 -0.00(-2.22%)
Dec 31, 2018 0.0616 0.0662 0.0616 0.0630 129,500 -0.00(-5.26%)
Dec 28, 2018 0.0638 0.0780 0.0622 0.0665 215,300 +0.00(+3.10%)
Dec 27, 2018 0.0575 0.0699 0.0550 0.0645 206,425 +0.01(+14.36%)
Dec 26, 2018 0.0500 0.0564 0.0491 0.0564 168,961 +0.01(+12.80%)
Dec 24, 2018 0.0520 0.0520 0.0475 0.0500 79,100 -0.00(-3.66%)
Dec 21, 2018 0.0560 0.0560 0.0510 0.0519 115,200 -0.00(-5.64%)
Dec 20, 2018 0.0590 0.0590 0.0517 0.0550 689,001 -0.00(-5.17%)
Dec 19, 2018 0.0570 0.0600 0.0560 0.0580 202,550 +0.00(+0.00%)
Dec 18, 2018 0.0570 0.0654 0.0510 0.0580 255,683 -0.00(-3.33%)
Dec 17, 2018 0.0640 0.0670 0.0530 0.0600 663,390 -0.00(-3.07%)
Dec 14, 2018 0.0705 0.0734 0.0605 0.0619 540,000 -0.01(-12.20%)
Dec 13, 2018 0.0730 0.0790 0.0705 0.0705 114,630 -0.00(-3.42%)
Dec 12, 2018 0.0800 0.0800 0.0730 0.0730 32,975 -0.00(-0.41%)
Dec 11, 2018 0.0730 0.0789 0.0730 0.0733 18,479 +0.00(+0.41%)
Dec 10, 2018 0.0800 0.0800 0.0730 0.0730 53,223 -0.01(-8.75%)
Dec 07, 2018 0.0730 0.0800 0.0700 0.0800 96,800 +0.01(+6.81%)
Dec 06, 2018 0.0750 0.0750 0.0700 0.0749 56,174 -0.00(-0.13%)
Dec 04, 2018 0.0672 0.0849 0.0663 0.0750 149,700 +0.00(+4.17%)
Dec 03, 2018 0.0700 0.0790 0.0700 0.0720 615,539 +0.00(+2.86%)
Nov 30, 2018 0.0710 0.0770 0.0700 0.0700 79,500 -0.00(-1.41%)
Nov 29, 2018 0.0713 0.0740 0.0710 0.0710 57,250 -0.00(-0.84%)
Nov 28, 2018 0.0650 0.0720 0.0620 0.0716 287,934 +0.01(+11.87%)
Nov 27, 2018 0.0800 0.0800 0.0605 0.0640 1,173,107 -0.01(-12.93%)
Nov 26, 2018 0.0760 0.0800 0.0710 0.0735 41,900 -0.00(-0.81%)
Nov 23, 2018 0.0850 0.0850 0.0731 0.0741 43,400 -0.01(-12.82%)
Nov 21, 2018 0.0850 0.0850 0.0850 0 +0.01(+12.29%)
Nov 20, 2018 0.0895 0.0895 0.0700 0.0757 226,117 -0.01(-6.66%)
Nov 19, 2018 0.0833 0.0901 0.0761 0.0811 93,123 -0.00(-1.10%)
Nov 16, 2018 0.0770 0.0866 0.0760 0.0820 211,500 +0.00(+5.13%)
Nov 15, 2018 0.0775 0.0790 0.0760 0.0780 78,965 -0.00(-1.27%)
Nov 14, 2018 0.0810 0.0870 0.0740 0.0790 359,528 -0.01(-9.71%)
Nov 13, 2018 0.0922 0.0922 0.0810 0.0875 185,202 -0.00(-4.89%)
Nov 12, 2018 0.1050 0.1050 0.0830 0.0920 137,445 -0.01(-12.38%)
Nov 09, 2018 0.0850 0.1050 0.0850 0.1050 458,600 +0.02(+23.53%)
Nov 08, 2018 0.0925 0.0925 0.0850 0.0850 126,853 -0.01(-10.34%)
Nov 07, 2018 0.1000 0.1000 0.0820 0.0948 168,860 -0.00(-4.72%)
Nov 06, 2018 0.1035 0.1035 0.0853 0.0995 261,284 -0.00(-3.86%)
Nov 05, 2018 0.1185 0.1185 0.0813 0.1035 431,944 +0.02(+26.53%)
Nov 02, 2018 0.0810 0.0939 0.0806 0.0818 252,700 +0.00(+0.99%)
Nov 01, 2018 0.0795 0.0820 0.0795 0.0810 102,427 +0.01(+7.57%)
Oct 31, 2018 0.0910 0.0910 0.0750 0.0753 351,529 -0.01(-12.95%)
Oct 30, 2018 0.0865 0.0900 0.0800 0.0865 261,409 -0.00(-0.57%)
Oct 29, 2018 0.0950 0.0950 0.0785 0.0870 130,764 +0.01(+11.11%)
Oct 26, 2018 0.0790 0.0890 0.0783 0.0783 92,900 -0.01(-10.82%)
Oct 25, 2018 0.0642 0.0900 0.0642 0.0878 79,550 -0.00(-1.35%)
Oct 24, 2018 0.0650 0.0950 0.0650 0.0890 529,586 +0.01(+12.80%)
Oct 23, 2018 0.0830 0.0832 0.0630 0.0789 1,666,631 -0.00(-4.94%)
Oct 22, 2018 0.0950 0.1000 0.0810 0.0830 802,269 -0.01(-14.78%)
Oct 19, 2018 0.1220 0.1220 0.0900 0.0974 919,900 -0.02(-15.30%)
Oct 18, 2018 0.0945 0.1160 0.0900 0.1150 681,155 +0.02(+23.52%)
Oct 17, 2018 0.0955 0.0955 0.0905 0.0931 416,840 -0.00(-0.43%)
Oct 16, 2018 0.0915 0.1005 0.0915 0.0935 686,272 -0.00(-1.58%)
Oct 15, 2018 0.1020 0.1150 0.0910 0.0950 346,244 -0.01(-7.41%)
Oct 12, 2018 0.0895 0.1080 0.0895 0.1026 189,100 +0.01(+15.28%)
Oct 11, 2018 0.0850 0.0900 0.0826 0.0890 535,617 -0.00(-1.11%)
Oct 10, 2018 0.0900 0.0950 0.0810 0.0900 321,155 +0.00(+0.00%)
Oct 09, 2018 0.0880 0.0999 0.0828 0.0900 582,534 -0.01(-5.26%)
Oct 08, 2018 0.1179 0.1179 0.0869 0.0950 1,194,272 -0.02(-16.81%)
Oct 05, 2018 0.1095 0.1177 0.1080 0.1142 117,600 +0.00(+4.10%)
Oct 04, 2018 0.1080 0.1169 0.1060 0.1097 260,408 -0.00(-3.94%)
Oct 03, 2018 0.1200 0.1229 0.1030 0.1142 1,169,044 -0.00(-1.55%)
Oct 02, 2018 0.1330 0.1330 0.1104 0.1160 575,772 -0.00(-3.33%)
Oct 01, 2018 0.1300 0.1300 0.1100 0.1200 943,136 -0.01(-7.69%)
Sep 28, 2018 0.1370 0.1450 0.1120 0.1300 465,900 -0.01(-5.11%)
Sep 27, 2018 0.1500 0.1500 0.1170 0.1370 736,321 -0.01(-8.67%)
Sep 26, 2018 0.1400 0.1500 0.1291 0.1500 246,638 +0.01(+8.70%)
Sep 25, 2018 0.1200 0.1510 0.1200 0.1380 443,238 +0.02(+15.00%)
Sep 24, 2018 0.1306 0.1320 0.1200 0.1200 370,537 -0.01(-8.81%)
Sep 21, 2018 0.1433 0.1443 0.1250 0.1316 717,000 -0.01(-7.32%)
Sep 20, 2018 0.1501 0.1521 0.1300 0.1420 433,224 -0.00(-1.39%)
Sep 19, 2018 0.1500 0.1525 0.1440 0.1440 305,950 -0.01(-5.88%)
Sep 18, 2018 0.1490 0.1640 0.1410 0.1530 519,450 -0.01(-3.77%)
Sep 17, 2018 0.1670 0.1690 0.1450 0.1590 373,085 -0.01(-4.79%)
Sep 14, 2018 0.1410 0.1670 0.1360 0.1670 525,200 +0.03(+18.44%)
Sep 13, 2018 0.1550 0.1630 0.1410 0.1410 232,829 -0.02(-11.88%)
Sep 12, 2018 0.1600 0.1620 0.1410 0.1600 374,852 +0.00(+0.00%)
Sep 11, 2018 0.1751 0.1820 0.1438 0.1600 1,333,134 -0.02(-9.60%)
Sep 10, 2018 0.1930 0.1930 0.1620 0.1770 431,470 -0.01(-4.22%)
Sep 07, 2018 0.1750 0.1910 0.1730 0.1848 366,400 +0.01(+6.82%)
Sep 06, 2018 0.1550 0.1835 0.1550 0.1730 202,889 +0.01(+4.85%)
Sep 05, 2018 0.1766 0.1781 0.1560 0.1650 527,846 -0.01(-3.51%)
Sep 04, 2018 0.1750 0.1870 0.1640 0.1710 886,020 -0.01(-7.52%)
Aug 31, 2018 0.1849 0.1849 0.1849 0 -0.00(-1.81%)
Aug 30, 2018 0.2050 0.2100 0.1800 0.1883 498,898 -0.01(-5.85%)
Aug 29, 2018 0.1935 0.2040 0.1935 0.2000 648,921 +0.00(+0.50%)
Aug 28, 2018 0.2040 0.2040 0.1820 0.1990 283,485 +0.00(+2.05%)
Aug 27, 2018 0.2000 0.2090 0.1810 0.1950 812,070 -0.01(-2.50%)
Aug 24, 2018 0.1960 0.2380 0.1900 0.2000 1,513,200 -0.00(-1.48%)
Aug 23, 2018 0.1935 0.2130 0.1900 0.2030 436,031 -0.00(-0.49%)
Aug 22, 2018 0.1845 0.2070 0.1780 0.2040 870,225 +0.02(+10.57%)
Aug 21, 2018 0.1900 0.2000 0.1775 0.1845 678,482 -0.01(-4.70%)
Aug 20, 2018 0.1760 0.2295 0.1730 0.1936 3,247,582 +0.02(+11.39%)
Aug 17, 2018 0.1757 0.1800 0.1640 0.1738 317,000 +0.01(+3.51%)
Aug 16, 2018 0.1470 0.1840 0.1448 0.1679 1,768,093 +0.03(+19.93%)
Aug 15, 2018 0.1375 0.1450 0.1300 0.1400 122,262 +0.00(+0.00%)
Aug 14, 2018 0.1490 0.1545 0.1350 0.1400 739,188 -0.00(-3.45%)
Aug 13, 2018 0.1400 0.1500 0.1340 0.1450 361,816 +0.00(+1.40%)
Aug 10, 2018 0.1430 0.1430 0.1370 0.1430 43,800 +0.01(+4.38%)
Aug 09, 2018 0.1490 0.1490 0.1340 0.1370 309,582 -0.01(-5.52%)
Aug 08, 2018 0.1550 0.1600 0.1400 0.1450 606,207 -0.00(-2.68%)
Aug 07, 2018 0.1303 0.1560 0.1260 0.1490 664,236 +0.01(+10.70%)
Aug 06, 2018 0.1150 0.1400 0.1150 0.1346 503,505 +0.01(+12.54%)
Aug 03, 2018 0.1200 0.1225 0.1110 0.1196 148,900 -0.00(-0.33%)
Aug 02, 2018 0.1180 0.1210 0.1100 0.1200 363,303 +0.00(+2.48%)
Aug 01, 2018 0.1230 0.1250 0.1160 0.1171 241,136 -0.01(-4.80%)
Jul 31, 2018 0.1133 0.1230 0.1100 0.1230 464,329 +0.01(+7.42%)
Jul 30, 2018 0.1160 0.1349 0.1080 0.1145 719,499 -0.00(-1.29%)
Jul 27, 2018 0.1200 0.1265 0.1150 0.1160 212,900 -0.00(-0.90%)
Jul 26, 2018 0.1230 0.1319 0.1120 0.1171 122,861 -0.01(-4.84%)
Jul 25, 2018 0.1465 0.1650 0.1115 0.1230 380,335 -0.02(-15.17%)
Jul 24, 2018 0.1450 0.1600 0.1299 0.1450 253,935 +0.00(+3.57%)
Jul 23, 2018 0.1170 0.1680 0.1050 0.1400 1,405,294 +0.03(+22.91%)
Jul 20, 2018 0.1200 0.1200 0.1000 0.1139 430,486 -0.01(-5.08%)
Jul 19, 2018 0.1280 0.1300 0.1050 0.1200 663,210 -0.01(-7.69%)
Jul 18, 2018 0.1390 0.1390 0.1220 0.1300 553,311 -0.01(-7.14%)
Jul 17, 2018 0.1340 0.1405 0.1300 0.1400 113,834 +0.01(+3.70%)
Jul 16, 2018 0.1600 0.1610 0.1250 0.1350 867,328 -0.02(-11.18%)
Jul 13, 2018 0.1694 0.1694 0.1501 0.1520 259,016 -0.01(-7.03%)
Jul 12, 2018 0.1555 0.1640 0.1510 0.1635 89,326 +0.00(+2.19%)
Jul 11, 2018 0.1744 0.1744 0.1330 0.1600 119,121 +0.01(+4.40%)
Jul 10, 2018 0.1552 0.1600 0.1450 0.1532 132,244 -0.00(-1.29%)
Jul 09, 2018 0.1722 0.1722 0.1400 0.1552 368,916 -0.02(-9.84%)
Jul 06, 2018 0.1705 0.1800 0.1640 0.1722 147,934 -0.00(-1.70%)
Jul 05, 2018 0.1800 0.1940 0.1620 0.1752 878,601 +0.00(+1.26%)
Jul 03, 2018 0.1730 0.1730 0.1730 0 +0.02(+12.85%)
Jul 02, 2018 0.1400 0.1700 0.1290 0.1533 1,075,548 +0.02(+17.92%)
Jun 29, 2018 0.1405 0.1600 0.1210 0.1300 1,091,784 -0.01(-6.31%)
Jun 28, 2018 0.1515 0.1680 0.1320 0.1388 500,650 -0.02(-11.90%)
Jun 27, 2018 0.1600 0.1680 0.1465 0.1575 310,272 -0.00(-1.56%)
Jun 26, 2018 0.1470 0.1870 0.1470 0.1600 280,030 -0.01(-3.61%)
Jun 25, 2018 0.2000 0.2000 0.1501 0.1660 1,020,395 -0.02(-13.09%)
Jun 22, 2018 0.1800 0.2000 0.1800 0.1910 762,102 +0.01(+5.38%)
Jun 21, 2018 0.1900 0.1999 0.1667 0.1812 1,144,336 -0.02(-9.33%)
Jun 20, 2018 0.1500 0.2080 0.1400 0.1999 3,022,663 +0.05(+33.36%)
Jun 19, 2018 0.1225 0.1499 0.1101 0.1499 1,102,837 +0.03(+24.92%)
Jun 18, 2018 0.1137 0.1137 0.1080 0.1200 413,523 +0.01(+4.92%)
Jun 15, 2018 0.1047 0.1047 0.1144 219,044 +0.01(+9.19%)
Jun 14, 2018 0.1140 0.1180 0.1020 0.1047 260,978 -0.01(-8.75%)
Jun 13, 2018 0.1191 0.1200 0.0907 0.1148 343,385 -0.01(-4.33%)
Jun 12, 2018 0.1144 0.1225 0.1100 0.1200 675,440 +0.01(+4.80%)
Jun 11, 2018 0.0940 0.1252 0.0940 0.1145 1,873,267 +0.02(+24.46%)
Jun 08, 2018 0.0990 0.0990 0.0900 0.0920 165,009 -0.00(-2.13%)
Jun 07, 2018 0.0930 0.0990 0.0850 0.0940 617,287 -0.00(-2.34%)
Jun 06, 2018 0.0990 0.0990 0.0881 0.0963 65,352 -0.00(-0.03%)
Jun 05, 2018 0.0810 0.0992 0.0810 0.0963 208,004 +0.00(+2.53%)
Jun 04, 2018 0.0950 0.0980 0.0800 0.0939 319,445 -0.00(-4.18%)
Jun 01, 2018 0.1000 0.1000 0.0851 0.0980 269,496 +0.00(+0.00%)
May 31, 2018 0.0825 0.0995 0.0825 0.0980 223,451 -0.00(-1.01%)
May 30, 2018 0.0911 0.0990 0.0870 0.0990 642,457 +0.01(+10.12%)
May 29, 2018 0.0906 0.1000 0.0816 0.0899 446,817 -0.00(-0.11%)
May 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+3.45%)
May 24, 2018 0.0881 0.0925 0.0811 0.0870 207,373 +0.00(+0.00%)
May 23, 2018 0.0885 0.0885 0.0821 0.0870 248,198 +0.00(+3.26%)
May 22, 2018 0.0880 0.0880 0.0786 0.0843 101,678 +0.00(+2.74%)
May 21, 2018 0.0791 0.0900 0.0790 0.0820 267,100 -0.01(-6.82%)
May 18, 2018 0.0899 0.0900 0.0663 0.0880 150,493 +0.01(+7.32%)
May 17, 2018 0.0900 0.0900 0.0730 0.0820 156,840 -0.01(-8.89%)
May 16, 2018 0.0800 0.0900 0.0750 0.0900 218,330 +0.01(+9.76%)
May 15, 2018 0.0750 0.0830 0.0720 0.0820 322,818 +0.01(+13.89%)
May 14, 2018 0.0640 0.0760 0.0640 0.0720 371,859 +0.01(+12.50%)
May 11, 2018 0.0675 0.0699 0.0640 0.0640 91,832 -0.01(-8.44%)
May 10, 2018 0.0732 0.0785 0.0620 0.0699 347,108 -0.00(-4.51%)
May 09, 2018 0.0795 0.0795 0.0732 0.0732 61,076 -0.01(-7.22%)
May 08, 2018 0.0723 0.0789 0.0720 0.0789 35,810 +0.01(+9.13%)
May 07, 2018 0.0749 0.0749 0.0700 0.0723 403,769 -0.00(-3.47%)
May 04, 2018 0.0781 0.0781 0.0670 0.0749 395,251 +0.00(+1.90%)
May 03, 2018 0.0775 0.0788 0.0735 0.0735 309,694 -0.00(-5.16%)
May 02, 2018 0.0819 0.0820 0.0740 0.0775 474,072 -0.00(-4.20%)
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.