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

Life On Earth Inc (OP: LFER )

N/A UNCHANGED
Last Price Updated: 10:38 AM EST, Jan 30, 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, 2019 0.2610 0.3275 0.2601 0.3275 5,100 -0.01(-3.68%)
May 30, 2019 0.2615 0.3485 0.2615 0.3400 21,860 -0.01(-2.77%)
May 29, 2019 0.3712 0.3795 0.2600 0.3497 56,049 -0.03(-7.29%)
May 28, 2019 0.3455 0.3785 0.3200 0.3772 30,845 -0.00(-0.47%)
May 24, 2019 0.4100 0.4100 0.3210 0.3790 23,800 +0.01(+3.55%)
May 23, 2019 0.3510 0.3660 0.3100 0.3660 75,731 -0.03(-8.09%)
May 22, 2019 0.3770 0.4142 0.3600 0.3982 10,700 -0.03(-6.46%)
May 21, 2019 0.3710 0.4275 0.3710 0.4257 2,462 -0.01(-2.16%)
May 20, 2019 0.4351 0.4351 0.4351 0.4351 500 +0.01(+1.42%)
May 17, 2019 0.4495 0.4495 0.3600 0.4290 10,500 +0.03(+7.25%)
May 16, 2019 0.4000 0.4495 0.3700 0.4000 20,280 -0.04(-8.99%)
May 15, 2019 0.4300 0.4550 0.3970 0.4395 25,974 +0.00(+1.08%)
May 14, 2019 0.3380 0.4500 0.3380 0.4348 2,100 +0.01(+1.23%)
May 13, 2019 0.3845 0.4329 0.3650 0.4295 20,450 -0.03(-5.60%)
May 10, 2019 0.3746 0.4595 0.3701 0.4550 33,100 +0.01(+1.11%)
May 09, 2019 0.3951 0.4600 0.3801 0.4500 64,229 -0.02(-4.15%)
May 08, 2019 0.4075 0.4895 0.3800 0.4695 15,770 -0.03(-5.06%)
May 07, 2019 0.3800 0.4945 0.3700 0.4945 3,512 -0.00(-0.10%)
May 06, 2019 0.4995 0.4995 0.4240 0.4950 10,511 +0.02(+4.30%)
May 03, 2019 0.4300 0.5000 0.3801 0.4746 44,000 +0.03(+5.58%)
May 02, 2019 0.5200 0.5200 0.4000 0.4495 20,580 -0.01(-1.86%)
May 01, 2019 0.4900 0.4900 0.4032 0.4580 18,170 +0.01(+2.97%)
Apr 30, 2019 0.4362 0.4970 0.4000 0.4448 34,238 -0.04(-7.33%)
Apr 29, 2019 0.5000 0.5000 0.4380 0.4800 15,039 +0.02(+4.05%)
Apr 26, 2019 0.4995 0.4999 0.4206 0.4613 21,600 -0.01(-1.73%)
Apr 25, 2019 0.4251 0.4965 0.4251 0.4694 12,620 -0.01(-1.90%)
Apr 24, 2019 0.4780 0.5000 0.4100 0.4785 59,826 +0.04(+8.75%)
Apr 23, 2019 0.4105 0.5700 0.3602 0.4400 406,569 +0.02(+5.90%)
Apr 22, 2019 0.4000 0.4575 0.3975 0.4155 22,598 +0.01(+2.59%)
Apr 18, 2019 0.3600 0.4650 0.3600 0.4050 57,800 +0.04(+9.55%)
Apr 17, 2019 0.4400 0.4400 0.3360 0.3697 218,743 -0.07(-15.98%)
Apr 16, 2019 0.3400 0.5000 0.3400 0.4400 221,171 +0.09(+25.71%)
Apr 15, 2019 0.3250 0.3500 0.3250 0.3500 36,088 +0.00(+0.00%)
Apr 12, 2019 0.3300 0.3690 0.3250 0.3500 45,800 +0.01(+4.14%)
Apr 11, 2019 0.3400 0.3400 0.3201 0.3361 22,684 -0.01(-3.97%)
Apr 10, 2019 0.3600 0.3600 0.3200 0.3500 9,533 +0.02(+4.60%)
Apr 09, 2019 0.3745 0.3745 0.2110 0.3346 28,150 -0.01(-3.18%)
Apr 08, 2019 0.3550 0.3650 0.3367 0.3456 15,307 -0.01(-2.65%)
Apr 05, 2019 0.3500 0.3650 0.3200 0.3550 80,400 -0.01(-2.74%)
Apr 04, 2019 0.3695 0.3695 0.3310 0.3650 34,354 -0.00(-1.08%)
Apr 03, 2019 0.3600 0.3700 0.3106 0.3690 64,300 +0.02(+5.43%)
Apr 02, 2019 0.3400 0.3638 0.3000 0.3500 89,800 -0.01(-2.10%)
Apr 01, 2019 0.3500 0.3700 0.3174 0.3575 46,218 +0.02(+5.30%)
Mar 29, 2019 0.3500 0.3500 0.2973 0.3395 35,200 +0.02(+6.09%)
Mar 28, 2019 0.3400 0.3600 0.3200 0.3200 14,064 -0.02(-4.48%)
Mar 27, 2019 0.3310 0.3559 0.3000 0.3350 116,281 +0.00(+1.21%)
Mar 26, 2019 0.3675 0.3700 0.3310 0.3310 75,702 -0.04(-10.54%)
Mar 25, 2019 0.3700 0.3800 0.3678 0.3700 52,667 +0.01(+2.78%)
Mar 22, 2019 0.3700 0.3800 0.3450 0.3600 115,700 -0.01(-1.37%)
Mar 21, 2019 0.3301 0.3800 0.3300 0.3650 117,492 +0.02(+4.64%)
Mar 20, 2019 0.3849 0.3849 0.3400 0.3488 45,013 -0.01(-2.05%)
Mar 19, 2019 0.3869 0.3869 0.3300 0.3561 144,630 -0.01(-3.76%)
Mar 18, 2019 0.3807 0.3900 0.3520 0.3700 75,500 -0.01(-2.76%)
Mar 15, 2019 0.3880 0.3880 0.3400 0.3805 71,000 -0.01(-1.93%)
Mar 14, 2019 0.3990 0.3990 0.3400 0.3880 104,320 -0.01(-2.76%)
Mar 13, 2019 0.3766 0.4000 0.3201 0.3990 168,249 +0.03(+8.48%)
Mar 12, 2019 0.3733 0.3770 0.3210 0.3678 54,997 -0.01(-2.70%)
Mar 11, 2019 0.3940 0.3940 0.3400 0.3780 61,760 -0.02(-4.91%)
Mar 08, 2019 0.3799 0.3999 0.3202 0.3975 85,400 +0.03(+8.05%)
Mar 07, 2019 0.3100 0.3799 0.3000 0.3679 143,152 +0.06(+18.68%)
Mar 06, 2019 0.3600 0.3980 0.3100 0.3100 161,753 -0.09(-22.31%)
Mar 05, 2019 0.4000 0.4000 0.3500 0.3990 51,881 +0.00(+1.01%)
Mar 04, 2019 0.3900 0.4000 0.3500 0.3950 117,666 -0.01(-3.64%)
Mar 01, 2019 0.4500 0.4500 0.3800 0.4099 78,200 -0.02(-5.09%)
Feb 28, 2019 0.4750 0.4750 0.4100 0.4319 47,140 +0.01(+2.91%)
Feb 27, 2019 0.4250 0.4450 0.4000 0.4197 73,227 -0.00(-1.01%)
Feb 26, 2019 0.4672 0.4692 0.4000 0.4240 185,056 -0.05(-9.79%)
Feb 25, 2019 0.4510 0.4790 0.4350 0.4700 92,733 -0.00(-0.21%)
Feb 22, 2019 0.4550 0.4790 0.4270 0.4710 160,000 +0.02(+3.52%)
Feb 21, 2019 0.4341 0.4890 0.4180 0.4550 185,264 +0.04(+8.33%)
Feb 20, 2019 0.5400 0.5700 0.4010 0.4200 366,306 -0.08(-15.32%)
Feb 19, 2019 0.5999 0.5999 0.4758 0.4960 219,255 -0.09(-15.78%)
Feb 15, 2019 0.5900 0.6300 0.5300 0.5889 516,100 -0.00(-0.19%)
Feb 14, 2019 0.4380 0.6010 0.4050 0.5900 649,888 +0.15(+34.70%)
Feb 13, 2019 0.4370 0.4500 0.3900 0.4380 40,420 +0.00(+0.23%)
Feb 12, 2019 0.5000 0.5000 0.3800 0.4370 115,102 -0.06(-12.60%)
Feb 11, 2019 0.5101 0.5500 0.4100 0.5000 256,276 -0.04(-6.77%)
Feb 08, 2019 0.5200 0.6000 0.3300 0.5363 513,800 +0.21(+62.52%)
Feb 07, 2019 0.3500 0.3500 0.2600 0.3300 213,549 +0.04(+13.99%)
Feb 06, 2019 0.2309 0.2895 0.2300 0.2895 77,070 +0.06(+25.38%)
Feb 05, 2019 0.2309 0.2309 0.2309 0.2309 555 +0.00(+0.00%)
Feb 04, 2019 0.2309 0.2309 0.2097 0.2309 1,400 -0.00(-0.09%)
Feb 01, 2019 0.2311 0.2311 0.2037 0.2311 5,300 -0.00(-0.26%)
Jan 31, 2019 0.2070 0.2390 0.2070 0.2317 7,192 -0.01(-3.05%)
Jan 30, 2019 0.2390 0.2390 0.2390 0.2390 1,050 +0.01(+3.37%)
Jan 29, 2019 0.2400 0.2400 0.2020 0.2312 18,750 -0.00(-0.82%)
Jan 28, 2019 0.2000 0.2331 0.2000 0.2331 3,050 -0.01(-2.87%)
Jan 25, 2019 0.2282 0.2400 0.2282 0.2400 11,700 +0.01(+4.21%)
Jan 24, 2019 0.2400 0.2400 0.1800 0.2303 41,771 +0.00(+0.04%)
Jan 23, 2019 0.2304 0.2305 0.2160 0.2302 13,400 -0.01(-3.76%)
Jan 22, 2019 0.2390 0.2392 0.2390 0.2392 3,060 -0.01(-4.28%)
Jan 18, 2019 0.2330 0.2499 0.2200 0.2499 64,200 +0.02(+10.58%)
Jan 17, 2019 0.2294 0.2294 0.2260 0.2260 2,205 -0.00(-1.74%)
Jan 16, 2019 0.2272 0.2340 0.2272 0.2300 12,200 -0.00(-1.71%)
Jan 15, 2019 0.2272 0.2340 0.2272 0.2340 1,754 -0.00(-0.43%)
Jan 14, 2019 0.2200 0.2350 0.2150 0.2350 16,475 +0.01(+2.44%)
Jan 11, 2019 0.2320 0.2340 0.2200 0.2294 7,800 -0.01(-5.56%)
Jan 09, 2019 0.2429 0.2429 0.2429 0 +0.03(+15.67%)
Jan 08, 2019 0.2100 0.2150 0.2100 0.2100 5,700 +0.01(+5.00%)
Jan 07, 2019 0.2700 0.2700 0.2000 0.2000 32,750 -0.07(-24.56%)
Jan 04, 2019 0.1801 0.3000 0.1801 0.2651 12,700 -0.02(-5.52%)
Jan 03, 2019 0.2100 0.2806 0.2100 0.2806 25,751 +0.07(+33.62%)
Jan 02, 2019 0.2100 0.2100 0.2100 0.2100 9,299 -0.01(-4.20%)
Dec 31, 2018 0.1950 0.2232 0.1950 0.2192 34,300 -0.01(-4.70%)
Dec 28, 2018 0.2200 0.2818 0.2091 0.2300 9,500 +0.02(+8.49%)
Dec 27, 2018 0.2200 0.2819 0.2100 0.2120 30,600 -0.04(-14.65%)
Dec 26, 2018 0.2000 0.2484 0.2000 0.2484 56,300 -0.00(-1.47%)
Dec 24, 2018 0.2521 0.2521 0.2521 0.2521 400 +0.05(+26.05%)
Dec 21, 2018 0.2038 0.2410 0.2000 0.2000 17,500 -0.08(-29.82%)
Dec 20, 2018 0.2850 0.2850 0.2850 0.2850 500 +0.03(+14.00%)
Dec 19, 2018 0.2448 0.4500 0.2448 0.2500 86,727 +0.00(+0.52%)
Dec 18, 2018 0.2410 0.2598 0.2055 0.2487 2,030 +0.01(+3.24%)
Dec 17, 2018 0.2488 0.2500 0.2050 0.2409 30,150 -0.01(-3.64%)
Dec 14, 2018 0.1800 0.2500 0.1800 0.2500 1,500 +0.03(+11.61%)
Dec 13, 2018 0.2330 0.2330 0.2051 0.2240 4,100 -0.01(-2.61%)
Dec 12, 2018 0.2000 0.2300 0.1501 0.2300 54,711 +0.01(+3.70%)
Dec 11, 2018 0.2200 0.2499 0.1900 0.2218 27,807 +0.00(+0.82%)
Dec 10, 2018 0.2400 0.2850 0.2100 0.2200 42,634 -0.08(-26.84%)
Dec 07, 2018 0.2100 0.3007 0.2090 0.3007 54,400 +0.05(+21.01%)
Dec 06, 2018 0.2101 0.2485 0.2101 0.2485 17,235 +0.02(+6.84%)
Dec 04, 2018 0.2300 0.2495 0.2000 0.2326 15,100 -0.02(-6.92%)
Dec 03, 2018 0.2784 0.2784 0.2400 0.2499 16,800 -0.01(-2.34%)
Nov 30, 2018 0.2651 0.2651 0.2200 0.2559 9,400 +0.02(+7.39%)
Nov 29, 2018 0.2634 0.2634 0.2010 0.2383 16,000 -0.00(-1.00%)
Nov 28, 2018 0.2789 0.2789 0.2200 0.2407 16,480 -0.01(-5.87%)
Nov 27, 2018 0.2101 0.2600 0.2101 0.2557 9,911 +0.01(+2.28%)
Nov 26, 2018 0.2798 0.2800 0.2500 0.2500 10,275 -0.01(-5.02%)
Nov 23, 2018 0.2800 0.2800 0.2000 0.2632 7,600 -0.03(-8.86%)
Nov 21, 2018 0.2888 0.2888 0.2888 0 +0.03(+9.73%)
Nov 20, 2018 0.2632 0.2632 0.2632 0.2632 500 -0.02(-5.66%)
Nov 19, 2018 0.2790 0.2790 0.2790 0.2790 3,825 +0.00(+0.07%)
Nov 16, 2018 0.2920 0.3150 0.2051 0.2788 16,100 +0.02(+6.53%)
Nov 15, 2018 0.2950 0.2974 0.2617 0.2617 5,287 -0.03(-9.51%)
Nov 14, 2018 0.2640 0.3094 0.2495 0.2892 32,168 +0.01(+5.16%)
Nov 13, 2018 0.2800 0.3323 0.2400 0.2750 21,016 -0.07(-20.98%)
Nov 12, 2018 0.3480 0.3480 0.3480 0.3480 130 +0.02(+5.78%)
Nov 09, 2018 0.2900 0.3290 0.2740 0.3290 4,300 -0.02(-5.46%)
Nov 08, 2018 0.3364 0.3480 0.2900 0.3480 12,150 +0.02(+4.95%)
Nov 07, 2018 0.3500 0.3500 0.2845 0.3316 8,569 +0.00(+1.10%)
Nov 06, 2018 0.3342 0.3500 0.2810 0.3280 50,775 -0.02(-6.02%)
Nov 05, 2018 0.3306 0.3490 0.3306 0.3490 1,800 +0.03(+8.39%)
Nov 02, 2018 0.3399 0.3449 0.2900 0.3220 18,500 -0.03(-7.97%)
Nov 01, 2018 0.3392 0.3499 0.3392 0.3499 6,795 +0.00(+1.36%)
Oct 31, 2018 0.3452 0.3452 0.3452 0.3452 150 -0.00(-0.06%)
Oct 30, 2018 0.3460 0.3600 0.2900 0.3454 14,900 +0.03(+7.94%)
Oct 29, 2018 0.2976 0.3200 0.2976 0.3200 7,350 +0.00(+0.00%)
Oct 26, 2018 0.3301 0.3361 0.3103 0.3200 6,200 -0.03(-8.47%)
Oct 25, 2018 0.3500 0.3850 0.3100 0.3496 14,090 -0.00(-0.11%)
Oct 24, 2018 0.3380 0.3500 0.3380 0.3500 3,250 +0.02(+6.06%)
Oct 23, 2018 0.3500 0.3500 0.2900 0.3300 1,440 -0.00(-0.72%)
Oct 22, 2018 0.3254 0.3410 0.2520 0.3324 19,780 -0.00(-1.36%)
Oct 19, 2018 0.3880 0.3880 0.3010 0.3370 35,000 -0.01(-3.24%)
Oct 18, 2018 0.3733 0.3889 0.3110 0.3483 24,450 -0.00(-0.49%)
Oct 17, 2018 0.3912 0.3980 0.3201 0.3500 21,726 +0.02(+6.87%)
Oct 16, 2018 0.3384 0.3951 0.3232 0.3275 25,285 -0.05(-12.67%)
Oct 15, 2018 0.3640 0.4070 0.3250 0.3750 54,770 -0.05(-11.76%)
Oct 12, 2018 0.3782 0.4250 0.3301 0.4250 21,600 +0.00(+0.33%)
Oct 11, 2018 0.4399 0.4400 0.3600 0.4236 10,472 -0.02(-4.68%)
Oct 10, 2018 0.3980 0.4444 0.3576 0.4444 50,225 +0.05(+13.95%)
Oct 09, 2018 0.4200 0.4500 0.3500 0.3900 26,760 -0.02(-5.80%)
Oct 08, 2018 0.4080 0.4140 0.3680 0.4140 18,625 +0.01(+3.50%)
Oct 05, 2018 0.3800 0.4000 0.3800 0.4000 11,100 -0.01(-2.44%)
Oct 04, 2018 0.3600 0.4190 0.3600 0.4100 20,762 +0.00(+1.23%)
Oct 03, 2018 0.4425 0.4425 0.3600 0.4050 37,257 -0.03(-7.58%)
Oct 02, 2018 0.3498 0.4450 0.3470 0.4382 92,475 +0.09(+26.87%)
Oct 01, 2018 0.3880 0.4279 0.3200 0.3454 112,477 -0.05(-13.22%)
Sep 28, 2018 0.3988 0.4050 0.3700 0.3980 24,800 +0.00(+0.00%)
Sep 27, 2018 0.4044 0.4044 0.3636 0.3980 3,185 +0.03(+8.27%)
Sep 26, 2018 0.3544 0.3720 0.3500 0.3676 19,189 +0.00(+0.88%)
Sep 25, 2018 0.3740 0.3740 0.3500 0.3644 15,200 -0.01(-2.57%)
Sep 24, 2018 0.3600 0.3740 0.3500 0.3740 13,250 +0.01(+3.31%)
Sep 21, 2018 0.3630 0.3760 0.3500 0.3620 26,300 -0.00(-0.28%)
Sep 20, 2018 0.4059 0.4059 0.3500 0.3630 21,695 +0.00(+0.28%)
Sep 19, 2018 0.4076 0.4160 0.3000 0.3620 58,366 -0.06(-14.06%)
Sep 18, 2018 0.3878 0.4272 0.3500 0.4212 26,900 -0.00(-0.94%)
Sep 17, 2018 0.3950 0.4252 0.3700 0.4252 15,045 -0.01(-3.14%)
Sep 14, 2018 0.3900 0.4390 0.3701 0.4390 25,800 +0.07(+18.65%)
Sep 13, 2018 0.3950 0.4000 0.3700 0.3700 49,760 -0.06(-13.65%)
Sep 12, 2018 0.4298 0.4298 0.3600 0.4285 11,099 -0.01(-2.50%)
Sep 11, 2018 0.4232 0.4395 0.4232 0.4395 350 +0.02(+3.85%)
Sep 10, 2018 0.4232 0.4232 0.4232 0.4232 250 +0.01(+2.25%)
Sep 07, 2018 0.3851 0.4288 0.3851 0.4139 16,600 -0.02(-4.85%)
Sep 06, 2018 0.3766 0.4378 0.3766 0.4350 8,065 -0.00(-0.64%)
Sep 05, 2018 0.3557 0.4378 0.3557 0.4378 5,825 +0.02(+4.19%)
Sep 04, 2018 0.3456 0.4202 0.3451 0.4202 2,650 +0.00(+0.96%)
Aug 31, 2018 0.4162 0.4162 0.4162 0 +0.00(+0.14%)
Aug 30, 2018 0.4439 0.4439 0.3600 0.4156 32,345 -0.03(-5.78%)
Aug 29, 2018 0.3765 0.4411 0.3765 0.4411 3,500 -0.00(-0.05%)
Aug 28, 2018 0.3850 0.4415 0.3850 0.4413 5,150 +0.02(+3.64%)
Aug 27, 2018 0.3900 0.4258 0.3900 0.4258 4,150 +0.00(+0.24%)
Aug 24, 2018 0.3700 0.4248 0.3700 0.4248 8,100 +0.03(+7.00%)
Aug 23, 2018 0.3750 0.4190 0.3700 0.3970 20,837 +0.03(+7.30%)
Aug 22, 2018 0.3900 0.4144 0.3600 0.3700 23,474 -0.06(-13.08%)
Aug 21, 2018 0.3600 0.4257 0.3600 0.4257 19,240 +0.01(+1.74%)
Aug 20, 2018 0.3992 0.4184 0.3700 0.4184 7,348 +0.02(+4.60%)
Aug 17, 2018 0.4500 0.4500 0.3420 0.4000 65,100 -0.03(-7.88%)
Aug 16, 2018 0.4310 0.4343 0.3780 0.4342 1,625 +0.07(+18.96%)
Aug 15, 2018 0.3409 0.3724 0.3301 0.3650 30,458 -0.03(-6.89%)
Aug 14, 2018 0.3994 0.3994 0.3500 0.3920 21,055 -0.01(-1.78%)
Aug 13, 2018 0.4542 0.4542 0.3700 0.3991 56,845 -0.05(-11.94%)
Aug 10, 2018 0.4304 0.4749 0.4200 0.4532 16,200 -0.01(-1.78%)
Aug 09, 2018 0.4718 0.4718 0.4200 0.4614 22,563 +0.00(+0.11%)
Aug 08, 2018 0.4252 0.4750 0.4000 0.4609 87,791 +0.03(+7.19%)
Aug 07, 2018 0.4140 0.4378 0.3510 0.4300 52,249 +0.01(+2.38%)
Aug 06, 2018 0.4100 0.4290 0.3550 0.4200 37,770 +0.04(+9.66%)
Aug 03, 2018 0.3902 0.3902 0.3550 0.3830 10,300 -0.01(-1.79%)
Aug 02, 2018 0.4000 0.4000 0.3500 0.3900 5,750 -0.02(-5.77%)
Aug 01, 2018 0.4140 0.4140 0.3500 0.4139 74,115 -0.01(-2.11%)
Jul 31, 2018 0.3700 0.4228 0.3400 0.4228 53,675 +0.05(+14.30%)
Jul 30, 2018 0.3630 0.4295 0.3400 0.3699 50,774 -0.08(-16.86%)
Jul 27, 2018 0.3999 0.4449 0.3999 0.4449 2,700 +0.02(+3.95%)
Jul 26, 2018 0.4260 0.4280 0.3660 0.4280 14,213 +0.06(+14.81%)
Jul 25, 2018 0.4304 0.4340 0.3640 0.3728 19,075 -0.07(-16.60%)
Jul 24, 2018 0.4304 0.4470 0.4304 0.4470 350 +0.01(+2.95%)
Jul 23, 2018 0.4480 0.4480 0.4096 0.4342 12,230 -0.01(-1.35%)
Jul 20, 2018 0.4460 0.4620 0.4300 0.4401 47,022 -0.02(-4.61%)
Jul 19, 2018 0.5189 0.5189 0.4002 0.4614 41,982 -0.04(-7.72%)
Jul 18, 2018 0.4760 0.5297 0.4110 0.5000 32,976 +0.02(+4.71%)
Jul 17, 2018 0.4755 0.4775 0.4267 0.4775 45,020 +0.05(+11.90%)
Jul 16, 2018 0.4359 0.4799 0.4041 0.4267 20,925 -0.02(-5.17%)
Jul 13, 2018 0.4711 0.4711 0.4000 0.4500 47,634 -0.01(-2.62%)
Jul 12, 2018 0.4640 0.4700 0.4000 0.4621 93,793 -0.01(-2.30%)
Jul 11, 2018 0.4100 0.4730 0.4100 0.4730 11,245 +0.00(+0.00%)
Jul 10, 2018 0.4800 0.4800 0.4100 0.4730 7,110 +0.00(+0.75%)
Jul 09, 2018 0.3963 0.4720 0.3963 0.4695 39,777 +0.07(+17.96%)
Jul 06, 2018 0.3963 0.4000 0.3800 0.3980 19,587 -0.00(-0.50%)
Jul 05, 2018 0.4000 0.4683 0.3963 0.4000 74,259 -0.11(-22.06%)
Jul 03, 2018 0.5132 0.5132 0.5132 0 -0.02(-3.17%)
Jul 02, 2018 0.3720 0.5300 0.3700 0.5300 81,085 +0.05(+10.42%)
Jun 29, 2018 0.4545 0.4800 0.3610 0.4800 11,813 +0.03(+6.67%)
Jun 28, 2018 0.4392 0.4500 0.3571 0.4500 21,677 +0.01(+1.12%)
Jun 27, 2018 0.3551 0.4450 0.3534 0.4450 37,500 -0.01(-2.20%)
Jun 26, 2018 0.4000 0.4550 0.3510 0.4550 113,282 +0.09(+25.07%)
Jun 25, 2018 0.3300 0.3638 0.3300 0.3638 18,000 +0.02(+4.57%)
Jun 22, 2018 0.3452 0.3499 0.3300 0.3479 41,712 +0.01(+2.14%)
Jun 21, 2018 0.2513 0.3595 0.2511 0.3406 34,475 +0.04(+12.04%)
Jun 20, 2018 0.3040 0.3040 0.3040 0.3040 250 -0.01(-1.90%)
Jun 19, 2018 0.3279 0.3329 0.2900 0.3099 11,450 -0.04(-10.33%)
Jun 18, 2018 0.3200 0.3480 0.2907 0.3456 14,720 -0.02(-4.82%)
Jun 15, 2018 0.3632 0.3632 0.3631 9,700 -0.00(-0.03%)
Jun 14, 2018 0.3593 0.3632 0.3200 0.3632 6,500 -0.01(-2.10%)
Jun 13, 2018 0.2900 0.3710 0.2900 0.3710 9,000 +0.01(+4.06%)
Jun 12, 2018 0.3576 0.3576 0.3010 0.3565 23,080 +0.01(+2.15%)
Jun 11, 2018 0.3500 0.3815 0.3000 0.3490 38,280 +0.00(+0.00%)
Jun 08, 2018 0.3099 0.3500 0.3010 0.3490 36,662 -0.01(-3.86%)
Jun 07, 2018 0.3010 0.3690 0.3010 0.3630 9,175 -0.01(-1.89%)
Jun 06, 2018 0.3000 0.3700 0.2801 0.3700 58,417 +0.05(+15.62%)
Jun 05, 2018 0.4000 0.4079 0.3200 0.3200 41,657 -0.10(-23.44%)
Jun 04, 2018 0.3400 0.4180 0.3400 0.4180 8,200 -0.01(-2.34%)
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.