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

Nanophase Technologies Corp (OP: NANX )

1.550 +0.080 (+5.44%)
Streaming Delayed Price Updated: 3:32 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 1.510 1.600 1.510 1.570 18,425 -0.03(-1.88%)
May 27, 2021 1.620 1.700 1.575 1.600 116,693 -0.05(-3.03%)
May 26, 2021 1.600 1.690 1.600 1.650 14,399 +0.02(+1.23%)
May 25, 2021 1.500 1.640 1.500 1.630 18,849 +0.05(+3.00%)
May 24, 2021 1.550 1.605 1.410 1.583 25,275 -0.05(-2.91%)
May 21, 2021 1.480 1.640 1.450 1.630 18,799 +0.15(+10.14%)
May 20, 2021 1.650 1.650 1.465 1.480 16,714 -0.16(-9.76%)
May 19, 2021 1.600 1.700 1.480 1.640 12,240 -0.06(-3.53%)
May 18, 2021 1.650 1.700 1.450 1.700 12,486 +0.05(+3.03%)
May 17, 2021 1.650 1.650 1.450 1.650 7,407 +0.05(+3.12%)
May 14, 2021 1.540 1.640 1.460 1.600 22,664 +0.16(+11.11%)
May 13, 2021 1.450 1.480 1.400 1.440 6,868 +0.04(+2.86%)
May 12, 2021 1.350 1.400 1.335 1.400 16,347 -0.04(-2.78%)
May 11, 2021 1.380 1.450 1.310 1.440 20,257 +0.02(+1.41%)
May 10, 2021 1.280 1.530 1.260 1.420 15,246 +0.08(+5.97%)
May 07, 2021 1.380 1.550 1.300 1.340 34,452 -0.20(-12.99%)
May 06, 2021 1.430 1.550 1.410 1.540 19,380 +0.13(+9.22%)
May 05, 2021 1.480 1.600 1.370 1.410 16,679 -0.18(-11.32%)
May 04, 2021 1.590 1.590 1.400 1.590 26,551 -0.01(-0.63%)
May 03, 2021 1.610 1.620 1.530 1.600 6,733 -0.01(-0.62%)
Apr 30, 2021 1.530 1.620 1.520 1.610 11,900 +0.06(+3.87%)
Apr 29, 2021 1.550 1.620 1.550 1.550 7,824 -0.04(-2.52%)
Apr 28, 2021 1.650 1.700 1.458 1.590 27,575 -0.06(-3.64%)
Apr 27, 2021 1.640 1.690 1.630 1.650 43,046 +0.01(+0.92%)
Apr 26, 2021 1.640 1.665 1.610 1.635 13,299 +0.01(+0.93%)
Apr 23, 2021 1.670 1.690 1.380 1.620 61,200 -0.02(-1.52%)
Apr 22, 2021 1.600 1.760 1.600 1.645 24,242 +0.04(+2.81%)
Apr 21, 2021 1.630 1.650 1.450 1.600 45,224 +0.00(+0.00%)
Apr 20, 2021 1.600 1.605 1.540 1.600 13,429 +0.00(+0.00%)
Apr 19, 2021 1.630 1.650 1.520 1.600 12,489 -0.02(-1.23%)
Apr 16, 2021 1.500 1.640 1.400 1.620 47,600 +0.12(+8.36%)
Apr 15, 2021 1.440 1.580 1.430 1.495 16,619 +0.10(+6.79%)
Apr 14, 2021 1.375 1.450 1.350 1.400 18,502 +0.05(+3.70%)
Apr 13, 2021 1.550 1.590 1.320 1.350 60,359 -0.16(-10.89%)
Apr 12, 2021 1.300 1.590 1.280 1.515 62,983 +0.21(+16.54%)
Apr 09, 2021 1.190 1.300 1.190 1.300 90,200 +0.12(+10.17%)
Apr 08, 2021 1.180 1.180 1.160 1.180 4,780 -0.01(-0.42%)
Apr 07, 2021 1.200 1.220 1.160 1.185 6,973 +0.00(+0.00%)
Apr 06, 2021 1.240 1.240 1.180 1.185 9,937 -0.04(-3.27%)
Apr 05, 2021 1.190 1.260 1.160 1.225 21,913 +0.04(+2.94%)
Apr 01, 2021 1.220 1.260 1.150 1.190 16,100 -0.02(-1.65%)
Mar 31, 2021 1.150 1.210 1.150 1.210 3,450 +0.06(+5.22%)
Mar 30, 2021 1.175 1.260 1.150 1.150 16,721 -0.02(-1.71%)
Mar 29, 2021 1.150 1.170 1.060 1.170 14,284 +0.02(+1.74%)
Mar 26, 2021 1.250 1.250 1.110 1.150 8,000 -0.04(-3.36%)
Mar 25, 2021 1.160 1.200 1.100 1.190 6,830 +0.04(+3.48%)
Mar 24, 2021 1.205 1.260 1.120 1.150 15,540 -0.10(-8.00%)
Mar 23, 2021 1.165 1.260 1.160 1.250 27,400 +0.05(+4.17%)
Mar 22, 2021 1.170 1.200 1.120 1.200 15,215 +0.09(+8.11%)
Mar 19, 2021 1.100 1.200 1.060 1.110 11,000 +0.05(+4.72%)
Mar 18, 2021 1.150 1.200 1.060 1.060 23,835 -0.07(-5.99%)
Mar 17, 2021 1.200 1.200 1.100 1.127 70,844 -0.07(-6.04%)
Mar 16, 2021 1.170 1.200 1.100 1.200 16,345 +0.04(+3.90%)
Mar 15, 2021 1.110 1.170 1.110 1.155 16,709 +0.05(+5.00%)
Mar 12, 2021 1.180 1.200 1.060 1.100 32,700 -0.08(-6.78%)
Mar 11, 2021 1.000 1.180 0.8220 1.180 100,254 +0.20(+20.41%)
Mar 10, 2021 0.9000 0.9800 0.8800 0.9800 8,674 -0.01(-0.51%)
Mar 09, 2021 1.000 1.000 0.8801 0.9850 4,487 -0.02(-1.50%)
Mar 08, 2021 0.8900 1.000 0.8650 1.000 3,175 +0.11(+12.36%)
Mar 05, 2021 0.8600 0.8900 0.8000 0.8900 32,500 +0.01(+1.14%)
Mar 04, 2021 0.8700 0.8800 0.8300 0.8800 25,170 +0.01(+1.15%)
Mar 03, 2021 0.8750 0.9500 0.8700 0.8700 19,706 -0.03(-3.39%)
Mar 02, 2021 0.8500 0.9499 0.8500 0.9005 6,409 +0.00(+0.06%)
Mar 01, 2021 0.9900 0.9900 0.8720 0.9000 36,459 -0.09(-9.09%)
Feb 26, 2021 0.9998 0.9998 0.9100 0.9900 10,900 -0.01(-0.99%)
Feb 25, 2021 1.050 1.140 0.8786 0.9999 58,334 -0.12(-10.72%)
Feb 24, 2021 1.120 1.120 1.000 1.120 12,175 +0.04(+3.23%)
Feb 23, 2021 1.120 1.130 1.030 1.085 15,400 -0.04(-3.13%)
Feb 22, 2021 1.140 1.200 1.100 1.120 55,428 -0.02(-1.75%)
Feb 19, 2021 1.120 1.140 1.070 1.140 11,000 +0.08(+7.55%)
Feb 18, 2021 1.170 1.170 1.010 1.060 20,372 -0.09(-7.83%)
Feb 17, 2021 0.9600 1.200 0.9600 1.150 122,481 +0.19(+19.79%)
Feb 16, 2021 0.9800 0.9800 0.9443 0.9600 12,809 -0.01(-1.03%)
Feb 12, 2021 0.9605 0.9795 0.9500 0.9700 9,700 +0.01(+1.04%)
Feb 11, 2021 0.9600 0.9800 0.9500 0.9600 10,644 +0.02(+2.13%)
Feb 10, 2021 0.9700 1.000 0.9200 0.9400 19,048 -0.03(-3.09%)
Feb 09, 2021 0.8900 0.9899 0.8900 0.9700 14,160 +0.04(+4.29%)
Feb 08, 2021 0.9900 0.9900 0.8800 0.9301 7,500 -0.06(-6.05%)
Feb 05, 2021 0.9900 0.9900 0.9000 0.9900 4,800 +0.00(+0.00%)
Feb 04, 2021 0.9800 0.9900 0.8100 0.9900 40,947 +0.00(+0.00%)
Feb 03, 2021 0.9500 0.9900 0.9300 0.9900 6,360 +0.04(+4.21%)
Feb 02, 2021 0.9900 0.9900 0.9400 0.9500 5,605 -0.04(-4.04%)
Feb 01, 2021 0.9200 0.9900 0.8700 0.9900 54,904 +0.07(+8.20%)
Jan 29, 2021 0.9999 0.9999 0.9000 0.9150 25,300 -0.08(-8.50%)
Jan 28, 2021 0.9041 1.000 0.9040 1.000 19,102 +0.00(+0.00%)
Jan 27, 2021 0.9040 1.000 0.9040 1.000 5,047 +0.01(+1.01%)
Jan 26, 2021 1.000 1.000 0.9041 0.9900 3,004 -0.01(-1.00%)
Jan 25, 2021 1.000 1.030 0.9200 1.000 18,956 +0.03(+3.09%)
Jan 22, 2021 0.9495 1.000 0.9000 0.9700 28,800 +0.04(+4.30%)
Jan 21, 2021 0.8751 0.9900 0.8750 0.9300 49,449 -0.02(-2.00%)
Jan 20, 2021 0.9250 0.9500 0.9000 0.9490 2,207 +0.02(+2.59%)
Jan 19, 2021 0.7355 0.9500 0.7355 0.9250 23,258 -0.00(-0.52%)
Jan 15, 2021 0.8900 0.9400 0.8900 0.9298 55,200 -0.01(-1.09%)
Jan 14, 2021 0.8750 0.9500 0.8700 0.9400 51,677 +0.06(+7.43%)
Jan 13, 2021 0.8500 0.8900 0.8400 0.8750 7,422 -0.03(-2.78%)
Jan 12, 2021 0.9000 0.9000 0.8500 0.9000 1,880 +0.00(+0.06%)
Jan 11, 2021 0.8500 0.9000 0.8500 0.8995 5,859 +0.02(+2.22%)
Jan 08, 2021 0.9000 0.9000 0.8600 0.8800 6,300 -0.02(-2.22%)
Jan 07, 2021 0.9000 0.9000 0.8700 0.9000 5,616 +0.03(+3.45%)
Jan 06, 2021 0.8556 0.9000 0.8556 0.8700 4,406 -0.03(-3.33%)
Jan 05, 2021 0.8300 0.9398 0.8300 0.9000 24,343 -0.03(-3.23%)
Jan 04, 2021 0.8500 0.9500 0.8300 0.9300 39,389 +0.08(+9.41%)
Dec 31, 2020 0.8500 0.8500 0.8500 14,728 +0.09(+11.84%)
Dec 30, 2020 0.8000 0.8800 0.7400 0.7600 14,728 +0.00(+0.00%)
Dec 29, 2020 0.8100 0.8451 0.7600 0.7600 16,721 -0.06(-7.31%)
Dec 28, 2020 0.7400 0.9000 0.7400 0.8199 40,569 +0.02(+2.49%)
Dec 24, 2020 0.8000 0.8000 0.8000 0.8000 200 +0.02(+2.56%)
Dec 23, 2020 0.7250 0.8000 0.7201 0.7800 295,493 +0.03(+4.00%)
Dec 22, 2020 0.7995 0.7995 0.7400 0.7500 4,773 +0.01(+1.35%)
Dec 21, 2020 0.7400 0.7650 0.7201 0.7400 2,969 +0.00(+0.00%)
Dec 18, 2020 0.8200 0.8200 0.7101 0.7400 32,900 -0.05(-6.33%)
Dec 17, 2020 0.7101 0.7900 0.7101 0.7900 7,030 +0.04(+5.32%)
Dec 16, 2020 0.8300 0.8300 0.7501 0.7501 2,393 -0.08(-9.41%)
Dec 15, 2020 0.7500 0.8280 0.7250 0.8280 3,555 +0.08(+10.40%)
Dec 14, 2020 0.7700 0.7970 0.7500 0.7500 4,958 -0.01(-1.67%)
Dec 11, 2020 0.8200 0.8300 0.7600 0.7627 24,700 -0.01(-1.59%)
Dec 10, 2020 0.8200 0.8200 0.7600 0.7750 10,435 -0.04(-5.43%)
Dec 09, 2020 0.8200 0.8800 0.7876 0.8195 16,714 +0.05(+6.43%)
Dec 08, 2020 0.8150 0.8150 0.7501 0.7700 27,566 -0.04(-5.52%)
Dec 07, 2020 0.8700 0.8700 0.7825 0.8150 18,931 +0.01(+1.86%)
Dec 04, 2020 0.9000 0.9000 0.6700 0.8001 10,100 -0.10(-11.10%)
Dec 03, 2020 0.7995 0.9500 0.7900 0.9000 22,982 +0.10(+12.57%)
Dec 02, 2020 0.7900 0.8000 0.7500 0.7995 13,677 +0.09(+12.61%)
Dec 01, 2020 0.7900 0.7900 0.6700 0.7100 6,108 -0.03(-4.05%)
Nov 30, 2020 0.7001 0.7899 0.6700 0.7400 6,923 +0.02(+2.76%)
Nov 27, 2020 0.7000 0.7700 0.7000 0.7201 3,000 +0.02(+2.87%)
Nov 25, 2020 0.7000 0.7500 0.7000 0.7000 5,700 -0.04(-4.77%)
Nov 24, 2020 0.7350 0.7600 0.7000 0.7351 6,132 -0.00(-0.66%)
Nov 23, 2020 0.6800 0.7700 0.6800 0.7400 2,790 +0.02(+2.07%)
Nov 20, 2020 0.6900 0.7500 0.6900 0.7250 6,400 +0.01(+0.69%)
Nov 19, 2020 0.7200 0.7200 0.7200 0.7200 605 +0.00(+0.00%)
Nov 18, 2020 0.7200 0.7200 0.7200 0.7200 971 +0.00(+0.00%)
Nov 17, 2020 0.7050 0.7800 0.6950 0.7200 11,232 -0.06(-7.69%)
Nov 16, 2020 0.7500 0.9500 0.7500 0.7800 16,206 +0.06(+7.59%)
Nov 13, 2020 0.6500 0.7500 0.6500 0.7250 9,800 -0.03(-3.33%)
Nov 12, 2020 0.7500 0.7500 0.7000 0.7500 3,971 +0.00(+0.00%)
Nov 11, 2020 0.7000 0.7500 0.6500 0.7500 4,633 +0.05(+7.14%)
Nov 10, 2020 0.7000 0.7000 0.7000 0.7000 580 +0.00(+0.00%)
Nov 09, 2020 0.7000 0.7000 0.6500 0.7000 4,383 +0.02(+3.70%)
Nov 06, 2020 0.6700 0.7000 0.6600 0.6750 10,800 +0.00(+0.00%)
Nov 05, 2020 0.6200 0.7200 0.6200 0.6750 31,269 +0.06(+10.64%)
Nov 04, 2020 0.6500 0.7000 0.6101 0.6101 6,228 -0.08(-11.58%)
Nov 03, 2020 0.6900 0.6900 0.6900 0.6900 190 +0.00(+0.00%)
Nov 02, 2020 0.6180 0.6900 0.6180 0.6900 2,763 +0.00(+0.00%)
Oct 30, 2020 0.6200 0.6900 0.6000 0.6900 5,100 +0.07(+11.29%)
Oct 29, 2020 0.6200 0.6200 0.6200 148 +0.00(+0.00%)
Oct 28, 2020 0.6105 0.6200 0.5980 0.6200 18,136 -0.03(-4.62%)
Oct 27, 2020 0.6500 0.6500 0.6500 0.6500 110 +0.00(+0.00%)
Oct 26, 2020 0.6100 0.6900 0.6100 0.6500 1,890 -0.00(-0.02%)
Oct 23, 2020 0.6501 0.6501 0.6501 62 +0.00(+0.00%)
Oct 22, 2020 0.6100 0.6900 0.6100 0.6501 2,985 -0.00(-0.75%)
Oct 21, 2020 0.6329 0.6550 0.6101 0.6550 1,932 +0.00(+0.00%)
Oct 20, 2020 0.6450 0.6650 0.6450 0.6550 4,680 +0.01(+0.77%)
Oct 19, 2020 0.6500 0.6500 0.6500 0.6500 143 +0.01(+1.56%)
Oct 16, 2020 0.6900 0.7000 0.6100 0.6400 16,100 -0.06(-8.57%)
Oct 15, 2020 0.6000 0.7000 0.5690 0.7000 4,794 +0.05(+7.69%)
Oct 14, 2020 0.7000 0.7000 0.6000 0.6500 1,891 +0.01(+1.96%)
Oct 13, 2020 0.6500 0.6500 0.6000 0.6375 6,876 +0.02(+2.82%)
Oct 12, 2020 0.6250 0.6300 0.6200 0.6200 4,307 -0.01(-1.59%)
Oct 09, 2020 0.7000 0.7000 0.6300 0.6300 7,600 +0.00(+0.00%)
Oct 08, 2020 0.6500 0.6500 0.6300 0.6300 1,200 -0.02(-3.08%)
Oct 07, 2020 0.6700 0.6700 0.6500 0.6500 12,665 +0.00(+0.00%)
Oct 06, 2020 0.7000 0.7000 0.6500 0.6500 11,330 -0.05(-7.14%)
Oct 05, 2020 0.6500 0.7000 0.6500 0.7000 9,985 +0.05(+7.69%)
Oct 02, 2020 0.6500 0.7000 0.5530 0.6500 58,000 +0.04(+6.12%)
Oct 01, 2020 0.6500 0.6500 0.6125 0.6125 6,645 -0.01(-1.21%)
Sep 30, 2020 0.6500 0.6500 0.6000 0.6200 10,286 +0.02(+3.33%)
Sep 29, 2020 0.5500 0.6000 0.5500 0.6000 41,843 +0.01(+1.69%)
Sep 28, 2020 0.4900 0.6000 0.4900 0.5900 213,431 +0.11(+24.21%)
Sep 25, 2020 0.4900 0.5000 0.4500 0.4750 5,300 -0.03(-5.00%)
Sep 24, 2020 0.4600 0.5000 0.4201 0.5000 63,503 +0.00(+0.00%)
Sep 23, 2020 0.5099 0.5100 0.4550 0.5000 11,919 +0.00(+0.00%)
Sep 22, 2020 0.5245 0.5245 0.4950 0.5000 845 +0.04(+8.70%)
Sep 21, 2020 0.4600 0.4800 0.4600 0.4600 453 -0.02(-5.15%)
Sep 17, 2020 0.4850 0.4850 0.4850 0 -0.03(-4.90%)
Sep 16, 2020 0.4600 0.5100 0.4600 0.5100 7,412 +0.02(+3.55%)
Sep 15, 2020 0.5100 0.5200 0.4500 0.4925 17,400 -0.00(-0.61%)
Sep 14, 2020 0.4200 0.5223 0.4200 0.4955 33,059 -0.02(-4.71%)
Sep 11, 2020 0.5200 0.5223 0.5199 0.5200 18,000 +0.07(+15.56%)
Sep 10, 2020 0.4850 0.5200 0.4500 0.4500 34,350 +0.00(+0.00%)
Sep 09, 2020 0.4500 0.4500 0.4500 0.4500 610 -0.07(-13.46%)
Sep 08, 2020 0.4220 0.5200 0.4220 0.5200 6,461 +0.05(+11.59%)
Sep 04, 2020 0.4500 0.4920 0.3900 0.4660 14,700 -0.02(-3.42%)
Sep 03, 2020 0.4220 0.5100 0.4220 0.4825 19,520 +0.00(+0.00%)
Sep 02, 2020 0.4800 0.5000 0.4500 0.4825 36,863 +0.00(+0.52%)
Sep 01, 2020 0.4220 0.4800 0.4220 0.4800 7,225 +0.04(+9.09%)
Aug 31, 2020 0.4500 0.4500 0.4400 0.4400 7,990 -0.01(-2.22%)
Aug 28, 2020 0.4500 0.4500 0.4500 8 +0.00(+0.00%)
Aug 26, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 25, 2020 0.4500 0.4500 0.4500 0.4500 1,000 -0.02(-3.23%)
Aug 24, 2020 0.4500 0.4650 0.4500 0.4650 7,053 +0.02(+3.33%)
Aug 21, 2020 0.4500 0.4500 0.4500 30 +0.00(+0.00%)
Aug 20, 2020 0.4500 0.4695 0.4500 0.4500 2,500 +0.00(+0.00%)
Aug 19, 2020 0.4800 0.4800 0.4500 0.4500 758 -0.01(-2.17%)
Aug 18, 2020 0.4220 0.4600 0.4220 0.4600 1,970 +0.01(+2.22%)
Aug 17, 2020 0.4500 0.4501 0.4500 0.4500 2,060 -0.02(-4.26%)
Aug 14, 2020 0.4500 0.4700 0.4500 0.4700 1,500 -0.03(-6.00%)
Aug 13, 2020 0.4700 0.5000 0.4700 0.5000 6,223 +0.01(+1.01%)
Aug 12, 2020 0.4550 0.5075 0.4300 0.4950 37,917 +0.05(+11.86%)
Aug 11, 2020 0.4300 0.4425 0.4300 0.4425 6,266 -0.00(-0.56%)
Aug 10, 2020 0.5100 0.5100 0.4450 0.4450 43,900 +0.03(+5.95%)
Aug 07, 2020 0.4550 0.4550 0.4200 0.4200 28,100 -0.04(-8.70%)
Aug 06, 2020 0.4750 0.5325 0.4360 0.4600 82,110 +0.14(+43.71%)
Aug 05, 2020 0.4000 0.4000 0.3201 0.3201 1,100 -0.02(-5.85%)
Aug 04, 2020 0.4000 0.4000 0.3400 0.3400 8,122 -0.03(-8.11%)
Aug 03, 2020 0.3800 0.3800 0.3600 0.3700 6,333 +0.01(+2.49%)
Jul 31, 2020 0.4000 0.4000 0.3400 0.3610 2,100 +0.02(+6.18%)
Jul 30, 2020 0.3400 0.3400 0.3400 0.3400 1,001 -0.01(-2.86%)
Jul 29, 2020 0.3750 0.3800 0.3500 0.3500 2,101 -0.05(-12.50%)
Jul 28, 2020 0.4000 0.4000 0.4000 0.4000 4,200 +0.03(+8.08%)
Jul 24, 2020 0.3701 0.3701 0.3701 0 -0.03(-7.48%)
Jul 22, 2020 0.4000 0.4000 0.4000 0 -0.02(-5.88%)
Jul 21, 2020 0.3801 0.4400 0.3801 0.4250 9,316 +0.07(+21.39%)
Jul 20, 2020 0.4500 0.4500 0.3501 0.3501 310 -0.05(-12.47%)
Jul 17, 2020 0.4500 0.4500 0.3600 0.4000 13,100 -0.01(-1.36%)
Jul 16, 2020 0.3201 0.4055 0.3201 0.4055 1,116 +0.00(+0.00%)
Jul 15, 2020 0.3610 0.4055 0.3610 0.4055 3,254 +0.04(+12.33%)
Jul 14, 2020 0.3610 0.3610 0.3610 0.3610 185 +0.00(+0.00%)
Jul 13, 2020 0.3201 0.4055 0.3201 0.3610 10,393 +0.02(+6.18%)
Jul 10, 2020 0.3400 0.3400 0.3400 0.3400 1,500 +0.00(+0.00%)
Jul 09, 2020 0.4595 0.4595 0.3201 0.3400 10,992 -0.03(-8.11%)
Jul 08, 2020 0.3700 0.3700 0.3700 0.3700 4,301 +0.00(+0.00%)
Jul 07, 2020 0.3700 0.3700 0.3700 0.3700 982 +0.00(+0.00%)
Jul 06, 2020 0.4750 0.4750 0.3700 0.3700 12,536 -0.05(-11.90%)
Jul 02, 2020 0.4200 0.4200 0.4200 0.4200 1,400 +0.02(+5.00%)
Jul 01, 2020 0.3700 0.4000 0.3700 0.4000 2,200 -0.07(-15.79%)
Jun 30, 2020 0.4750 0.4750 0.4250 0.4750 1,866 +0.00(+0.00%)
Jun 29, 2020 0.4225 0.4750 0.4225 0.4750 4,397 +0.01(+3.26%)
Jun 26, 2020 0.4500 0.4750 0.3120 0.4600 12,300 +0.01(+1.66%)
Jun 25, 2020 0.4300 0.4525 0.4300 0.4525 6,645 +0.02(+5.23%)
Jun 24, 2020 0.4300 0.4400 0.4300 0.4300 2,429 -0.01(-2.25%)
Jun 23, 2020 0.4745 0.4745 0.4200 0.4399 10,250 -0.01(-2.24%)
Jun 22, 2020 0.4550 0.4650 0.4190 0.4500 54,210 +0.00(+0.00%)
Jun 19, 2020 0.4500 0.4500 0.4500 0.4500 1,200 +0.00(+0.00%)
Jun 18, 2020 0.4500 0.4500 0.4500 0.4500 1,038 +0.00(+0.00%)
Jun 17, 2020 0.4155 0.4500 0.3813 0.4500 2,929 +0.03(+8.30%)
Jun 16, 2020 0.4105 0.4500 0.4105 0.4155 5,867 -0.03(-7.67%)
Jun 15, 2020 0.4500 0.4500 0.4500 0.4500 930 +0.00(+0.00%)
Jun 12, 2020 0.3810 0.4500 0.3810 0.4500 2,000 +0.01(+2.27%)
Jun 11, 2020 0.4400 0.4400 0.4400 0.4400 1,130 -0.01(-2.18%)
Jun 10, 2020 0.3810 0.4498 0.3810 0.4498 11,784 -0.00(-0.04%)
Jun 09, 2020 0.4100 0.4500 0.4100 0.4500 1,579 +0.00(+0.00%)
Jun 08, 2020 0.4300 0.4500 0.4100 0.4500 1,600 +0.02(+4.65%)
Jun 05, 2020 0.4100 0.4300 0.4100 0.4300 2,100 -0.02(-4.44%)
Jun 04, 2020 0.4192 0.4500 0.4192 0.4500 215 -0.04(-8.16%)
Jun 03, 2020 0.4900 0.4900 0.4900 0.4900 501 +0.00(+0.00%)
Jun 02, 2020 0.4900 0.4900 0.4900 0.4900 1,101 +0.03(+6.52%)
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.