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

Spyr Inc (OP: SPYR )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 22, 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, 2016 0.3600 0.3800 0.3600 0.3800 58,951 +0.02(+5.56%)
May 27, 2016 0.3600 0.3600 0.3600 0 +0.00(+1.08%)
May 26, 2016 0.3449 0.3590 0.3400 0.3562 109,743 +0.01(+3.23%)
May 25, 2016 0.3800 0.3850 0.3260 0.3450 208,059 -0.04(-10.39%)
May 24, 2016 0.3800 0.4050 0.3600 0.3850 119,780 +0.01(+1.32%)
May 23, 2016 0.3775 0.4000 0.3650 0.3800 57,380 +0.01(+2.70%)
May 20, 2016 0.3540 0.4200 0.3400 0.3700 360,108 +0.03(+8.50%)
May 19, 2016 0.3400 0.3577 0.3189 0.3410 243,239 +0.00(+0.29%)
May 18, 2016 0.3215 0.3750 0.3100 0.3400 935,993 +0.06(+21.86%)
May 17, 2016 0.2649 0.2790 0.2500 0.2790 89,204 +0.01(+5.32%)
May 16, 2016 0.2700 0.2700 0.2360 0.2649 81,560 +0.01(+5.96%)
May 13, 2016 0.2548 0.3049 0.2300 0.2500 36,472 +0.01(+4.52%)
May 12, 2016 0.2900 0.3170 0.2300 0.2392 92,755 -0.06(-20.00%)
May 11, 2016 0.3299 0.3299 0.2800 0.2990 120,754 -0.02(-6.56%)
May 10, 2016 0.3100 0.3207 0.2910 0.3200 283,152 +0.02(+7.38%)
May 09, 2016 0.3560 0.3590 0.2510 0.2980 605,028 -0.11(-27.32%)
May 06, 2016 0.3500 0.4100 0.3500 0.4100 46,541 +0.06(+17.14%)
May 05, 2016 0.3450 0.3950 0.3150 0.3500 318,220 +0.01(+1.45%)
May 04, 2016 0.3900 0.4600 0.3000 0.3450 306,049 -0.05(-11.54%)
May 03, 2016 0.2500 0.4000 0.2500 0.3900 261,695 +0.14(+56.00%)
May 02, 2016 0.2260 0.2500 0.2260 0.2500 38,900 +0.01(+4.17%)
Apr 29, 2016 0.2300 0.2400 0.2250 0.2400 22,751 +0.01(+4.35%)
Apr 28, 2016 0.2399 0.2399 0.2256 0.2300 32,144 -0.00(-0.98%)
Apr 27, 2016 0.2300 0.2323 0.2300 0.2323 9,395 +0.00(+0.99%)
Apr 26, 2016 0.2250 0.2399 0.2101 0.2300 56,848 +0.03(+12.20%)
Apr 25, 2016 0.2300 0.2300 0.2050 0.2050 9,182 -0.03(-14.55%)
Apr 22, 2016 0.1700 0.2399 0.1700 0.2399 10,900 +0.03(+14.24%)
Apr 21, 2016 0.2100 0.2100 0.2100 0.2100 4,500 +0.00(+0.00%)
Apr 20, 2016 0.2200 0.2299 0.2100 0.2100 26,420 +0.00(+0.00%)
Apr 19, 2016 0.2310 0.2310 0.2100 0.2100 10,784 -0.02(-10.64%)
Apr 18, 2016 0.2173 0.2350 0.2173 0.2350 19,411 +0.00(+0.00%)
Apr 15, 2016 0.2000 0.2350 0.1950 0.2350 62,715 +0.04(+23.68%)
Apr 14, 2016 0.1850 0.1900 0.1800 0.1900 35,425 +0.01(+2.70%)
Apr 13, 2016 0.1800 0.2200 0.1800 0.1850 35,465 -0.02(-11.90%)
Apr 12, 2016 0.1400 0.2234 0.1400 0.2100 145,442 +0.07(+44.83%)
Apr 11, 2016 0.1300 0.1450 0.1200 0.1450 50,244 +0.01(+11.54%)
Apr 08, 2016 0.1250 0.1400 0.1229 0.1300 106,100 +0.01(+4.00%)
Apr 07, 2016 0.1268 0.1268 0.1201 0.1250 38,100 -0.00(-1.42%)
Apr 06, 2016 0.1268 0.1268 0.1268 0.1268 1,000 -0.00(-2.46%)
Apr 05, 2016 0.1446 0.1450 0.1260 0.1300 23,620 -0.01(-10.34%)
Apr 04, 2016 0.1450 0.1450 0.1450 0.1450 8,900 +0.00(+0.00%)
Apr 01, 2016 0.1450 0.1450 0.1450 0.1450 10,058 +0.00(+0.00%)
Mar 31, 2016 0.1450 0.1450 0.1450 0.1450 30,600 +0.00(+2.11%)
Mar 30, 2016 0.1420 0.1420 0.1420 0.1420 5,000 -0.00(-1.11%)
Mar 29, 2016 0.1436 0.1436 0.1436 0.1436 250 -0.00(-0.97%)
Mar 28, 2016 0.1450 0.1500 0.1450 0.1450 30,823 +0.00(+2.11%)
Mar 24, 2016 0.1420 0.1420 0.1420 0 -0.00(-2.07%)
Mar 23, 2016 0.1468 0.1468 0.1450 0.1450 6,600 +0.00(+0.00%)
Mar 22, 2016 0.1455 0.1455 0.1450 0.1450 7,150 -0.00(-0.34%)
Mar 21, 2016 0.1500 0.1500 0.1455 0.1455 41,690 +0.00(+0.34%)
Mar 18, 2016 0.1430 0.1500 0.1420 0.1450 50,606 +0.00(+1.40%)
Mar 17, 2016 0.1430 0.1480 0.1430 0.1430 21,971 -0.00(-0.69%)
Mar 16, 2016 0.1440 0.1440 0.1430 0.1440 25,000 +0.00(+0.70%)
Mar 15, 2016 0.1430 0.1430 0.1430 0.1430 7,500 +0.00(+0.63%)
Mar 14, 2016 0.1480 0.1480 0.1421 0.1421 15,000 -0.01(-5.27%)
Mar 11, 2016 0.1480 0.1500 0.1480 0.1500 25,600 +0.00(+1.35%)
Mar 10, 2016 0.1460 0.1550 0.1460 0.1480 42,050 +0.00(+2.07%)
Mar 09, 2016 0.1450 0.1450 0.1450 0.1450 6,500 -0.01(-3.33%)
Mar 08, 2016 0.1500 0.1521 0.1500 0.1500 34,872 +0.00(+2.88%)
Mar 07, 2016 0.1550 0.1550 0.1410 0.1458 42,990 -0.01(-6.00%)
Mar 04, 2016 0.1551 0.1551 0.1551 0.1551 303 -0.01(-8.76%)
Mar 03, 2016 0.1700 0.1705 0.1700 0.1700 48,900 -0.01(-5.50%)
Mar 02, 2016 0.1660 0.1799 0.1628 0.1799 38,982 +0.01(+8.70%)
Feb 29, 2016 0.1655 0.1655 0.1655 0 +0.01(+3.44%)
Feb 26, 2016 0.1600 0.1600 0.1600 0.1600 40,290 +0.00(+0.00%)
Feb 25, 2016 0.1600 0.1600 0.1600 0.1600 8,200 -0.01(-5.88%)
Feb 24, 2016 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+6.25%)
Feb 23, 2016 0.1600 0.1700 0.1600 0.1600 18,600 +0.00(+0.00%)
Feb 22, 2016 0.1450 0.1800 0.1450 0.1600 153,039 +0.02(+11.97%)
Feb 19, 2016 0.1400 0.1467 0.1400 0.1429 5,150 -0.01(-7.21%)
Feb 18, 2016 0.1540 0.1540 0.1540 0.1540 800 +0.01(+10.00%)
Feb 17, 2016 0.1467 0.1467 0.1400 0.1400 5,000 -0.00(-0.07%)
Feb 16, 2016 0.1401 0.1550 0.1401 0.1401 7,400 -0.01(-6.63%)
Feb 12, 2016 0.1500 0.1500 0.1500 0 +0.02(+14.54%)
Feb 11, 2016 0.1310 0.1310 0.1310 0.1310 13,400 -0.00(-2.96%)
Feb 10, 2016 0.1385 0.1400 0.1350 0.1350 59,940 +0.00(+0.00%)
Feb 09, 2016 0.1550 0.1550 0.1350 0.1350 8,450 -0.03(-18.18%)
Feb 08, 2016 0.1400 0.1650 0.1400 0.1650 11,225 +0.02(+17.86%)
Feb 05, 2016 0.1400 0.1400 0.1389 0.1400 4,210 +0.00(+0.79%)
Feb 04, 2016 0.1400 0.1400 0.1350 0.1389 23,250 +0.01(+5.95%)
Feb 03, 2016 0.1450 0.1500 0.1311 0.1311 22,233 -0.02(-15.42%)
Feb 02, 2016 0.1550 0.1550 0.1550 0.1550 11,989 +0.01(+3.33%)
Feb 01, 2016 0.1650 0.1650 0.1350 0.1500 70,266 -0.02(-11.76%)
Jan 29, 2016 0.1780 0.1799 0.1700 0.1700 3,800 -0.00(-0.87%)
Jan 28, 2016 0.1715 0.1715 0.1715 0.1715 1,550 +0.00(+0.88%)
Jan 27, 2016 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.50%)
Jan 25, 2016 0.1799 0.1799 0.1799 0 +0.00(+2.83%)
Jan 22, 2016 0.1799 0.1799 0.1700 0.1749 3,501 +0.00(+2.91%)
Jan 21, 2016 0.1650 0.1700 0.1650 0.1700 7,000 -0.00(-1.79%)
Jan 20, 2016 0.1663 0.1731 0.1663 0.1731 4,999 -0.00(-0.77%)
Jan 19, 2016 0.1745 0.1745 0.1690 0.1744 23,600 +0.01(+3.22%)
Jan 15, 2016 0.1690 0.1690 0.1690 0 -0.01(-6.06%)
Jan 14, 2016 0.1800 0.1800 0.1710 0.1799 336,331 -0.00(-0.06%)
Jan 13, 2016 0.1800 0.1800 0.1760 0.1800 16,100 +0.01(+5.26%)
Jan 12, 2016 0.1600 0.1800 0.1600 0.1710 82,370 +0.01(+6.88%)
Jan 11, 2016 0.1665 0.1665 0.1600 0.1600 75,400 -0.01(-3.90%)
Jan 08, 2016 0.1709 0.1709 0.1665 0.1665 8,300 +0.00(+0.00%)
Jan 07, 2016 0.1665 0.1667 0.1665 0.1665 17,812 -0.01(-3.48%)
Jan 06, 2016 0.1705 0.1725 0.1700 0.1725 58,000 +0.01(+4.55%)
Jan 05, 2016 0.1715 0.1850 0.1650 0.1650 23,764 -0.02(-10.81%)
Jan 04, 2016 0.2000 0.2150 0.1800 0.1850 74,433 -0.02(-7.50%)
Dec 31, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 30, 2015 0.2102 0.2102 0.2000 0.2000 25,816 -0.03(-14.86%)
Dec 29, 2015 0.2350 0.2400 0.2101 0.2349 27,750 +0.00(+2.09%)
Dec 28, 2015 0.2350 0.2350 0.2301 0.2301 5,325 -0.01(-4.12%)
Dec 23, 2015 0.2400 0.2400 0.2400 0 -0.01(-3.96%)
Dec 22, 2015 0.2000 0.2500 0.2000 0.2499 99,110 +0.03(+11.12%)
Dec 21, 2015 0.2151 0.2249 0.2025 0.2249 21,140 -0.00(-0.02%)
Dec 18, 2015 0.2349 0.2349 0.2150 0.2250 1,868 -0.01(-4.24%)
Dec 17, 2015 0.2222 0.2349 0.2150 0.2349 21,053 +0.02(+9.26%)
Dec 16, 2015 0.2260 0.2320 0.2150 0.2150 102,124 -0.01(-4.87%)
Dec 15, 2015 0.2260 0.2260 0.2260 0.2260 3,200 -0.01(-5.64%)
Dec 14, 2015 0.2501 0.2501 0.2250 0.2395 12,914 -0.02(-7.88%)
Dec 11, 2015 0.2620 0.2620 0.2600 0.2600 11,003 +0.00(+0.00%)
Dec 10, 2015 0.2500 0.2700 0.2500 0.2600 73,431 +0.03(+11.83%)
Dec 09, 2015 0.2301 0.2347 0.2300 0.2325 38,800 +0.00(+1.09%)
Dec 08, 2015 0.2525 0.2525 0.2300 0.2300 3,480 -0.02(-8.00%)
Dec 07, 2015 0.2200 0.2500 0.2200 0.2500 60,831 +0.03(+13.64%)
Dec 04, 2015 0.2134 0.2250 0.2035 0.2200 8,775 +0.02(+8.16%)
Dec 03, 2015 0.2134 0.2134 0.2034 0.2034 11,655 -0.01(-4.69%)
Dec 02, 2015 0.2450 0.2450 0.2134 0.2134 44,473 -0.02(-7.22%)
Dec 01, 2015 0.2300 0.2300 0.2300 0.2300 4,500 -0.00(-0.04%)
Nov 30, 2015 0.2310 0.2450 0.2301 0.2301 7,674 -0.04(-14.78%)
Nov 27, 2015 0.1900 0.2700 0.1900 0.2700 28,168 +0.08(+42.11%)
Nov 25, 2015 0.1900 0.1900 0.1900 0 -0.03(-12.40%)
Nov 24, 2015 0.2201 0.2210 0.2169 0.2169 31,847 -0.02(-7.70%)
Nov 23, 2015 0.2350 0.2350 0.2350 0.2350 4,525 -0.01(-2.08%)
Nov 20, 2015 0.2400 0.2475 0.2400 0.2400 63,690 +0.00(+0.04%)
Nov 19, 2015 0.2345 0.2399 0.2170 0.2399 25,900 +0.02(+10.55%)
Nov 18, 2015 0.1900 0.2400 0.1900 0.2170 94,900 +0.03(+14.21%)
Nov 17, 2015 0.2101 0.2249 0.1850 0.1900 119,170 -0.04(-17.39%)
Nov 16, 2015 0.2300 0.2348 0.2300 0.2300 22,275 +0.00(+0.00%)
Nov 13, 2015 0.2300 0.2300 0.2300 0.2300 7,665 +0.00(+0.00%)
Nov 12, 2015 0.2300 0.2367 0.2300 0.2300 6,500 +0.00(+0.00%)
Nov 11, 2015 0.2260 0.2500 0.2250 0.2300 79,226 +0.01(+2.22%)
Nov 10, 2015 0.2212 0.2353 0.2202 0.2250 13,500 -0.01(-4.38%)
Nov 09, 2015 0.2400 0.2400 0.2353 0.2353 12,325 +0.00(+0.13%)
Nov 06, 2015 0.2351 0.2400 0.2350 0.2350 18,000 -0.02(-7.84%)
Nov 05, 2015 0.2600 0.2600 0.2351 0.2550 13,750 -0.01(-1.92%)
Nov 04, 2015 0.2350 0.2600 0.2350 0.2600 10,600 +0.01(+2.00%)
Nov 03, 2015 0.2300 0.2550 0.2300 0.2549 6,030 +0.02(+10.83%)
Nov 02, 2015 0.2500 0.2500 0.2200 0.2300 56,900 -0.04(-13.21%)
Oct 30, 2015 0.2525 0.2650 0.2465 0.2650 11,000 +0.01(+4.95%)
Oct 29, 2015 0.2450 0.2567 0.2450 0.2525 24,100 -0.00(-1.60%)
Oct 28, 2015 0.2450 0.2600 0.2450 0.2566 16,640 +0.01(+2.60%)
Oct 27, 2015 0.2650 0.2650 0.2501 0.2501 2,000 -0.02(-7.37%)
Oct 26, 2015 0.2700 0.2700 0.2700 0.2700 300 -0.00(-1.78%)
Oct 23, 2015 0.2798 0.2800 0.2460 0.2749 24,625 -0.00(-1.75%)
Oct 22, 2015 0.2400 0.2798 0.2400 0.2798 39,000 +0.04(+14.91%)
Oct 20, 2015 0.2435 0.2435 0.2435 0 -0.00(-1.42%)
Oct 19, 2015 0.2520 0.2520 0.2435 0.2470 38,430 -0.02(-8.52%)
Oct 16, 2015 0.2400 0.2700 0.2400 0.2700 21,101 +0.02(+5.88%)
Oct 15, 2015 0.2550 0.2600 0.2400 0.2550 67,075 +0.01(+6.21%)
Oct 14, 2015 0.2400 0.2600 0.2400 0.2401 147,401 -0.02(-7.65%)
Oct 13, 2015 0.2600 0.2600 0.2400 0.2600 10,145 +0.00(+0.00%)
Oct 12, 2015 0.2500 0.2600 0.2500 0.2600 3,150 +0.03(+14.49%)
Oct 09, 2015 0.2500 0.2600 0.2268 0.2271 17,847 -0.02(-9.16%)
Oct 08, 2015 0.2700 0.2700 0.2400 0.2500 19,884 -0.02(-5.66%)
Oct 07, 2015 0.2710 0.2710 0.2600 0.2650 20,750 +0.01(+1.92%)
Oct 06, 2015 0.2650 0.2850 0.2600 0.2600 106,752 +0.01(+2.97%)
Oct 05, 2015 0.2500 0.2525 0.2450 0.2525 14,900 +0.00(+1.00%)
Oct 02, 2015 0.2401 0.2500 0.2300 0.2500 69,350 +0.01(+2.97%)
Oct 01, 2015 0.2501 0.2501 0.2200 0.2428 52,500 -0.01(-2.92%)
Sep 30, 2015 0.2325 0.2650 0.2325 0.2501 161,043 +0.03(+13.68%)
Sep 29, 2015 0.2200 0.2350 0.2200 0.2200 1,411 -0.01(-6.38%)
Sep 28, 2015 0.2210 0.2350 0.2210 0.2350 20,837 +0.00(+2.17%)
Sep 25, 2015 0.2099 0.2300 0.2050 0.2300 39,765 +0.02(+9.58%)
Sep 24, 2015 0.2200 0.2200 0.2021 0.2099 57,210 -0.03(-12.51%)
Sep 23, 2015 0.2598 0.2598 0.2200 0.2399 23,547 -0.02(-7.70%)
Sep 22, 2015 0.2649 0.2649 0.2599 0.2599 1,500 +0.02(+8.29%)
Sep 21, 2015 0.2400 0.2410 0.2400 0.2400 26,500 -0.01(-3.92%)
Sep 18, 2015 0.2400 0.2498 0.2400 0.2498 20,306 +0.01(+4.08%)
Sep 17, 2015 0.2550 0.2680 0.2400 0.2400 45,299 -0.02(-5.88%)
Sep 16, 2015 0.2550 0.2600 0.2550 0.2550 8,827 -0.01(-4.85%)
Sep 15, 2015 0.2650 0.2700 0.2550 0.2680 52,600 +0.01(+4.48%)
Sep 14, 2015 0.2700 0.2700 0.2565 0.2565 20,500 +0.00(+0.00%)
Sep 11, 2015 0.2700 0.2700 0.2565 0.2565 47,197 -0.00(-1.35%)
Sep 10, 2015 0.2598 0.2700 0.2401 0.2600 72,096 +0.02(+8.33%)
Sep 09, 2015 0.2798 0.2950 0.2400 0.2400 104,690 -0.01(-4.04%)
Sep 08, 2015 0.2900 0.2900 0.2491 0.2501 13,950 -0.01(-5.62%)
Sep 04, 2015 0.2650 0.2650 0.2650 0 +0.00(+1.77%)
Sep 03, 2015 0.2985 0.2985 0.2501 0.2604 21,400 -0.00(-0.61%)
Sep 02, 2015 0.2550 0.2999 0.2500 0.2620 94,531 +0.02(+6.94%)
Sep 01, 2015 0.2550 0.2550 0.2450 0.2450 13,500 -0.01(-2.00%)
Aug 31, 2015 0.2700 0.2700 0.2500 0.2500 19,150 +0.00(+0.00%)
Aug 28, 2015 0.2400 0.2500 0.2400 0.2500 25,550 +0.00(+0.08%)
Aug 27, 2015 0.2499 0.2499 0.2250 0.2498 9,920 +0.00(+1.38%)
Aug 26, 2015 0.2324 0.2499 0.2324 0.2464 4,500 +0.02(+7.13%)
Aug 25, 2015 0.2600 0.2600 0.2300 0.2300 53,532 -0.03(-11.54%)
Aug 24, 2015 0.2000 0.2600 0.2000 0.2600 176,592 +0.07(+36.84%)
Aug 21, 2015 0.2800 0.2800 0.1779 0.1900 191,661 -0.09(-32.12%)
Aug 20, 2015 0.2850 0.3099 0.2500 0.2799 209,011 -0.00(-1.10%)
Aug 19, 2015 0.3010 0.3200 0.2830 0.2830 117,970 -0.04(-11.56%)
Aug 18, 2015 0.3200 0.3200 0.3000 0.3200 8,800 +0.01(+3.23%)
Aug 17, 2015 0.3300 0.3395 0.3100 0.3100 37,495 -0.02(-6.06%)
Aug 14, 2015 0.3610 0.3610 0.3300 0.3300 20,900 -0.03(-8.08%)
Aug 13, 2015 0.3650 0.3650 0.3301 0.3590 57,190 -0.00(-0.55%)
Aug 12, 2015 0.3700 0.3800 0.3610 0.3610 51,224 -0.02(-5.25%)
Aug 11, 2015 0.3810 0.3850 0.3810 0.3810 22,400 -0.00(-0.10%)
Aug 10, 2015 0.3970 0.3970 0.3800 0.3814 13,505 -0.01(-2.21%)
Aug 07, 2015 0.3889 0.4180 0.3611 0.3900 96,622 +0.00(+0.36%)
Aug 06, 2015 0.3550 0.3890 0.3550 0.3886 54,373 +0.03(+9.46%)
Aug 05, 2015 0.3501 0.3650 0.3500 0.3550 15,542 -0.03(-7.79%)
Aug 04, 2015 0.3799 0.3850 0.3799 0.3850 16,754 +0.01(+1.34%)
Aug 03, 2015 0.3700 0.3800 0.3510 0.3799 48,656 +0.01(+2.68%)
Jul 31, 2015 0.3100 0.3700 0.3080 0.3700 125,089 +0.09(+32.14%)
Jul 30, 2015 0.4100 0.4100 0.2800 0.2800 108,295 -0.11(-29.11%)
Jul 29, 2015 0.4100 0.4100 0.3950 0.3950 51,814 -0.01(-3.66%)
Jul 28, 2015 0.4460 0.4460 0.4100 0.4100 33,680 -0.04(-8.07%)
Jul 27, 2015 0.4460 0.4460 0.4460 0.4460 16,500 +0.00(+0.00%)
Jul 24, 2015 0.4461 0.4461 0.4460 0.4460 8,180 -0.03(-6.87%)
Jul 23, 2015 0.4790 0.4790 0.4461 0.4789 10,651 -0.00(-0.21%)
Jul 22, 2015 0.4900 0.4900 0.4600 0.4799 27,816 -0.00(-0.02%)
Jul 21, 2015 0.4600 0.4800 0.4600 0.4800 14,566 +0.01(+1.91%)
Jul 20, 2015 0.5100 0.5100 0.4710 0.4710 13,975 -0.04(-7.65%)
Jul 17, 2015 0.4750 0.5449 0.4750 0.5100 130,478 +0.04(+7.82%)
Jul 16, 2015 0.4570 0.4730 0.4550 0.4730 20,021 +0.00(+0.00%)
Jul 15, 2015 0.4509 0.4860 0.4509 0.4730 86,014 +0.02(+4.90%)
Jul 14, 2015 0.4509 0.4700 0.4509 0.4509 43,850 -0.00(-0.02%)
Jul 13, 2015 0.4600 0.4800 0.4510 0.4510 32,897 -0.01(-1.96%)
Jul 10, 2015 0.4660 0.4660 0.4326 0.4600 45,426 -0.01(-1.71%)
Jul 09, 2015 0.4800 0.4800 0.4215 0.4680 32,400 -0.01(-2.50%)
Jul 08, 2015 0.4666 0.4800 0.4300 0.4800 42,198 +0.01(+2.87%)
Jul 07, 2015 0.4839 0.4879 0.4310 0.4666 191,263 -0.01(-2.79%)
Jul 06, 2015 0.5129 0.5129 0.4532 0.4800 100,167 -0.03(-5.22%)
Jul 02, 2015 0.5064 0.5064 0.5064 0 -0.03(-6.21%)
Jul 01, 2015 0.5700 0.5700 0.5150 0.5400 66,372 -0.02(-2.79%)
Jun 30, 2015 0.5700 0.5850 0.5500 0.5555 156,822 -0.01(-1.77%)
Jun 29, 2015 0.5305 0.5780 0.5270 0.5655 72,582 -0.02(-3.94%)
Jun 26, 2015 0.5850 0.5900 0.5319 0.5887 96,496 +0.01(+2.38%)
Jun 25, 2015 0.6000 0.6000 0.5600 0.5750 94,042 +0.00(+0.56%)
Jun 24, 2015 0.5920 0.5950 0.5708 0.5718 71,430 -0.02(-3.41%)
Jun 23, 2015 0.5940 0.5940 0.5800 0.5920 39,450 -0.00(-0.03%)
Jun 22, 2015 0.6040 0.6200 0.5649 0.5922 68,685 -0.01(-1.14%)
Jun 19, 2015 0.5990 0.5990 0.5760 0.5990 25,961 +0.00(+0.00%)
Jun 18, 2015 0.5975 0.6000 0.5600 0.5990 141,864 -0.01(-1.80%)
Jun 17, 2015 0.6490 0.6500 0.5900 0.6100 168,202 -0.04(-6.01%)
Jun 16, 2015 0.6300 0.6970 0.6000 0.6490 763,946 +0.06(+10.94%)
Jun 15, 2015 0.5305 0.5900 0.5305 0.5850 139,555 +0.03(+4.52%)
Jun 12, 2015 0.5100 0.5600 0.5100 0.5597 111,236 +0.04(+7.22%)
Jun 11, 2015 0.5101 0.5300 0.5100 0.5220 44,155 +0.01(+2.33%)
Jun 10, 2015 0.5000 0.5350 0.5000 0.5101 15,806 -0.01(-1.90%)
Jun 09, 2015 0.5450 0.5650 0.5200 0.5200 77,888 -0.04(-7.80%)
Jun 08, 2015 0.6000 0.6000 0.5420 0.5640 25,230 -0.01(-1.05%)
Jun 05, 2015 0.5500 0.5950 0.5500 0.5700 131,316 +0.00(+0.18%)
Jun 04, 2015 0.5650 0.5850 0.5550 0.5690 44,261 +0.00(+0.71%)
Jun 03, 2015 0.5700 0.5850 0.5650 0.5650 144,309 -0.00(-0.14%)
Jun 02, 2015 0.5700 0.5750 0.5201 0.5658 157,171 +0.00(+0.86%)
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.