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

Agritek Holdings Inc (OP: AGTK )

0.0001 UNCHANGED
Last Price Updated: 3:54 PM EDT, May 16, 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, 2020 0.0505 0.0570 0.0480 0.0553 145,811 +0.01(+10.16%)
Apr 29, 2020 0.0550 0.0599 0.0500 0.0502 435,131 -0.00(-8.56%)
Apr 28, 2020 0.0598 0.0630 0.0500 0.0549 139,368 +0.00(+9.80%)
Apr 27, 2020 0.0580 0.0650 0.0500 0.0500 148,858 -0.01(-13.79%)
Apr 24, 2020 0.0605 0.0700 0.0505 0.0580 297,300 +0.00(+3.20%)
Apr 23, 2020 0.0700 0.0700 0.0560 0.0562 375,628 -0.00(-6.33%)
Apr 22, 2020 0.0501 0.0609 0.0450 0.0600 576,239 +0.01(+13.21%)
Apr 21, 2020 0.0580 0.0580 0.0520 0.0530 158,961 -0.00(-3.64%)
Apr 20, 2020 0.0518 0.0590 0.0452 0.0550 487,559 +0.01(+21.41%)
Apr 17, 2020 0.0440 0.0540 0.0326 0.0453 144,300 +0.00(+6.59%)
Apr 16, 2020 0.0445 0.0445 0.0310 0.0425 357,333 +0.00(+0.47%)
Apr 15, 2020 0.0449 0.0739 0.0311 0.0423 646,024 +0.01(+41.00%)
Apr 14, 2020 0.0190 0.0450 0.0190 0.0300 1,594,520 +0.01(+53.85%)
Apr 13, 2020 0.0168 0.0195 0.0148 0.0195 240,085 +0.00(+18.18%)
Apr 09, 2020 0.0195 0.0195 0.0140 0.0165 468,500 -0.00(-12.23%)
Apr 08, 2020 0.0195 0.0195 0.0165 0.0188 53,568 -0.00(-3.59%)
Apr 07, 2020 0.0195 0.0195 0.0154 0.0195 48,501 +0.00(+0.00%)
Apr 06, 2020 0.0190 0.0195 0.0153 0.0195 176,538 +0.00(+10.17%)
Apr 03, 2020 0.0194 0.0194 0.0150 0.0177 126,300 +0.00(+26.43%)
Apr 02, 2020 0.0194 0.0194 0.0140 0.0140 131,345 -0.00(-16.67%)
Apr 01, 2020 0.0194 0.0194 0.0161 0.0168 77,052 +0.00(+5.00%)
Mar 31, 2020 0.0190 0.0190 0.0160 0.0160 42,215 +0.00(+14.29%)
Mar 30, 2020 0.0145 0.0170 0.0140 0.0140 126,387 +0.00(+0.00%)
Mar 27, 2020 0.0175 0.0190 0.0140 0.0140 224,600 -0.00(-24.73%)
Mar 26, 2020 0.0153 0.0194 0.0140 0.0186 349,423 +0.00(+7.51%)
Mar 25, 2020 0.0190 0.0195 0.0150 0.0173 382,828 -0.00(-8.95%)
Mar 24, 2020 0.0195 0.0195 0.0173 0.0190 369,824 +0.00(+11.11%)
Mar 23, 2020 0.0150 0.0195 0.0140 0.0171 71,467 +0.00(+0.59%)
Mar 20, 2020 0.0143 0.0190 0.0143 0.0170 253,900 +0.00(+19.72%)
Mar 19, 2020 0.0200 0.0200 0.0142 0.0142 167,276 -0.00(-18.86%)
Mar 18, 2020 0.0198 0.0198 0.0140 0.0175 35,450 +0.00(+2.94%)
Mar 17, 2020 0.0175 0.0175 0.0158 0.0170 35,492 +0.00(+21.43%)
Mar 16, 2020 0.0187 0.0223 0.0135 0.0140 94,830 -0.00(-25.13%)
Mar 13, 2020 0.0133 0.0195 0.0133 0.0187 35,900 +0.01(+38.52%)
Mar 12, 2020 0.0200 0.0210 0.0131 0.0135 150,633 -0.00(-20.59%)
Mar 11, 2020 0.0188 0.0202 0.0159 0.0170 429,140 -0.00(-12.82%)
Mar 10, 2020 0.0160 0.0200 0.0160 0.0195 272,274 +0.00(+21.87%)
Mar 09, 2020 0.0205 0.0250 0.0160 0.0160 1,066,875 -0.00(-17.10%)
Mar 06, 2020 0.0110 0.0250 0.0104 0.0193 1,982,600 +0.01(+78.70%)
Mar 05, 2020 0.0110 0.0110 0.0101 0.0108 74,836 -0.00(-1.82%)
Mar 04, 2020 0.0105 0.0120 0.0103 0.0110 773,099 -0.00(-7.56%)
Mar 03, 2020 0.0140 0.0140 0.0102 0.0119 1,352,253 +0.00(+15.53%)
Mar 02, 2020 0.0109 0.0120 0.0103 0.0103 414,177 -0.00(-9.65%)
Feb 28, 2020 0.0116 0.0129 0.0103 0.0114 134,200 -0.00(-3.39%)
Feb 27, 2020 0.0163 0.0163 0.0112 0.0118 368,754 -0.00(-17.48%)
Feb 26, 2020 0.0124 0.0165 0.0117 0.0143 333,594 +0.00(+19.17%)
Feb 25, 2020 0.0153 0.0155 0.0118 0.0120 185,592 -0.00(-18.92%)
Feb 24, 2020 0.0141 0.0179 0.0141 0.0148 815,985 -0.00(-15.43%)
Feb 21, 2020 0.0179 0.0179 0.0150 0.0175 232,200 +0.00(+9.38%)
Feb 20, 2020 0.0179 0.0179 0.0150 0.0160 382,466 -0.00(-10.61%)
Feb 19, 2020 0.0180 0.0300 0.0159 0.0179 533,195 +0.00(+13.29%)
Feb 18, 2020 0.0175 0.0175 0.0141 0.0158 1,038,006 +0.00(+5.33%)
Feb 14, 2020 0.0141 0.0160 0.0120 0.0150 1,337,400 +0.00(+23.97%)
Feb 13, 2020 0.0168 0.0168 0.0110 0.0121 1,549,729 -0.00(-24.84%)
Feb 12, 2020 0.0171 0.0189 0.0161 0.0161 264,196 -0.00(-5.85%)
Feb 11, 2020 0.0188 0.0300 0.0171 0.0171 375,188 -0.00(-14.07%)
Feb 10, 2020 0.0200 0.0200 0.0172 0.0199 225,497 +0.00(+4.74%)
Feb 07, 2020 0.0250 0.0250 0.0172 0.0190 128,200 +0.00(+0.00%)
Feb 06, 2020 0.0200 0.0299 0.0180 0.0190 675,825 +0.00(+0.00%)
Feb 05, 2020 0.0205 0.0205 0.0160 0.0190 607,523 -0.00(-5.00%)
Feb 04, 2020 0.0275 0.0275 0.0200 0.0200 1,557,075 -0.00(-14.89%)
Feb 03, 2020 0.0277 0.0280 0.0210 0.0235 364,591 -0.00(-11.32%)
Jan 31, 2020 0.0308 0.0320 0.0255 0.0265 742,900 -0.00(-9.86%)
Jan 30, 2020 0.0400 0.0400 0.0294 0.0294 384,740 -0.01(-18.11%)
Jan 29, 2020 0.0400 0.0400 0.0350 0.0359 77,342 -0.00(-10.25%)
Jan 28, 2020 0.0400 0.0400 0.0325 0.0400 108,401 +0.00(+4.99%)
Jan 27, 2020 0.0350 0.0381 0.0300 0.0381 396,420 +0.00(+8.86%)
Jan 24, 2020 0.0280 0.0375 0.0252 0.0350 912,500 +0.01(+25.00%)
Jan 23, 2020 0.0375 0.0375 0.0280 0.0280 803,781 -0.00(-13.58%)
Jan 22, 2020 0.0352 0.0375 0.0302 0.0324 693,791 -0.00(-5.54%)
Jan 21, 2020 0.0347 0.0420 0.0315 0.0343 384,993 -0.01(-13.16%)
Jan 17, 2020 0.0350 0.0400 0.0346 0.0395 393,300 +0.00(+14.16%)
Jan 16, 2020 0.0499 0.0500 0.0333 0.0346 695,070 +0.00(+3.28%)
Jan 15, 2020 0.0350 0.0350 0.0320 0.0335 209,163 +0.00(+0.60%)
Jan 14, 2020 0.0358 0.0359 0.0333 0.0333 276,824 -0.00(-8.52%)
Jan 13, 2020 0.0400 0.0400 0.0320 0.0364 582,846 -0.00(-4.21%)
Jan 10, 2020 0.0370 0.0415 0.0345 0.0380 139,300 -0.00(-1.55%)
Jan 09, 2020 0.0448 0.0448 0.0345 0.0386 625,869 -0.01(-13.84%)
Jan 08, 2020 0.0549 0.0549 0.0401 0.0448 585,492 -0.00(-0.44%)
Jan 07, 2020 0.0600 0.0625 0.0450 0.0450 477,052 -0.02(-28.68%)
Jan 06, 2020 0.0650 0.0650 0.0550 0.0631 119,166 -0.00(-2.92%)
Jan 03, 2020 0.0690 0.1000 0.0600 0.0650 274,900 -0.01(-7.14%)
Jan 02, 2020 0.0450 0.0700 0.0450 0.0700 44,365 +0.03(+65.88%)
Dec 31, 2019 0.0500 0.0500 0.0422 0.0422 553,900 -0.01(-15.43%)
Dec 30, 2019 0.0600 0.0600 0.0435 0.0499 167,569 -0.00(-6.73%)
Dec 27, 2019 0.0501 0.0600 0.0500 0.0535 207,300 -0.01(-10.83%)
Dec 26, 2019 0.0700 0.0700 0.0510 0.0600 102,501 +0.00(+0.00%)
Dec 24, 2019 0.0689 0.0689 0.0600 0.0600 11,000 -0.01(-12.92%)
Dec 23, 2019 0.0705 0.0705 0.0510 0.0689 10,673 +0.01(+14.83%)
Dec 20, 2019 0.0580 0.0718 0.0501 0.0600 38,000 -0.01(-16.43%)
Dec 19, 2019 0.0592 0.0719 0.0592 0.0718 12,226 +0.01(+19.67%)
Dec 18, 2019 0.0748 0.0748 0.0597 0.0600 134,599 -0.01(-19.79%)
Dec 17, 2019 0.0900 0.0900 0.0600 0.0748 314,634 -0.01(-11.37%)
Dec 16, 2019 0.0675 0.0844 0.0675 0.0844 39,377 +0.01(+12.53%)
Dec 13, 2019 0.0872 0.0872 0.0660 0.0750 104,100 -0.01(-11.14%)
Dec 12, 2019 0.0776 0.0846 0.0705 0.0844 41,131 -0.00(-0.35%)
Dec 11, 2019 0.0750 0.0880 0.0700 0.0847 51,771 -0.01(-5.89%)
Dec 10, 2019 0.1115 0.1115 0.0651 0.0900 166,368 +0.01(+20.00%)
Dec 09, 2019 0.0900 0.0900 0.0750 0.0750 44,842 -0.01(-14.77%)
Dec 06, 2019 0.0843 0.0974 0.0815 0.0880 17,700 -0.01(-7.37%)
Dec 05, 2019 0.1125 0.1125 0.0800 0.0950 129,138 -0.01(-9.44%)
Dec 04, 2019 0.0921 0.1050 0.0921 0.1049 53,152 -0.00(-4.38%)
Dec 03, 2019 0.1200 0.1200 0.0904 0.1097 17,700 +0.00(+4.48%)
Dec 02, 2019 0.0990 0.1200 0.0990 0.1050 3,998 -0.01(-12.43%)
Nov 29, 2019 0.0980 0.1199 0.0980 0.1199 12,900 -0.00(-0.50%)
Nov 27, 2019 0.0903 0.1250 0.0903 0.1205 62,800 -0.00(-3.60%)
Nov 26, 2019 0.1250 0.1250 0.1180 0.1250 131,269 +0.00(+0.00%)
Nov 25, 2019 0.1200 0.1599 0.1200 0.1250 22,303 +0.00(+0.00%)
Nov 22, 2019 0.1300 0.1440 0.1250 0.1250 9,900 -0.01(-6.02%)
Nov 21, 2019 0.1233 0.1499 0.1233 0.1330 8,961 +0.01(+5.56%)
Nov 20, 2019 0.1500 0.1500 0.1250 0.1260 17,489 -0.02(-13.70%)
Nov 19, 2019 0.1525 0.1525 0.1251 0.1460 4,405 +0.01(+8.15%)
Nov 18, 2019 0.1600 0.1600 0.1234 0.1350 11,059 +0.00(+0.00%)
Nov 15, 2019 0.1250 0.1708 0.1250 0.1350 26,600 +0.01(+9.67%)
Nov 14, 2019 0.1400 0.1799 0.1231 0.1231 168,158 -0.03(-17.88%)
Nov 13, 2019 0.1400 0.1570 0.1220 0.1499 39,472 -0.00(-0.07%)
Nov 12, 2019 0.1500 0.1647 0.1500 0.1500 19,403 +0.00(+0.00%)
Nov 11, 2019 0.1552 0.1649 0.1500 0.1500 192,137 -0.01(-3.35%)
Nov 08, 2019 0.1700 0.1700 0.1551 0.1552 193,700 -0.01(-4.20%)
Nov 07, 2019 0.1950 0.1950 0.1600 0.1620 185,069 -0.03(-16.92%)
Nov 06, 2019 0.1740 0.2050 0.1740 0.1950 4,109 +0.01(+5.75%)
Nov 05, 2019 0.1730 0.1890 0.1730 0.1844 2,850 +0.01(+5.37%)
Nov 04, 2019 0.1900 0.2000 0.1750 0.1750 21,629 +0.00(+1.45%)
Nov 01, 2019 0.1750 0.2000 0.1725 0.1725 4,200 +0.00(+0.00%)
Oct 31, 2019 0.1763 0.2200 0.1725 0.1725 12,601 +0.00(+1.47%)
Oct 30, 2019 0.1900 0.2200 0.1700 0.1700 66,197 +0.01(+4.62%)
Oct 29, 2019 0.1994 0.1994 0.1601 0.1625 23,745 -0.03(-16.50%)
Oct 28, 2019 0.1994 0.1994 0.1640 0.1946 6,705 -0.00(-2.41%)
Oct 25, 2019 0.2000 0.2000 0.1644 0.1994 6,600 +0.03(+18.20%)
Oct 24, 2019 0.1644 0.2099 0.1644 0.1687 6,648 +0.00(+2.62%)
Oct 23, 2019 0.1644 0.1644 0.1644 0.1644 1,344 -0.00(-0.12%)
Oct 22, 2019 0.1644 0.1646 0.1644 0.1646 1,767 -0.00(-0.30%)
Oct 21, 2019 0.2098 0.2098 0.1645 0.1651 11,943 +0.00(+0.30%)
Oct 18, 2019 0.1700 0.1901 0.1646 0.1646 11,000 -0.01(-3.23%)
Oct 17, 2019 0.2100 0.2200 0.1701 0.1701 4,443 -0.03(-13.48%)
Oct 16, 2019 0.2199 0.2200 0.1750 0.1966 10,015 +0.03(+15.65%)
Oct 15, 2019 0.1631 0.2200 0.1631 0.1700 17,956 -0.03(-15.00%)
Oct 14, 2019 0.1760 0.2000 0.1700 0.2000 8,162 +0.04(+25.00%)
Oct 11, 2019 0.1775 0.2200 0.1600 0.1600 17,000 -0.02(-12.09%)
Oct 10, 2019 0.2250 0.2250 0.1800 0.1820 3,953 -0.04(-19.08%)
Oct 09, 2019 0.2200 0.2249 0.1750 0.2249 5,002 +0.00(+2.23%)
Oct 08, 2019 0.2249 0.2249 0.1658 0.2200 12,274 -0.01(-2.22%)
Oct 07, 2019 0.1800 0.2250 0.1740 0.2250 8,365 +0.05(+25.00%)
Oct 04, 2019 0.1850 0.2382 0.1740 0.1800 5,900 -0.02(-10.00%)
Oct 03, 2019 0.2000 0.2386 0.1740 0.2000 23,468 -0.02(-9.05%)
Oct 02, 2019 0.2390 0.2390 0.2000 0.2199 19,732 -0.00(-0.09%)
Oct 01, 2019 0.2600 0.2601 0.1565 0.2201 63,026 -0.02(-8.29%)
Sep 30, 2019 0.1580 0.2400 0.1550 0.2400 12,053 +0.09(+57.27%)
Sep 27, 2019 0.1526 0.1526 0.1526 0.1526 1,000 +0.00(+1.19%)
Sep 26, 2019 0.1850 0.1870 0.1508 0.1508 18,920 -0.04(-19.36%)
Sep 25, 2019 0.1550 0.1870 0.1513 0.1870 4,419 -0.00(-0.21%)
Sep 24, 2019 0.1800 0.1900 0.1575 0.1874 63,675 +0.01(+4.11%)
Sep 23, 2019 0.2000 0.2000 0.1753 0.1800 17,603 +0.01(+4.05%)
Sep 20, 2019 0.1745 0.1985 0.1700 0.1730 56,400 -0.02(-8.95%)
Sep 19, 2019 0.2202 0.2500 0.1800 0.1900 76,521 -0.03(-13.68%)
Sep 18, 2019 0.2447 0.2500 0.2100 0.2201 21,301 -0.02(-8.06%)
Sep 17, 2019 0.2100 0.2550 0.2100 0.2394 13,494 -0.02(-6.12%)
Sep 16, 2019 0.2200 0.2550 0.2200 0.2550 17,296 +0.01(+2.00%)
Sep 13, 2019 0.2490 0.2550 0.2100 0.2500 41,800 +0.00(+0.00%)
Sep 12, 2019 0.2550 0.2550 0.2001 0.2500 11,937 +0.00(+0.16%)
Sep 11, 2019 0.2100 0.2600 0.2100 0.2496 30,014 +0.04(+18.86%)
Sep 10, 2019 0.2298 0.2590 0.1896 0.2100 63,368 +0.01(+5.00%)
Sep 09, 2019 0.1575 0.2000 0.1575 0.2000 17,328 +0.05(+33.24%)
Sep 06, 2019 0.2000 0.2200 0.1501 0.1501 71,600 -0.02(-14.23%)
Sep 05, 2019 0.2100 0.2100 0.1600 0.1750 25,804 -0.03(-15.66%)
Sep 04, 2019 0.1500 0.2075 0.1500 0.2075 38,449 +0.06(+37.42%)
Sep 03, 2019 0.1500 0.1999 0.1500 0.1510 4,894 -0.08(-35.72%)
Aug 30, 2019 0.2500 0.2500 0.1551 0.2349 25,000 +0.06(+38.18%)
Aug 29, 2019 0.2100 0.2500 0.1700 0.1700 7,919 -0.02(-10.53%)
Aug 28, 2019 0.1775 0.2050 0.1775 0.1900 55,902 +0.03(+16.92%)
Aug 27, 2019 0.1508 0.2000 0.1508 0.1625 62,883 -0.04(-18.75%)
Aug 26, 2019 0.2000 0.2000 0.1600 0.2000 29,903 +0.00(+0.00%)
Aug 23, 2019 0.1800 0.2028 0.1800 0.2000 18,900 +0.01(+5.26%)
Aug 22, 2019 0.1900 0.2000 0.1900 0.1900 68,051 -0.01(-5.00%)
Aug 21, 2019 0.1600 0.2000 0.1600 0.2000 7,004 +0.00(+0.00%)
Aug 20, 2019 0.2000 0.2000 0.1507 0.2000 25,126 +0.00(+0.00%)
Aug 19, 2019 0.2050 0.2050 0.1801 0.2000 18,477 +0.01(+5.26%)
Aug 16, 2019 0.1900 0.1980 0.1850 0.1900 10,900 +0.00(+0.00%)
Aug 15, 2019 0.2000 0.2050 0.1800 0.1900 14,840 +0.00(+0.00%)
Aug 14, 2019 0.1900 0.2050 0.1900 0.1900 38,543 -0.01(-5.00%)
Aug 13, 2019 0.1983 0.2050 0.1800 0.2000 16,856 -0.00(-2.44%)
Aug 12, 2019 0.2100 0.2200 0.1830 0.2050 17,023 +0.00(+0.00%)
Aug 09, 2019 0.2300 0.2395 0.2000 0.2050 39,600 +0.00(+2.50%)
Aug 08, 2019 0.2095 0.2390 0.1676 0.2000 60,530 -0.01(-4.67%)
Aug 07, 2019 0.1925 0.2098 0.1760 0.2098 14,841 +0.01(+4.90%)
Aug 06, 2019 0.2388 0.2388 0.1950 0.2000 51,032 -0.02(-9.91%)
Aug 05, 2019 0.2389 0.2389 0.2220 0.2220 8,196 -0.00(-2.16%)
Aug 02, 2019 0.2100 0.2389 0.2100 0.2269 6,200 +0.01(+3.14%)
Aug 01, 2019 0.2388 0.2388 0.2100 0.2200 24,777 +0.02(+9.45%)
Jul 31, 2019 0.2390 0.2390 0.2010 0.2010 10,031 -0.04(-15.90%)
Jul 30, 2019 0.2001 0.2390 0.2001 0.2390 4,525 +0.03(+13.81%)
Jul 29, 2019 0.2100 0.2400 0.2001 0.2100 7,985 +0.00(+0.00%)
Jul 26, 2019 0.2101 0.2101 0.2100 0.2100 10,700 +0.00(+0.00%)
Jul 25, 2019 0.2001 0.2410 0.2001 0.2100 24,082 +0.01(+2.89%)
Jul 24, 2019 0.2076 0.2410 0.2000 0.2041 9,530 -0.01(-5.11%)
Jul 23, 2019 0.2100 0.2300 0.2001 0.2151 20,290 +0.01(+2.43%)
Jul 22, 2019 0.2101 0.2600 0.2100 0.2100 28,791 -0.00(-0.57%)
Jul 19, 2019 0.2540 0.2549 0.2112 0.2112 27,400 -0.03(-11.11%)
Jul 18, 2019 0.2250 0.2549 0.2150 0.2376 40,457 +0.01(+6.02%)
Jul 17, 2019 0.2400 0.2510 0.2240 0.2241 46,737 -0.02(-6.62%)
Jul 16, 2019 0.2211 0.2899 0.2211 0.2400 17,468 +0.01(+4.35%)
Jul 15, 2019 0.2325 0.2400 0.2252 0.2300 22,130 +0.01(+2.22%)
Jul 12, 2019 0.2689 0.2689 0.2210 0.2250 52,900 -0.04(-16.33%)
Jul 11, 2019 0.2377 0.2689 0.2377 0.2689 10,863 +0.02(+7.56%)
Jul 10, 2019 0.2950 0.2950 0.2400 0.2500 34,202 -0.04(-13.76%)
Jul 09, 2019 0.2699 0.2900 0.2400 0.2899 131,200 +0.04(+15.96%)
Jul 08, 2019 0.2600 0.2700 0.2453 0.2500 29,365 -0.02(-7.41%)
Jul 05, 2019 0.2550 0.2995 0.2500 0.2700 22,200 +0.02(+7.78%)
Jul 03, 2019 0.2900 0.3000 0.2505 0.2505 10,600 -0.03(-11.80%)
Jul 02, 2019 0.2900 0.2900 0.2421 0.2840 17,196 +0.02(+9.23%)
Jul 01, 2019 0.2900 0.2900 0.2600 0.2600 1,836 +0.00(+0.00%)
Jun 28, 2019 0.2600 0.2899 0.2600 0.2600 4,700 +0.00(+0.00%)
Jun 27, 2019 0.2501 0.2600 0.2501 0.2600 8,867 +0.01(+3.96%)
Jun 26, 2019 0.2900 0.2900 0.2501 0.2501 23,163 -0.03(-11.94%)
Jun 25, 2019 0.2600 0.2840 0.2500 0.2840 42,302 +0.03(+13.60%)
Jun 24, 2019 0.2505 0.2505 0.2500 0.2500 1,303 -0.00(-0.40%)
Jun 21, 2019 0.3800 0.4029 0.2410 0.2510 35,000 -0.04(-14.19%)
Jun 20, 2019 0.2410 0.3100 0.2410 0.2925 127,932 +0.05(+20.87%)
Jun 19, 2019 0.2500 0.2700 0.2420 0.2420 6,610 -0.03(-10.37%)
Jun 18, 2019 0.2700 0.2890 0.2500 0.2700 16,236 -0.01(-3.57%)
Jun 17, 2019 0.2600 0.2900 0.2500 0.2800 4,590 -0.01(-3.45%)
Jun 14, 2019 0.2900 0.2900 0.2900 0.2900 300 +0.00(+0.00%)
Jun 13, 2019 0.3200 0.3200 0.2600 0.2900 7,160 +0.04(+15.08%)
Jun 12, 2019 0.3600 0.3800 0.2465 0.2520 34,259 -0.11(-30.96%)
Jun 11, 2019 0.3500 0.3748 0.2750 0.3650 28,932 +0.04(+14.06%)
Jun 10, 2019 0.2650 0.3200 0.2650 0.3200 1,947 +0.04(+12.28%)
Jun 07, 2019 0.3000 0.3000 0.2540 0.2850 23,900 -0.02(-5.00%)
Jun 06, 2019 0.3000 0.3000 0.2520 0.3000 59,166 -0.02(-6.19%)
Jun 05, 2019 0.2550 0.3198 0.2550 0.3198 9,773 +0.05(+20.23%)
Jun 04, 2019 0.3000 0.3000 0.2660 0.2660 5,200 -0.03(-11.33%)
Jun 03, 2019 0.3050 0.3050 0.2550 0.3000 16,707 -0.01(-1.64%)
May 31, 2019 0.3100 0.3100 0.2550 0.3050 4,500 -0.01(-1.61%)
May 30, 2019 0.2900 0.3100 0.2900 0.3100 2,069 +0.02(+6.90%)
May 29, 2019 0.2520 0.3100 0.2520 0.2900 12,019 +0.01(+3.20%)
May 28, 2019 0.3000 0.3100 0.2520 0.2810 8,945 -0.03(-9.35%)
May 24, 2019 0.3199 0.3199 0.2504 0.3100 12,300 -0.01(-3.13%)
May 23, 2019 0.2800 0.3200 0.2500 0.3200 15,672 +0.03(+10.34%)
May 22, 2019 0.3040 0.3199 0.2900 0.2900 33,071 -0.01(-4.76%)
May 21, 2019 0.2900 0.3045 0.2700 0.3045 13,470 +0.03(+12.78%)
May 20, 2019 0.2900 0.2900 0.2250 0.2700 31,667 +0.01(+3.85%)
May 17, 2019 0.3000 0.3000 0.2600 0.2600 8,000 -0.03(-10.34%)
May 16, 2019 0.2800 0.3000 0.2800 0.2900 4,284 +0.00(+0.00%)
May 15, 2019 0.3050 0.3050 0.2500 0.2900 29,092 -0.01(-3.33%)
May 14, 2019 0.3200 0.3200 0.2800 0.3000 35,851 +0.00(+0.00%)
May 13, 2019 0.3400 0.3400 0.3000 0.3000 10,321 -0.02(-6.25%)
May 10, 2019 0.3000 0.3200 0.3000 0.3200 9,700 +0.02(+6.67%)
May 09, 2019 0.3200 0.3200 0.3000 0.3000 17,986 -0.01(-3.23%)
May 08, 2019 0.3200 0.3500 0.3000 0.3100 25,129 -0.01(-3.13%)
May 07, 2019 0.3000 0.3500 0.3000 0.3200 35,480 +0.00(+0.00%)
May 06, 2019 0.3200 0.3780 0.3050 0.3200 12,154 -0.01(-2.71%)
May 03, 2019 0.3201 0.3790 0.3200 0.3289 16,000 +0.01(+2.14%)
May 02, 2019 0.3300 0.3800 0.3220 0.3220 6,684 +0.00(+0.63%)
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.