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

Abrasilver Resource Corp (OP: ABBRF )

0.4029 UNCHANGED
Last Price Updated: 3:57 PM 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, 2021 0.5184 0.5460 0.4955 0.5406 413,100 +0.04(+8.10%)
Apr 29, 2021 0.5440 0.5440 0.4962 0.5001 423,765 -0.01(-1.94%)
Apr 28, 2021 0.5480 0.5480 0.5000 0.5100 377,925 +0.01(+0.99%)
Apr 27, 2021 0.5500 0.5550 0.4959 0.5050 1,300,369 -0.02(-3.74%)
Apr 26, 2021 0.4900 0.5250 0.4656 0.5246 1,639,595 +0.05(+10.72%)
Apr 23, 2021 0.4700 0.4816 0.4324 0.4738 767,400 +0.03(+7.63%)
Apr 22, 2021 0.4900 0.4900 0.4200 0.4402 721,227 -0.03(-6.34%)
Apr 21, 2021 0.4558 0.4924 0.4430 0.4700 1,043,308 +0.03(+6.09%)
Apr 20, 2021 0.4510 0.4750 0.4349 0.4430 517,270 +0.01(+1.49%)
Apr 19, 2021 0.4760 0.4760 0.4300 0.4365 505,391 +0.00(+1.09%)
Apr 16, 2021 0.4840 0.4840 0.4300 0.4318 627,700 -0.02(-3.42%)
Apr 15, 2021 0.4760 0.4760 0.4200 0.4471 827,438 +0.02(+3.74%)
Apr 14, 2021 0.4365 0.4600 0.4280 0.4310 451,361 -0.02(-4.79%)
Apr 13, 2021 0.4300 0.4650 0.4300 0.4527 442,863 +0.02(+5.16%)
Apr 12, 2021 0.4850 0.4850 0.4217 0.4305 557,163 -0.02(-3.69%)
Apr 09, 2021 0.4647 0.4900 0.4297 0.4470 692,200 -0.01(-1.67%)
Apr 08, 2021 0.4450 0.4690 0.4250 0.4546 583,885 +0.01(+2.30%)
Apr 07, 2021 0.4950 0.4950 0.4275 0.4444 725,515 -0.01(-1.18%)
Apr 06, 2021 0.4740 0.4740 0.4400 0.4497 1,118,180 +0.00(+1.03%)
Apr 05, 2021 0.4660 0.4718 0.4300 0.4451 871,289 +0.01(+3.30%)
Apr 01, 2021 0.4296 0.4570 0.4206 0.4309 1,059,300 +0.03(+7.72%)
Mar 31, 2021 0.3863 0.4141 0.3675 0.4000 920,724 +0.04(+10.50%)
Mar 30, 2021 0.3893 0.3893 0.3594 0.3620 791,051 -0.03(-7.01%)
Mar 29, 2021 0.4000 0.4189 0.3802 0.3893 365,731 -0.01(-2.11%)
Mar 26, 2021 0.3800 0.4000 0.3800 0.3977 506,800 +0.01(+3.25%)
Mar 25, 2021 0.3850 0.4190 0.3800 0.3852 710,749 -0.01(-3.29%)
Mar 24, 2021 0.4100 0.4329 0.3900 0.3983 653,934 -0.01(-3.44%)
Mar 23, 2021 0.4400 0.4500 0.4051 0.4125 671,042 -0.04(-8.33%)
Mar 22, 2021 0.4588 0.4850 0.4394 0.4500 322,595 -0.01(-2.15%)
Mar 19, 2021 0.4500 0.4647 0.4255 0.4599 744,600 +0.01(+2.20%)
Mar 18, 2021 0.4765 0.5017 0.4500 0.4500 1,602,147 -0.05(-10.00%)
Mar 17, 2021 0.4563 0.5089 0.4350 0.5000 959,737 +0.04(+8.96%)
Mar 16, 2021 0.4788 0.5192 0.4491 0.4589 1,712,875 -0.00(-0.24%)
Mar 15, 2021 0.3800 0.4950 0.3800 0.4600 1,871,414 +0.08(+22.57%)
Mar 12, 2021 0.3500 0.3963 0.3500 0.3753 498,500 -0.01(-3.52%)
Mar 11, 2021 0.4230 0.4230 0.3802 0.3890 179,190 -0.00(-0.26%)
Mar 10, 2021 0.4118 0.4284 0.3785 0.3900 414,969 +0.01(+1.59%)
Mar 09, 2021 0.3630 0.3894 0.3388 0.3839 465,248 +0.05(+15.32%)
Mar 08, 2021 0.3276 0.3529 0.3168 0.3329 439,422 +0.02(+5.18%)
Mar 05, 2021 0.3000 0.3171 0.2999 0.3165 459,400 -0.00(-0.38%)
Mar 04, 2021 0.3200 0.3333 0.2858 0.3177 965,394 -0.01(-3.17%)
Mar 03, 2021 0.3388 0.3509 0.3191 0.3281 341,370 -0.03(-8.53%)
Mar 02, 2021 0.3290 0.3590 0.3170 0.3587 398,419 +0.03(+9.26%)
Mar 01, 2021 0.3600 0.3700 0.3210 0.3283 517,528 -0.03(-7.39%)
Feb 26, 2021 0.3476 0.3600 0.3152 0.3545 515,400 -0.01(-2.90%)
Feb 25, 2021 0.3800 0.3934 0.3430 0.3651 552,456 -0.02(-6.38%)
Feb 24, 2021 0.3800 0.4070 0.3750 0.3900 541,172 +0.00(+0.00%)
Feb 23, 2021 0.3800 0.3909 0.3386 0.3900 775,022 +0.01(+2.23%)
Feb 22, 2021 0.3391 0.4000 0.3353 0.3815 1,073,034 +0.06(+17.02%)
Feb 19, 2021 0.3283 0.3410 0.3156 0.3260 885,300 +0.00(+1.18%)
Feb 18, 2021 0.3258 0.3399 0.3143 0.3222 328,909 -0.00(-1.47%)
Feb 17, 2021 0.3347 0.3389 0.3100 0.3270 336,038 -0.00(-1.42%)
Feb 16, 2021 0.3400 0.3567 0.3219 0.3317 651,194 -0.01(-2.73%)
Feb 12, 2021 0.3187 0.3519 0.3117 0.3410 725,700 +0.02(+7.37%)
Feb 11, 2021 0.3364 0.3398 0.3139 0.3176 464,100 -0.01(-3.76%)
Feb 10, 2021 0.3350 0.3500 0.3222 0.3300 602,515 -0.02(-6.38%)
Feb 09, 2021 0.3500 0.3632 0.3305 0.3525 279,203 -0.00(-0.09%)
Feb 08, 2021 0.3500 0.3620 0.3354 0.3528 223,730 +0.01(+4.29%)
Feb 05, 2021 0.3400 0.3500 0.3189 0.3383 397,500 +0.01(+1.74%)
Feb 04, 2021 0.3200 0.3402 0.3000 0.3325 766,847 -0.01(-2.69%)
Feb 03, 2021 0.3870 0.3870 0.3311 0.3417 561,586 -0.02(-5.08%)
Feb 02, 2021 0.3580 0.3693 0.3210 0.3600 1,240,092 -0.02(-4.91%)
Feb 01, 2021 0.4000 0.4379 0.3704 0.3786 1,689,439 +0.03(+9.42%)
Jan 29, 2021 0.3839 0.3840 0.3338 0.3460 1,237,700 +0.01(+3.25%)
Jan 28, 2021 0.3324 0.3838 0.2980 0.3351 1,908,444 +0.05(+15.63%)
Jan 27, 2021 0.3187 0.3380 0.2590 0.2898 2,027,013 -0.03(-9.44%)
Jan 26, 2021 0.3080 0.3320 0.3080 0.3200 521,607 +0.01(+4.88%)
Jan 25, 2021 0.3300 0.3570 0.3000 0.3051 624,774 -0.03(-8.30%)
Jan 22, 2021 0.3570 0.3570 0.3266 0.3327 496,100 -0.04(-10.97%)
Jan 21, 2021 0.4140 0.4140 0.3600 0.3737 288,606 -0.01(-1.92%)
Jan 20, 2021 0.3500 0.3821 0.3385 0.3810 609,673 +0.04(+10.47%)
Jan 19, 2021 0.3126 0.3468 0.2981 0.3449 1,773,211 +0.03(+8.73%)
Jan 15, 2021 0.3473 0.3473 0.3100 0.3172 795,300 -0.04(-10.65%)
Jan 14, 2021 0.3349 0.3550 0.3251 0.3550 477,941 +0.02(+4.63%)
Jan 13, 2021 0.3500 0.3500 0.3238 0.3393 694,017 -0.01(-2.28%)
Jan 12, 2021 0.3370 0.3840 0.3161 0.3472 1,036,848 +0.01(+3.18%)
Jan 11, 2021 0.3442 0.3587 0.3083 0.3365 847,879 -0.03(-9.05%)
Jan 08, 2021 0.4030 0.4030 0.3400 0.3700 1,732,900 -0.04(-10.30%)
Jan 07, 2021 0.4129 0.4256 0.3940 0.4125 302,878 +0.00(+0.61%)
Jan 06, 2021 0.4210 0.4430 0.3800 0.4100 1,168,372 -0.03(-6.82%)
Jan 05, 2021 0.5000 0.5000 0.4252 0.4400 873,553 -0.02(-4.97%)
Jan 04, 2021 0.4045 0.4668 0.4045 0.4630 820,372 +0.05(+12.54%)
Dec 31, 2020 0.4114 0.4114 0.4114 602,171 -0.02(-3.70%)
Dec 30, 2020 0.4490 0.4490 0.4100 0.4272 602,171 +0.01(+1.71%)
Dec 29, 2020 0.4240 0.4463 0.3911 0.4200 591,087 -0.01(-2.10%)
Dec 28, 2020 0.4840 0.4840 0.3980 0.4290 563,183 +0.04(+10.80%)
Dec 24, 2020 0.3990 0.3990 0.3872 0.3872 145,200 -0.01(-2.69%)
Dec 23, 2020 0.4000 0.4000 0.3750 0.3979 333,591 +0.01(+1.95%)
Dec 22, 2020 0.4439 0.4448 0.3850 0.3903 830,867 -0.02(-5.95%)
Dec 21, 2020 0.3950 0.4380 0.3481 0.4150 1,259,358 +0.01(+1.84%)
Dec 18, 2020 0.3985 0.4160 0.3901 0.4075 464,700 +0.00(+1.24%)
Dec 17, 2020 0.4095 0.4129 0.3818 0.4025 998,299 +0.03(+8.81%)
Dec 16, 2020 0.3242 0.3739 0.3223 0.3699 1,102,269 +0.04(+13.82%)
Dec 15, 2020 0.2950 0.3331 0.2950 0.3250 495,916 +0.02(+5.52%)
Dec 14, 2020 0.2896 0.3225 0.2882 0.3080 521,494 +0.01(+2.67%)
Dec 11, 2020 0.3080 0.3080 0.2898 0.3000 344,400 -0.00(-0.63%)
Dec 10, 2020 0.2862 0.3106 0.2862 0.3019 423,081 -0.00(-1.18%)
Dec 09, 2020 0.3170 0.3288 0.2794 0.3055 922,201 -0.02(-6.57%)
Dec 08, 2020 0.3176 0.3371 0.3160 0.3270 714,796 +0.01(+4.11%)
Dec 07, 2020 0.2900 0.3200 0.2841 0.3141 463,405 +0.01(+4.70%)
Dec 04, 2020 0.3136 0.3136 0.2943 0.3000 270,400 +0.00(+0.00%)
Dec 03, 2020 0.2945 0.3128 0.2851 0.3000 566,344 +0.01(+3.91%)
Dec 02, 2020 0.2988 0.3122 0.2880 0.2887 488,509 +0.00(+0.45%)
Dec 01, 2020 0.2585 0.2880 0.2585 0.2874 830,562 +0.03(+12.71%)
Nov 30, 2020 0.2400 0.2595 0.2363 0.2550 200,598 -0.00(-0.23%)
Nov 27, 2020 0.2361 0.2556 0.2288 0.2556 316,200 +0.00(+1.07%)
Nov 25, 2020 0.2425 0.2568 0.2366 0.2529 236,000 +0.02(+6.62%)
Nov 24, 2020 0.2300 0.2400 0.2250 0.2372 494,833 +0.01(+2.33%)
Nov 23, 2020 0.2446 0.2446 0.2210 0.2318 500,244 +0.00(+0.30%)
Nov 20, 2020 0.2450 0.2500 0.2236 0.2311 492,500 +0.00(+1.09%)
Nov 19, 2020 0.2340 0.2389 0.2128 0.2286 450,859 +0.00(+1.37%)
Nov 18, 2020 0.2362 0.2419 0.2255 0.2255 264,206 -0.01(-6.04%)
Nov 17, 2020 0.2625 0.2625 0.2324 0.2400 591,221 -0.03(-9.57%)
Nov 16, 2020 0.2625 0.2700 0.2559 0.2654 410,380 -0.00(-0.97%)
Nov 13, 2020 0.2700 0.2700 0.2470 0.2680 596,000 +0.00(+0.90%)
Nov 12, 2020 0.2541 0.2724 0.2494 0.2656 309,977 +0.01(+4.03%)
Nov 11, 2020 0.2750 0.2750 0.2422 0.2553 456,946 -0.01(-4.38%)
Nov 10, 2020 0.2570 0.2960 0.2570 0.2670 695,781 -0.02(-6.68%)
Nov 09, 2020 0.2500 0.2900 0.2450 0.2861 981,450 +0.00(+0.39%)
Nov 06, 2020 0.2680 0.2850 0.2458 0.2850 818,200 +0.02(+5.75%)
Nov 05, 2020 0.2790 0.2790 0.2570 0.2695 540,682 +0.02(+6.19%)
Nov 04, 2020 0.2600 0.2625 0.2444 0.2538 374,838 -0.00(-0.74%)
Nov 03, 2020 0.2399 0.2557 0.2371 0.2557 350,107 +0.03(+14.61%)
Nov 02, 2020 0.2330 0.2330 0.2194 0.2231 332,300 +0.01(+6.24%)
Oct 30, 2020 0.2425 0.2425 0.2100 0.2100 360,900 -0.02(-8.62%)
Oct 29, 2020 0.2218 0.2361 0.2198 0.2298 280,198 +0.01(+6.09%)
Oct 28, 2020 0.2270 0.2421 0.2055 0.2166 998,662 -0.03(-12.66%)
Oct 27, 2020 0.2699 0.2699 0.2450 0.2480 156,874 -0.01(-2.36%)
Oct 26, 2020 0.2650 0.2664 0.2475 0.2540 138,949 -0.01(-4.87%)
Oct 23, 2020 0.2740 0.2740 0.2650 0.2670 81,000 -0.01(-3.19%)
Oct 22, 2020 0.2777 0.2807 0.2600 0.2758 98,938 -0.01(-2.30%)
Oct 21, 2020 0.2610 0.2879 0.2567 0.2823 415,963 +0.02(+8.74%)
Oct 20, 2020 0.2500 0.2699 0.2470 0.2596 200,862 -0.00(-0.80%)
Oct 19, 2020 0.2650 0.2850 0.2600 0.2617 281,103 -0.02(-5.59%)
Oct 16, 2020 0.2966 0.2966 0.2585 0.2772 725,300 +0.00(+1.06%)
Oct 15, 2020 0.2870 0.2910 0.2565 0.2743 562,881 -0.01(-4.29%)
Oct 14, 2020 0.2971 0.2971 0.2765 0.2866 761,760 +0.02(+5.99%)
Oct 13, 2020 0.2590 0.2722 0.2480 0.2704 527,921 +0.01(+3.01%)
Oct 12, 2020 0.2910 0.2910 0.2500 0.2625 836,585 +0.01(+5.51%)
Oct 09, 2020 0.2319 0.2499 0.2178 0.2488 829,600 +0.03(+14.92%)
Oct 08, 2020 0.2085 0.2174 0.2000 0.2165 210,446 +0.01(+5.61%)
Oct 07, 2020 0.2300 0.2300 0.1932 0.2050 715,396 -0.02(-6.82%)
Oct 06, 2020 0.2336 0.2389 0.2043 0.2200 297,417 -0.01(-3.85%)
Oct 05, 2020 0.2433 0.2433 0.2262 0.2288 158,625 -0.00(-0.52%)
Oct 02, 2020 0.2200 0.2354 0.2140 0.2300 340,700 -0.00(-0.04%)
Oct 01, 2020 0.2200 0.2358 0.2200 0.2301 368,780 +0.00(+0.74%)
Sep 30, 2020 0.2110 0.2317 0.2110 0.2284 303,938 +0.00(+1.29%)
Sep 29, 2020 0.2306 0.2376 0.2187 0.2255 224,830 -0.01(-3.18%)
Sep 28, 2020 0.2290 0.2377 0.2225 0.2329 140,735 +0.00(+1.70%)
Sep 25, 2020 0.2426 0.2426 0.2192 0.2290 211,700 -0.00(-0.87%)
Sep 24, 2020 0.2000 0.2481 0.1970 0.2310 538,818 +0.03(+12.68%)
Sep 23, 2020 0.2204 0.2316 0.2018 0.2050 960,881 -0.02(-7.24%)
Sep 22, 2020 0.2526 0.2526 0.2210 0.2210 408,693 -0.03(-11.56%)
Sep 21, 2020 0.2492 0.2577 0.2242 0.2499 808,675 -0.02(-8.29%)
Sep 18, 2020 0.2800 0.2800 0.2600 0.2725 249,900 +0.01(+2.56%)
Sep 17, 2020 0.2613 0.2796 0.2500 0.2657 600,401 -0.01(-4.66%)
Sep 16, 2020 0.2580 0.2868 0.2480 0.2787 1,255,565 +0.02(+9.21%)
Sep 15, 2020 0.2681 0.2700 0.2510 0.2552 583,236 -0.00(-0.85%)
Sep 14, 2020 0.2785 0.2820 0.2550 0.2574 620,565 -0.01(-2.87%)
Sep 11, 2020 0.2940 0.2940 0.2600 0.2650 1,227,900 -0.03(-9.56%)
Sep 10, 2020 0.3105 0.3148 0.2801 0.2930 595,666 -0.01(-3.93%)
Sep 09, 2020 0.3240 0.3240 0.3000 0.3050 380,349 -0.00(-0.13%)
Sep 08, 2020 0.2960 0.3199 0.2706 0.3054 1,202,571 +0.01(+2.07%)
Sep 04, 2020 0.3000 0.3039 0.2800 0.2992 320,200 -0.00(-0.56%)
Sep 03, 2020 0.3220 0.3220 0.2835 0.3009 406,392 -0.01(-3.84%)
Sep 02, 2020 0.3470 0.3470 0.2983 0.3129 333,391 -0.01(-2.22%)
Sep 01, 2020 0.3600 0.3600 0.3200 0.3200 578,000 -0.01(-1.54%)
Aug 31, 2020 0.3200 0.3500 0.3100 0.3250 429,901 +0.02(+5.66%)
Aug 28, 2020 0.3061 0.3099 0.2949 0.3076 653,100 +0.01(+4.84%)
Aug 27, 2020 0.3180 0.3180 0.2800 0.2934 923,924 +0.00(+1.17%)
Aug 26, 2020 0.2400 0.2939 0.2349 0.2900 829,666 +0.05(+20.38%)
Aug 25, 2020 0.2553 0.2553 0.2300 0.2409 407,145 -0.01(-3.95%)
Aug 24, 2020 0.2500 0.2553 0.2450 0.2508 562,718 +0.00(+0.72%)
Aug 21, 2020 0.2637 0.2699 0.2402 0.2490 474,200 -0.02(-7.85%)
Aug 20, 2020 0.2900 0.2920 0.2500 0.2702 802,473 -0.02(-7.47%)
Aug 19, 2020 0.3025 0.3105 0.2877 0.2920 612,996 -0.01(-4.58%)
Aug 18, 2020 0.3250 0.3383 0.3058 0.3060 477,726 -0.02(-4.85%)
Aug 17, 2020 0.2960 0.3296 0.2960 0.3216 555,303 +0.03(+8.65%)
Aug 14, 2020 0.3230 0.3230 0.2870 0.2960 427,400 -0.00(-0.97%)
Aug 13, 2020 0.2900 0.3110 0.2700 0.2989 623,022 +0.01(+1.91%)
Aug 12, 2020 0.3224 0.3334 0.2864 0.2933 840,039 -0.02(-5.20%)
Aug 11, 2020 0.3065 0.3222 0.2850 0.3094 1,610,672 -0.04(-11.50%)
Aug 10, 2020 0.3500 0.3632 0.3253 0.3496 2,149,500 +0.03(+8.34%)
Aug 07, 2020 0.3271 0.3299 0.2800 0.3227 1,951,700 +0.06(+22.89%)
Aug 06, 2020 0.2300 0.2660 0.2300 0.2626 739,136 +0.03(+11.51%)
Aug 05, 2020 0.2300 0.2483 0.2116 0.2355 677,588 +0.01(+4.67%)
Aug 04, 2020 0.1981 0.2250 0.1900 0.2250 797,905 +0.02(+7.19%)
Aug 03, 2020 0.1687 0.2300 0.1660 0.2099 844,881 +0.03(+19.94%)
Jul 31, 2020 0.1788 0.1832 0.1736 0.1750 297,100 -0.00(-1.69%)
Jul 30, 2020 0.1629 0.1802 0.1600 0.1780 397,200 +0.01(+4.71%)
Jul 29, 2020 0.1824 0.1824 0.1651 0.1700 135,009 -0.01(-3.30%)
Jul 28, 2020 0.1852 0.1852 0.1700 0.1758 276,609 -0.01(-4.61%)
Jul 27, 2020 0.1890 0.1958 0.1740 0.1843 773,622 +0.01(+5.31%)
Jul 24, 2020 0.1820 0.1900 0.1725 0.1750 999,800 -0.00(-0.17%)
Jul 23, 2020 0.1950 0.1950 0.1700 0.1753 186,394 -0.01(-4.73%)
Jul 22, 2020 0.1879 0.2030 0.1731 0.1840 589,327 +0.01(+3.37%)
Jul 21, 2020 0.1954 0.1954 0.1691 0.1780 588,903 +0.00(+1.77%)
Jul 20, 2020 0.1500 0.1770 0.1412 0.1749 1,117,614 +0.03(+17.54%)
Jul 17, 2020 0.1568 0.1570 0.1400 0.1488 566,400 -0.00(-0.80%)
Jul 16, 2020 0.1600 0.1616 0.1451 0.1500 193,730 -0.01(-4.40%)
Jul 15, 2020 0.1564 0.1600 0.1488 0.1569 487,977 +0.01(+4.74%)
Jul 14, 2020 0.1478 0.1523 0.1400 0.1498 559,430 +0.01(+5.42%)
Jul 13, 2020 0.1405 0.1494 0.1350 0.1421 828,667 +0.01(+8.89%)
Jul 10, 2020 0.1384 0.1436 0.1230 0.1305 1,179,800 -0.00(-1.36%)
Jul 09, 2020 0.1200 0.1370 0.1196 0.1323 806,564 +0.01(+11.46%)
Jul 08, 2020 0.1150 0.1233 0.1091 0.1187 336,145 +0.00(+2.15%)
Jul 07, 2020 0.1146 0.1200 0.1142 0.1162 65,630 -0.00(-3.17%)
Jul 06, 2020 0.1324 0.1324 0.1156 0.1200 320,039 -0.00(-2.76%)
Jul 02, 2020 0.1290 0.1310 0.1160 0.1234 502,900 -0.01(-5.08%)
Jul 01, 2020 0.1350 0.1350 0.1238 0.1300 111,430 +0.01(+4.84%)
Jun 30, 2020 0.1199 0.1300 0.1094 0.1240 237,520 +0.01(+7.64%)
Jun 29, 2020 0.1283 0.1283 0.1116 0.1152 431,581 -0.01(-9.22%)
Jun 26, 2020 0.1374 0.1374 0.1230 0.1269 600,700 +0.00(+3.09%)
Jun 25, 2020 0.1340 0.1340 0.1226 0.1231 499,412 -0.00(-1.52%)
Jun 24, 2020 0.1297 0.1347 0.1205 0.1250 206,482 -0.00(-2.11%)
Jun 23, 2020 0.1180 0.1443 0.1180 0.1277 1,572,083 +0.02(+16.94%)
Jun 22, 2020 0.1000 0.1180 0.0946 0.1092 799,731 +0.01(+14.95%)
Jun 19, 2020 0.0858 0.0950 0.0850 0.0950 439,300 +0.02(+25.16%)
Jun 18, 2020 0.0820 0.0820 0.0759 0.0759 55,575 -0.00(-4.17%)
Jun 17, 2020 0.0787 0.0825 0.0787 0.0792 90,000 -0.01(-6.82%)
Jun 16, 2020 0.0834 0.0850 0.0816 0.0850 3,000 +0.00(+3.53%)
Jun 15, 2020 0.0790 0.0821 0.0750 0.0821 171,500 -0.00(-0.48%)
Jun 12, 2020 0.0781 0.0825 0.0756 0.0825 167,300 +0.01(+9.85%)
Jun 11, 2020 0.0900 0.0900 0.0751 0.0751 296,150 -0.01(-13.68%)
Jun 10, 2020 0.0897 0.0897 0.0804 0.0870 108,600 +0.00(+1.40%)
Jun 09, 2020 0.0900 0.0900 0.0839 0.0858 26,000 +0.00(+0.94%)
Jun 08, 2020 0.0838 0.0938 0.0800 0.0850 234,300 +0.00(+0.12%)
Jun 05, 2020 0.0800 0.0849 0.0763 0.0849 363,200 -0.01(-9.58%)
Jun 04, 2020 0.0824 0.0939 0.0824 0.0939 22,310 +0.01(+10.47%)
Jun 03, 2020 0.0888 0.0929 0.0800 0.0850 117,992 +0.00(+0.00%)
Jun 02, 2020 0.0955 0.0955 0.0850 0.0850 41,354 -0.01(-10.34%)
Jun 01, 2020 0.0869 0.1009 0.0805 0.0948 351,840 +0.01(+16.89%)
May 29, 2020 0.0852 0.0852 0.0780 0.0811 222,400 -0.00(-0.25%)
May 28, 2020 0.0800 0.0815 0.0730 0.0813 79,650 -0.00(-0.25%)
May 27, 2020 0.0730 0.0815 0.0712 0.0815 50,236 +0.00(+5.03%)
May 26, 2020 0.0700 0.0776 0.0700 0.0776 249,000 +0.00(+2.11%)
May 22, 2020 0.0768 0.0768 0.0710 0.0760 100,200 +0.00(+4.11%)
May 21, 2020 0.0740 0.0804 0.0710 0.0730 76,925 +0.00(+0.00%)
May 20, 2020 0.0805 0.0845 0.0730 0.0730 545,726 -0.00(-3.95%)
May 19, 2020 0.0679 0.0840 0.0679 0.0760 915,626 +0.01(+11.76%)
May 18, 2020 0.0600 0.0690 0.0600 0.0680 260,916 +0.00(+4.62%)
May 15, 2020 0.0619 0.0685 0.0619 0.0650 623,800 +0.01(+11.11%)
May 14, 2020 0.0636 0.0639 0.0552 0.0585 83,257 -0.00(-7.14%)
May 13, 2020 0.0627 0.0630 0.0605 0.0630 148,214 -0.00(-2.48%)
May 12, 2020 0.0650 0.0683 0.0605 0.0646 135,804 +0.00(+2.38%)
May 11, 2020 0.0673 0.0685 0.0629 0.0631 175,561 -0.00(-6.10%)
May 08, 2020 0.0800 0.0800 0.0653 0.0672 160,500 -0.00(-2.89%)
May 07, 2020 0.0685 0.0728 0.0649 0.0692 254,217 +0.00(+4.06%)
May 06, 2020 0.0767 0.0781 0.0650 0.0665 320,455 -0.01(-13.30%)
May 05, 2020 0.0676 0.0785 0.0650 0.0767 1,092,919 +0.01(+17.28%)
May 04, 2020 0.0610 0.0654 0.0563 0.0654 216,826 +0.00(+2.19%)
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.