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

Cool Technologies Inc (OP: WARM )

0.0012 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 14, 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 28, 2021 0.0585 0.0680 0.0518 0.0594 5,129,353 +0.00(+3.66%)
May 27, 2021 0.0439 0.0599 0.0400 0.0573 8,135,625 +0.02(+41.48%)
May 26, 2021 0.0460 0.0500 0.0400 0.0405 7,166,143 -0.01(-19.00%)
May 25, 2021 0.0505 0.0569 0.0452 0.0500 9,511,280 -0.00(-0.99%)
May 24, 2021 0.0571 0.0650 0.0500 0.0505 8,866,135 -0.01(-15.41%)
May 21, 2021 0.0550 0.0618 0.0550 0.0597 1,347,025 +0.00(+6.61%)
May 20, 2021 0.0626 0.0650 0.0560 0.0560 3,816,324 -0.01(-11.11%)
May 19, 2021 0.0650 0.0670 0.0600 0.0630 1,381,908 +0.00(+0.00%)
May 18, 2021 0.0610 0.0648 0.0560 0.0630 1,348,023 +0.00(+3.28%)
May 17, 2021 0.0560 0.0740 0.0550 0.0610 2,675,477 +0.00(+1.67%)
May 14, 2021 0.0629 0.0629 0.0593 0.0600 1,525,635 +0.00(+0.00%)
May 13, 2021 0.0748 0.0748 0.0590 0.0600 1,856,349 -0.00(-1.64%)
May 12, 2021 0.0695 0.0695 0.0590 0.0610 1,243,072 -0.00(-1.61%)
May 11, 2021 0.0640 0.0700 0.0620 0.0620 2,287,861 -0.01(-9.36%)
May 10, 2021 0.0748 0.0748 0.0650 0.0684 1,597,106 -0.00(-2.29%)
May 07, 2021 0.0700 0.0720 0.0560 0.0700 5,916,114 +0.01(+12.90%)
May 06, 2021 0.0700 0.0700 0.0560 0.0620 4,804,309 -0.00(-2.97%)
May 05, 2021 0.0660 0.0700 0.0610 0.0639 2,287,592 -0.00(-6.03%)
May 04, 2021 0.0749 0.0749 0.0645 0.0680 2,125,406 -0.01(-8.60%)
May 03, 2021 0.0740 0.0750 0.0717 0.0744 1,487,008 +0.00(+2.06%)
Apr 30, 2021 0.0701 0.0768 0.0690 0.0729 1,286,500 -0.00(-1.49%)
Apr 29, 2021 0.0700 0.0771 0.0648 0.0740 3,995,965 +0.00(+5.71%)
Apr 28, 2021 0.0640 0.0780 0.0640 0.0700 1,153,390 +0.01(+9.38%)
Apr 27, 2021 0.0700 0.0700 0.0600 0.0640 4,262,223 -0.01(-13.51%)
Apr 26, 2021 0.0730 0.0799 0.0690 0.0740 3,062,029 -0.00(-1.33%)
Apr 23, 2021 0.0790 0.0795 0.0711 0.0750 3,062,100 +0.00(+0.13%)
Apr 22, 2021 0.0680 0.0799 0.0680 0.0749 3,416,895 +0.01(+9.99%)
Apr 21, 2021 0.0550 0.0712 0.0550 0.0681 5,300,800 +0.01(+22.70%)
Apr 20, 2021 0.0600 0.0600 0.0501 0.0555 3,428,857 -0.00(-1.77%)
Apr 19, 2021 0.0650 0.0650 0.0520 0.0565 2,280,206 -0.00(-5.04%)
Apr 16, 2021 0.0630 0.0630 0.0501 0.0595 9,119,000 -0.00(-0.83%)
Apr 15, 2021 0.0650 0.0680 0.0590 0.0600 3,868,492 -0.00(-5.51%)
Apr 14, 2021 0.0620 0.0739 0.0620 0.0635 1,663,218 -0.00(-4.65%)
Apr 13, 2021 0.0750 0.0750 0.0620 0.0666 3,116,304 -0.01(-8.39%)
Apr 12, 2021 0.0785 0.0820 0.0697 0.0727 3,692,168 -0.01(-7.39%)
Apr 09, 2021 0.0850 0.0850 0.0743 0.0785 1,742,700 -0.00(-1.88%)
Apr 08, 2021 0.0850 0.0850 0.0720 0.0800 4,008,005 -0.01(-6.98%)
Apr 07, 2021 0.0899 0.0899 0.0780 0.0860 4,419,311 -0.00(-1.15%)
Apr 06, 2021 0.0739 0.0899 0.0711 0.0870 7,268,234 +0.02(+22.36%)
Apr 05, 2021 0.0670 0.0725 0.0631 0.0711 5,805,471 +0.01(+9.38%)
Apr 01, 2021 0.0660 0.0690 0.0597 0.0650 3,083,600 -0.00(-4.41%)
Mar 31, 2021 0.0603 0.0690 0.0603 0.0680 2,305,279 -0.00(-1.45%)
Mar 30, 2021 0.0571 0.0725 0.0571 0.0690 2,563,975 +0.00(+3.76%)
Mar 29, 2021 0.0509 0.0730 0.0509 0.0665 5,571,358 +0.02(+29.38%)
Mar 26, 2021 0.0620 0.0630 0.0505 0.0514 6,892,800 -0.01(-17.76%)
Mar 25, 2021 0.0680 0.0680 0.0595 0.0625 4,558,055 -0.00(-3.99%)
Mar 24, 2021 0.0630 0.0697 0.0605 0.0651 4,578,042 +0.00(+0.15%)
Mar 23, 2021 0.0730 0.0743 0.0594 0.0650 16,337,441 -0.01(-12.40%)
Mar 22, 2021 0.0830 0.0830 0.0701 0.0742 8,230,729 -0.00(-6.08%)
Mar 19, 2021 0.0800 0.0870 0.0755 0.0790 14,412,400 -0.01(-11.73%)
Mar 18, 2021 0.0800 0.0970 0.0750 0.0895 14,207,841 +0.01(+6.55%)
Mar 17, 2021 0.0700 0.0872 0.0611 0.0840 17,693,924 +0.02(+22.63%)
Mar 16, 2021 0.0706 0.0820 0.0661 0.0685 36,607,972 +0.01(+14.17%)
Mar 15, 2021 0.0465 0.0601 0.0441 0.0600 23,310,872 +0.02(+36.36%)
Mar 12, 2021 0.0400 0.0538 0.0377 0.0440 42,160,800 +0.01(+17.33%)
Mar 11, 2021 0.0354 0.0390 0.0314 0.0375 5,840,454 +0.01(+16.10%)
Mar 10, 2021 0.0369 0.0380 0.0309 0.0323 4,733,432 -0.00(-8.50%)
Mar 09, 2021 0.0335 0.0380 0.0295 0.0353 6,672,179 +0.00(+12.06%)
Mar 08, 2021 0.0320 0.0335 0.0310 0.0315 3,116,616 +0.00(+1.61%)
Mar 05, 2021 0.0246 0.0310 0.0246 0.0310 5,829,500 +0.00(+10.71%)
Mar 04, 2021 0.0304 0.0310 0.0250 0.0280 8,446,033 -0.00(-6.67%)
Mar 03, 2021 0.0310 0.0310 0.0281 0.0300 8,427,212 -0.00(-3.23%)
Mar 02, 2021 0.0340 0.0341 0.0300 0.0310 7,942,136 -0.00(-6.63%)
Mar 01, 2021 0.0350 0.0370 0.0300 0.0332 6,134,979 -0.00(-7.78%)
Feb 26, 2021 0.0400 0.0405 0.0270 0.0360 20,667,900 +0.00(+6.82%)
Feb 25, 2021 0.0380 0.0490 0.0330 0.0337 25,245,780 -0.00(-6.39%)
Feb 24, 2021 0.0309 0.0400 0.0309 0.0360 6,954,443 +0.00(+15.02%)
Feb 23, 2021 0.0320 0.0360 0.0275 0.0313 9,408,532 +0.00(+0.64%)
Feb 22, 2021 0.0390 0.0390 0.0287 0.0311 9,454,155 -0.00(-13.61%)
Feb 19, 2021 0.0370 0.0392 0.0350 0.0360 6,700,300 +0.00(+2.56%)
Feb 18, 2021 0.0380 0.0418 0.0350 0.0351 14,749,367 -0.00(-5.14%)
Feb 17, 2021 0.0400 0.0440 0.0350 0.0370 13,459,245 -0.00(-10.63%)
Feb 16, 2021 0.0403 0.0450 0.0385 0.0414 13,427,044 +0.00(+7.53%)
Feb 12, 2021 0.0470 0.0479 0.0330 0.0385 17,509,600 -0.00(-9.41%)
Feb 11, 2021 0.0340 0.0474 0.0300 0.0425 44,949,444 +0.01(+32.40%)
Feb 10, 2021 0.0345 0.0360 0.0270 0.0321 20,916,058 -0.00(-5.59%)
Feb 09, 2021 0.0268 0.0370 0.0260 0.0340 29,720,522 +0.01(+34.92%)
Feb 08, 2021 0.0210 0.0265 0.0202 0.0252 13,298,377 +0.01(+24.75%)
Feb 05, 2021 0.0202 0.0222 0.0190 0.0202 7,818,600 +0.00(+6.32%)
Feb 04, 2021 0.0200 0.0220 0.0190 0.0190 4,436,208 -0.00(-9.09%)
Feb 03, 2021 0.0216 0.0220 0.0198 0.0209 4,222,798 -0.00(-2.79%)
Feb 02, 2021 0.0200 0.0241 0.0200 0.0215 4,349,635 +0.00(+2.38%)
Feb 01, 2021 0.0205 0.0229 0.0175 0.0210 9,963,539 -0.00(-8.30%)
Jan 29, 2021 0.0240 0.0251 0.0201 0.0229 6,860,900 -0.00(-4.98%)
Jan 28, 2021 0.0260 0.0285 0.0201 0.0241 7,907,784 -0.00(-6.95%)
Jan 27, 2021 0.0330 0.0330 0.0250 0.0259 12,091,359 -0.00(-12.50%)
Jan 26, 2021 0.0277 0.0305 0.0225 0.0296 21,867,122 +0.00(+18.88%)
Jan 25, 2021 0.0260 0.0310 0.0220 0.0249 19,591,042 -0.00(-4.23%)
Jan 22, 2021 0.0300 0.0330 0.0245 0.0260 18,466,700 -0.01(-20.00%)
Jan 21, 2021 0.0340 0.0450 0.0268 0.0325 82,904,112 +0.00(+16.91%)
Jan 20, 2021 0.0203 0.0278 0.0200 0.0278 38,748,520 +0.01(+40.40%)
Jan 19, 2021 0.0170 0.0216 0.0170 0.0198 17,653,656 +0.00(+19.28%)
Jan 15, 2021 0.0152 0.0170 0.0140 0.0166 4,525,000 +0.00(+9.21%)
Jan 14, 2021 0.0145 0.0155 0.0138 0.0152 2,071,892 +0.00(+4.83%)
Jan 13, 2021 0.0136 0.0155 0.0135 0.0145 5,246,613 -0.00(-2.03%)
Jan 12, 2021 0.0150 0.0154 0.0135 0.0148 3,206,382 -0.00(-0.67%)
Jan 11, 2021 0.0137 0.0173 0.0131 0.0149 8,130,289 +0.00(+12.03%)
Jan 08, 2021 0.0130 0.0145 0.0121 0.0133 5,112,300 +0.00(+2.31%)
Jan 07, 2021 0.0133 0.0135 0.0121 0.0130 2,766,292 -0.00(-3.70%)
Jan 06, 2021 0.0148 0.0149 0.0120 0.0135 7,018,677 -0.00(-15.09%)
Jan 05, 2021 0.0153 0.0159 0.0146 0.0159 1,215,194 +0.00(+0.00%)
Jan 04, 2021 0.0178 0.0178 0.0132 0.0159 5,574,529 +0.00(+11.97%)
Dec 31, 2020 0.0142 0.0142 0.0142 4,438,403 -0.00(-5.96%)
Dec 30, 2020 0.0197 0.0197 0.0128 0.0151 4,438,403 +0.00(+4.86%)
Dec 29, 2020 0.0175 0.0175 0.0132 0.0144 8,981,118 -0.00(-17.71%)
Dec 28, 2020 0.0168 0.0200 0.0131 0.0175 17,109,320 +0.00(+20.69%)
Dec 24, 2020 0.0160 0.0160 0.0145 0.0145 5,055,500 -0.00(-9.37%)
Dec 23, 2020 0.0114 0.0190 0.0114 0.0160 9,249,931 +0.00(+10.34%)
Dec 22, 2020 0.0105 0.0186 0.0102 0.0145 7,282,256 +0.00(+38.10%)
Dec 21, 2020 0.0105 0.0110 0.0104 0.0105 1,633,175 +0.00(+0.00%)
Dec 18, 2020 0.0106 0.0114 0.0104 0.0105 1,771,100 -0.00(-7.89%)
Dec 17, 2020 0.0107 0.0120 0.0106 0.0114 1,707,563 +0.00(+6.54%)
Dec 16, 2020 0.0118 0.0120 0.0107 0.0107 1,713,166 -0.00(-9.32%)
Dec 15, 2020 0.0105 0.0120 0.0105 0.0118 1,039,332 +0.00(+12.38%)
Dec 14, 2020 0.0125 0.0125 0.0105 0.0105 10,431,823 -0.00(-11.02%)
Dec 11, 2020 0.0120 0.0125 0.0110 0.0118 3,659,600 +0.00(+0.85%)
Dec 10, 2020 0.0120 0.0125 0.0117 0.0117 1,226,659 -0.00(-6.40%)
Dec 09, 2020 0.0118 0.0130 0.0115 0.0125 1,889,405 -0.00(-7.41%)
Dec 08, 2020 0.0135 0.0155 0.0115 0.0135 3,411,859 +0.00(+8.00%)
Dec 07, 2020 0.0120 0.0138 0.0116 0.0125 4,025,154 +0.00(+0.00%)
Dec 04, 2020 0.0124 0.0135 0.0120 0.0125 1,676,500 +0.00(+13.64%)
Dec 03, 2020 0.0133 0.0143 0.0103 0.0110 2,751,118 -0.00(-14.06%)
Dec 02, 2020 0.0159 0.0166 0.0100 0.0128 3,188,282 -0.00(-19.50%)
Dec 01, 2020 0.0190 0.0190 0.0145 0.0159 1,099,411 -0.00(-16.32%)
Nov 30, 2020 0.0175 0.0190 0.0175 0.0190 215,548 +0.00(+7.95%)
Nov 27, 2020 0.0180 0.0198 0.0165 0.0176 227,200 -0.00(-9.28%)
Nov 25, 2020 0.0220 0.0220 0.0183 0.0194 1,071,700 -0.00(-5.37%)
Nov 24, 2020 0.0200 0.0235 0.0190 0.0205 893,600 -0.00(-3.76%)
Nov 23, 2020 0.0151 0.0245 0.0150 0.0213 4,026,848 +0.01(+60.15%)
Nov 20, 2020 0.0170 0.0170 0.0131 0.0133 1,350,200 -0.00(-13.07%)
Nov 19, 2020 0.0135 0.0167 0.0135 0.0153 246,363 +0.00(+14.18%)
Nov 18, 2020 0.0104 0.0135 0.0104 0.0134 816,112 +0.00(+5.51%)
Nov 17, 2020 0.0112 0.0128 0.0109 0.0127 1,511,670 +0.00(+12.39%)
Nov 16, 2020 0.0122 0.0122 0.0101 0.0113 3,319,141 -0.00(-5.04%)
Nov 13, 2020 0.0119 0.0120 0.0101 0.0119 11,568,500 -0.00(-1.65%)
Nov 12, 2020 0.0117 0.0121 0.0109 0.0121 1,954,569 +0.00(+6.14%)
Nov 11, 2020 0.0104 0.0117 0.0103 0.0114 684,985 +0.00(+4.59%)
Nov 10, 2020 0.0102 0.0114 0.0100 0.0109 4,575,991 +0.00(+2.83%)
Nov 09, 2020 0.0120 0.0123 0.0101 0.0106 2,378,855 -0.00(-8.62%)
Nov 06, 2020 0.0110 0.0117 0.0109 0.0116 1,329,500 +0.00(+6.42%)
Nov 05, 2020 0.0133 0.0140 0.0101 0.0109 6,304,610 -0.00(-14.17%)
Nov 04, 2020 0.0145 0.0145 0.0121 0.0127 1,410,896 -0.00(-3.79%)
Nov 03, 2020 0.0140 0.0145 0.0122 0.0132 1,810,975 -0.00(-8.33%)
Nov 02, 2020 0.0145 0.0160 0.0130 0.0144 851,842 -0.00(-6.49%)
Oct 30, 2020 0.0130 0.0176 0.0130 0.0154 487,200 +0.00(+27.27%)
Oct 29, 2020 0.0155 0.0155 0.0121 0.0121 837,106 -0.00(-9.02%)
Oct 28, 2020 0.0142 0.0144 0.0126 0.0133 883,478 -0.00(-1.48%)
Oct 27, 2020 0.0155 0.0155 0.0129 0.0135 1,320,109 -0.00(-4.93%)
Oct 26, 2020 0.0145 0.0157 0.0132 0.0142 742,908 -0.00(-11.25%)
Oct 23, 2020 0.0162 0.0162 0.0145 0.0160 460,000 +0.00(+10.34%)
Oct 22, 2020 0.0155 0.0155 0.0131 0.0145 1,119,544 -0.00(-2.03%)
Oct 21, 2020 0.0170 0.0170 0.0146 0.0148 873,664 -0.00(-1.33%)
Oct 20, 2020 0.0155 0.0200 0.0150 0.0150 1,613,670 -0.00(-3.23%)
Oct 19, 2020 0.0170 0.0170 0.0150 0.0155 2,227,804 -0.00(-0.64%)
Oct 16, 2020 0.0179 0.0179 0.0156 0.0156 1,288,900 -0.00(-10.86%)
Oct 15, 2020 0.0154 0.0180 0.0154 0.0175 594,884 +0.00(+11.46%)
Oct 14, 2020 0.0162 0.0166 0.0155 0.0157 556,012 -0.00(-0.63%)
Oct 13, 2020 0.0155 0.0174 0.0155 0.0158 619,563 +0.00(+1.94%)
Oct 12, 2020 0.0190 0.0190 0.0150 0.0155 1,769,129 -0.00(-7.74%)
Oct 09, 2020 0.0190 0.0190 0.0160 0.0168 342,700 -0.00(-8.20%)
Oct 08, 2020 0.0185 0.0190 0.0176 0.0183 1,546,288 +0.00(+1.10%)
Oct 07, 2020 0.0206 0.0206 0.0178 0.0181 3,340,899 -0.00(-12.14%)
Oct 06, 2020 0.0205 0.0210 0.0205 0.0206 524,501 +0.00(+3.52%)
Oct 05, 2020 0.0193 0.0225 0.0189 0.0199 646,464 +0.00(+4.19%)
Oct 02, 2020 0.0193 0.0193 0.0187 0.0191 358,900 +0.00(+3.24%)
Oct 01, 2020 0.0180 0.0192 0.0180 0.0185 572,210 +0.00(+1.09%)
Sep 30, 2020 0.0182 0.0205 0.0170 0.0183 815,257 -0.00(-0.54%)
Sep 29, 2020 0.0198 0.0198 0.0172 0.0184 696,980 +0.00(+6.98%)
Sep 28, 2020 0.0163 0.0191 0.0159 0.0172 1,593,381 +0.00(+8.86%)
Sep 25, 2020 0.0155 0.0160 0.0145 0.0158 1,714,200 +0.00(+5.33%)
Sep 24, 2020 0.0160 0.0177 0.0150 0.0150 3,083,454 -0.00(-7.41%)
Sep 23, 2020 0.0181 0.0181 0.0151 0.0162 1,031,602 -0.00(-10.50%)
Sep 22, 2020 0.0185 0.0185 0.0165 0.0181 1,134,135 +0.00(+0.56%)
Sep 21, 2020 0.0200 0.0206 0.0160 0.0180 1,880,040 -0.00(-10.00%)
Sep 18, 2020 0.0239 0.0239 0.0181 0.0200 2,143,800 -0.00(-4.76%)
Sep 17, 2020 0.0299 0.0300 0.0186 0.0210 6,539,582 -0.01(-30.00%)
Sep 16, 2020 0.0300 0.0316 0.0285 0.0300 645,725 -0.00(-2.91%)
Sep 15, 2020 0.0309 0.0329 0.0300 0.0309 312,406 -0.00(-4.63%)
Sep 14, 2020 0.0345 0.0345 0.0300 0.0324 953,808 -0.00(-4.99%)
Sep 11, 2020 0.0300 0.0343 0.0300 0.0341 1,185,100 +0.00(+2.10%)
Sep 10, 2020 0.0370 0.0370 0.0290 0.0334 1,208,931 +0.00(+1.83%)
Sep 09, 2020 0.0326 0.0348 0.0319 0.0328 795,255 -0.00(-0.61%)
Sep 08, 2020 0.0337 0.0339 0.0300 0.0330 576,397 +0.00(+0.00%)
Sep 04, 2020 0.0312 0.0341 0.0307 0.0330 650,100 -0.00(-3.23%)
Sep 03, 2020 0.0307 0.0350 0.0307 0.0341 1,402,287 +0.00(+11.07%)
Sep 02, 2020 0.0325 0.0360 0.0300 0.0307 2,788,545 -0.00(-12.29%)
Sep 01, 2020 0.0425 0.0425 0.0325 0.0350 4,082,677 -0.00(-12.50%)
Aug 31, 2020 0.0339 0.0449 0.0300 0.0400 5,395,710 +0.01(+20.12%)
Aug 28, 2020 0.0390 0.0390 0.0330 0.0333 1,286,900 -0.00(-10.48%)
Aug 27, 2020 0.0398 0.0398 0.0319 0.0372 3,224,520 -0.00(-6.53%)
Aug 26, 2020 0.0325 0.0398 0.0315 0.0398 3,494,661 +0.01(+17.06%)
Aug 25, 2020 0.0400 0.0475 0.0333 0.0340 6,582,280 -0.01(-24.44%)
Aug 24, 2020 0.0425 0.0475 0.0329 0.0450 7,597,368 +0.01(+15.38%)
Aug 21, 2020 0.0380 0.0390 0.0350 0.0390 4,424,400 +0.00(+8.33%)
Aug 20, 2020 0.0319 0.0365 0.0295 0.0360 2,486,473 +0.00(+12.85%)
Aug 19, 2020 0.0310 0.0347 0.0282 0.0319 4,464,286 -0.00(-0.31%)
Aug 18, 2020 0.0335 0.0399 0.0300 0.0320 5,258,577 -0.00(-13.51%)
Aug 17, 2020 0.0497 0.0497 0.0288 0.0370 20,584,560 -0.00(-7.50%)
Aug 14, 2020 0.0250 0.0441 0.0245 0.0400 21,483,602 +0.02(+63.27%)
Aug 13, 2020 0.0269 0.0274 0.0237 0.0245 6,020,157 +0.00(+9.87%)
Aug 12, 2020 0.0155 0.0270 0.0153 0.0223 8,959,994 +0.01(+46.71%)
Aug 11, 2020 0.0125 0.0175 0.0120 0.0152 1,996,609 +0.00(+4.83%)
Aug 10, 2020 0.0150 0.0153 0.0145 0.0145 712,900 -0.00(-2.03%)
Aug 07, 2020 0.0155 0.0155 0.0130 0.0148 947,800 +0.00(+13.85%)
Aug 06, 2020 0.0165 0.0165 0.0130 0.0130 92,361 -0.00(-16.13%)
Aug 05, 2020 0.0165 0.0165 0.0130 0.0155 790,025 +0.00(+1.31%)
Aug 04, 2020 0.0130 0.0153 0.0130 0.0153 747,866 +0.00(+2.00%)
Aug 03, 2020 0.0135 0.0150 0.0134 0.0150 1,681,390 +0.00(+11.94%)
Jul 31, 2020 0.0133 0.0134 0.0120 0.0134 971,100 +0.00(+0.00%)
Jul 30, 2020 0.0121 0.0135 0.0120 0.0134 320,600 +0.00(+3.08%)
Jul 29, 2020 0.0130 0.0130 0.0120 0.0130 658,509 -0.00(-2.26%)
Jul 28, 2020 0.0137 0.0137 0.0120 0.0133 531,143 -0.00(-2.92%)
Jul 27, 2020 0.0114 0.0170 0.0110 0.0137 5,089,968 +0.00(+20.18%)
Jul 24, 2020 0.0114 0.0114 0.0112 0.0114 79,100 +0.00(+7.55%)
Jul 23, 2020 0.0115 0.0116 0.0101 0.0106 682,741 -0.00(-7.83%)
Jul 22, 2020 0.0115 0.0115 0.0114 0.0115 448,224 +0.00(+1.77%)
Jul 21, 2020 0.0115 0.0115 0.0112 0.0113 119,403 +0.00(+2.73%)
Jul 20, 2020 0.0115 0.0115 0.0110 0.0110 358,219 -0.00(-4.35%)
Jul 17, 2020 0.0116 0.0118 0.0109 0.0115 1,186,000 -0.00(-4.96%)
Jul 16, 2020 0.0122 0.0125 0.0086 0.0121 5,228,454 -0.00(-6.20%)
Jul 15, 2020 0.0130 0.0140 0.0111 0.0129 1,486,460 -0.00(-7.86%)
Jul 14, 2020 0.0150 0.0175 0.0127 0.0140 1,151,855 -0.00(-6.04%)
Jul 13, 2020 0.0152 0.0195 0.0123 0.0149 2,379,866 -0.00(-0.67%)
Jul 10, 2020 0.0149 0.0210 0.0080 0.0150 13,328,500 +0.00(+4.90%)
Jul 09, 2020 0.0129 0.0149 0.0099 0.0143 1,466,823 +0.00(+5.93%)
Jul 08, 2020 0.0104 0.0144 0.0104 0.0135 1,300,192 +0.00(+31.07%)
Jul 07, 2020 0.0100 0.0104 0.0095 0.0103 1,895,627 +0.00(+4.04%)
Jul 06, 2020 0.0095 0.0099 0.0090 0.0099 1,314,634 +0.00(+4.21%)
Jul 02, 2020 0.0081 0.0095 0.0081 0.0095 2,159,100 +0.00(+5.56%)
Jul 01, 2020 0.0086 0.0090 0.0080 0.0090 1,071,688 -0.00(-3.23%)
Jun 30, 2020 0.0090 0.0100 0.0076 0.0093 4,020,132 +0.00(+12.05%)
Jun 29, 2020 0.0087 0.0091 0.0081 0.0083 603,200 -0.00(-4.60%)
Jun 26, 2020 0.0080 0.0087 0.0079 0.0087 2,364,600 +0.00(+8.75%)
Jun 25, 2020 0.0082 0.0088 0.0077 0.0080 1,257,372 -0.00(-2.44%)
Jun 24, 2020 0.0085 0.0088 0.0075 0.0082 3,084,025 -0.00(-3.53%)
Jun 23, 2020 0.0097 0.0097 0.0083 0.0085 1,530,689 -0.00(-8.60%)
Jun 22, 2020 0.0099 0.0100 0.0085 0.0093 2,194,244 +0.00(+3.33%)
Jun 19, 2020 0.0089 0.0098 0.0075 0.0090 2,362,600 +0.00(+5.88%)
Jun 18, 2020 0.0092 0.0092 0.0085 0.0085 1,305,723 -0.00(-8.60%)
Jun 17, 2020 0.0100 0.0100 0.0090 0.0093 2,182,720 +0.00(+6.90%)
Jun 16, 2020 0.0090 0.0096 0.0085 0.0087 1,853,707 -0.00(-9.37%)
Jun 15, 2020 0.0095 0.0099 0.0084 0.0096 3,634,046 +0.00(+10.34%)
Jun 12, 2020 0.0090 0.0096 0.0081 0.0087 1,944,200 +0.00(+3.57%)
Jun 11, 2020 0.0094 0.0094 0.0080 0.0084 2,650,048 -0.00(-7.69%)
Jun 10, 2020 0.0100 0.0100 0.0089 0.0091 3,002,384 -0.00(-7.14%)
Jun 09, 2020 0.0112 0.0116 0.0092 0.0098 2,503,950 -0.00(-13.27%)
Jun 08, 2020 0.0120 0.0120 0.0100 0.0113 3,127,531 -0.00(-5.04%)
Jun 05, 2020 0.0122 0.0125 0.0099 0.0119 8,190,700 -0.00(-2.46%)
Jun 04, 2020 0.0116 0.0135 0.0101 0.0122 1,694,220 -0.00(-6.15%)
Jun 03, 2020 0.0143 0.0150 0.0128 0.0130 2,948,131 -0.00(-10.96%)
Jun 02, 2020 0.0154 0.0157 0.0145 0.0146 1,278,126 -0.00(-6.41%)
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.