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

Athabasca Oil Sands Corp (TSX: ATH )

4.920 -0.090 (-1.80%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 13, 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, 2021 0.7400 0.7900 0.7400 0.7700 4,871,655 +0.04(+5.48%)
May 28, 2021 0.7500 0.7700 0.7200 0.7300 5,216,167 +0.00(+0.00%)
May 27, 2021 0.7000 0.7400 0.7000 0.7300 1,732,879 +0.02(+2.82%)
May 26, 2021 0.7100 0.7200 0.7000 0.7100 807,792 +0.00(+0.00%)
May 25, 2021 0.7200 0.7300 0.6900 0.7100 1,605,909 +0.00(+0.00%)
May 21, 2021 0.7100 0.7100 0.7100 0 +0.02(+2.90%)
May 20, 2021 0.7100 0.7100 0.6800 0.6900 2,096,430 -0.02(-2.82%)
May 19, 2021 0.7200 0.7300 0.7000 0.7100 2,728,845 -0.03(-4.05%)
May 18, 2021 0.7500 0.7500 0.7200 0.7400 4,315,725 +0.00(+0.00%)
May 17, 2021 0.7300 0.7400 0.7200 0.7400 1,254,890 +0.02(+2.78%)
May 14, 2021 0.6900 0.7400 0.6900 0.7200 2,028,874 +0.04(+5.88%)
May 13, 2021 0.6900 0.7100 0.6800 0.6800 1,907,911 -0.03(-4.23%)
May 12, 2021 0.7200 0.7500 0.7000 0.7100 3,195,576 +0.01(+1.43%)
May 11, 2021 0.6900 0.7300 0.6800 0.7000 2,777,220 -0.02(-2.78%)
May 10, 2021 0.7500 0.7600 0.7100 0.7200 2,944,066 -0.03(-4.00%)
May 07, 2021 0.7200 0.7500 0.7100 0.7500 3,059,159 +0.01(+1.35%)
May 06, 2021 0.7500 0.7500 0.6800 0.7400 4,227,682 -0.01(-1.33%)
May 05, 2021 0.7500 0.8000 0.7300 0.7500 9,114,907 +0.02(+2.74%)
May 04, 2021 0.7400 0.7600 0.6900 0.7300 8,118,785 +0.03(+4.29%)
May 03, 2021 0.6400 0.7300 0.6200 0.7000 14,351,131 +0.10(+16.67%)
Apr 30, 2021 0.5000 0.6000 0.4900 0.6000 11,157,076 +0.09(+17.65%)
Apr 29, 2021 0.5300 0.5400 0.5000 0.5100 2,938,344 +0.00(+0.00%)
Apr 28, 2021 0.4700 0.5200 0.4700 0.5100 3,398,814 +0.04(+7.37%)
Apr 27, 2021 0.4600 0.4750 0.4600 0.4750 916,145 +0.01(+2.15%)
Apr 26, 2021 0.4750 0.4750 0.4550 0.4650 1,193,982 -0.01(-2.11%)
Apr 23, 2021 0.4650 0.4850 0.4650 0.4750 568,395 +0.00(+0.00%)
Apr 22, 2021 0.4800 0.4800 0.4600 0.4750 819,322 -0.01(-1.04%)
Apr 21, 2021 0.4600 0.4900 0.4600 0.4800 1,314,324 -0.01(-2.04%)
Apr 20, 2021 0.4850 0.4950 0.4700 0.4900 1,685,999 -0.01(-1.01%)
Apr 19, 2021 0.5000 0.5000 0.4850 0.4950 718,630 -0.01(-1.00%)
Apr 16, 2021 0.5000 0.5100 0.5000 0.5000 680,586 +0.00(+0.00%)
Apr 15, 2021 0.5200 0.5300 0.5000 0.5000 868,308 -0.02(-3.85%)
Apr 14, 2021 0.5100 0.5300 0.5000 0.5200 1,840,545 +0.02(+4.00%)
Apr 13, 2021 0.4900 0.5100 0.4900 0.5000 690,531 +0.01(+2.04%)
Apr 12, 2021 0.5100 0.5200 0.4900 0.4900 2,071,000 -0.01(-2.00%)
Apr 09, 2021 0.5100 0.5200 0.5000 0.5000 402,486 +0.00(+0.00%)
Apr 08, 2021 0.5200 0.5200 0.5000 0.5000 1,061,499 -0.01(-1.96%)
Apr 07, 2021 0.5200 0.5200 0.5100 0.5100 780,157 -0.01(-1.92%)
Apr 06, 2021 0.5200 0.5400 0.5200 0.5200 482,845 +0.01(+1.96%)
Apr 05, 2021 0.5400 0.5500 0.5100 0.5100 2,202,969 -0.03(-5.56%)
Apr 01, 2021 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Mar 31, 2021 0.5000 0.5300 0.5000 0.5300 3,063,400 +0.04(+7.07%)
Mar 30, 2021 0.5000 0.5100 0.4850 0.4950 1,911,327 -0.01(-1.00%)
Mar 29, 2021 0.4900 0.5100 0.4700 0.5000 3,554,639 +0.02(+4.17%)
Mar 26, 2021 0.4800 0.5000 0.4700 0.4800 4,348,753 +0.02(+4.35%)
Mar 25, 2021 0.4600 0.4700 0.4450 0.4600 5,292,845 -0.02(-4.17%)
Mar 24, 2021 0.4900 0.5000 0.4750 0.4800 4,172,998 +0.02(+4.35%)
Mar 23, 2021 0.4800 0.4950 0.4500 0.4600 5,575,953 -0.05(-9.80%)
Mar 22, 2021 0.5400 0.5400 0.5000 0.5100 1,769,945 -0.02(-3.77%)
Mar 19, 2021 0.5000 0.5400 0.4900 0.5300 5,230,933 +0.02(+3.92%)
Mar 18, 2021 0.5500 0.5700 0.4900 0.5100 6,659,673 -0.07(-12.07%)
Mar 17, 2021 0.5200 0.5800 0.5200 0.5800 2,927,421 +0.03(+5.45%)
Mar 16, 2021 0.5600 0.5600 0.5400 0.5500 3,100,693 -0.04(-6.78%)
Mar 15, 2021 0.5900 0.5900 0.5600 0.5900 2,337,267 +0.00(+0.00%)
Mar 12, 2021 0.6000 0.6000 0.5800 0.5900 2,445,724 -0.01(-1.67%)
Mar 11, 2021 0.6000 0.6000 0.5800 0.6000 3,110,544 +0.00(+0.00%)
Mar 10, 2021 0.5900 0.6000 0.5700 0.6000 5,103,066 +0.01(+1.69%)
Mar 09, 2021 0.6000 0.6000 0.5500 0.5900 3,838,783 -0.01(-1.67%)
Mar 08, 2021 0.6100 0.6300 0.5800 0.6000 7,536,923 +0.04(+7.14%)
Mar 05, 2021 0.5000 0.5900 0.5000 0.5600 13,114,577 +0.10(+21.74%)
Mar 04, 2021 0.4400 0.4850 0.4250 0.4600 7,471,448 +0.01(+1.10%)
Mar 03, 2021 0.4400 0.4550 0.4350 0.4550 3,587,121 +0.02(+4.60%)
Mar 02, 2021 0.4300 0.4400 0.4300 0.4350 1,920,824 +0.01(+2.35%)
Mar 01, 2021 0.4300 0.4450 0.4200 0.4250 4,300,469 +0.00(+0.00%)
Feb 26, 2021 0.4200 0.4350 0.3950 0.4250 5,148,916 -0.02(-3.41%)
Feb 25, 2021 0.4700 0.4750 0.4300 0.4400 4,206,483 -0.03(-6.38%)
Feb 24, 2021 0.4400 0.4800 0.4300 0.4700 10,751,213 +0.04(+9.30%)
Feb 23, 2021 0.4250 0.4300 0.3900 0.4300 7,126,827 +0.02(+3.61%)
Feb 22, 2021 0.3950 0.4200 0.3900 0.4150 4,978,829 +0.03(+9.21%)
Feb 19, 2021 0.3800 0.4000 0.3750 0.3800 4,086,773 -0.02(-3.80%)
Feb 18, 2021 0.4300 0.4300 0.3900 0.3950 3,543,625 -0.03(-7.06%)
Feb 17, 2021 0.4350 0.4350 0.4100 0.4250 2,946,308 +0.00(+0.00%)
Feb 16, 2021 0.4250 0.4400 0.4150 0.4250 4,587,849 +0.02(+4.94%)
Feb 12, 2021 0.4050 0.4050 0.4050 0 +0.02(+3.85%)
Feb 11, 2021 0.3900 0.4000 0.3800 0.3900 3,500,973 +0.01(+1.30%)
Feb 10, 2021 0.3950 0.4000 0.3800 0.3850 3,779,997 +0.00(+0.00%)
Feb 09, 2021 0.3800 0.3900 0.3450 0.3850 10,966,712 +0.00(+0.00%)
Feb 08, 2021 0.4050 0.4100 0.3700 0.3850 7,245,202 +0.01(+1.32%)
Feb 05, 2021 0.3850 0.4200 0.3700 0.3800 11,792,309 +0.02(+4.11%)
Feb 04, 2021 0.3150 0.3650 0.3050 0.3650 9,588,510 +0.07(+23.73%)
Feb 03, 2021 0.2750 0.2950 0.2700 0.2950 6,739,458 +0.03(+11.32%)
Feb 02, 2021 0.2550 0.2800 0.2550 0.2650 5,286,504 +0.02(+8.16%)
Feb 01, 2021 0.2350 0.2500 0.2250 0.2450 3,608,192 +0.02(+8.89%)
Jan 29, 2021 0.2500 0.2500 0.2200 0.2250 3,089,417 -0.01(-6.25%)
Jan 28, 2021 0.2400 0.2550 0.2300 0.2400 3,304,145 +0.00(+0.00%)
Jan 27, 2021 0.2150 0.2450 0.2050 0.2400 7,093,148 +0.03(+14.29%)
Jan 26, 2021 0.2100 0.2250 0.2100 0.2100 5,646,723 +0.01(+2.44%)
Jan 25, 2021 0.2100 0.2100 0.2000 0.2050 1,673,593 -0.01(-2.38%)
Jan 22, 2021 0.1900 0.2100 0.1900 0.2100 5,908,071 +0.01(+7.69%)
Jan 21, 2021 0.1850 0.2050 0.1750 0.1950 7,264,348 +0.01(+5.41%)
Jan 20, 2021 0.2000 0.2000 0.1800 0.1850 18,397,208 +0.00(+0.00%)
Jan 19, 2021 0.2350 0.2350 0.1850 0.1850 7,024,198 -0.04(-17.78%)
Jan 18, 2021 0.2250 0.2300 0.2200 0.2250 1,225,363 -0.01(-2.17%)
Jan 15, 2021 0.2300 0.2350 0.2250 0.2300 1,640,538 -0.00(-2.13%)
Jan 14, 2021 0.2250 0.2350 0.2200 0.2350 2,022,883 +0.01(+6.82%)
Jan 13, 2021 0.2300 0.2400 0.2200 0.2200 2,287,030 -0.01(-4.35%)
Jan 12, 2021 0.2200 0.2300 0.2200 0.2300 2,712,240 +0.02(+6.98%)
Jan 11, 2021 0.2200 0.2200 0.2050 0.2150 1,978,386 -0.01(-2.27%)
Jan 08, 2021 0.2050 0.2250 0.2050 0.2200 4,197,435 +0.02(+12.82%)
Jan 07, 2021 0.1900 0.2000 0.1900 0.1950 1,472,294 +0.01(+2.63%)
Jan 06, 2021 0.2000 0.2000 0.1850 0.1900 3,189,204 -0.01(-2.56%)
Jan 05, 2021 0.1750 0.1950 0.1700 0.1950 3,996,647 +0.02(+11.43%)
Jan 04, 2021 0.1750 0.1750 0.1700 0.1750 2,049,552 +0.00(+2.94%)
Dec 31, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 30, 2020 0.1750 0.1800 0.1700 0.1700 1,438,677 +0.00(+0.00%)
Dec 29, 2020 0.1750 0.1750 0.1650 0.1700 1,267,116 +0.00(+0.00%)
Dec 24, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 23, 2020 0.1700 0.1750 0.1650 0.1700 638,572 +0.01(+3.03%)
Dec 22, 2020 0.1650 0.1700 0.1650 0.1650 829,331 -0.01(-2.94%)
Dec 21, 2020 0.1700 0.1750 0.1650 0.1700 1,961,104 -0.01(-5.56%)
Dec 18, 2020 0.1800 0.1850 0.1750 0.1800 1,257,033 +0.00(+0.00%)
Dec 17, 2020 0.1800 0.1850 0.1750 0.1800 1,781,281 +0.01(+2.86%)
Dec 16, 2020 0.1800 0.1850 0.1750 0.1750 2,132,071 +0.00(+0.00%)
Dec 15, 2020 0.1850 0.1850 0.1750 0.1750 940,781 +0.00(+0.00%)
Dec 14, 2020 0.1850 0.1950 0.1750 0.1750 3,408,685 -0.01(-2.78%)
Dec 11, 2020 0.1750 0.1800 0.1700 0.1800 2,295,794 +0.01(+5.88%)
Dec 10, 2020 0.1700 0.1850 0.1650 0.1700 3,944,368 +0.01(+3.03%)
Dec 09, 2020 0.1750 0.1800 0.1650 0.1650 2,104,102 -0.01(-5.71%)
Dec 08, 2020 0.1600 0.1750 0.1600 0.1750 2,854,805 +0.02(+12.90%)
Dec 07, 2020 0.1550 0.1700 0.1550 0.1550 2,113,445 +0.00(+0.00%)
Dec 04, 2020 0.1550 0.1600 0.1500 0.1550 1,146,557 +0.01(+3.33%)
Dec 03, 2020 0.1550 0.1600 0.1500 0.1500 2,021,002 +0.00(+0.00%)
Dec 02, 2020 0.1450 0.1600 0.1450 0.1500 970,784 +0.01(+3.45%)
Dec 01, 2020 0.1550 0.1550 0.1450 0.1450 1,373,780 -0.01(-6.45%)
Nov 30, 2020 0.1550 0.1600 0.1550 0.1550 704,329 +0.00(+0.00%)
Nov 27, 2020 0.1600 0.1600 0.1500 0.1550 732,456 +0.00(+0.00%)
Nov 26, 2020 0.1600 0.1650 0.1550 0.1550 1,362,627 -0.01(-3.13%)
Nov 25, 2020 0.1700 0.1700 0.1550 0.1600 3,263,021 -0.01(-5.88%)
Nov 24, 2020 0.1600 0.1850 0.1600 0.1700 4,755,692 +0.02(+9.68%)
Nov 23, 2020 0.1350 0.1600 0.1350 0.1550 4,696,304 +0.02(+14.81%)
Nov 20, 2020 0.1450 0.1450 0.1350 0.1350 97 -0.01(-6.90%)
Nov 19, 2020 0.1450 0.1475 0.1400 0.1450 386,001 +0.00(+3.57%)
Nov 18, 2020 0.1400 0.1500 0.1350 0.1400 1,149,262 +0.00(+0.00%)
Nov 17, 2020 0.1350 0.1400 0.1350 0.1400 278,960 +0.01(+3.70%)
Nov 16, 2020 0.1350 0.1400 0.1350 0.1350 774,279 +0.01(+3.85%)
Nov 13, 2020 0.1300 0.1350 0.1250 0.1300 48 +0.00(+0.00%)
Nov 12, 2020 0.1400 0.1400 0.1300 0.1300 569,971 -0.01(-3.70%)
Nov 11, 2020 0.1400 0.1450 0.1350 0.1350 1,300,867 +0.01(+3.85%)
Nov 10, 2020 0.1350 0.1400 0.1300 0.1300 1,181,980 +0.01(+4.00%)
Nov 09, 2020 0.1300 0.1350 0.1200 0.1250 1,482,704 +0.01(+8.70%)
Nov 06, 2020 0.1150 0.1200 0.1150 0.1150 41 -0.00(-4.17%)
Nov 05, 2020 0.1200 0.1200 0.1150 0.1200 526,137 +0.01(+9.09%)
Nov 04, 2020 0.1150 0.1200 0.1100 0.1100 789,650 -0.01(-4.35%)
Nov 03, 2020 0.1150 0.1200 0.1150 0.1150 347,068 +0.00(+0.00%)
Nov 02, 2020 0.1150 0.1200 0.1150 0.1150 224,983 +0.00(+0.00%)
Oct 30, 2020 0.1100 0.1150 0.1100 0.1150 3 +0.00(+0.00%)
Oct 29, 2020 0.1150 0.1200 0.1100 0.1150 4,021 +0.00(+0.00%)
Oct 28, 2020 0.1200 0.1250 0.1150 0.1150 4,878 -0.00(-4.17%)
Oct 27, 2020 0.1250 0.1250 0.1200 0.1200 2,751 -0.01(-4.00%)
Oct 26, 2020 0.1250 0.1300 0.1200 0.1250 2,875 +0.00(+0.00%)
Oct 23, 2020 0.1300 0.1300 0.1250 0.1250 37 -0.01(-3.85%)
Oct 22, 2020 0.1300 0.1300 0.1250 0.1300 1,907 +0.00(+0.00%)
Oct 21, 2020 0.1300 0.1300 0.1250 0.1300 1,447 +0.00(+0.00%)
Oct 20, 2020 0.1250 0.1300 0.1250 0.1300 3,583 +0.00(+0.00%)
Oct 19, 2020 0.1300 0.1300 0.1250 0.1300 3,679 +0.00(+0.00%)
Oct 16, 2020 0.1350 0.1350 0.1300 0.1300 19 +0.00(+0.00%)
Oct 15, 2020 0.1300 0.1350 0.1300 0.1300 434,167 +0.00(+0.00%)
Oct 14, 2020 0.1300 0.1325 0.1300 0.1300 878 +0.00(+0.00%)
Oct 13, 2020 0.1400 0.1400 0.1300 0.1300 4,195 -0.01(-3.70%)
Oct 09, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 08, 2020 0.1350 0.1400 0.1300 0.1400 5,383 +0.01(+7.69%)
Oct 07, 2020 0.1300 0.1350 0.1300 0.1300 3,447 +0.00(+0.00%)
Oct 06, 2020 0.1350 0.1400 0.1300 0.1300 442,390 +0.00(+0.00%)
Oct 05, 2020 0.1300 0.1350 0.1300 0.1300 3,072 +0.01(+4.00%)
Oct 02, 2020 0.1250 0.1300 0.1250 0.1250 38 -0.01(-3.85%)
Oct 01, 2020 0.1350 0.1350 0.1300 0.1300 5,459 +0.00(+0.00%)
Sep 30, 2020 0.1300 0.1400 0.1300 0.1300 4,194 -0.01(-3.70%)
Sep 29, 2020 0.1350 0.1400 0.1300 0.1350 2,451 -0.01(-3.57%)
Sep 28, 2020 0.1400 0.1400 0.1350 0.1400 5,129 +0.01(+3.70%)
Sep 25, 2020 0.1350 0.1400 0.1350 0.1350 16 -0.01(-3.57%)
Sep 24, 2020 0.1350 0.1400 0.1350 0.1400 2,268 +0.00(+0.00%)
Sep 23, 2020 0.1500 0.1500 0.1400 0.1400 4,819 -0.01(-6.67%)
Sep 22, 2020 0.1450 0.1500 0.1450 0.1500 190,822 +0.01(+3.45%)
Sep 21, 2020 0.1500 0.1500 0.1400 0.1450 7,241 -0.01(-3.33%)
Sep 18, 2020 0.1600 0.1600 0.1500 0.1500 46 -0.01(-6.25%)
Sep 17, 2020 0.1550 0.1600 0.1500 0.1600 169,378 +0.01(+3.23%)
Sep 16, 2020 0.1550 0.1600 0.1500 0.1550 4,127 +0.01(+3.33%)
Sep 15, 2020 0.1500 0.1550 0.1500 0.1500 375,035 -0.01(-3.23%)
Sep 14, 2020 0.1550 0.1550 0.1500 0.1550 2,634 +0.00(+0.00%)
Sep 11, 2020 0.1550 0.1600 0.1550 0.1550 1,678 -0.01(-3.13%)
Sep 10, 2020 0.1650 0.1650 0.1550 0.1600 3,984 -0.01(-3.03%)
Sep 09, 2020 0.1550 0.1700 0.1550 0.1650 3,637 +0.01(+6.45%)
Sep 08, 2020 0.1700 0.1700 0.1500 0.1550 13,663 -0.02(-8.82%)
Sep 04, 2020 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 03, 2020 0.1800 0.1800 0.1700 0.1750 11,640 -0.01(-2.78%)
Sep 02, 2020 0.1800 0.1800 0.1750 0.1800 4,138 +0.00(+0.00%)
Sep 01, 2020 0.1750 0.1800 0.1750 0.1800 5,665 +0.00(+0.00%)
Aug 31, 2020 0.1800 0.1800 0.1750 0.1800 4,466 +0.00(+0.00%)
Aug 28, 2020 0.1800 0.1850 0.1750 0.1800 29 +0.00(+0.00%)
Aug 27, 2020 0.1800 0.1800 0.1750 0.1800 3,260 +0.00(+0.00%)
Aug 26, 2020 0.1800 0.1850 0.1750 0.1800 252,221 +0.01(+2.86%)
Aug 25, 2020 0.1850 0.1850 0.1750 0.1750 5,847 -0.01(-5.41%)
Aug 24, 2020 0.1800 0.1850 0.1800 0.1850 3,668 +0.01(+5.71%)
Aug 21, 2020 0.1850 0.1850 0.1750 0.1750 4,783 -0.01(-2.78%)
Aug 20, 2020 0.1900 0.1900 0.1800 0.1800 827,895 -0.01(-5.26%)
Aug 19, 2020 0.1950 0.1950 0.1900 0.1900 427,467 +0.00(+0.00%)
Aug 18, 2020 0.1950 0.1950 0.1900 0.1900 300,242 -0.01(-2.56%)
Aug 17, 2020 0.1950 0.1950 0.1900 0.1950 371,502 +0.00(+0.00%)
Aug 14, 2020 0.1950 0.2000 0.1900 0.1950 408,436 +0.00(+0.00%)
Aug 13, 2020 0.2100 0.2100 0.1950 0.1950 1,108,870 -0.01(-4.88%)
Aug 12, 2020 0.1900 0.2150 0.1900 0.2050 2,960,689 +0.01(+7.89%)
Aug 11, 2020 0.1800 0.1900 0.1800 0.1900 2,442,291 +0.02(+8.57%)
Aug 10, 2020 0.1750 0.1800 0.1700 0.1750 729,315 +0.00(+2.94%)
Aug 07, 2020 0.1700 0.1750 0.1700 0.1700 289,710 -0.00(-2.86%)
Aug 06, 2020 0.1750 0.1750 0.1700 0.1750 688,786 +0.00(+0.00%)
Aug 05, 2020 0.1750 0.1800 0.1700 0.1750 6,516 +0.00(+0.00%)
Aug 04, 2020 0.1700 0.1750 0.1650 0.1750 3,705 +0.00(+2.94%)
Jul 31, 2020 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jul 30, 2020 0.1700 0.1750 0.1700 0.1750 3,640 +0.00(+2.94%)
Jul 29, 2020 0.1700 0.1750 0.1700 0.1700 562 -0.00(-2.86%)
Jul 28, 2020 0.1750 0.1800 0.1700 0.1750 12,886 +0.00(+0.00%)
Jul 27, 2020 0.1750 0.1750 0.1700 0.1750 4,414 +0.00(+0.00%)
Jul 24, 2020 0.1800 0.1800 0.1750 0.1750 32 -0.01(-2.78%)
Jul 23, 2020 0.1800 0.1800 0.1750 0.1800 4,603 +0.00(+0.00%)
Jul 22, 2020 0.1900 0.1900 0.1800 0.1800 426,095 -0.01(-5.26%)
Jul 21, 2020 0.1800 0.1900 0.1700 0.1900 2,723,622 +0.02(+11.76%)
Jul 20, 2020 0.1800 0.1800 0.1700 0.1700 392,882 -0.01(-5.56%)
Jul 17, 2020 0.1800 0.1800 0.1800 0.1800 340,017 +0.00(+0.00%)
Jul 16, 2020 0.1800 0.1800 0.1800 0.1800 190,653 +0.00(+0.00%)
Jul 15, 2020 0.1800 0.1900 0.1800 0.1800 678,645 +0.01(+5.88%)
Jul 14, 2020 0.1700 0.1800 0.1700 0.1700 210,538 +0.00(+0.00%)
Jul 13, 2020 0.1800 0.1800 0.1700 0.1700 530,006 -0.01(-5.56%)
Jul 10, 2020 0.1800 0.1800 0.1700 0.1800 404,090 +0.01(+5.88%)
Jul 09, 2020 0.1800 0.1800 0.1700 0.1700 236,001 -0.01(-5.56%)
Jul 08, 2020 0.1800 0.1800 0.1800 0.1800 457,541 +0.00(+0.00%)
Jul 07, 2020 0.1800 0.1900 0.1800 0.1800 730,922 -0.01(-5.26%)
Jul 06, 2020 0.1900 0.1900 0.1800 0.1900 533,188 +0.00(+0.00%)
Jul 03, 2020 0.1900 0.1900 0.1900 0.1900 337,942 +0.00(+0.00%)
Jul 02, 2020 0.1800 0.1900 0.1800 0.1900 505,885 +0.01(+5.56%)
Jun 30, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jun 29, 2020 0.1800 0.1800 0.1700 0.1700 759,578 -0.01(-5.56%)
Jun 26, 2020 0.1900 0.1900 0.1700 0.1800 1,019,088 -0.01(-5.26%)
Jun 25, 2020 0.1900 0.1900 0.1700 0.1900 1,806,875 +0.00(+0.00%)
Jun 24, 2020 0.2000 0.2000 0.1800 0.1900 1,881,883 -0.02(-9.52%)
Jun 23, 2020 0.2000 0.2100 0.2000 0.2100 1,923,300 +0.02(+10.53%)
Jun 22, 2020 0.2100 0.2100 0.1900 0.1900 1,706,013 -0.02(-9.52%)
Jun 19, 2020 0.2300 0.2300 0.2100 0.2100 1,462,333 +0.00(+0.00%)
Jun 18, 2020 0.2200 0.2200 0.2100 0.2100 530,364 -0.01(-4.55%)
Jun 17, 2020 0.2200 0.2200 0.2100 0.2200 739,460 +0.00(+0.00%)
Jun 16, 2020 0.2400 0.2400 0.2200 0.2200 2,677,880 +0.01(+4.76%)
Jun 15, 2020 0.2000 0.2200 0.1900 0.2100 2,241,875 +0.00(+0.00%)
Jun 12, 2020 0.2100 0.2300 0.2100 0.2100 3,141,322 +0.01(+5.00%)
Jun 11, 2020 0.1900 0.2200 0.1900 0.2000 4,317,516 -0.04(-16.67%)
Jun 10, 2020 0.2600 0.2600 0.2200 0.2400 5,530,324 -0.03(-11.11%)
Jun 09, 2020 0.2900 0.2900 0.2600 0.2700 5,912,468 -0.02(-6.90%)
Jun 08, 2020 0.2500 0.2900 0.2400 0.2900 10,392,484 +0.06(+26.09%)
Jun 05, 2020 0.2200 0.2400 0.2000 0.2300 11,023,513 +0.04(+21.05%)
Jun 04, 2020 0.1400 0.2000 0.1400 0.1900 6,490,673 +0.05(+35.71%)
Jun 03, 2020 0.1400 0.1500 0.1400 0.1400 2,185,604 +0.00(+0.00%)
Jun 02, 2020 0.1300 0.1400 0.1300 0.1400 794,741 +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.