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

Liquidmetal Technologies Inc (OP: LQMT )

0.0558 +0.0018 (+3.33%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
May 24, 2024 0.0526 0.0560 0.0525 0.0558 772,583 +0.00(+3.33%)
May 23, 2024 0.0575 0.0597 0.0525 0.0540 617,628 -0.00(-6.09%)
May 22, 2024 0.0580 0.0597 0.0575 0.0575 193,273 +0.00(+0.00%)
May 21, 2024 0.0592 0.0610 0.0552 0.0575 573,957 -0.00(-4.64%)
May 20, 2024 0.0585 0.0618 0.0580 0.0603 410,804 +0.00(+3.97%)
May 17, 2024 0.0590 0.0605 0.0580 0.0580 119,560 -0.00(-2.52%)
May 16, 2024 0.0590 0.0600 0.0590 0.0595 182,234 +0.00(+0.85%)
May 15, 2024 0.0580 0.0610 0.0580 0.0590 227,094 +0.00(+1.72%)
May 14, 2024 0.0595 0.0600 0.0580 0.0580 141,495 -0.00(-2.52%)
May 13, 2024 0.0600 0.0600 0.0586 0.0595 450,228 -0.00(-0.17%)
May 10, 2024 0.0594 0.0600 0.0590 0.0596 174,954 +0.00(+0.00%)
May 09, 2024 0.0585 0.0599 0.0585 0.0596 276,193 -0.00(-0.33%)
May 08, 2024 0.0606 0.0625 0.0588 0.0598 507,575 -0.00(-1.48%)
May 07, 2024 0.0610 0.0615 0.0600 0.0607 134,214 -0.00(-1.94%)
May 06, 2024 0.0600 0.0630 0.0600 0.0619 205,386 +0.00(+0.65%)
May 03, 2024 0.0600 0.0630 0.0600 0.0615 967,536 +0.00(+1.82%)
May 02, 2024 0.0595 0.0610 0.0595 0.0604 89,772 +0.00(+0.67%)
May 01, 2024 0.0601 0.0630 0.0600 0.0600 462,593 -0.00(-2.44%)
Apr 30, 2024 0.0655 0.0655 0.0605 0.0615 438,486 -0.00(-6.11%)
Apr 29, 2024 0.0619 0.0658 0.0593 0.0655 405,056 +0.00(+5.65%)
Apr 26, 2024 0.0623 0.0664 0.0615 0.0620 221,640 -0.00(-2.36%)
Apr 25, 2024 0.0615 0.0643 0.0600 0.0635 98,208 -0.00(-0.78%)
Apr 24, 2024 0.0640 0.0670 0.0600 0.0640 137,562 +0.00(+0.00%)
Apr 23, 2024 0.0610 0.0660 0.0610 0.0640 243,185 +0.00(+4.92%)
Apr 22, 2024 0.0600 0.0662 0.0600 0.0610 205,534 -0.00(-3.48%)
Apr 19, 2024 0.0660 0.0669 0.0610 0.0632 665,274 +0.00(+0.16%)
Apr 18, 2024 0.0632 0.0680 0.0620 0.0631 256,940 -0.00(-2.92%)
Apr 17, 2024 0.0616 0.0680 0.0600 0.0650 155,688 +0.00(+3.17%)
Apr 16, 2024 0.0650 0.0687 0.0630 0.0630 328,450 -0.00(-5.26%)
Apr 15, 2024 0.0709 0.0709 0.0650 0.0665 367,868 -0.00(-3.62%)
Apr 12, 2024 0.0680 0.0705 0.0659 0.0690 341,371 -0.00(-1.43%)
Apr 11, 2024 0.0656 0.0715 0.0656 0.0700 191,580 +0.00(+2.34%)
Apr 10, 2024 0.0700 0.0720 0.0650 0.0684 912,783 -0.00(-2.29%)
Apr 09, 2024 0.0720 0.0720 0.0661 0.0700 509,397 +0.00(+5.11%)
Apr 08, 2024 0.0724 0.0725 0.0652 0.0666 439,704 -0.00(-3.34%)
Apr 05, 2024 0.0740 0.0740 0.0676 0.0689 491,874 -0.00(-1.15%)
Apr 04, 2024 0.0695 0.0715 0.0686 0.0697 283,771 +0.00(+1.75%)
Apr 03, 2024 0.0700 0.0710 0.0650 0.0685 865,799 -0.00(-3.52%)
Apr 02, 2024 0.0740 0.0750 0.0680 0.0710 504,412 -0.00(-4.05%)
Apr 01, 2024 0.0691 0.0746 0.0660 0.0740 1,295,710 +0.00(+4.23%)
Mar 28, 2024 0.0658 0.0710 0.0658 0.0710 389,516 +0.01(+7.90%)
Mar 27, 2024 0.0650 0.0669 0.0634 0.0658 328,892 -0.00(-3.80%)
Mar 26, 2024 0.0729 0.0729 0.0635 0.0684 721,211 -0.00(-3.66%)
Mar 25, 2024 0.0686 0.0785 0.0686 0.0710 1,848,801 +0.00(+2.45%)
Mar 22, 2024 0.0632 0.0723 0.0630 0.0693 1,563,068 +0.01(+10.88%)
Mar 21, 2024 0.0645 0.0645 0.0550 0.0625 1,225,714 -0.00(-2.34%)
Mar 20, 2024 0.0529 0.0642 0.0520 0.0640 3,151,467 +0.01(+27.74%)
Mar 19, 2024 0.0549 0.0550 0.0470 0.0501 1,584,631 -0.01(-9.07%)
Mar 18, 2024 0.0598 0.0600 0.0540 0.0551 762,040 -0.00(-8.17%)
Mar 15, 2024 0.0602 0.0604 0.0577 0.0600 71,040 +0.00(+0.84%)
Mar 14, 2024 0.0637 0.0637 0.0580 0.0595 915,474 -0.00(-0.83%)
Mar 13, 2024 0.0550 0.0640 0.0525 0.0600 3,309,912 +0.01(+14.29%)
Mar 12, 2024 0.0519 0.0525 0.0471 0.0525 511,699 +0.00(+2.14%)
Mar 11, 2024 0.0505 0.0550 0.0505 0.0514 491,312 +0.00(+0.78%)
Mar 08, 2024 0.0519 0.0519 0.0490 0.0510 353,244 +0.00(+0.39%)
Mar 07, 2024 0.0514 0.0523 0.0400 0.0508 431,484 -0.00(-0.78%)
Mar 06, 2024 0.0502 0.0525 0.0502 0.0512 433,216 +0.00(+1.79%)
Mar 05, 2024 0.0503 0.0514 0.0502 0.0503 244,750 -0.00(-1.37%)
Mar 04, 2024 0.0520 0.0525 0.0500 0.0510 1,337,880 -0.00(-4.49%)
Mar 01, 2024 0.0520 0.0543 0.0520 0.0534 225,402 -0.00(-1.66%)
Feb 29, 2024 0.0509 0.0543 0.0502 0.0543 378,838 +0.00(+7.95%)
Feb 28, 2024 0.0512 0.0520 0.0500 0.0503 321,865 -0.00(-2.52%)
Feb 27, 2024 0.0526 0.0526 0.0500 0.0516 425,412 -0.00(-4.09%)
Feb 26, 2024 0.0530 0.0550 0.0520 0.0538 389,887 -0.00(-0.37%)
Feb 23, 2024 0.0540 0.0570 0.0530 0.0540 540,034 +0.00(+0.93%)
Feb 22, 2024 0.0538 0.0550 0.0526 0.0535 98,406 -0.00(-0.19%)
Feb 21, 2024 0.0548 0.0552 0.0527 0.0536 141,810 -0.00(-0.74%)
Feb 20, 2024 0.0504 0.0565 0.0504 0.0540 240,542 +0.00(+3.85%)
Feb 16, 2024 0.0520 0.0570 0.0505 0.0520 1,162,996 -0.00(-1.52%)
Feb 15, 2024 0.0572 0.0576 0.0502 0.0528 522,111 -0.00(-8.01%)
Feb 14, 2024 0.0556 0.0580 0.0556 0.0574 213,723 +0.00(+3.24%)
Feb 13, 2024 0.0566 0.0583 0.0555 0.0556 282,242 -0.00(-4.47%)
Feb 12, 2024 0.0570 0.0600 0.0559 0.0582 371,604 +0.00(+0.34%)
Feb 09, 2024 0.0559 0.0599 0.0559 0.0580 220,217 +0.00(+0.17%)
Feb 08, 2024 0.0555 0.0600 0.0555 0.0579 99,772 +0.00(+4.89%)
Feb 07, 2024 0.0550 0.0619 0.0550 0.0552 668,252 -0.00(-2.13%)
Feb 06, 2024 0.0575 0.0600 0.0560 0.0564 286,797 -0.00(-2.76%)
Feb 05, 2024 0.0581 0.0611 0.0578 0.0580 321,306 -0.00(-3.65%)
Feb 02, 2024 0.0580 0.0620 0.0520 0.0602 307,406 +0.00(+3.79%)
Feb 01, 2024 0.0590 0.0627 0.0580 0.0580 329,642 -0.00(-3.33%)
Jan 31, 2024 0.0593 0.0628 0.0590 0.0600 231,271 -0.00(-4.76%)
Jan 30, 2024 0.0567 0.0644 0.0567 0.0630 799,552 +0.00(+7.88%)
Jan 29, 2024 0.0570 0.0585 0.0560 0.0584 192,971 -0.00(-2.67%)
Jan 26, 2024 0.0578 0.0629 0.0578 0.0600 150,411 -0.00(-1.64%)
Jan 25, 2024 0.0580 0.0648 0.0580 0.0610 90,259 +0.00(+5.17%)
Jan 24, 2024 0.0599 0.0620 0.0580 0.0580 417,899 -0.00(-3.17%)
Jan 23, 2024 0.0580 0.0600 0.0578 0.0599 532,579 +0.00(+3.28%)
Jan 22, 2024 0.0581 0.0600 0.0580 0.0580 61,300 -0.00(-2.19%)
Jan 19, 2024 0.0601 0.0626 0.0580 0.0593 639,156 +0.00(+1.02%)
Jan 18, 2024 0.0601 0.0638 0.0587 0.0587 770,811 -0.01(-7.99%)
Jan 17, 2024 0.0595 0.0638 0.0570 0.0638 808,387 +0.00(+7.23%)
Jan 16, 2024 0.0600 0.0610 0.0575 0.0595 1,133,514 -0.00(-4.19%)
Jan 12, 2024 0.0570 0.0640 0.0570 0.0621 408,015 +0.00(+0.32%)
Jan 11, 2024 0.0595 0.0630 0.0571 0.0619 426,986 +0.00(+4.92%)
Jan 10, 2024 0.0599 0.0632 0.0567 0.0590 399,926 -0.00(-2.32%)
Jan 09, 2024 0.0649 0.0649 0.0570 0.0604 530,136 -0.00(-0.17%)
Jan 08, 2024 0.0650 0.0660 0.0556 0.0605 398,776 -0.00(-5.47%)
Jan 05, 2024 0.0595 0.0650 0.0550 0.0640 489,153 +0.01(+9.40%)
Jan 04, 2024 0.0573 0.0593 0.0560 0.0585 51,774 +0.00(+1.21%)
Jan 03, 2024 0.0600 0.0600 0.0550 0.0578 146,387 -0.00(-3.34%)
Jan 02, 2024 0.0540 0.0625 0.0540 0.0598 359,527 +0.00(+0.50%)
Dec 29, 2023 0.0534 0.0595 0.0534 0.0595 354,836 +0.00(+0.00%)
Dec 28, 2023 0.0572 0.0595 0.0525 0.0595 478,211 +0.00(+2.41%)
Dec 27, 2023 0.0570 0.0590 0.0481 0.0581 1,594,860 +0.00(+1.40%)
Dec 26, 2023 0.0605 0.0610 0.0573 0.0573 1,037,871 -0.00(-5.76%)
Dec 22, 2023 0.0615 0.0615 0.0605 0.0608 176,405 -0.00(-2.72%)
Dec 21, 2023 0.0615 0.0629 0.0615 0.0625 303,657 +0.00(+0.00%)
Dec 20, 2023 0.0616 0.0644 0.0616 0.0625 628,628 +0.00(+2.63%)
Dec 19, 2023 0.0670 0.0670 0.0577 0.0609 2,690,052 -0.01(-8.42%)
Dec 18, 2023 0.0699 0.0699 0.0631 0.0665 430,728 -0.00(-2.35%)
Dec 15, 2023 0.0700 0.0702 0.0652 0.0681 468,672 -0.00(-2.44%)
Dec 14, 2023 0.0699 0.0702 0.0640 0.0698 406,553 +0.00(+3.25%)
Dec 13, 2023 0.0601 0.0700 0.0601 0.0676 382,514 +0.00(+1.50%)
Dec 12, 2023 0.0703 0.0703 0.0598 0.0666 728,740 -0.00(-5.13%)
Dec 11, 2023 0.0750 0.0750 0.0700 0.0702 593,921 -0.00(-1.82%)
Dec 08, 2023 0.0650 0.0760 0.0650 0.0715 1,283,620 +0.00(+7.04%)
Dec 07, 2023 0.0651 0.0700 0.0650 0.0668 340,041 +0.00(+1.21%)
Dec 06, 2023 0.0632 0.0750 0.0632 0.0660 1,578,072 -0.00(-3.23%)
Dec 05, 2023 0.0600 0.0700 0.0600 0.0682 354,724 +0.00(+2.10%)
Dec 04, 2023 0.0640 0.0690 0.0600 0.0668 561,656 +0.00(+5.03%)
Dec 01, 2023 0.0660 0.0660 0.0611 0.0636 270,441 +0.00(+1.27%)
Nov 30, 2023 0.0615 0.0664 0.0580 0.0628 457,740 +0.00(+2.95%)
Nov 29, 2023 0.0575 0.0624 0.0551 0.0610 2,112,534 +0.00(+8.35%)
Nov 28, 2023 0.0570 0.0605 0.0550 0.0563 422,059 -0.00(-4.41%)
Nov 27, 2023 0.0648 0.0656 0.0570 0.0589 1,538,155 -0.01(-9.24%)
Nov 24, 2023 0.0650 0.0715 0.0552 0.0649 1,116,012 -0.01(-8.59%)
Nov 22, 2023 0.0625 0.0723 0.0625 0.0710 2,273,758 +0.01(+18.73%)
Nov 21, 2023 0.0550 0.0680 0.0530 0.0598 1,355,175 +0.01(+12.83%)
Nov 20, 2023 0.0390 0.0550 0.0390 0.0530 2,397,268 +0.01(+34.18%)
Nov 17, 2023 0.0381 0.0415 0.0381 0.0395 646,406 +0.00(+1.54%)
Nov 16, 2023 0.0400 0.0400 0.0388 0.0389 137,218 -0.00(-2.75%)
Nov 15, 2023 0.0310 0.0400 0.0310 0.0400 972,299 +0.00(+14.29%)
Nov 14, 2023 0.0370 0.0395 0.0337 0.0350 355,208 -0.00(-2.78%)
Nov 13, 2023 0.0358 0.0388 0.0350 0.0360 280,642 +0.00(+0.00%)
Nov 10, 2023 0.0353 0.0362 0.0353 0.0360 61,805 -0.00(-2.96%)
Nov 09, 2023 0.0370 0.0397 0.0350 0.0371 261,999 -0.00(-2.37%)
Nov 08, 2023 0.0376 0.0394 0.0376 0.0380 138,456 -0.00(-4.28%)
Nov 07, 2023 0.0389 0.0397 0.0375 0.0397 154,251 +0.00(+2.06%)
Nov 06, 2023 0.0366 0.0390 0.0344 0.0389 616,209 +0.00(+5.14%)
Nov 03, 2023 0.0385 0.0387 0.0366 0.0370 384,319 -0.00(-3.90%)
Nov 02, 2023 0.0394 0.0394 0.0368 0.0385 529,110 -0.00(-0.26%)
Nov 01, 2023 0.0369 0.0390 0.0369 0.0386 476,089 +0.00(+4.89%)
Oct 31, 2023 0.0370 0.0397 0.0366 0.0368 539,126 -0.00(-5.64%)
Oct 30, 2023 0.0365 0.0403 0.0365 0.0390 173,867 -0.00(-3.23%)
Oct 27, 2023 0.0407 0.0410 0.0400 0.0403 164,993 -0.00(-0.98%)
Oct 26, 2023 0.0403 0.0415 0.0403 0.0407 166,013 -0.00(-0.73%)
Oct 25, 2023 0.0420 0.0432 0.0400 0.0410 672,695 -0.00(-2.38%)
Oct 24, 2023 0.0433 0.0456 0.0420 0.0420 578,762 -0.00(-9.68%)
Oct 23, 2023 0.0441 0.0470 0.0431 0.0465 156,778 +0.00(+4.49%)
Oct 20, 2023 0.0419 0.0465 0.0401 0.0445 1,208,650 +0.00(+10.97%)
Oct 19, 2023 0.0410 0.0419 0.0401 0.0401 240,273 -0.00(-2.91%)
Oct 18, 2023 0.0433 0.0433 0.0403 0.0413 507,341 -0.00(-2.59%)
Oct 17, 2023 0.0422 0.0433 0.0410 0.0424 310,218 +0.00(+0.71%)
Oct 16, 2023 0.0410 0.0429 0.0410 0.0421 212,734 +0.00(+0.24%)
Oct 13, 2023 0.0420 0.0420 0.0420 0.0420 23,928 +0.00(+2.44%)
Oct 12, 2023 0.0430 0.0430 0.0400 0.0410 293,938 +0.00(+0.00%)
Oct 11, 2023 0.0407 0.0430 0.0407 0.0410 249,092 -0.00(-4.65%)
Oct 10, 2023 0.0400 0.0430 0.0400 0.0430 366,126 +0.00(+4.88%)
Oct 09, 2023 0.0410 0.0435 0.0403 0.0410 254,730 -0.00(-6.82%)
Oct 06, 2023 0.0415 0.0440 0.0410 0.0440 558,703 +0.00(+4.76%)
Oct 05, 2023 0.0437 0.0440 0.0414 0.0420 6,602 +0.00(+5.00%)
Oct 04, 2023 0.0445 0.0468 0.0400 0.0400 149,963 -0.01(-14.53%)
Oct 03, 2023 0.0431 0.0470 0.0431 0.0468 116,563 +0.00(+4.00%)
Oct 02, 2023 0.0430 0.0451 0.0402 0.0450 178,947 +0.00(+9.76%)
Sep 29, 2023 0.0430 0.0440 0.0410 0.0410 297,939 -0.00(-2.38%)
Sep 28, 2023 0.0450 0.0477 0.0416 0.0420 222,367 -0.00(-4.33%)
Sep 27, 2023 0.0422 0.0449 0.0422 0.0439 64,675 +0.00(+4.28%)
Sep 26, 2023 0.0450 0.0470 0.0402 0.0421 378,955 -0.00(-0.47%)
Sep 25, 2023 0.0483 0.0463 0.0400 0.0423 683,797 -0.00(-6.21%)
Sep 22, 2023 0.0452 0.0483 0.0450 0.0451 160,568 -0.00(-1.96%)
Sep 21, 2023 0.0468 0.0483 0.0457 0.0460 40,282 -0.00(-4.96%)
Sep 20, 2023 0.0466 0.0484 0.0454 0.0484 232,581 +0.00(+3.42%)
Sep 19, 2023 0.0480 0.0485 0.0464 0.0468 184,407 -0.00(-3.51%)
Sep 18, 2023 0.0488 0.0495 0.0480 0.0485 195,308 -0.00(-2.22%)
Sep 15, 2023 0.0521 0.0521 0.0495 0.0496 107,456 -0.00(-4.62%)
Sep 14, 2023 0.0452 0.0530 0.0452 0.0520 1,028,756 +0.00(+10.17%)
Sep 13, 2023 0.0475 0.0500 0.0452 0.0472 148,926 +0.00(+0.43%)
Sep 12, 2023 0.0483 0.0508 0.0465 0.0470 391,222 +0.00(+0.00%)
Sep 11, 2023 0.0465 0.0497 0.0465 0.0470 278,921 -0.00(-4.08%)
Sep 08, 2023 0.0510 0.0529 0.0481 0.0490 479,527 -0.00(-0.41%)
Sep 07, 2023 0.0451 0.0540 0.0451 0.0492 774,528 +0.00(+9.09%)
Sep 06, 2023 0.0451 0.0500 0.0451 0.0451 475,879 -0.00(-5.05%)
Sep 05, 2023 0.0500 0.0525 0.0451 0.0475 529,269 -0.00(-1.25%)
Sep 01, 2023 0.0461 0.0500 0.0461 0.0481 814,859 -0.00(-1.03%)
Aug 31, 2023 0.0485 0.0520 0.0481 0.0486 300,464 -0.00(-6.54%)
Aug 30, 2023 0.0510 0.0520 0.0461 0.0520 1,217,219 +0.00(+4.00%)
Aug 29, 2023 0.0500 0.0545 0.0486 0.0500 612,920 +0.00(+1.42%)
Aug 28, 2023 0.0510 0.0550 0.0486 0.0493 515,701 -0.01(-10.20%)
Aug 25, 2023 0.0494 0.0549 0.0485 0.0549 108,994 +0.01(+12.04%)
Aug 24, 2023 0.0510 0.0530 0.0420 0.0490 1,291,817 -0.00(-7.55%)
Aug 23, 2023 0.0535 0.0560 0.0515 0.0530 586,164 +0.00(+0.76%)
Aug 22, 2023 0.0526 0.0565 0.0516 0.0526 353,838 -0.00(-0.75%)
Aug 21, 2023 0.0567 0.0588 0.0530 0.0530 556,075 -0.00(-3.64%)
Aug 18, 2023 0.0554 0.0587 0.0550 0.0550 326,974 -0.00(-0.72%)
Aug 17, 2023 0.0580 0.0580 0.0551 0.0554 212,492 -0.00(-2.64%)
Aug 16, 2023 0.0580 0.0588 0.0560 0.0569 267,276 -0.00(-3.23%)
Aug 15, 2023 0.0595 0.0595 0.0584 0.0588 32,628 +0.00(+0.00%)
Aug 14, 2023 0.0570 0.0595 0.0555 0.0588 375,789 +0.00(+1.38%)
Aug 11, 2023 0.0590 0.0632 0.0580 0.0580 342,818 -0.00(-4.13%)
Aug 10, 2023 0.0613 0.0634 0.0605 0.0605 123,699 -0.00(-0.17%)
Aug 09, 2023 0.0620 0.0640 0.0600 0.0606 640,956 -0.00(-5.31%)
Aug 08, 2023 0.0641 0.0673 0.0620 0.0640 309,948 +0.00(+2.73%)
Aug 07, 2023 0.0631 0.0640 0.0623 0.0623 71,200 -0.00(-3.56%)
Aug 04, 2023 0.0648 0.0670 0.0621 0.0646 111,622 +0.00(+1.73%)
Aug 03, 2023 0.0640 0.0652 0.0620 0.0635 455,851 -0.00(-5.79%)
Aug 02, 2023 0.0627 0.0675 0.0625 0.0674 290,741 +0.00(+1.97%)
Aug 01, 2023 0.0620 0.0674 0.0620 0.0661 205,836 -0.00(-0.30%)
Jul 31, 2023 0.0621 0.0689 0.0621 0.0663 145,616 -0.00(-3.21%)
Jul 28, 2023 0.0636 0.0689 0.0621 0.0685 644,731 +0.01(+7.87%)
Jul 27, 2023 0.0651 0.0690 0.0630 0.0635 238,417 -0.00(-3.79%)
Jul 26, 2023 0.0655 0.0690 0.0628 0.0660 267,846 -0.00(-4.35%)
Jul 25, 2023 0.0640 0.0690 0.0611 0.0690 794,937 +0.01(+9.52%)
Jul 24, 2023 0.0610 0.0650 0.0575 0.0630 439,327 +0.00(+3.28%)
Jul 21, 2023 0.0670 0.0700 0.0590 0.0610 615,139 -0.01(-8.82%)
Jul 20, 2023 0.0600 0.0669 0.0595 0.0669 401,678 +0.01(+15.15%)
Jul 19, 2023 0.0576 0.0620 0.0571 0.0581 642,250 -0.00(-2.84%)
Jul 18, 2023 0.0582 0.0598 0.0567 0.0598 27,161 +0.00(+5.47%)
Jul 17, 2023 0.0598 0.0598 0.0567 0.0567 133,407 -0.00(-5.18%)
Jul 14, 2023 0.0567 0.0598 0.0561 0.0598 50,913 +0.00(+3.10%)
Jul 13, 2023 0.0600 0.0600 0.0566 0.0580 234,543 -0.00(-1.53%)
Jul 12, 2023 0.0600 0.0600 0.0561 0.0589 131,505 -0.00(-1.51%)
Jul 11, 2023 0.0600 0.0600 0.0561 0.0598 83,447 +0.00(+6.60%)
Jul 10, 2023 0.0550 0.0603 0.0550 0.0561 101,049 -0.00(-3.94%)
Jul 07, 2023 0.0561 0.0609 0.0555 0.0584 318,047 +0.00(+4.10%)
Jul 06, 2023 0.0580 0.0604 0.0561 0.0561 152,808 -0.00(-2.94%)
Jul 05, 2023 0.0566 0.0610 0.0550 0.0578 805,861 -0.00(-0.52%)
Jul 03, 2023 0.0600 0.0600 0.0550 0.0581 331,349 -0.00(-0.68%)
Jun 30, 2023 0.0595 0.0610 0.0580 0.0585 184,373 +0.00(+3.36%)
Jun 29, 2023 0.0600 0.0610 0.0566 0.0566 374,423 -0.00(-5.67%)
Jun 28, 2023 0.0611 0.0650 0.0595 0.0600 553,222 -0.01(-7.69%)
Jun 27, 2023 0.0650 0.0650 0.0615 0.0650 221,306 +0.00(+3.50%)
Jun 26, 2023 0.0621 0.0660 0.0621 0.0628 122,049 -0.00(-2.33%)
Jun 23, 2023 0.0610 0.0670 0.0610 0.0643 89,358 -0.00(-1.08%)
Jun 22, 2023 0.0660 0.0660 0.0630 0.0650 318,538 +0.00(+2.36%)
Jun 21, 2023 0.0660 0.0665 0.0635 0.0635 153,729 +0.00(+0.00%)
Jun 20, 2023 0.0642 0.0673 0.0631 0.0635 173,433 -0.00(-0.94%)
Jun 16, 2023 0.0694 0.0710 0.0641 0.0641 555,442 -0.00(-6.70%)
Jun 15, 2023 0.0690 0.0694 0.0655 0.0687 542,896 +0.00(+1.03%)
Jun 14, 2023 0.0640 0.0680 0.0640 0.0680 329,847 +0.01(+8.63%)
Jun 13, 2023 0.0620 0.0670 0.0599 0.0626 808,763 +0.00(+6.10%)
Jun 12, 2023 0.0551 0.0590 0.0551 0.0590 162,938 +0.00(+5.36%)
Jun 09, 2023 0.0589 0.0596 0.0540 0.0560 553,100 -0.00(-4.92%)
Jun 08, 2023 0.0580 0.0600 0.0570 0.0589 237,153 -0.00(-3.28%)
Jun 07, 2023 0.0610 0.0610 0.0551 0.0609 804,453 +0.00(+2.01%)
Jun 06, 2023 0.0590 0.0620 0.0590 0.0597 110,684 +0.00(+1.02%)
Jun 05, 2023 0.0570 0.0620 0.0570 0.0591 155,161 +0.00(+0.17%)
Jun 02, 2023 0.0580 0.0620 0.0580 0.0590 200,476 +0.00(+1.72%)
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.