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

Zoompass Holdings Inc (OP: ZPAS )

0.0001 UNCHANGED
Last Price Updated: 9:32 AM EDT, May 21, 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 0.1330 0.1331 0.1330 0.1330 12,750 -0.00(-0.75%)
Apr 27, 2018 0.1330 0.1340 0.1330 0.1340 4,950 +0.00(+0.75%)
Apr 26, 2018 0.1350 0.1350 0.1330 0.1330 8,100 -0.00(-1.48%)
Apr 25, 2018 0.1350 0.1350 0.1350 0.1350 150 +0.00(+0.00%)
Apr 24, 2018 0.1350 0.1350 0.1350 0.1350 2,785 +0.00(+0.00%)
Apr 23, 2018 0.1350 0.1350 0.1350 0.1350 225 +0.00(+0.00%)
Apr 20, 2018 0.1350 0.1350 0.1350 0.1350 1,200 +0.00(+0.00%)
Apr 19, 2018 0.1350 0.1350 0.1350 0.1350 150 -0.01(-10.00%)
Apr 18, 2018 0.1350 0.1500 0.1350 0.1500 2,500 +0.01(+11.11%)
Apr 17, 2018 0.1300 0.1500 0.1300 0.1350 31,283 +0.01(+3.85%)
Apr 16, 2018 0.1300 0.1350 0.1300 0.1300 4,750 -0.01(-3.70%)
Apr 13, 2018 0.1300 0.1350 0.1300 0.1350 9,904 +0.01(+3.85%)
Apr 12, 2018 0.1300 0.1350 0.1300 0.1300 35,322 -0.00(-3.63%)
Apr 11, 2018 0.1300 0.1350 0.1300 0.1349 11,400 +0.00(+3.77%)
Apr 10, 2018 0.1300 0.1301 0.1300 0.1300 19,500 +0.00(+0.00%)
Apr 09, 2018 0.1400 0.1400 0.1300 0.1300 22,668 -0.01(-9.49%)
Apr 06, 2018 0.1400 0.1436 0.1400 0.1436 2,600 -0.01(-3.87%)
Apr 05, 2018 0.1700 0.1780 0.1400 0.1494 10,299 -0.02(-9.40%)
Apr 04, 2018 0.1540 0.1649 0.1540 0.1649 4,500 +0.00(+0.55%)
Apr 03, 2018 0.1400 0.1640 0.1400 0.1640 2,153 +0.02(+17.14%)
Apr 02, 2018 0.1400 0.1499 0.1400 0.1400 14,428 +0.00(+0.00%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 -0.01(-5.98%)
Mar 28, 2018 0.1400 0.1489 0.1400 0.1489 5,676 +0.01(+6.36%)
Mar 27, 2018 0.1400 0.1414 0.1400 0.1400 24,144 +0.00(+0.00%)
Mar 26, 2018 0.1500 0.1500 0.1400 0.1400 46,268 -0.01(-6.67%)
Mar 23, 2018 0.1500 0.1550 0.1500 0.1500 23,790 -0.01(-3.23%)
Mar 22, 2018 0.1500 0.1550 0.1450 0.1550 36,545 +0.00(+0.00%)
Mar 21, 2018 0.1550 0.1550 0.1550 0.1550 14,522 +0.00(+0.00%)
Mar 20, 2018 0.1550 0.1550 0.1550 0.1550 8,000 +0.00(+0.00%)
Mar 19, 2018 0.1599 0.1600 0.1550 0.1550 12,675 -0.01(-3.13%)
Mar 16, 2018 0.1550 0.1600 0.1550 0.1600 725 +0.01(+3.23%)
Mar 15, 2018 0.1550 0.1600 0.1550 0.1550 15,377 +0.01(+3.33%)
Mar 14, 2018 0.1650 0.1650 0.1501 0.1500 36,519 -0.02(-9.09%)
Mar 13, 2018 0.1650 0.1651 0.1600 0.1650 24,400 +0.00(+0.00%)
Mar 12, 2018 0.1700 0.1700 0.1600 0.1650 6,350 -0.01(-2.94%)
Mar 09, 2018 0.1670 0.1700 0.1600 0.1700 26,900 +0.00(+1.80%)
Mar 08, 2018 0.1670 0.1800 0.1670 0.1670 14,342 -0.01(-4.52%)
Mar 07, 2018 0.1615 0.1615 0.1615 0.1749 59,809 +0.01(+9.31%)
Mar 06, 2018 0.1550 0.1630 0.1550 0.1600 21,617 -0.01(-3.03%)
Mar 05, 2018 0.1551 0.1680 0.1550 0.1650 51,364 +0.01(+6.45%)
Mar 02, 2018 0.1550 0.1800 0.1550 0.1550 4,300 -0.00(-0.06%)
Mar 01, 2018 0.1780 0.1780 0.1551 0.1551 4,582 -0.02(-12.87%)
Feb 28, 2018 0.1550 0.1780 0.1550 0.1780 5,550 +0.02(+14.84%)
Feb 27, 2018 0.1550 0.1800 0.1550 0.1550 30,575 +0.00(+0.00%)
Feb 26, 2018 0.1700 0.1800 0.1550 0.1550 27,007 -0.02(-13.89%)
Feb 23, 2018 0.1800 0.1800 0.1700 0.1800 52,141 +0.00(+0.00%)
Feb 22, 2018 0.1900 0.1900 0.1800 0.1800 19,390 +0.00(+0.00%)
Feb 21, 2018 0.1900 0.1900 0.1800 0.1800 33,550 -0.01(-5.26%)
Feb 20, 2018 0.1850 0.1900 0.1850 0.1900 7,705 +0.01(+2.70%)
Feb 16, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 15, 2018 0.1850 0.1850 0.1850 0.1850 2,585 +0.00(+0.00%)
Feb 14, 2018 0.1850 0.1900 0.1850 0.1850 12,420 -0.00(-0.80%)
Feb 13, 2018 0.1800 0.1865 0.1800 0.1865 1,504 +0.01(+3.61%)
Feb 12, 2018 0.2000 0.2000 0.1800 0.1800 8,900 -0.02(-10.00%)
Feb 09, 2018 0.1840 0.2000 0.1840 0.2000 8,762 +0.02(+8.70%)
Feb 08, 2018 0.1840 0.2000 0.1840 0.1840 11,850 +0.00(+0.00%)
Feb 07, 2018 0.1840 0.1840 0.1840 0.1840 3,330 -0.02(-8.00%)
Feb 06, 2018 0.1840 0.2000 0.1840 0.2000 6,670 +0.02(+8.70%)
Feb 05, 2018 0.1801 0.2000 0.1801 0.1840 9,540 -0.02(-8.00%)
Feb 02, 2018 0.2100 0.2100 0.1801 0.2000 41,234 -0.01(-4.76%)
Feb 01, 2018 0.1900 0.2100 0.1900 0.2100 23,162 +0.00(+0.05%)
Jan 31, 2018 0.2200 0.2200 0.1900 0.2099 22,447 -0.00(-0.05%)
Jan 30, 2018 0.2000 0.2100 0.2000 0.2100 20,138 -0.01(-4.50%)
Jan 29, 2018 0.1900 0.2199 0.1900 0.2199 19,588 +0.03(+15.74%)
Jan 26, 2018 0.2000 0.2002 0.1900 0.1900 42,752 -0.01(-5.05%)
Jan 25, 2018 0.2003 0.2199 0.2001 0.2001 5,227 -0.02(-9.05%)
Jan 24, 2018 0.2150 0.2200 0.2001 0.2200 30,354 +0.00(+0.00%)
Jan 23, 2018 0.2000 0.2200 0.2000 0.2200 59,904 +0.02(+8.27%)
Jan 22, 2018 0.2179 0.2179 0.1840 0.2032 46,945 -0.01(-6.75%)
Jan 19, 2018 0.2001 0.2179 0.2001 0.2179 19,150 +0.02(+8.90%)
Jan 18, 2018 0.1700 0.2100 0.1700 0.2001 16,280 -0.02(-9.05%)
Jan 17, 2018 0.2000 0.2200 0.2000 0.2200 18,939 +0.02(+10.00%)
Jan 16, 2018 0.2000 0.2200 0.2000 0.2000 11,075 +0.00(+0.00%)
Jan 12, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jan 11, 2018 0.2260 0.2260 0.2001 0.2200 22,939 +0.00(+0.00%)
Jan 10, 2018 0.2250 0.2250 0.2000 0.2200 49,480 +0.01(+4.76%)
Jan 09, 2018 0.2260 0.2260 0.2000 0.2100 56,155 -0.02(-7.08%)
Jan 08, 2018 0.2280 0.2280 0.2020 0.2260 21,860 +0.02(+11.83%)
Jan 05, 2018 0.1850 0.2290 0.1850 0.2021 35,405 +0.00(+1.05%)
Jan 04, 2018 0.2025 0.2350 0.1700 0.2000 81,172 -0.03(-14.89%)
Jan 03, 2018 0.2300 0.2350 0.1820 0.2350 21,663 +0.00(+2.17%)
Jan 02, 2018 0.1722 0.2400 0.1722 0.2300 52,236 -0.00(-0.39%)
Dec 29, 2017 0.2309 0.2309 0.2309 0 -0.01(-3.79%)
Dec 28, 2017 0.1722 0.2480 0.1722 0.2400 75,590 +0.04(+19.34%)
Dec 27, 2017 0.2100 0.2500 0.1800 0.2011 158,295 -0.01(-5.14%)
Dec 26, 2017 0.2150 0.2150 0.2000 0.2120 99,177 -0.00(-1.40%)
Dec 22, 2017 0.2000 0.2280 0.2000 0.2150 39,690 +0.01(+2.38%)
Dec 21, 2017 0.2350 0.2400 0.2000 0.2100 163,110 -0.03(-12.50%)
Dec 20, 2017 0.2400 0.2500 0.2400 0.2400 35,717 -0.01(-2.04%)
Dec 19, 2017 0.2600 0.2700 0.2220 0.2450 70,053 -0.02(-6.49%)
Dec 18, 2017 0.3000 0.3000 0.2600 0.2620 124,270 -0.04(-12.67%)
Dec 15, 2017 0.3200 0.3200 0.3000 0.3000 26,154 +0.00(+0.00%)
Dec 14, 2017 0.3010 0.3300 0.2900 0.3000 41,073 -0.01(-3.23%)
Dec 13, 2017 0.3300 0.3300 0.3000 0.3100 81,760 -0.02(-6.06%)
Dec 12, 2017 0.3100 0.3300 0.3100 0.3300 42,093 +0.02(+6.45%)
Dec 11, 2017 0.3100 0.3400 0.3100 0.3100 87,958 -0.02(-6.06%)
Dec 08, 2017 0.3650 0.3650 0.3300 0.3300 64,215 -0.03(-9.59%)
Dec 07, 2017 0.3700 0.3700 0.3300 0.3650 15,264 -0.01(-1.35%)
Dec 06, 2017 0.3900 0.3900 0.3450 0.3700 21,615 +0.02(+5.71%)
Dec 05, 2017 0.3400 0.3600 0.3400 0.3500 32,849 +0.00(+0.00%)
Dec 04, 2017 0.3500 0.3700 0.3400 0.3500 248,630 -0.02(-5.41%)
Dec 01, 2017 0.3610 0.3800 0.3610 0.3700 55,065 +0.01(+2.78%)
Nov 30, 2017 0.3500 0.4000 0.3500 0.3600 20,394 -0.04(-10.00%)
Nov 29, 2017 0.3651 0.4100 0.3500 0.4000 28,949 -0.01(-2.44%)
Nov 28, 2017 0.3653 0.4100 0.3651 0.4100 46,604 +0.04(+12.18%)
Nov 27, 2017 0.4000 0.4100 0.3550 0.3655 80,590 -0.04(-10.85%)
Nov 24, 2017 0.4300 0.4300 0.4100 0.4100 41,455 -0.04(-8.89%)
Nov 22, 2017 0.4300 0.4600 0.4300 0.4500 29,322 +0.01(+2.27%)
Nov 21, 2017 0.4400 0.4500 0.4300 0.4400 51,319 -0.04(-8.33%)
Nov 20, 2017 0.4850 0.4850 0.4500 0.4800 37,240 +0.03(+6.08%)
Nov 17, 2017 0.4600 0.4850 0.4525 0.4525 17,843 -0.01(-1.63%)
Nov 16, 2017 0.4700 0.5000 0.4500 0.4600 40,249 -0.04(-8.00%)
Nov 15, 2017 0.4900 0.5300 0.4500 0.5000 48,093 +0.01(+2.04%)
Nov 14, 2017 0.5302 0.5302 0.4800 0.4900 9,795 -0.04(-7.58%)
Nov 13, 2017 0.5100 0.5302 0.4800 0.5302 20,500 +0.03(+6.04%)
Nov 10, 2017 0.4550 0.5302 0.4500 0.5000 60,165 +0.03(+7.53%)
Nov 09, 2017 0.5100 0.5100 0.4500 0.4650 48,824 -0.03(-7.00%)
Nov 08, 2017 0.4603 0.5000 0.4500 0.5000 29,612 +0.02(+4.17%)
Nov 07, 2017 0.4677 0.5000 0.4603 0.4800 46,272 -0.02(-4.00%)
Nov 06, 2017 0.4702 0.5170 0.4601 0.5000 52,172 +0.03(+6.34%)
Nov 03, 2017 0.4800 0.5550 0.4702 0.4702 76,830 -0.01(-2.04%)
Nov 02, 2017 0.4500 0.5500 0.4500 0.4800 123,421 +0.03(+6.67%)
Nov 01, 2017 0.5000 0.5000 0.4500 0.4500 116,468 -0.04(-8.63%)
Oct 31, 2017 0.4615 0.5000 0.4550 0.4925 27,446 -0.03(-5.29%)
Oct 30, 2017 0.5100 0.5922 0.5100 0.5200 28,980 -0.03(-5.45%)
Oct 27, 2017 0.5400 0.6000 0.5180 0.5500 38,289 +0.04(+7.21%)
Oct 26, 2017 0.5500 0.5500 0.4500 0.5130 55,057 -0.04(-6.73%)
Oct 25, 2017 0.5300 0.5550 0.5300 0.5500 26,463 +0.01(+1.85%)
Oct 24, 2017 0.5700 0.5700 0.5210 0.5400 56,461 -0.03(-5.26%)
Oct 23, 2017 0.5950 0.5950 0.5400 0.5700 30,915 -0.02(-2.98%)
Oct 20, 2017 0.6300 0.6400 0.5700 0.5875 44,132 -0.05(-8.20%)
Oct 19, 2017 0.6300 0.6499 0.6300 0.6400 20,442 +0.01(+1.43%)
Oct 18, 2017 0.6300 0.6500 0.6200 0.6310 6,550 +0.01(+0.96%)
Oct 17, 2017 0.5800 0.6500 0.5800 0.6250 65,359 +0.05(+7.76%)
Oct 16, 2017 0.5850 0.5900 0.5800 0.5800 22,609 -0.01(-1.69%)
Oct 13, 2017 0.5800 0.6000 0.5700 0.5900 57,748 +0.01(+1.72%)
Oct 12, 2017 0.5900 0.5900 0.5600 0.5800 57,846 +0.06(+11.43%)
Oct 11, 2017 0.5800 0.6000 0.4900 0.5205 122,481 -0.05(-8.68%)
Oct 10, 2017 0.6000 0.6100 0.5550 0.5700 64,183 -0.03(-5.00%)
Oct 09, 2017 0.6500 0.7000 0.5650 0.6000 127,923 -0.06(-9.09%)
Oct 06, 2017 0.6200 0.6977 0.6200 0.6600 169,961 +0.04(+6.45%)
Oct 05, 2017 0.6000 0.6900 0.5660 0.6200 122,841 +0.02(+3.33%)
Oct 04, 2017 0.7450 0.7600 0.5800 0.6000 283,866 -0.14(-18.92%)
Oct 03, 2017 0.7500 0.7500 0.6600 0.7400 103,031 +0.03(+4.23%)
Oct 02, 2017 0.7000 0.7500 0.7000 0.7100 116,884 +0.02(+2.90%)
Sep 29, 2017 0.6700 0.7000 0.6400 0.6900 36,962 +0.04(+6.15%)
Sep 28, 2017 0.7000 0.7000 0.6200 0.6500 203,884 +0.00(+0.00%)
Sep 27, 2017 0.7200 0.7200 0.5895 0.6500 148,972 -0.06(-8.45%)
Sep 26, 2017 0.7800 0.7900 0.7100 0.7100 233,897 -0.07(-8.97%)
Sep 25, 2017 0.8050 0.8550 0.7796 0.7800 186,025 -0.03(-3.41%)
Sep 22, 2017 0.7700 0.8600 0.7300 0.8075 300,465 +0.04(+4.87%)
Sep 21, 2017 0.6850 0.7900 0.6150 0.7700 235,616 +0.11(+16.67%)
Sep 20, 2017 0.7700 0.7700 0.6250 0.6600 192,863 -0.08(-10.81%)
Sep 19, 2017 0.7250 0.7900 0.7050 0.7400 273,002 +0.04(+5.71%)
Sep 18, 2017 0.6500 0.7750 0.6350 0.7000 418,811 +0.07(+11.11%)
Sep 15, 2017 0.5000 0.6450 0.5000 0.6300 209,719 +0.08(+14.55%)
Sep 14, 2017 0.4900 0.5900 0.4577 0.5500 193,154 +0.08(+17.02%)
Sep 13, 2017 0.3650 0.4700 0.3351 0.4700 172,363 +0.11(+32.39%)
Sep 12, 2017 0.3326 0.3600 0.3300 0.3550 30,170 +0.02(+7.54%)
Sep 11, 2017 0.3250 0.3500 0.3250 0.3301 33,574 -0.02(-5.12%)
Sep 08, 2017 0.3600 0.3600 0.3400 0.3479 35,820 -0.01(-2.42%)
Sep 07, 2017 0.3450 0.3650 0.3450 0.3565 28,993 +0.01(+3.05%)
Sep 06, 2017 0.3600 0.3600 0.3460 0.3460 20,610 -0.01(-2.54%)
Sep 05, 2017 0.3650 0.3750 0.3550 0.3550 27,550 -0.01(-2.74%)
Sep 01, 2017 0.3500 0.3800 0.3401 0.3650 50,817 +0.02(+4.29%)
Aug 31, 2017 0.3401 0.3700 0.3401 0.3500 54,594 -0.01(-2.78%)
Aug 30, 2017 0.3700 0.3700 0.3350 0.3600 23,616 -0.01(-2.70%)
Aug 29, 2017 0.3390 0.3800 0.3310 0.3700 47,881 +0.04(+11.78%)
Aug 28, 2017 0.3900 0.4000 0.3260 0.3310 37,125 -0.05(-12.89%)
Aug 25, 2017 0.3380 0.3900 0.3200 0.3800 95,621 +0.04(+11.76%)
Aug 24, 2017 0.3050 0.3400 0.3050 0.3400 27,532 +0.01(+1.49%)
Aug 23, 2017 0.3200 0.3400 0.3200 0.3350 48,503 +0.03(+8.06%)
Aug 22, 2017 0.3050 0.3400 0.3050 0.3100 37,030 +0.00(+0.00%)
Aug 21, 2017 0.3050 0.3400 0.3050 0.3100 9,865 +0.00(+0.00%)
Aug 18, 2017 0.3050 0.3400 0.3050 0.3100 21,658 -0.02(-4.83%)
Aug 17, 2017 0.3000 0.3600 0.3000 0.3257 45,347 +0.01(+1.80%)
Aug 16, 2017 0.3300 0.3469 0.3200 0.3200 80,860 -0.01(-3.03%)
Aug 15, 2017 0.3585 0.3900 0.3300 0.3300 43,966 -0.04(-10.45%)
Aug 14, 2017 0.3600 0.4000 0.3470 0.3685 76,058 -0.03(-7.88%)
Aug 11, 2017 0.3650 0.4000 0.3550 0.4000 37,002 +0.01(+2.56%)
Aug 10, 2017 0.3300 0.4050 0.3300 0.3900 60,342 -0.01(-2.50%)
Aug 09, 2017 0.3212 0.4100 0.3200 0.4000 126,395 +0.08(+24.53%)
Aug 08, 2017 0.3200 0.3327 0.3200 0.3212 31,092 +0.00(+0.37%)
Aug 07, 2017 0.3400 0.3600 0.3120 0.3200 102,694 -0.02(-7.14%)
Aug 04, 2017 0.3425 0.3800 0.3350 0.3446 54,342 -0.02(-4.28%)
Aug 03, 2017 0.3000 0.4100 0.3000 0.3600 250,172 -0.03(-7.69%)
Aug 02, 2017 0.4400 0.4400 0.3900 0.3900 91,927 -0.05(-11.36%)
Aug 01, 2017 0.4150 0.4400 0.4150 0.4400 20,465 +0.00(+0.34%)
Jul 31, 2017 0.4300 0.4500 0.4200 0.4385 51,030 +0.01(+1.98%)
Jul 28, 2017 0.4000 0.5100 0.4000 0.4300 93,101 -0.08(-14.85%)
Jul 27, 2017 0.3600 0.5050 0.2545 0.5050 356,516 +0.15(+40.28%)
Jul 26, 2017 0.3640 0.4082 0.3550 0.3600 149,755 -0.07(-16.22%)
Jul 25, 2017 0.4200 0.4200 0.3500 0.4297 112,134 -0.02(-4.51%)
Jul 24, 2017 0.4300 0.4500 0.2800 0.4500 540,554 -0.02(-5.26%)
Jul 21, 2017 0.6210 0.6400 0.4500 0.4750 534,727 -0.15(-24.05%)
Jul 20, 2017 0.6150 0.6650 0.6150 0.6254 92,351 -0.01(-1.50%)
Jul 19, 2017 0.6700 0.6700 0.6350 0.6350 89,661 -0.04(-5.22%)
Jul 18, 2017 0.7000 0.7000 0.6505 0.6700 62,125 -0.03(-4.29%)
Jul 17, 2017 0.6250 0.7100 0.6250 0.7000 156,389 +0.01(+1.45%)
Jul 14, 2017 0.7200 0.7200 0.6100 0.6900 229,017 -0.02(-2.82%)
Jul 13, 2017 0.7600 0.7750 0.6931 0.7100 134,207 -0.05(-6.58%)
Jul 12, 2017 0.7255 0.8025 0.7010 0.7600 50,862 +0.01(+1.33%)
Jul 11, 2017 0.8500 0.8600 0.7500 0.7500 121,214 -0.15(-16.39%)
Jul 10, 2017 0.9390 0.9390 0.8500 0.8970 97,517 -0.00(-0.33%)
Jul 07, 2017 0.8100 0.9000 0.8100 0.9000 56,915 +0.05(+5.88%)
Jul 06, 2017 0.9000 0.9200 0.8000 0.8500 137,548 +0.00(+0.00%)
Jul 05, 2017 0.8350 0.9200 0.8300 0.8500 92,889 +0.02(+2.41%)
Jul 03, 2017 0.7200 1.000 0.6910 0.8300 176,663 +0.16(+23.88%)
Jun 30, 2017 0.6350 0.6850 0.6300 0.6700 121,482 +0.02(+3.08%)
Jun 29, 2017 0.6750 0.7500 0.6200 0.6500 208,905 -0.11(-14.47%)
Jun 28, 2017 0.9550 1.000 0.5600 0.7600 785,215 -0.19(-20.00%)
Jun 27, 2017 1.060 1.070 0.9200 0.9500 359,955 -0.10(-9.52%)
Jun 26, 2017 1.140 1.170 1.050 1.050 109,430 -0.07(-6.25%)
Jun 23, 2017 1.115 1.160 1.020 1.120 161,618 +0.00(+0.00%)
Jun 22, 2017 1.155 1.200 1.070 1.120 195,128 +0.00(+0.00%)
Jun 21, 2017 1.130 1.200 1.070 1.120 152,293 +0.05(+4.67%)
Jun 20, 2017 1.025 1.170 0.9700 1.070 284,365 +0.04(+3.88%)
Jun 19, 2017 1.015 1.100 0.9150 1.030 688,260 -0.07(-6.36%)
Jun 16, 2017 1.450 1.480 1.020 1.100 838,157 -0.32(-22.54%)
Jun 15, 2017 1.475 1.580 1.420 1.420 482,185 +0.00(+0.00%)
Jun 14, 2017 1.440 1.500 1.310 1.420 590,930 +0.11(+8.40%)
Jun 13, 2017 1.185 1.340 1.180 1.310 610,066 +0.15(+12.93%)
Jun 12, 2017 1.160 1.190 1.130 1.160 441,962 +0.04(+3.57%)
Jun 09, 2017 1.180 1.180 1.070 1.120 272,323 +0.07(+6.67%)
Jun 08, 2017 1.095 1.200 1.050 1.050 372,372 +0.05(+5.00%)
Jun 07, 2017 0.9050 1.120 0.8450 1.000 452,277 +0.09(+9.89%)
Jun 06, 2017 1.115 1.120 0.8950 0.9100 563,243 -0.21(-18.75%)
Jun 05, 2017 1.715 1.780 0.8500 1.120 1,645,797 -0.73(-39.46%)
Jun 02, 2017 2.160 2.200 1.810 1.850 846,829 -0.41(-18.14%)
Jun 01, 2017 2.735 2.750 2.220 2.260 551,848 -0.46(-16.91%)
May 31, 2017 2.605 2.770 2.590 2.720 298,397 +0.03(+1.12%)
May 30, 2017 2.675 2.890 2.520 2.690 540,352 -0.03(-1.10%)
May 26, 2017 2.155 2.770 2.150 2.720 1,132,905 +0.47(+20.89%)
May 25, 2017 2.900 3.080 2.150 2.250 1,438,993 -0.70(-23.73%)
May 24, 2017 2.905 3.090 2.800 2.950 765,063 +0.06(+2.08%)
May 23, 2017 2.675 3.000 2.660 2.890 1,114,100 +0.26(+9.89%)
May 22, 2017 2.490 2.640 2.480 2.630 422,055 +0.20(+8.23%)
May 19, 2017 2.350 2.460 2.050 2.430 530,122 +0.11(+4.74%)
May 18, 2017 2.210 2.370 2.210 2.320 356,035 +0.12(+5.45%)
May 17, 2017 2.070 2.230 1.850 2.200 523,267 +0.04(+1.85%)
May 16, 2017 2.170 2.370 2.150 2.160 431,639 +0.01(+0.47%)
May 15, 2017 1.910 2.165 1.910 2.150 530,401 +0.18(+9.14%)
May 12, 2017 1.910 2.120 0.8250 1.970 2,592,658 -0.18(-8.37%)
May 11, 2017 2.345 2.720 2.050 2.150 1,211,685 -0.85(-28.33%)
May 10, 2017 3.465 3.470 2.050 3.000 3,308,332 -0.64(-17.58%)
May 09, 2017 3.630 3.750 3.610 3.640 1,063,399 +0.06(+1.68%)
May 08, 2017 3.525 3.630 3.440 3.580 871,595 +0.14(+4.07%)
May 05, 2017 3.205 3.500 3.200 3.440 952,088 +0.12(+3.61%)
May 04, 2017 3.260 3.400 3.250 3.320 937,594 +0.13(+4.08%)
May 03, 2017 3.100 3.240 3.100 3.190 599,552 +0.12(+3.91%)
May 02, 2017 3.070 3.160 3.050 3.070 621,584 +0.08(+2.68%)
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.