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

Basanite Inc (OP: BASA )

0.0096 -0.0004 (-4.00%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 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 (%)
May 29, 2020 0.1300 0.1300 0.1175 0.1200 95,000 -0.02(-11.11%)
May 28, 2020 0.1400 0.1400 0.1250 0.1350 33,789 -0.00(-1.82%)
May 27, 2020 0.1400 0.1400 0.1265 0.1375 48,800 +0.00(+0.00%)
May 26, 2020 0.1400 0.1460 0.1300 0.1375 24,607 +0.00(+0.44%)
May 22, 2020 0.1315 0.1369 0.1231 0.1369 5,300 -0.01(-4.13%)
May 21, 2020 0.1449 0.1449 0.1300 0.1428 29,909 +0.02(+19.00%)
May 20, 2020 0.1500 0.1500 0.1200 0.1200 95,140 -0.01(-7.69%)
May 19, 2020 0.1490 0.1490 0.1300 0.1300 47,690 -0.01(-5.04%)
May 18, 2020 0.1320 0.1439 0.1320 0.1369 10,399 +0.01(+4.90%)
May 15, 2020 0.1488 0.1488 0.1183 0.1305 181,700 +0.00(+2.76%)
May 14, 2020 0.1270 0.1350 0.1249 0.1270 87,976 -0.01(-5.93%)
May 13, 2020 0.1270 0.1400 0.1270 0.1350 54,205 -0.01(-3.57%)
May 12, 2020 0.1400 0.1460 0.1300 0.1400 23,764 -0.00(-1.75%)
May 11, 2020 0.1400 0.1425 0.1394 0.1425 3,308 +0.02(+14.00%)
May 08, 2020 0.1598 0.1600 0.1220 0.1250 226,300 -0.03(-18.30%)
May 07, 2020 0.1745 0.1745 0.1450 0.1530 26,216 -0.01(-4.55%)
May 06, 2020 0.1475 0.1650 0.1475 0.1603 17,500 +0.01(+6.87%)
May 05, 2020 0.1500 0.1500 0.1500 0.1500 6,650 +0.00(+0.00%)
May 04, 2020 0.1500 0.1550 0.1450 0.1500 14,830 +0.00(+1.69%)
May 01, 2020 0.1500 0.1500 0.1450 0.1475 17,700 -0.00(-1.67%)
Apr 30, 2020 0.1550 0.1600 0.1450 0.1500 89,761 -0.01(-3.85%)
Apr 29, 2020 0.1575 0.1745 0.1560 0.1560 115,847 +0.00(+0.84%)
Apr 28, 2020 0.1750 0.1800 0.1510 0.1547 165,153 -0.03(-16.38%)
Apr 27, 2020 0.1840 0.1850 0.1650 0.1850 116,325 +0.00(+0.54%)
Apr 24, 2020 0.1915 0.1920 0.1720 0.1840 101,500 -0.00(-2.13%)
Apr 23, 2020 0.1550 0.1900 0.1550 0.1880 130,350 +0.02(+12.57%)
Apr 22, 2020 0.1490 0.1670 0.1450 0.1670 132,390 +0.02(+15.17%)
Apr 21, 2020 0.1650 0.1795 0.1450 0.1450 89,338 -0.02(-12.12%)
Apr 20, 2020 0.1400 0.1655 0.1400 0.1650 84,822 +0.02(+17.86%)
Apr 17, 2020 0.1395 0.1450 0.1200 0.1400 55,500 +0.01(+5.26%)
Apr 15, 2020 0.1330 0.1330 0.1330 0 +0.00(+1.92%)
Apr 14, 2020 0.1360 0.1395 0.1248 0.1305 101,199 -0.00(-3.33%)
Apr 13, 2020 0.1150 0.1350 0.1110 0.1350 59,160 +0.02(+17.39%)
Apr 09, 2020 0.1338 0.1498 0.1150 0.1150 229,700 -0.01(-11.54%)
Apr 08, 2020 0.1403 0.1500 0.1290 0.1300 14,580 -0.01(-7.14%)
Apr 07, 2020 0.1298 0.1495 0.1298 0.1400 22,331 +0.03(+24.11%)
Apr 06, 2020 0.1150 0.1770 0.1100 0.1128 52,310 -0.01(-6.00%)
Apr 03, 2020 0.1225 0.1300 0.1200 0.1200 84,500 +0.00(+4.35%)
Apr 02, 2020 0.1200 0.1200 0.1080 0.1150 16,633 -0.00(-4.17%)
Apr 01, 2020 0.1200 0.1200 0.1200 0.1200 3,030 +0.00(+0.00%)
Mar 31, 2020 0.1200 0.1200 0.1100 0.1200 35,929 +0.00(+0.84%)
Mar 30, 2020 0.1100 0.1200 0.1060 0.1190 9,100 +0.01(+9.17%)
Mar 27, 2020 0.1200 0.1200 0.1075 0.1090 31,800 -0.01(-5.46%)
Mar 26, 2020 0.1250 0.1270 0.1153 0.1153 15,183 -0.01(-11.31%)
Mar 25, 2020 0.1310 0.1440 0.1040 0.1300 90,038 +0.00(+0.00%)
Mar 24, 2020 0.1490 0.1490 0.1290 0.1300 31,723 -0.02(-12.28%)
Mar 23, 2020 0.1740 0.1880 0.1250 0.1482 83,405 -0.04(-21.17%)
Mar 20, 2020 0.1320 0.1960 0.1320 0.1880 167,100 +0.05(+35.25%)
Mar 19, 2020 0.1120 0.1450 0.1100 0.1390 124,475 +0.03(+27.76%)
Mar 18, 2020 0.1250 0.1260 0.1088 0.1088 57,500 -0.02(-12.96%)
Mar 17, 2020 0.0980 0.1500 0.0900 0.1250 79,361 +0.03(+32.14%)
Mar 16, 2020 0.1045 0.1080 0.0770 0.0946 196,960 -0.01(-12.33%)
Mar 13, 2020 0.1100 0.1100 0.1010 0.1079 58,400 +0.00(+0.37%)
Mar 12, 2020 0.1100 0.1299 0.1043 0.1075 309,396 -0.02(-17.18%)
Mar 11, 2020 0.1320 0.1320 0.1110 0.1298 55,342 +0.00(+0.00%)
Mar 10, 2020 0.1300 0.1350 0.1200 0.1298 47,200 +0.00(+1.80%)
Mar 09, 2020 0.1500 0.1500 0.1210 0.1275 111,135 -0.02(-15.00%)
Mar 06, 2020 0.1500 0.1500 0.1400 0.1500 78,400 +0.00(+1.35%)
Mar 05, 2020 0.1450 0.1480 0.1210 0.1480 57,912 +0.00(+2.78%)
Mar 04, 2020 0.1440 0.1440 0.1205 0.1440 1,580 +0.00(+2.86%)
Mar 03, 2020 0.1400 0.1400 0.1305 0.1400 36,100 +0.01(+7.69%)
Mar 02, 2020 0.1400 0.1400 0.1150 0.1300 46,400 -0.01(-6.47%)
Feb 28, 2020 0.1117 0.1534 0.1075 0.1390 93,300 +0.02(+21.08%)
Feb 27, 2020 0.1200 0.1650 0.1010 0.1148 182,059 -0.00(-1.29%)
Feb 26, 2020 0.1310 0.1310 0.1025 0.1163 129,991 -0.03(-22.47%)
Feb 25, 2020 0.1465 0.1500 0.1200 0.1500 240,250 +0.00(+0.00%)
Feb 24, 2020 0.1410 0.1520 0.1410 0.1500 74,325 -0.02(-9.09%)
Feb 21, 2020 0.1529 0.1650 0.1500 0.1650 183,200 +0.00(+0.12%)
Feb 20, 2020 0.1600 0.1670 0.1500 0.1648 109,663 -0.00(-1.32%)
Feb 19, 2020 0.1616 0.1670 0.1550 0.1670 41,841 +0.01(+4.38%)
Feb 18, 2020 0.1600 0.1650 0.1550 0.1600 61,468 +0.00(+0.00%)
Feb 14, 2020 0.1549 0.1600 0.1500 0.1600 83,700 +0.01(+7.89%)
Feb 13, 2020 0.1500 0.1549 0.1450 0.1483 115,100 -0.00(-1.07%)
Feb 12, 2020 0.1576 0.1700 0.1411 0.1499 134,192 -0.01(-3.29%)
Feb 11, 2020 0.1570 0.1570 0.1550 0.1550 35,000 -0.01(-3.13%)
Feb 10, 2020 0.1550 0.1600 0.1450 0.1600 130,301 +0.00(+1.59%)
Feb 07, 2020 0.1600 0.1600 0.1500 0.1575 58,400 -0.00(-1.56%)
Feb 06, 2020 0.1600 0.1700 0.1531 0.1600 151,063 +0.01(+3.23%)
Feb 05, 2020 0.1770 0.1800 0.1500 0.1550 259,060 -0.02(-11.43%)
Feb 04, 2020 0.1899 0.1989 0.1510 0.1750 59,106 -0.01(-7.85%)
Feb 03, 2020 0.1690 0.1899 0.1663 0.1899 21,714 +0.02(+11.71%)
Jan 31, 2020 0.1750 0.1926 0.1700 0.1700 18,800 -0.01(-5.56%)
Jan 29, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.21%)
Jan 28, 2020 0.1800 0.1999 0.1755 0.1899 37,363 -0.01(-4.95%)
Jan 24, 2020 0.1998 0.1998 0.1998 0 +0.01(+5.16%)
Jan 23, 2020 0.1905 0.2000 0.1800 0.1900 72,291 +0.00(+0.00%)
Jan 22, 2020 0.2198 0.2200 0.1900 0.1900 76,107 -0.01(-5.94%)
Jan 21, 2020 0.2440 0.2500 0.2000 0.2020 65,698 -0.05(-19.20%)
Jan 17, 2020 0.2390 0.2500 0.2010 0.2500 20,900 +0.02(+10.38%)
Jan 16, 2020 0.2500 0.2500 0.2250 0.2265 10,000 +0.00(+0.53%)
Jan 15, 2020 0.2100 0.2500 0.2050 0.2253 22,900 +0.02(+7.29%)
Jan 14, 2020 0.2500 0.2500 0.2010 0.2100 101,750 -0.04(-16.50%)
Jan 13, 2020 0.2250 0.2600 0.2165 0.2515 89,759 +0.05(+22.68%)
Jan 10, 2020 0.1850 0.2090 0.1850 0.2050 5,500 +0.00(+2.50%)
Jan 09, 2020 0.2100 0.2100 0.2000 0.2000 12,585 +0.00(+0.00%)
Jan 08, 2020 0.2188 0.2188 0.2000 0.2000 57,315 -0.03(-13.04%)
Jan 07, 2020 0.2300 0.2300 0.2300 0.2300 104 +0.01(+2.22%)
Jan 06, 2020 0.2040 0.2250 0.2000 0.2250 210,999 +0.02(+7.14%)
Jan 03, 2020 0.2010 0.2100 0.2010 0.2100 43,700 -0.01(-4.55%)
Jan 02, 2020 0.2500 0.2500 0.2010 0.2200 37,900 +0.01(+4.76%)
Dec 31, 2019 0.2500 0.2500 0.2100 0.2100 44,400 -0.01(-4.55%)
Dec 30, 2019 0.2200 0.2200 0.2100 0.2200 12,389 +0.00(+0.64%)
Dec 27, 2019 0.2150 0.2200 0.2010 0.2186 72,400 +0.01(+6.12%)
Dec 26, 2019 0.2200 0.2300 0.2000 0.2060 44,424 -0.01(-4.19%)
Dec 24, 2019 0.2150 0.2218 0.2130 0.2150 25,900 -0.03(-12.88%)
Dec 23, 2019 0.2231 0.2468 0.2231 0.2468 5,000 +0.02(+9.69%)
Dec 20, 2019 0.2400 0.2400 0.2000 0.2250 70,400 +0.00(+0.00%)
Dec 19, 2019 0.2500 0.2500 0.2250 0.2250 31,800 -0.01(-2.17%)
Dec 18, 2019 0.2350 0.2375 0.2300 0.2300 6,720 +0.00(+0.00%)
Dec 17, 2019 0.2498 0.2500 0.2300 0.2300 8,521 -0.02(-8.00%)
Dec 16, 2019 0.2500 0.2500 0.2500 0.2500 1,500 +0.01(+4.17%)
Dec 13, 2019 0.2300 0.2475 0.2300 0.2400 100,500 +0.01(+4.35%)
Dec 12, 2019 0.2388 0.2400 0.2300 0.2300 19,900 -0.00(-1.08%)
Dec 11, 2019 0.2400 0.2400 0.2325 0.2325 13,920 -0.00(-1.06%)
Dec 10, 2019 0.2400 0.2400 0.2350 0.2350 15,545 -0.02(-7.84%)
Dec 09, 2019 0.2800 0.2850 0.2303 0.2550 32,580 -0.03(-9.73%)
Dec 06, 2019 0.2625 0.2825 0.2625 0.2825 18,300 +0.03(+9.75%)
Dec 05, 2019 0.2350 0.2750 0.2350 0.2574 5,220 -0.02(-8.07%)
Dec 04, 2019 0.2825 0.2825 0.2800 0.2800 2,600 +0.03(+9.80%)
Dec 03, 2019 0.2900 0.2950 0.2450 0.2550 73,321 -0.03(-12.07%)
Dec 02, 2019 0.3100 0.3100 0.2600 0.2900 27,406 -0.01(-1.69%)
Nov 29, 2019 0.2500 0.3200 0.2500 0.2950 189,400 +0.01(+5.36%)
Nov 27, 2019 0.2550 0.2800 0.2400 0.2800 76,000 +0.03(+12.00%)
Nov 26, 2019 0.2475 0.2590 0.2400 0.2500 85,596 +0.01(+2.54%)
Nov 25, 2019 0.2450 0.2600 0.2260 0.2438 97,171 +0.01(+3.74%)
Nov 22, 2019 0.2200 0.2400 0.2150 0.2350 28,500 +0.02(+6.87%)
Nov 21, 2019 0.2199 0.2199 0.2199 0.2199 340 -0.02(-6.43%)
Nov 20, 2019 0.2200 0.2370 0.2026 0.2350 103,725 +0.02(+9.30%)
Nov 19, 2019 0.2500 0.2500 0.2100 0.2150 80,337 -0.04(-14.00%)
Nov 18, 2019 0.2200 0.2598 0.2200 0.2500 14,976 +0.04(+19.05%)
Nov 15, 2019 0.1700 0.2399 0.1700 0.2100 25,700 +0.01(+5.00%)
Nov 14, 2019 0.2610 0.2610 0.2000 0.2000 210,837 -0.07(-25.93%)
Nov 13, 2019 0.2700 0.2900 0.2700 0.2700 83,381 +0.00(+0.00%)
Nov 12, 2019 0.2600 0.2929 0.2600 0.2700 72,010 +0.01(+3.85%)
Nov 11, 2019 0.2870 0.2950 0.2500 0.2600 144,838 +0.00(+0.08%)
Nov 08, 2019 0.2500 0.2800 0.2400 0.2598 117,400 -0.02(-7.21%)
Nov 07, 2019 0.2880 0.2880 0.2303 0.2800 4,200 +0.01(+1.89%)
Nov 06, 2019 0.2600 0.3000 0.2500 0.2748 193,282 +0.01(+5.69%)
Nov 05, 2019 0.2600 0.2900 0.2600 0.2600 42,833 +0.03(+10.64%)
Nov 04, 2019 0.2100 0.2500 0.2100 0.2350 46,584 +0.03(+17.50%)
Nov 01, 2019 0.2300 0.2500 0.2000 0.2000 68,800 -0.05(-20.00%)
Oct 31, 2019 0.1878 0.2800 0.1855 0.2500 197,401 +0.02(+8.70%)
Oct 30, 2019 0.1600 0.2330 0.1500 0.2300 721,514 +0.10(+71.64%)
Oct 29, 2019 0.1500 0.1500 0.1340 0.1340 63,528 -0.01(-4.63%)
Oct 28, 2019 0.1500 0.1500 0.1400 0.1405 41,111 -0.02(-12.19%)
Oct 25, 2019 0.1500 0.1600 0.1410 0.1600 127,400 +0.03(+20.21%)
Oct 24, 2019 0.1200 0.1500 0.1000 0.1331 570,192 +0.02(+14.25%)
Oct 23, 2019 0.1137 0.1173 0.1100 0.1165 40,266 +0.00(+0.60%)
Oct 22, 2019 0.1231 0.1231 0.1100 0.1158 17,700 +0.01(+8.22%)
Oct 21, 2019 0.1055 0.1174 0.0930 0.1070 432,484 +0.01(+7.00%)
Oct 18, 2019 0.1000 0.1050 0.1000 0.1000 69,000 +0.00(+0.00%)
Oct 17, 2019 0.1050 0.1050 0.0970 0.1000 245,154 +0.00(+0.00%)
Oct 16, 2019 0.1100 0.1100 0.1000 0.1000 56,854 +0.00(+0.00%)
Oct 15, 2019 0.1200 0.1300 0.0970 0.1000 142,554 +0.00(+1.01%)
Oct 14, 2019 0.1300 0.1300 0.0990 0.0990 562,789 -0.03(-23.85%)
Oct 11, 2019 0.1100 0.1300 0.1100 0.1300 136,800 +0.02(+18.83%)
Oct 10, 2019 0.1300 0.1300 0.0950 0.1094 869,480 -0.02(-17.74%)
Oct 09, 2019 0.1280 0.1330 0.1280 0.1330 81,899 +0.01(+3.91%)
Oct 08, 2019 0.1325 0.1340 0.1220 0.1280 157,248 -0.00(-1.54%)
Oct 07, 2019 0.1300 0.1589 0.1300 0.1300 40,303 -0.02(-14.30%)
Oct 04, 2019 0.1517 0.1517 0.1517 0.1517 800 -0.01(-4.53%)
Oct 03, 2019 0.1350 0.1589 0.1300 0.1589 117,598 +0.01(+6.00%)
Oct 02, 2019 0.1610 0.1698 0.1300 0.1499 81,350 -0.01(-5.72%)
Oct 01, 2019 0.1590 0.1590 0.1590 0.1590 1,791 -0.04(-20.50%)
Sep 30, 2019 0.1800 0.2040 0.1800 0.2000 11,140 +0.03(+17.65%)
Sep 27, 2019 0.1700 0.1700 0.1650 0.1700 10,300 +0.00(+0.53%)
Sep 26, 2019 0.1700 0.1775 0.1691 0.1691 27,000 -0.02(-8.59%)
Sep 25, 2019 0.1850 0.1850 0.1720 0.1850 11,498 +0.00(+0.00%)
Sep 24, 2019 0.2000 0.2000 0.1700 0.1850 40,362 -0.02(-7.50%)
Sep 23, 2019 0.2000 0.2000 0.2000 0.2000 22,000 -0.02(-9.09%)
Sep 20, 2019 0.1803 0.2549 0.1570 0.2200 59,400 -0.01(-4.26%)
Sep 19, 2019 0.2500 0.2500 0.1800 0.2298 166,906 -0.06(-20.35%)
Sep 18, 2019 0.2825 0.2998 0.2710 0.2885 12,425 -0.01(-2.86%)
Sep 17, 2019 0.2500 0.3400 0.2475 0.2970 170,982 +0.05(+18.80%)
Sep 16, 2019 0.2300 0.2500 0.2000 0.2500 70,284 +0.07(+41.24%)
Sep 13, 2019 0.1300 0.1770 0.1300 0.1770 136,400 +0.06(+46.28%)
Sep 12, 2019 0.1300 0.1600 0.1210 0.1210 163,416 -0.01(-6.92%)
Sep 11, 2019 0.1300 0.1350 0.1150 0.1300 229,770 +0.00(+3.17%)
Sep 10, 2019 0.1350 0.1479 0.1260 0.1260 111,816 -0.01(-6.67%)
Sep 09, 2019 0.1750 0.1750 0.1300 0.1350 230,536 -0.02(-15.62%)
Sep 06, 2019 0.1760 0.1800 0.1600 0.1600 401,000 -0.03(-15.79%)
Sep 05, 2019 0.1450 0.2200 0.1450 0.1900 186,056 +0.05(+35.71%)
Sep 04, 2019 0.1700 0.1700 0.1400 0.1400 113,526 -0.03(-17.65%)
Sep 03, 2019 0.1900 0.1900 0.1500 0.1700 128,088 -0.03(-15.00%)
Aug 30, 2019 0.2068 0.2100 0.2000 0.2000 39,000 +0.00(+1.21%)
Aug 29, 2019 0.1900 0.1976 0.1695 0.1976 93,353 +0.02(+11.39%)
Aug 28, 2019 0.2000 0.2000 0.1700 0.1774 346,981 -0.02(-11.30%)
Aug 27, 2019 0.2200 0.2200 0.1963 0.2000 131,400 -0.02(-7.41%)
Aug 26, 2019 0.2210 0.2350 0.2130 0.2160 65,773 -0.00(-1.82%)
Aug 23, 2019 0.2500 0.2750 0.2000 0.2200 582,200 -0.03(-12.00%)
Aug 22, 2019 0.2790 0.2800 0.2210 0.2500 62,970 -0.03(-10.39%)
Aug 21, 2019 0.2950 0.2950 0.2000 0.2790 57,401 -0.02(-5.42%)
Aug 20, 2019 0.3000 0.3000 0.2600 0.2950 22,324 -0.04(-10.61%)
Aug 19, 2019 0.2805 0.3400 0.2805 0.3300 25,248 +0.03(+11.07%)
Aug 16, 2019 0.3400 0.3400 0.2600 0.2971 26,800 -0.04(-12.57%)
Aug 15, 2019 0.3400 0.3400 0.2600 0.3398 62,383 +0.00(+0.89%)
Aug 14, 2019 0.3600 0.3600 0.2500 0.3368 85,850 -0.01(-3.77%)
Aug 13, 2019 0.3300 0.3800 0.3300 0.3500 52,562 +0.01(+2.19%)
Aug 12, 2019 0.3850 0.3850 0.3100 0.3425 57,394 -0.06(-14.91%)
Aug 09, 2019 0.4025 0.4025 0.4025 0.4025 200 +0.02(+4.01%)
Aug 08, 2019 0.4100 0.4200 0.3500 0.3870 137,280 -0.01(-3.25%)
Aug 07, 2019 0.4800 0.4800 0.4000 0.4000 36,287 -0.06(-13.04%)
Aug 06, 2019 0.4898 0.4898 0.4400 0.4600 41,891 -0.03(-6.08%)
Aug 05, 2019 0.4700 0.4898 0.4300 0.4898 21,600 +0.00(+0.99%)
Aug 02, 2019 0.4100 0.5100 0.4100 0.4850 20,500 +0.02(+5.43%)
Aug 01, 2019 0.5000 0.5000 0.4100 0.4600 17,315 -0.04(-8.00%)
Jul 31, 2019 0.4100 0.5000 0.3650 0.5000 39,755 +0.10(+25.00%)
Jul 30, 2019 0.4300 0.4300 0.4000 0.4000 16,350 -0.09(-18.37%)
Jul 29, 2019 0.4200 0.6259 0.4200 0.4900 9,301 +0.07(+16.11%)
Jul 26, 2019 0.3950 0.4890 0.3950 0.4220 33,700 +0.04(+11.05%)
Jul 25, 2019 0.3800 0.3800 0.3500 0.3800 23,690 +0.05(+14.80%)
Jul 24, 2019 0.3100 0.4000 0.3100 0.3310 37,622 +0.04(+14.14%)
Jul 23, 2019 0.3199 0.3199 0.2700 0.2900 177,561 -0.03(-9.38%)
Jul 22, 2019 0.4100 0.4399 0.3000 0.3200 67,665 -0.08(-20.00%)
Jul 19, 2019 0.3405 0.4150 0.3300 0.4000 59,100 +0.07(+21.21%)
Jul 18, 2019 0.3650 0.3650 0.3253 0.3300 131,629 -0.02(-5.71%)
Jul 17, 2019 0.3800 0.3800 0.3210 0.3500 481,678 +0.05(+16.67%)
Jul 16, 2019 0.4700 0.4700 0.3000 0.3000 329,400 -0.17(-36.17%)
Jul 15, 2019 0.6500 0.6898 0.3470 0.4700 110,592 -0.22(-31.88%)
Jul 12, 2019 0.6700 0.7000 0.6440 0.6900 7,400 +0.05(+8.66%)
Jul 11, 2019 0.6500 0.6500 0.6350 0.6350 8,397 -0.07(-10.56%)
Jul 10, 2019 0.6898 0.7100 0.6500 0.7100 5,450 +0.01(+1.54%)
Jul 09, 2019 0.6000 0.7100 0.6000 0.6992 29,172 +0.10(+16.53%)
Jul 08, 2019 0.6938 0.6938 0.6000 0.6000 36,202 -0.13(-17.81%)
Jul 05, 2019 0.6516 0.7500 0.6516 0.7300 47,900 +0.08(+13.18%)
Jul 03, 2019 0.6400 0.6450 0.6203 0.6450 2,700 -0.02(-3.39%)
Jul 02, 2019 0.6500 0.6900 0.6300 0.6676 31,550 +0.02(+2.71%)
Jul 01, 2019 0.6697 0.7198 0.6500 0.6500 17,611 -0.04(-6.46%)
Jun 28, 2019 0.6949 0.6949 0.6949 0.6949 100 +0.00(+0.00%)
Jun 27, 2019 0.7200 0.7200 0.6816 0.6949 10,625 -0.01(-0.87%)
Jun 26, 2019 0.7101 0.7200 0.7000 0.7010 52,750 -0.02(-3.39%)
Jun 25, 2019 0.7457 0.7800 0.7004 0.7256 9,740 +0.01(+2.01%)
Jun 24, 2019 0.7026 0.7628 0.6874 0.7113 9,465 +0.02(+3.07%)
Jun 21, 2019 0.7004 0.8499 0.6701 0.6901 35,700 -0.02(-3.06%)
Jun 20, 2019 0.7700 0.7900 0.7119 0.7119 9,600 -0.09(-11.01%)
Jun 19, 2019 0.7875 0.8000 0.7500 0.8000 10,000 +0.00(+0.00%)
Jun 18, 2019 0.8000 0.8500 0.6505 0.8000 2,900 +0.15(+23.08%)
Jun 17, 2019 0.8000 0.9000 0.6500 0.6500 24,096 -0.19(-22.62%)
Jun 14, 2019 0.8400 0.8400 0.8400 0.8400 300 +0.03(+3.70%)
Jun 13, 2019 0.7000 0.8100 0.7000 0.8100 53,247 -0.09(-10.00%)
Jun 12, 2019 0.7250 0.9000 0.7000 0.9000 6,200 +0.19(+26.76%)
Jun 11, 2019 0.6600 0.7300 0.6300 0.7100 30,086 +0.08(+12.70%)
Jun 10, 2019 0.6000 0.7000 0.6000 0.6300 1,640 +0.03(+5.70%)
Jun 07, 2019 0.6625 0.7000 0.5960 0.5960 25,000 -0.00(-0.67%)
Jun 06, 2019 0.6600 0.6999 0.5203 0.6000 7,727 -0.01(-1.64%)
Jun 05, 2019 0.7200 0.7200 0.5100 0.6100 23,865 -0.11(-15.28%)
Jun 04, 2019 0.7200 0.7200 0.7200 0.7200 202 +0.00(+0.00%)
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.