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

Cyios Corp (OP: CYIO )

0.0107 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 0.3175 0.3190 0.2610 0.3190 703,200 +0.01(+2.15%)
Apr 29, 2021 0.3040 0.3400 0.2801 0.3123 509,407 +0.01(+2.73%)
Apr 28, 2021 0.3099 0.3099 0.2838 0.3040 303,764 +0.01(+1.67%)
Apr 27, 2021 0.3450 0.3450 0.2750 0.2990 539,432 -0.02(-6.85%)
Apr 26, 2021 0.3400 0.3400 0.3011 0.3210 308,582 -0.01(-4.04%)
Apr 23, 2021 0.3230 0.3381 0.2975 0.3345 378,400 +0.02(+7.56%)
Apr 22, 2021 0.3000 0.3500 0.2860 0.3110 639,881 +0.02(+7.24%)
Apr 21, 2021 0.2650 0.2950 0.2500 0.2900 432,061 +0.03(+12.19%)
Apr 20, 2021 0.2800 0.2900 0.2511 0.2585 541,732 -0.03(-9.30%)
Apr 19, 2021 0.3100 0.3222 0.2660 0.2850 713,735 -0.01(-3.39%)
Apr 16, 2021 0.3100 0.3190 0.2675 0.2950 489,800 -0.01(-1.67%)
Apr 15, 2021 0.3565 0.3565 0.2510 0.3000 1,842,082 -0.05(-15.28%)
Apr 14, 2021 0.3990 0.3990 0.3050 0.3541 405,751 +0.01(+4.15%)
Apr 13, 2021 0.4213 0.4213 0.3300 0.3400 995,086 -0.06(-14.08%)
Apr 12, 2021 0.3485 0.4300 0.3400 0.3957 684,400 +0.05(+13.54%)
Apr 09, 2021 0.2990 0.3550 0.2778 0.3485 1,063,500 +0.06(+21.09%)
Apr 08, 2021 0.2450 0.2890 0.2325 0.2878 814,845 +0.05(+20.17%)
Apr 07, 2021 0.2380 0.2469 0.2114 0.2395 1,344,542 +0.01(+3.46%)
Apr 06, 2021 0.2250 0.2610 0.2150 0.2315 1,283,205 -0.01(-5.55%)
Apr 05, 2021 0.2501 0.2780 0.2100 0.2451 2,826,564 -0.03(-11.83%)
Apr 01, 2021 0.3180 0.3180 0.2450 0.2780 1,682,800 -0.02(-7.33%)
Mar 31, 2021 0.2900 0.3557 0.2188 0.3000 2,696,005 +0.02(+7.53%)
Mar 30, 2021 0.2946 0.3000 0.2180 0.2790 2,718,025 -0.02(-6.53%)
Mar 29, 2021 0.4099 0.4290 0.2525 0.2985 2,623,927 -0.10(-25.30%)
Mar 26, 2021 0.5292 0.5299 0.3473 0.3996 3,441,200 -0.09(-18.45%)
Mar 25, 2021 0.4690 0.6500 0.4350 0.4900 3,299,098 +0.05(+11.36%)
Mar 24, 2021 0.5800 0.5800 0.4303 0.4400 1,634,002 -0.14(-24.14%)
Mar 23, 2021 0.6000 0.6300 0.5143 0.5800 952,344 -0.02(-3.33%)
Mar 22, 2021 0.6500 0.6880 0.5500 0.6000 940,840 -0.02(-3.23%)
Mar 19, 2021 0.5699 0.6374 0.5295 0.6200 890,500 +0.06(+10.75%)
Mar 18, 2021 0.4496 0.6000 0.4141 0.5598 1,804,407 +0.11(+25.80%)
Mar 17, 2021 0.4797 0.4797 0.4200 0.4450 937,565 -0.03(-7.23%)
Mar 16, 2021 0.5300 0.5300 0.4400 0.4797 558,163 -0.00(-0.08%)
Mar 15, 2021 0.5500 0.5500 0.4206 0.4801 965,806 -0.06(-10.93%)
Mar 12, 2021 0.4940 0.5555 0.4510 0.5390 772,800 +0.05(+9.66%)
Mar 11, 2021 0.5200 0.5599 0.4240 0.4915 1,132,495 -0.05(-9.97%)
Mar 10, 2021 0.6400 0.6799 0.5000 0.5459 675,937 -0.09(-14.68%)
Mar 09, 2021 0.5990 0.6708 0.5400 0.6398 1,101,101 +0.07(+12.25%)
Mar 08, 2021 0.5616 0.5800 0.4700 0.5700 556,698 +0.05(+9.62%)
Mar 05, 2021 0.4270 0.5200 0.4000 0.5200 855,000 +0.13(+33.50%)
Mar 04, 2021 0.4215 0.4800 0.3700 0.3895 1,059,117 -0.03(-7.66%)
Mar 03, 2021 0.4800 0.4995 0.4100 0.4218 760,542 -0.06(-12.11%)
Mar 02, 2021 0.4800 0.5000 0.4402 0.4799 450,949 +0.01(+2.15%)
Mar 01, 2021 0.4500 0.4900 0.4203 0.4698 465,184 +0.02(+4.75%)
Feb 26, 2021 0.5499 0.5499 0.4065 0.4485 755,600 -0.04(-8.49%)
Feb 25, 2021 0.5001 0.5810 0.4700 0.4901 342,464 -0.04(-7.18%)
Feb 24, 2021 0.5790 0.5820 0.4200 0.5280 745,513 -0.04(-7.37%)
Feb 23, 2021 0.5500 0.5700 0.4500 0.5700 993,942 -0.01(-2.23%)
Feb 22, 2021 0.6100 0.6190 0.4800 0.5830 1,086,184 -0.02(-3.60%)
Feb 19, 2021 0.7000 0.7300 0.5700 0.6048 1,349,800 -0.10(-13.60%)
Feb 18, 2021 0.8400 0.8400 0.5601 0.7000 1,742,593 -0.13(-15.66%)
Feb 17, 2021 0.8280 0.8450 0.7200 0.8300 621,771 +0.00(+0.24%)
Feb 16, 2021 0.7200 0.8450 0.7025 0.8280 1,255,557 +0.13(+19.14%)
Feb 12, 2021 0.6100 0.7000 0.5100 0.6950 937,800 +0.13(+23.01%)
Feb 11, 2021 0.6300 0.7000 0.5100 0.5650 891,709 -0.07(-10.32%)
Feb 10, 2021 0.6211 0.7000 0.4001 0.6300 2,343,378 +0.03(+5.00%)
Feb 09, 2021 0.3500 0.6050 0.3400 0.6000 2,587,323 +0.25(+71.43%)
Feb 08, 2021 0.2995 0.3790 0.2748 0.3500 1,279,470 +0.08(+29.39%)
Feb 05, 2021 0.2450 0.3560 0.2331 0.2705 1,657,700 +0.03(+10.41%)
Feb 04, 2021 0.2350 0.2450 0.2020 0.2450 490,044 +0.01(+6.06%)
Feb 03, 2021 0.2090 0.2450 0.2010 0.2310 490,885 +0.01(+5.00%)
Feb 02, 2021 0.2375 0.2375 0.2010 0.2200 526,635 -0.02(-8.30%)
Feb 01, 2021 0.2000 0.2500 0.2000 0.2399 601,261 -0.01(-4.04%)
Jan 29, 2021 0.2590 0.2700 0.2299 0.2500 758,000 +0.01(+4.60%)
Jan 28, 2021 0.2790 0.2790 0.2100 0.2390 787,007 -0.01(-5.53%)
Jan 27, 2021 0.2455 0.2580 0.1610 0.2530 2,610,930 +0.00(+1.20%)
Jan 26, 2021 0.2755 0.3000 0.2100 0.2500 1,648,974 -0.03(-10.71%)
Jan 25, 2021 0.3330 0.3330 0.2220 0.2800 2,148,746 -0.03(-11.11%)
Jan 22, 2021 0.3833 0.3900 0.2610 0.3150 3,433,800 -0.01(-1.56%)
Jan 21, 2021 0.2000 0.4350 0.1910 0.3200 7,209,858 +0.14(+80.79%)
Jan 20, 2021 0.1545 0.1770 0.1330 0.1770 1,603,912 +0.03(+18.08%)
Jan 19, 2021 0.1490 0.1625 0.1280 0.1499 1,982,676 +0.01(+4.61%)
Jan 15, 2021 0.1351 0.1446 0.1200 0.1433 1,563,300 +0.00(+2.36%)
Jan 14, 2021 0.0945 0.1400 0.0923 0.1400 2,764,274 +0.05(+48.15%)
Jan 13, 2021 0.0808 0.0950 0.0808 0.0945 1,225,356 +0.01(+16.96%)
Jan 12, 2021 0.0650 0.0890 0.0625 0.0808 2,628,581 +0.02(+24.31%)
Jan 11, 2021 0.0687 0.0695 0.0580 0.0650 1,175,245 +0.00(+4.84%)
Jan 08, 2021 0.0550 0.0630 0.0550 0.0620 1,658,800 +0.00(+3.33%)
Jan 07, 2021 0.0678 0.0678 0.0550 0.0600 1,472,826 -0.01(-7.69%)
Jan 06, 2021 0.0725 0.0725 0.0563 0.0650 1,079,264 -0.00(-5.52%)
Jan 05, 2021 0.0689 0.0800 0.0541 0.0688 1,782,745 +0.00(+5.85%)
Jan 04, 2021 0.0750 0.0798 0.0510 0.0650 2,711,282 -0.01(-13.33%)
Dec 31, 2020 0.0750 0.0750 0.0750 3,032,336 +0.01(+21.36%)
Dec 30, 2020 0.0475 0.0618 0.0470 0.0618 3,032,336 +0.01(+31.49%)
Dec 29, 2020 0.0449 0.0497 0.0430 0.0470 1,910,939 +0.00(+8.05%)
Dec 28, 2020 0.0350 0.0450 0.0346 0.0435 4,148,061 +0.01(+31.82%)
Dec 24, 2020 0.0350 0.0372 0.0311 0.0330 1,009,100 +0.00(+0.00%)
Dec 23, 2020 0.0329 0.0345 0.0300 0.0330 1,445,976 +0.00(+0.30%)
Dec 22, 2020 0.0350 0.0350 0.0280 0.0329 1,749,948 -0.00(-2.95%)
Dec 21, 2020 0.0360 0.0362 0.0271 0.0339 1,968,806 -0.00(-4.78%)
Dec 18, 2020 0.0328 0.0386 0.0327 0.0356 3,681,900 +0.00(+7.88%)
Dec 17, 2020 0.0283 0.0345 0.0260 0.0330 5,266,922 +0.01(+26.92%)
Dec 16, 2020 0.0275 0.0283 0.0240 0.0260 1,816,418 -0.00(-3.35%)
Dec 15, 2020 0.0283 0.0283 0.0253 0.0269 848,545 -0.00(-5.61%)
Dec 14, 2020 0.0270 0.0290 0.0242 0.0285 986,947 +0.00(+2.52%)
Dec 11, 2020 0.0290 0.0290 0.0260 0.0278 1,065,800 -0.00(-3.47%)
Dec 10, 2020 0.0270 0.0290 0.0255 0.0288 1,405,573 +0.00(+6.67%)
Dec 09, 2020 0.0238 0.0300 0.0229 0.0270 4,719,017 +0.00(+12.50%)
Dec 08, 2020 0.0236 0.0240 0.0220 0.0240 1,370,424 +0.00(+1.69%)
Dec 07, 2020 0.0200 0.0237 0.0200 0.0236 939,022 -0.00(-0.42%)
Dec 04, 2020 0.0230 0.0240 0.0200 0.0237 2,128,300 +0.00(+3.49%)
Dec 03, 2020 0.0243 0.0245 0.0205 0.0229 997,057 +0.00(+0.00%)
Dec 02, 2020 0.0247 0.0247 0.0211 0.0229 729,312 +0.00(+1.78%)
Dec 01, 2020 0.0214 0.0257 0.0199 0.0225 2,818,584 +0.00(+5.14%)
Nov 30, 2020 0.0110 0.0251 0.0110 0.0214 5,216,411 -0.00(-14.40%)
Nov 27, 2020 0.0247 0.0258 0.0208 0.0250 398,400 +0.00(+7.30%)
Nov 25, 2020 0.0233 0.0247 0.0207 0.0233 1,752,300 +0.00(+1.30%)
Nov 24, 2020 0.0215 0.0245 0.0205 0.0230 1,119,335 +0.00(+5.99%)
Nov 23, 2020 0.0233 0.0247 0.0194 0.0217 4,750,943 -0.00(-6.87%)
Nov 20, 2020 0.0230 0.0236 0.0205 0.0233 2,470,600 +0.00(+1.30%)
Nov 19, 2020 0.0205 0.0234 0.0205 0.0230 726,355 +0.00(+12.20%)
Nov 18, 2020 0.0212 0.0212 0.0182 0.0205 1,324,125 +0.00(+2.50%)
Nov 17, 2020 0.0230 0.0230 0.0180 0.0200 3,363,767 -0.00(-9.91%)
Nov 16, 2020 0.0270 0.0270 0.0200 0.0222 2,477,327 -0.00(-14.29%)
Nov 13, 2020 0.0248 0.0280 0.0227 0.0259 2,419,400 +0.00(+10.21%)
Nov 12, 2020 0.0300 0.0346 0.0207 0.0235 15,870,175 -0.01(-21.40%)
Nov 11, 2020 0.0255 0.0300 0.0255 0.0299 1,229,348 +0.00(+6.79%)
Nov 10, 2020 0.0290 0.0290 0.0258 0.0280 776,525 +0.00(+2.19%)
Nov 09, 2020 0.0285 0.0300 0.0265 0.0274 517,566 -0.00(-0.72%)
Nov 06, 2020 0.0287 0.0287 0.0260 0.0276 1,024,400 +0.00(+3.76%)
Nov 05, 2020 0.0271 0.0319 0.0261 0.0266 1,460,375 -0.00(-3.27%)
Nov 04, 2020 0.0279 0.0305 0.0256 0.0275 1,289,912 -0.00(-8.33%)
Nov 03, 2020 0.0290 0.0300 0.0269 0.0300 2,286,652 +0.00(+7.53%)
Nov 02, 2020 0.0300 0.0300 0.0250 0.0279 1,459,088 -0.00(-0.36%)
Oct 30, 2020 0.0305 0.0321 0.0261 0.0280 5,490,900 +0.00(+0.36%)
Oct 29, 2020 0.0290 0.0295 0.0263 0.0279 1,222,451 -0.00(-0.36%)
Oct 28, 2020 0.0284 0.0303 0.0261 0.0280 2,987,469 -0.00(-1.41%)
Oct 27, 2020 0.0290 0.0321 0.0271 0.0284 6,009,639 -0.00(-3.73%)
Oct 26, 2020 0.0307 0.0315 0.0287 0.0295 3,468,284 -0.00(-5.45%)
Oct 23, 2020 0.0319 0.0319 0.0292 0.0312 2,431,400 +0.00(+1.30%)
Oct 22, 2020 0.0270 0.0319 0.0270 0.0308 2,572,836 +0.00(+6.57%)
Oct 21, 2020 0.0281 0.0292 0.0260 0.0289 1,672,517 +0.00(+5.47%)
Oct 20, 2020 0.0260 0.0280 0.0250 0.0274 1,981,413 +0.00(+9.60%)
Oct 19, 2020 0.0245 0.0265 0.0239 0.0250 1,013,138 -0.00(-1.19%)
Oct 16, 2020 0.0240 0.0260 0.0235 0.0253 1,226,900 -0.00(-2.32%)
Oct 15, 2020 0.0240 0.0275 0.0230 0.0259 946,939 +0.00(+3.60%)
Oct 14, 2020 0.0230 0.0265 0.0218 0.0250 3,084,165 +0.00(+8.70%)
Oct 13, 2020 0.0237 0.0259 0.0220 0.0230 3,074,310 +0.00(+6.48%)
Oct 12, 2020 0.0220 0.0220 0.0200 0.0216 568,998 -0.00(-1.82%)
Oct 09, 2020 0.0200 0.0245 0.0200 0.0220 757,100 +0.00(+2.80%)
Oct 08, 2020 0.0239 0.0239 0.0214 0.0214 262,671 +0.00(+0.00%)
Oct 07, 2020 0.0210 0.0220 0.0207 0.0214 165,654 +0.00(+5.94%)
Oct 06, 2020 0.0220 0.0239 0.0197 0.0202 1,160,169 -0.00(-9.82%)
Oct 05, 2020 0.0192 0.0239 0.0192 0.0224 151,486 +0.00(+1.82%)
Oct 02, 2020 0.0190 0.0240 0.0181 0.0220 1,544,200 +0.00(+10.00%)
Oct 01, 2020 0.0220 0.0245 0.0181 0.0200 755,385 -0.00(-2.91%)
Sep 30, 2020 0.0213 0.0245 0.0196 0.0206 800,213 -0.00(-6.36%)
Sep 29, 2020 0.0240 0.0250 0.0212 0.0220 1,270,297 -0.00(-8.71%)
Sep 28, 2020 0.0253 0.0270 0.0212 0.0241 854,411 -0.00(-6.95%)
Sep 25, 2020 0.0235 0.0259 0.0213 0.0259 1,111,800 +0.00(+10.21%)
Sep 24, 2020 0.0250 0.0270 0.0228 0.0235 445,161 -0.00(-13.28%)
Sep 23, 2020 0.0280 0.0280 0.0232 0.0271 696,217 +0.00(+0.37%)
Sep 22, 2020 0.0261 0.0300 0.0254 0.0270 313,951 -0.00(-5.26%)
Sep 21, 2020 0.0282 0.0300 0.0260 0.0285 381,000 +0.00(+1.42%)
Sep 18, 2020 0.0290 0.0290 0.0262 0.0281 301,000 +0.00(+3.69%)
Sep 17, 2020 0.0270 0.0285 0.0251 0.0271 686,520 +0.00(+0.37%)
Sep 16, 2020 0.0250 0.0281 0.0250 0.0270 466,930 -0.00(-3.91%)
Sep 15, 2020 0.0240 0.0290 0.0230 0.0281 982,417 +0.00(+16.60%)
Sep 14, 2020 0.0290 0.0295 0.0239 0.0241 1,194,949 -0.00(-16.90%)
Sep 11, 2020 0.0255 0.0300 0.0250 0.0290 1,168,400 +0.01(+28.32%)
Sep 10, 2020 0.0260 0.0270 0.0216 0.0226 672,665 -0.00(-13.08%)
Sep 09, 2020 0.0231 0.0270 0.0215 0.0260 135,848 +0.00(+3.59%)
Sep 08, 2020 0.0300 0.0300 0.0212 0.0251 356,989 -0.00(-3.46%)
Sep 04, 2020 0.0295 0.0295 0.0224 0.0260 302,800 -0.00(-3.70%)
Sep 03, 2020 0.0257 0.0270 0.0211 0.0270 697,826 +0.00(+7.57%)
Sep 02, 2020 0.0277 0.0284 0.0242 0.0251 607,894 -0.00(-8.06%)
Sep 01, 2020 0.0263 0.0300 0.0241 0.0273 439,462 +0.00(+4.20%)
Aug 31, 2020 0.0256 0.0330 0.0240 0.0262 938,299 -0.00(-1.13%)
Aug 28, 2020 0.0235 0.0265 0.0235 0.0265 641,800 +0.00(+0.00%)
Aug 27, 2020 0.0260 0.0265 0.0234 0.0265 545,547 -0.00(-2.57%)
Aug 26, 2020 0.0283 0.0350 0.0232 0.0272 1,605,547 +0.00(+0.74%)
Aug 25, 2020 0.0248 0.0270 0.0245 0.0270 1,679,145 +0.00(+12.97%)
Aug 24, 2020 0.0264 0.0270 0.0206 0.0239 1,235,386 -0.00(-10.49%)
Aug 21, 2020 0.0250 0.0269 0.0240 0.0267 426,700 +0.00(+1.91%)
Aug 20, 2020 0.0275 0.0285 0.0241 0.0262 1,236,191 -0.00(-6.43%)
Aug 19, 2020 0.0295 0.0295 0.0244 0.0280 1,074,519 -0.00(-5.08%)
Aug 18, 2020 0.0290 0.0379 0.0275 0.0295 548,220 -0.00(-4.84%)
Aug 17, 2020 0.0268 0.0350 0.0251 0.0310 2,470,343 +0.00(+9.15%)
Aug 14, 2020 0.0269 0.0295 0.0250 0.0284 860,400 +0.00(+5.58%)
Aug 13, 2020 0.0240 0.0270 0.0220 0.0269 1,497,062 +0.00(+3.86%)
Aug 12, 2020 0.0300 0.0318 0.0230 0.0259 928,154 -0.00(-0.38%)
Aug 11, 2020 0.0241 0.0280 0.0230 0.0260 2,089,603 -0.00(-5.45%)
Aug 10, 2020 0.0285 0.0340 0.0220 0.0275 3,479,200 +0.00(+5.77%)
Aug 07, 2020 0.0220 0.0350 0.0190 0.0260 3,854,100 +0.00(+20.37%)
Aug 06, 2020 0.0300 0.0320 0.0204 0.0216 2,545,735 -0.00(-18.49%)
Aug 05, 2020 0.0238 0.0380 0.0178 0.0265 11,847,762 +0.01(+30.54%)
Aug 04, 2020 0.0211 0.0280 0.0171 0.0203 1,360,155 -0.00(-5.58%)
Aug 03, 2020 0.0215 0.0270 0.0215 0.0215 532,347 -0.00(-3.59%)
Jul 31, 2020 0.0260 0.0269 0.0214 0.0223 1,601,100 -0.00(-13.90%)
Jul 30, 2020 0.0230 0.0264 0.0230 0.0259 557,607 -0.00(-0.77%)
Jul 29, 2020 0.0260 0.0300 0.0211 0.0261 2,608,656 +0.00(+4.40%)
Jul 28, 2020 0.0270 0.0385 0.0190 0.0250 13,988,853 +0.00(+0.00%)
Jul 27, 2020 0.0190 0.0300 0.0185 0.0250 16,695,341 +0.01(+47.06%)
Jul 24, 2020 0.0180 0.0180 0.0146 0.0170 3,418,700 +0.00(+4.94%)
Jul 23, 2020 0.0165 0.0180 0.0150 0.0162 591,857 -0.00(-4.71%)
Jul 22, 2020 0.0145 0.0270 0.0145 0.0170 5,007,102 +0.00(+17.24%)
Jul 21, 2020 0.0130 0.0145 0.0130 0.0145 277,978 +0.00(+4.32%)
Jul 20, 2020 0.0135 0.0140 0.0134 0.0139 211,711 -0.00(-4.79%)
Jul 17, 2020 0.0150 0.0150 0.0134 0.0146 188,300 +0.00(+2.82%)
Jul 16, 2020 0.0158 0.0158 0.0130 0.0142 319,011 -0.00(-1.39%)
Jul 15, 2020 0.0144 0.0144 0.0131 0.0144 111,100 +0.00(+0.00%)
Jul 14, 2020 0.0150 0.0160 0.0133 0.0144 401,661 -0.00(-4.00%)
Jul 13, 2020 0.0137 0.0150 0.0131 0.0150 335,796 +0.00(+1.35%)
Jul 10, 2020 0.0131 0.0148 0.0125 0.0148 422,300 +0.00(+4.96%)
Jul 09, 2020 0.0136 0.0149 0.0130 0.0141 759,958 +0.00(+2.92%)
Jul 08, 2020 0.0146 0.0150 0.0136 0.0137 1,026,341 -0.00(-8.05%)
Jul 07, 2020 0.0146 0.0157 0.0136 0.0149 711,008 -0.00(-0.67%)
Jul 06, 2020 0.0170 0.0170 0.0145 0.0150 848,931 -0.00(-13.79%)
Jul 02, 2020 0.0156 0.0179 0.0150 0.0174 817,300 +0.00(+3.57%)
Jul 01, 2020 0.0153 0.0168 0.0135 0.0168 667,940 +0.00(+1.20%)
Jun 30, 2020 0.0194 0.0194 0.0140 0.0166 1,078,943 -0.00(-2.35%)
Jun 29, 2020 0.0198 0.0200 0.0158 0.0170 1,620,833 +0.00(+6.25%)
Jun 26, 2020 0.0219 0.0220 0.0155 0.0160 2,024,500 -0.01(-23.81%)
Jun 25, 2020 0.0160 0.0220 0.0135 0.0210 5,017,317 +0.01(+55.56%)
Jun 24, 2020 0.0174 0.0175 0.0135 0.0135 483,203 -0.00(-20.59%)
Jun 23, 2020 0.0141 0.0170 0.0135 0.0170 820,955 +0.00(+18.06%)
Jun 22, 2020 0.0179 0.0179 0.0142 0.0144 662,324 -0.00(-7.10%)
Jun 19, 2020 0.0168 0.0185 0.0150 0.0155 2,448,500 +0.00(+4.03%)
Jun 18, 2020 0.0166 0.0166 0.0136 0.0149 928,082 -0.00(-6.88%)
Jun 17, 2020 0.0135 0.0164 0.0135 0.0160 246,499 +0.00(+0.00%)
Jun 16, 2020 0.0168 0.0168 0.0155 0.0160 793,240 +0.00(+3.23%)
Jun 15, 2020 0.0134 0.0164 0.0132 0.0155 733,330 +0.00(+19.23%)
Jun 12, 2020 0.0136 0.0136 0.0130 0.0130 100,600 -0.00(-7.14%)
Jun 11, 2020 0.0124 0.0148 0.0124 0.0140 396,952 -0.00(-5.41%)
Jun 10, 2020 0.0135 0.0150 0.0131 0.0148 437,742 +0.00(+8.82%)
Jun 09, 2020 0.0141 0.0149 0.0136 0.0136 332,524 -0.00(-3.55%)
Jun 08, 2020 0.0134 0.0155 0.0134 0.0141 338,780 +0.00(+4.44%)
Jun 05, 2020 0.0147 0.0148 0.0130 0.0135 1,038,100 -0.00(-1.46%)
Jun 04, 2020 0.0156 0.0156 0.0129 0.0137 686,932 -0.00(-4.20%)
Jun 03, 2020 0.0130 0.0174 0.0129 0.0143 3,730,504 +0.00(+10.00%)
Jun 02, 2020 0.0130 0.0143 0.0130 0.0130 1,113,101 -0.00(-9.09%)
Jun 01, 2020 0.0147 0.0147 0.0124 0.0143 311,963 +0.00(+9.16%)
May 29, 2020 0.0130 0.0143 0.0123 0.0131 485,500 -0.00(-5.76%)
May 28, 2020 0.0133 0.0150 0.0125 0.0139 507,233 +0.00(+2.96%)
May 27, 2020 0.0143 0.0160 0.0122 0.0135 1,030,319 -0.00(-16.67%)
May 26, 2020 0.0165 0.0165 0.0140 0.0162 338,500 -0.00(-0.61%)
May 22, 2020 0.0152 0.0180 0.0135 0.0163 2,497,800 +0.00(+1.87%)
May 21, 2020 0.0185 0.0185 0.0144 0.0160 1,734,204 -0.00(-13.51%)
May 20, 2020 0.0200 0.0240 0.0167 0.0185 2,218,303 -0.00(-7.50%)
May 19, 2020 0.0200 0.0200 0.0180 0.0200 164,021 +0.00(+0.00%)
May 18, 2020 0.0190 0.0200 0.0175 0.0200 214,081 +0.00(+19.05%)
May 15, 2020 0.0180 0.0190 0.0163 0.0168 916,400 -0.00(-11.58%)
May 14, 2020 0.0184 0.0195 0.0172 0.0190 290,198 +0.00(+10.47%)
May 13, 2020 0.0195 0.0195 0.0171 0.0172 598,320 -0.00(-13.13%)
May 12, 2020 0.0194 0.0210 0.0186 0.0198 370,451 -0.00(-1.00%)
May 11, 2020 0.0200 0.0218 0.0180 0.0200 512,102 +0.00(+11.11%)
May 08, 2020 0.0230 0.0299 0.0180 0.0180 4,824,800 -0.00(-18.18%)
May 07, 2020 0.0310 0.0310 0.0215 0.0220 876,419 -0.00(-15.38%)
May 06, 2020 0.0180 0.0310 0.0154 0.0260 2,089,617 +0.00(+17.12%)
May 05, 2020 0.0250 0.0379 0.0180 0.0222 3,677,219 -0.01(-26.00%)
May 04, 2020 0.0127 0.0380 0.0127 0.0300 6,193,217 +0.02(+136.22%)
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.