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

Mace Security International Inc (OP: MACE )

0.0510 +0.0030 (+6.25%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 31, 2022 0.2627 0.2665 0.2601 0.2665 4,374 -0.00(-1.04%)
May 27, 2022 0.2738 0.2799 0.2500 0.2693 99,884 -0.01(-4.64%)
May 26, 2022 0.2740 0.2834 0.2656 0.2824 16,642 +0.01(+3.07%)
May 25, 2022 0.2739 0.2740 0.2739 0.2740 10,000 +0.00(+0.00%)
May 24, 2022 0.2699 0.2740 0.2600 0.2740 51,332 +0.00(+1.48%)
May 23, 2022 0.2700 0.2783 0.2700 0.2700 26,536 -0.01(-3.57%)
May 20, 2022 0.2800 0.2800 0.2660 0.2800 91,567 -0.01(-2.95%)
May 19, 2022 0.2663 0.2885 0.2575 0.2885 115,641 +0.03(+10.96%)
May 18, 2022 0.2700 0.2700 0.2600 0.2600 31,851 -0.01(-2.26%)
May 17, 2022 0.2598 0.2796 0.2572 0.2660 1,133,187 +0.01(+2.31%)
May 16, 2022 0.2599 0.2625 0.2580 0.2600 796,870 +0.01(+1.96%)
May 13, 2022 0.2600 0.2660 0.2500 0.2550 244,080 +0.01(+2.49%)
May 12, 2022 0.2477 0.2600 0.2477 0.2488 3,900 -0.01(-3.38%)
May 11, 2022 0.2550 0.2600 0.2550 0.2575 88,740 -0.00(-0.96%)
May 10, 2022 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
May 09, 2022 0.2550 0.2690 0.2501 0.2600 316,170 -0.01(-3.35%)
May 06, 2022 0.2551 0.2690 0.2550 0.2690 207,935 +0.00(+0.00%)
May 05, 2022 0.2650 0.2690 0.2600 0.2690 85,958 +0.00(+1.51%)
May 04, 2022 0.2601 0.2995 0.2601 0.2650 48,530 -0.02(-6.95%)
May 03, 2022 0.2995 0.2995 0.2450 0.2848 148,645 +0.00(+0.00%)
May 02, 2022 0.2900 0.2900 0.2675 0.2848 19,126 -0.01(-1.79%)
Apr 29, 2022 0.2995 0.2995 0.2900 0.2900 138,851 +0.01(+1.75%)
Apr 28, 2022 0.2995 0.2995 0.2740 0.2850 62,976 +0.01(+3.64%)
Apr 27, 2022 0.2920 0.2920 0.2650 0.2750 115,238 -0.02(-6.78%)
Apr 26, 2022 0.2795 0.3000 0.2700 0.2950 54,658 +0.02(+5.73%)
Apr 25, 2022 0.2795 0.2825 0.2650 0.2790 124,603 -0.00(-1.24%)
Apr 22, 2022 0.2822 0.2825 0.2700 0.2825 13,943 +0.00(+0.36%)
Apr 21, 2022 0.2700 0.2815 0.2700 0.2815 41,325 +0.01(+2.55%)
Apr 20, 2022 0.2745 0.2890 0.2688 0.2745 47,033 +0.00(+0.00%)
Apr 19, 2022 0.2650 0.2745 0.2605 0.2745 32,245 +0.01(+4.61%)
Apr 18, 2022 0.2633 0.2650 0.2615 0.2624 62,500 -0.01(-2.45%)
Apr 14, 2022 0.2742 0.2742 0.2600 0.2690 72,973 +0.00(+1.51%)
Apr 13, 2022 0.2745 0.2745 0.2650 0.2650 85,300 -0.01(-3.50%)
Apr 12, 2022 0.2800 0.2995 0.2191 0.2746 96,899 -0.02(-8.16%)
Apr 11, 2022 0.2700 0.2990 0.2605 0.2990 301,372 +0.03(+11.53%)
Apr 08, 2022 0.2600 0.2750 0.2500 0.2681 336,452 +0.05(+20.28%)
Apr 07, 2022 0.2375 0.2375 0.2229 0.2229 4,700 -0.02(-7.13%)
Apr 06, 2022 0.2450 0.2550 0.2338 0.2400 69,124 -0.01(-2.04%)
Apr 05, 2022 0.2312 0.2588 0.2312 0.2450 45,207 -0.01(-5.33%)
Apr 04, 2022 0.2000 0.2588 0.1975 0.2588 151,470 +0.06(+30.58%)
Apr 01, 2022 0.1949 0.2010 0.1926 0.1982 108,522 +0.00(+1.95%)
Mar 31, 2022 0.1883 0.1950 0.1883 0.1944 118,038 +0.01(+3.24%)
Mar 30, 2022 0.1900 0.1905 0.1801 0.1883 172,401 -0.00(-0.89%)
Mar 29, 2022 0.1951 0.2060 0.1800 0.1900 827,818 -0.05(-19.83%)
Mar 28, 2022 0.2444 0.2450 0.2330 0.2370 74,746 -0.01(-4.78%)
Mar 25, 2022 0.2410 0.2489 0.2407 0.2489 16,725 +0.00(+0.04%)
Mar 24, 2022 0.2495 0.2495 0.2300 0.2488 34,101 -0.00(-0.28%)
Mar 23, 2022 0.2328 0.2495 0.2328 0.2495 7,064 +0.01(+3.96%)
Mar 22, 2022 0.2253 0.2400 0.2205 0.2400 133,838 +0.01(+4.35%)
Mar 21, 2022 0.2420 0.2420 0.2300 0.2300 20,490 -0.01(-3.16%)
Mar 18, 2022 0.2371 0.2465 0.2371 0.2375 47,490 -0.00(-1.45%)
Mar 17, 2022 0.2350 0.2410 0.2350 0.2410 14,925 -0.01(-2.94%)
Mar 16, 2022 0.2399 0.2483 0.2308 0.2483 7,630 -0.00(-0.28%)
Mar 15, 2022 0.2299 0.2490 0.2299 0.2490 159,178 +0.03(+12.67%)
Mar 14, 2022 0.2299 0.2299 0.2210 0.2210 2,366 -0.00(-2.00%)
Mar 11, 2022 0.2255 0.2299 0.2255 0.2255 20,603 +0.01(+2.50%)
Mar 10, 2022 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-6.18%)
Mar 08, 2022 0.2345 0 +0.00(+2.00%)
Mar 07, 2022 0.2214 0.2299 0.2214 0.2299 4,700 -0.00(-0.82%)
Mar 04, 2022 0.2250 0.2318 0.2200 0.2318 518,172 +0.00(+0.78%)
Mar 03, 2022 0.2200 0.2300 0.2200 0.2300 264,200 +0.00(+1.10%)
Mar 02, 2022 0.2301 0.2343 0.2149 0.2275 180,560 -0.01(-3.68%)
Mar 01, 2022 0.2379 0.2399 0.2240 0.2362 198,184 +0.00(+0.64%)
Feb 28, 2022 0.2380 0.2400 0.2157 0.2347 15,100 +0.02(+10.76%)
Feb 25, 2022 0.2065 0.2200 0.2065 0.2119 220,900 -0.01(-3.59%)
Feb 24, 2022 0.2100 0.2199 0.1000 0.2198 74,950 +0.00(+2.23%)
Feb 23, 2022 0.2192 0.2200 0.2150 0.2150 114,885 +0.00(+0.94%)
Feb 22, 2022 0.2275 0.2295 0.2105 0.2130 98,891 -0.01(-5.50%)
Feb 18, 2022 0.2254 0 -0.00(-2.00%)
Feb 17, 2022 0.2201 0.2300 0.2200 0.2300 14,349 +0.01(+2.72%)
Feb 16, 2022 0.2275 0.2300 0.2239 0.2239 87,792 -0.00(-0.49%)
Feb 15, 2022 0.2250 0.2300 0.2101 0.2250 206,005 +0.01(+2.27%)
Feb 14, 2022 0.2000 0.2200 0.2000 0.2200 177,520 +0.01(+4.81%)
Feb 11, 2022 0.2200 0.2200 0.1500 0.2099 632,733 -0.03(-12.25%)
Feb 10, 2022 0.2412 0.2443 0.2392 0.2392 79,900 -0.00(-0.83%)
Feb 09, 2022 0.2600 0.2600 0.2412 0.2412 60,852 -0.01(-5.37%)
Feb 08, 2022 0.2600 0.2600 0.2400 0.2549 61,241 +0.00(+0.43%)
Feb 07, 2022 0.2630 0.2630 0.2460 0.2538 163,431 +0.00(+1.56%)
Feb 04, 2022 0.2640 0.2640 0.2300 0.2499 237,674 -0.02(-6.30%)
Feb 03, 2022 0.2653 0.2667 0.2550 0.2667 28,350 +0.00(+0.53%)
Feb 02, 2022 0.2695 0.2695 0.2653 0.2653 3,172 -0.00(-1.56%)
Feb 01, 2022 0.2700 0.2700 0.2695 0.2695 4,157 +0.00(+1.58%)
Jan 31, 2022 0.2630 0.2665 0.2600 0.2653 37,575 +0.01(+2.04%)
Jan 28, 2022 0.2695 0.2695 0.2600 0.2600 42,350 -0.00(-1.33%)
Jan 27, 2022 0.2740 0.2740 0.2600 0.2635 13,681 -0.01(-2.23%)
Jan 26, 2022 0.2700 0.2700 0.2600 0.2695 31,528 +0.00(+1.32%)
Jan 25, 2022 0.2700 0.2723 0.2640 0.2660 10,960 -0.00(-1.44%)
Jan 24, 2022 0.2780 0.2800 0.2620 0.2699 26,800 -0.00(-1.35%)
Jan 21, 2022 0.2750 0.2790 0.2665 0.2736 44,816 -0.01(-2.22%)
Jan 20, 2022 0.2715 0.2798 0.2715 0.2798 55,625 +0.00(+1.49%)
Jan 19, 2022 0.2798 0.2798 0.2757 0.2757 14,595 +0.01(+2.00%)
Jan 18, 2022 0.2798 0.2798 0.2500 0.2703 137,261 -0.01(-3.36%)
Jan 14, 2022 0.2797 0 +0.00(+1.71%)
Jan 13, 2022 0.2651 0.2750 0.2651 0.2750 48,205 +0.00(+0.59%)
Jan 12, 2022 0.2710 0.2744 0.2651 0.2734 71,690 +0.00(+0.51%)
Jan 11, 2022 0.2650 0.2799 0.2650 0.2720 11,122 +0.01(+2.03%)
Jan 10, 2022 0.2600 0.2666 0.2600 0.2666 63,600 +0.01(+2.54%)
Jan 07, 2022 0.2665 0.2798 0.2600 0.2600 25,800 -0.02(-6.98%)
Jan 06, 2022 0.2680 0.2795 0.2680 0.2795 2,000 -0.00(-0.14%)
Jan 05, 2022 0.2676 0.2870 0.2676 0.2799 3,500 +0.00(+0.32%)
Jan 04, 2022 0.2625 0.2799 0.2625 0.2790 100,640 +0.01(+4.34%)
Jan 03, 2022 0.2630 0.2699 0.2600 0.2674 56,688 +0.00(+0.00%)
Dec 31, 2021 0.2880 0.3000 0.2620 0.2674 170,750 -0.01(-4.67%)
Dec 30, 2021 0.2676 0.2850 0.2660 0.2805 148,254 -0.00(-1.58%)
Dec 29, 2021 0.2651 0.2850 0.2650 0.2850 42,852 +0.01(+5.56%)
Dec 28, 2021 0.2795 0.2850 0.2640 0.2700 116,561 +0.00(+0.37%)
Dec 27, 2021 0.2750 0.2759 0.2600 0.2690 89,761 -0.00(-0.37%)
Dec 23, 2021 0.2750 0.2750 0.2500 0.2700 536,474 -0.01(-1.82%)
Dec 22, 2021 0.2700 0.2750 0.2700 0.2750 40,800 +0.00(+0.92%)
Dec 21, 2021 0.2760 0.2760 0.2702 0.2725 14,927 -0.00(-0.91%)
Dec 20, 2021 0.2860 0.2928 0.2700 0.2750 48,952 -0.01(-4.98%)
Dec 17, 2021 0.2928 0.2950 0.2860 0.2894 10,400 -0.00(-0.21%)
Dec 16, 2021 0.2825 0.2989 0.2825 0.2900 20,000 +0.00(+0.00%)
Dec 15, 2021 0.2950 0.2988 0.2850 0.2900 89,580 -0.02(-6.45%)
Dec 14, 2021 0.3100 0.3110 0.2907 0.3100 92,678 +0.01(+1.64%)
Dec 13, 2021 0.3135 0.3135 0.2910 0.3050 210,752 +0.00(+1.50%)
Dec 10, 2021 0.2960 0.3050 0.2850 0.3005 159,965 +0.01(+4.34%)
Dec 09, 2021 0.2700 0.3050 0.2700 0.2880 531,323 +0.01(+1.95%)
Dec 08, 2021 0.2752 0.2849 0.2650 0.2825 147,293 +0.03(+10.57%)
Dec 07, 2021 0.2785 0.2915 0.2555 0.2555 289,793 -0.02(-5.65%)
Dec 06, 2021 0.2635 0.2800 0.2635 0.2708 86,371 +0.01(+2.19%)
Dec 03, 2021 0.2650 0.2700 0.2400 0.2650 185,707 -0.01(-1.85%)
Dec 02, 2021 0.2710 0.2800 0.2410 0.2700 166,485 -0.01(-5.26%)
Dec 01, 2021 0.2795 0.2850 0.2775 0.2850 32,635 +0.01(+2.15%)
Nov 30, 2021 0.2900 0.2995 0.2750 0.2790 67,994 -0.01(-2.45%)
Nov 29, 2021 0.2900 0.2924 0.2730 0.2860 18,627 -0.00(-0.10%)
Nov 26, 2021 0.2815 0.2900 0.2800 0.2863 4,350 -0.01(-1.72%)
Nov 24, 2021 0.2888 0.2925 0.2888 0.2913 54,756 +0.00(+0.45%)
Nov 23, 2021 0.2815 0.2925 0.2815 0.2900 423,025 +0.00(+1.05%)
Nov 22, 2021 0.2889 0.2900 0.2816 0.2870 100,038 +0.01(+2.10%)
Nov 19, 2021 0.2960 0.3000 0.2811 0.2811 29,933 -0.02(-6.92%)
Nov 18, 2021 0.2921 0.3020 0.2967 0.3020 176,146 +0.00(+0.17%)
Nov 17, 2021 0.2701 0.3200 0.2701 0.3015 1,120,599 +0.03(+11.46%)
Nov 16, 2021 0.2700 0.2785 0.2612 0.2705 101,180 +0.00(+0.19%)
Nov 15, 2021 0.2628 0.2700 0.2513 0.2700 32,135 +0.00(+1.66%)
Nov 12, 2021 0.2720 0.2780 0.2600 0.2656 56,017 -0.01(-2.35%)
Nov 11, 2021 0.2500 0.2895 0.2499 0.2720 319,463 +0.02(+8.80%)
Nov 10, 2021 0.2475 0.2500 6,004 -0.00(-0.28%)
Nov 09, 2021 0.2580 0.2580 0.2450 0.2507 29,858 -0.00(-1.30%)
Nov 08, 2021 0.2580 0.2580 0.2500 0.2540 554,011 +0.00(+1.60%)
Nov 05, 2021 0.2695 0.2695 0.2402 0.2500 107,616 -0.02(-6.99%)
Nov 04, 2021 0.2500 0.2688 0.2500 0.2688 96,016 +0.01(+2.95%)
Nov 03, 2021 0.2650 0.2650 0.2500 0.2611 213,950 -0.00(-1.47%)
Nov 02, 2021 0.3010 0.3015 0.2280 0.2650 1,628,985 -0.05(-17.19%)
Nov 01, 2021 0.3001 0.3200 0.3198 0.3200 55,312 +0.00(+0.06%)
Oct 29, 2021 0.3200 0.3320 0.3080 0.3198 138,925 +0.00(+0.25%)
Oct 28, 2021 0.3250 0.3379 0.3030 0.3190 208,713 -0.01(-2.24%)
Oct 27, 2021 0.3634 0.3550 0.3106 0.3263 445,144 -0.04(-10.23%)
Oct 26, 2021 0.3549 0.3635 0.3505 0.3635 22,643 +0.01(+2.39%)
Oct 25, 2021 0.3600 0.3730 0.3465 0.3550 83,327 -0.01(-2.74%)
Oct 22, 2021 0.3525 0.3650 0.3400 0.3650 110,719 +0.01(+1.73%)
Oct 21, 2021 0.3379 0.3650 0.3284 0.3588 195,649 +0.02(+7.17%)
Oct 20, 2021 0.3290 0.3380 0.3120 0.3348 245,885 +0.01(+1.61%)
Oct 19, 2021 0.3090 0.3295 0.3000 0.3295 309,180 +0.02(+8.03%)
Oct 18, 2021 0.3050 0.3075 0.3000 0.3050 56,741 +0.01(+1.67%)
Oct 15, 2021 0.3000 0.3050 0.2905 0.3000 84,102 +0.01(+1.69%)
Oct 14, 2021 0.2900 0.3050 0.2895 0.2950 45,886 -0.01(-1.67%)
Oct 13, 2021 0.2938 0.3050 0.2899 0.3000 114,770 +0.01(+2.11%)
Oct 12, 2021 0.2905 0.2938 0.2875 0.2938 43,950 -0.00(-0.07%)
Oct 11, 2021 0.2906 0.2960 0.2906 0.2940 14,200 -0.01(-2.00%)
Oct 08, 2021 0.2985 0.3025 0.2905 0.3000 67,323 +0.01(+2.56%)
Oct 07, 2021 0.2850 0.3050 0.2850 0.2925 72,904 +0.01(+1.74%)
Oct 06, 2021 0.2929 0.2929 0.2700 0.2875 426,543 -0.01(-2.48%)
Oct 05, 2021 0.2825 0.3000 0.2825 0.2948 125,350 -0.01(-1.70%)
Oct 04, 2021 0.2999 0.2999 0.2999 0.2999 360 +0.00(+0.13%)
Oct 01, 2021 0.2990 0.2995 0.2900 0.2995 17,960 -0.01(-1.80%)
Sep 30, 2021 0.3095 0.3095 0.2866 0.3050 31,854 -0.01(-1.61%)
Sep 29, 2021 0.3140 0.3140 0.2908 0.3100 96,685 +0.02(+6.90%)
Sep 28, 2021 0.2896 0.2905 0.2896 0.2900 3,918 +0.00(+1.33%)
Sep 27, 2021 0.3010 0.3103 0.2805 0.2862 179,644 -0.02(-6.16%)
Sep 24, 2021 0.3215 0.3215 0.3000 0.3050 71,367 -0.02(-5.13%)
Sep 23, 2021 0.3200 0.3400 0.3045 0.3215 52,990 -0.00(-0.31%)
Sep 22, 2021 0.2975 0.3300 0.2938 0.3225 38,503 +0.03(+8.77%)
Sep 21, 2021 0.3030 0.3030 0.2880 0.2965 22,775 -0.01(-2.15%)
Sep 20, 2021 0.3000 0.3030 0.2900 0.3030 8,461 +0.01(+2.71%)
Sep 17, 2021 0.3040 0.3040 0.2950 0.2950 23,824 -0.01(-3.69%)
Sep 16, 2021 0.3195 0.3195 0.3020 0.3063 23,919 -0.00(-1.19%)
Sep 15, 2021 0.2944 0.3245 0.2900 0.3100 189,548 +0.02(+7.27%)
Sep 14, 2021 0.2900 0.2950 0.2815 0.2890 121,125 -0.01(-2.03%)
Sep 13, 2021 0.2935 0.3000 0.2935 0.2950 40,293 -0.01(-2.74%)
Sep 10, 2021 0.3095 0.3100 0.2850 0.3033 68,972 -0.01(-1.69%)
Sep 09, 2021 0.3100 0.3100 0.2850 0.3085 87,326 +0.01(+1.65%)
Sep 08, 2021 0.3000 0.3190 0.2950 0.3035 35,127 -0.01(-3.68%)
Sep 07, 2021 0.3212 0.3500 0.2910 0.3151 111,449 -0.01(-1.84%)
Sep 03, 2021 0.3195 0.3500 0.2910 0.3210 229,401 +0.02(+6.12%)
Sep 02, 2021 0.3120 0.3495 0.2810 0.3025 356,744 -0.03(-8.31%)
Sep 01, 2021 0.2820 0.3500 0.2600 0.3299 421,641 +0.03(+11.68%)
Aug 31, 2021 0.3006 0.3200 0.2700 0.2954 508,687 -0.01(-3.08%)
Aug 30, 2021 0.3200 0.3350 0.3000 0.3048 457,824 -0.03(-8.33%)
Aug 27, 2021 0.3150 0.3350 0.3150 0.3325 55,800 +0.01(+1.53%)
Aug 26, 2021 0.3215 0.3460 0.2800 0.3275 104,960 -0.00(-0.76%)
Aug 25, 2021 0.3300 0.3300 0.3208 0.3300 15,028 +0.01(+3.13%)
Aug 24, 2021 0.3370 0.3389 0.3200 0.3200 53,512 -0.01(-3.93%)
Aug 23, 2021 0.3294 0.3331 0.3186 0.3331 56,866 +0.01(+1.83%)
Aug 20, 2021 0.3078 0.3294 0.3003 0.3271 65,043 +0.02(+6.90%)
Aug 19, 2021 0.3150 0.3150 0.3003 0.3060 201,133 +0.00(+0.66%)
Aug 18, 2021 0.2900 0.3144 0.2894 0.3040 122,031 +0.01(+4.83%)
Aug 17, 2021 0.3095 0.3176 0.2895 0.2900 236,476 -0.02(-6.30%)
Aug 16, 2021 0.2855 0.3100 0.2825 0.3095 163,892 +0.02(+6.72%)
Aug 13, 2021 0.2705 0.2980 0.2705 0.2900 18,270 -0.01(-2.65%)
Aug 12, 2021 0.3060 0.3060 0.2660 0.2979 335,668 -0.01(-2.65%)
Aug 11, 2021 0.3070 0.3070 0.2831 0.3060 58,125 +0.01(+3.03%)
Aug 10, 2021 0.2900 0.2970 0.2820 0.2970 247,983 +0.01(+2.41%)
Aug 09, 2021 0.3033 0.3299 0.2900 0.2900 397,868 -0.01(-4.13%)
Aug 06, 2021 0.3100 0.3100 0.2700 0.3025 627,670 -0.01(-3.35%)
Aug 05, 2021 0.3500 0.3625 0.2976 0.3130 300,269 -0.01(-2.16%)
Aug 04, 2021 0.2955 0.3320 0.2955 0.3199 236,672 -0.00(-0.03%)
Aug 03, 2021 0.4800 0.4800 0.2900 0.3200 2,213,893 -0.15(-31.91%)
Aug 02, 2021 0.4600 0.4800 0.4600 0.4700 19,261 -0.01(-2.29%)
Jul 30, 2021 0.4820 0.4820 0.4400 0.4810 37,661 +0.00(+0.21%)
Jul 29, 2021 0.4810 0.4900 0.4550 0.4800 46,792 +0.00(+0.00%)
Jul 28, 2021 0.4800 0.4950 0.4793 0.4800 46,530 +0.01(+2.13%)
Jul 27, 2021 0.4800 0.4800 0.4500 0.4700 32,241 +0.00(+0.00%)
Jul 26, 2021 0.4625 0.4711 0.4400 0.4700 161,414 -0.02(-4.08%)
Jul 23, 2021 0.5058 0.5058 0.4600 0.4900 108,619 -0.01(-2.29%)
Jul 22, 2021 0.5100 0.5197 0.4659 0.5015 29,018 -0.02(-4.48%)
Jul 21, 2021 0.5100 0.5375 0.5100 0.5250 63,176 +0.02(+4.42%)
Jul 20, 2021 0.5514 0.5515 0.4955 0.5028 23,582 +0.00(+0.56%)
Jul 19, 2021 0.5000 0.5096 0.4810 0.5000 47,607 +0.00(+0.00%)
Jul 16, 2021 0.5190 0.5200 0.4900 0.5000 63,144 -0.02(-3.10%)
Jul 15, 2021 0.5400 0.5400 0.5160 0.5160 31,660 -0.02(-4.44%)
Jul 14, 2021 0.5550 0.5550 0.5300 0.5400 106,454 -0.02(-3.57%)
Jul 13, 2021 0.5650 0.5900 0.5488 0.5600 67,193 -0.00(-0.18%)
Jul 12, 2021 0.5988 0.6000 0.5450 0.5610 158,834 -0.04(-6.11%)
Jul 09, 2021 0.5900 0.5975 0.5900 0.5975 12,175 +0.01(+1.27%)
Jul 08, 2021 0.5930 0.5930 0.5840 0.5900 42,867 +0.00(+0.00%)
Jul 07, 2021 0.6100 0.6100 0.5850 0.5900 41,742 -0.01(-1.67%)
Jul 06, 2021 0.6100 0.6100 0.5800 0.6000 34,774 -0.01(-1.64%)
Jul 02, 2021 0.6100 0.6100 0.5800 0.6100 16,980 +0.01(+1.67%)
Jul 01, 2021 0.6125 0.6125 0.6000 0.6000 8,515 -0.02(-2.44%)
Jun 30, 2021 0.6000 0.6150 0.5925 0.6150 29,490 +0.01(+1.67%)
Jun 29, 2021 0.5995 0.6150 0.5900 0.6049 13,137 +0.00(+0.82%)
Jun 28, 2021 0.6295 0.6450 0.5800 0.6000 55,803 -0.01(-1.80%)
Jun 25, 2021 0.6200 0.6300 0.6110 0.6110 16,390 +0.00(+0.16%)
Jun 24, 2021 0.6200 0.6400 0.6000 0.6100 25,230 -0.01(-1.61%)
Jun 23, 2021 0.6100 0.6200 0.6070 0.6200 65,059 +0.02(+3.33%)
Jun 22, 2021 0.6150 0.6150 0.5875 0.6000 27,695 -0.01(-2.25%)
Jun 21, 2021 0.6500 0.6500 0.5900 0.6138 52,885 -0.01(-1.79%)
Jun 18, 2021 0.6400 0.6400 0.6000 0.6250 67,843 -0.01(-1.57%)
Jun 17, 2021 0.6495 0.6495 0.6000 0.6350 65,756 -0.01(-0.78%)
Jun 16, 2021 0.6300 0.6400 0.6000 0.6400 62,141 +0.00(+0.00%)
Jun 15, 2021 0.6649 0.6649 0.6299 0.6400 139,483 +0.01(+1.59%)
Jun 14, 2021 0.6300 0.6550 0.6201 0.6300 633,979 +0.05(+8.62%)
Jun 11, 2021 0.5500 0.5800 0.5400 0.5800 24,711 +0.01(+2.44%)
Jun 10, 2021 0.5825 0.5825 0.5490 0.5662 38,560 -0.03(-5.55%)
Jun 09, 2021 0.5700 0.5995 0.4650 0.5995 75,213 +0.04(+7.05%)
Jun 08, 2021 0.5520 0.5800 0.5500 0.5600 33,322 -0.02(-3.45%)
Jun 07, 2021 0.5525 0.5800 0.5525 0.5800 43,591 +0.01(+1.75%)
Jun 04, 2021 0.5600 0.5700 0.5600 0.5700 9,397 +0.00(+0.00%)
Jun 03, 2021 0.5525 0.5742 0.5525 0.5700 23,471 +0.00(+0.12%)
Jun 02, 2021 0.5950 0.6000 0.5517 0.5693 41,490 -0.02(-4.19%)
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.