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

Avalon Advanced Materials Inc (TSX: AVL )

0.0600 -0.0050 (-7.69%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 3, 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, 2017 0.1400 0.1450 0.1400 0.1450 26,500 +0.00(+0.00%)
May 30, 2017 0.1450 0.1450 0.1400 0.1450 74,380 +0.00(+0.00%)
May 29, 2017 0.1400 0.1450 0.1400 0.1450 43,365 +0.00(+0.00%)
May 26, 2017 0.1450 0.1500 0.1400 0.1450 432,695 +0.00(+0.00%)
May 25, 2017 0.1450 0.1550 0.1400 0.1450 401,865 -0.01(-3.33%)
May 24, 2017 0.1500 0.1550 0.1450 0.1500 43,200 -0.01(-3.23%)
May 23, 2017 0.1500 0.1550 0.1450 0.1550 66,640 +0.01(+3.33%)
May 19, 2017 0.1500 0.1500 0.1450 0.1500 30,600 +0.00(+0.00%)
May 18, 2017 0.1550 0.1600 0.1500 0.1500 57,200 -0.01(-3.23%)
May 17, 2017 0.1500 0.1550 0.1450 0.1550 76,350 +0.01(+3.33%)
May 16, 2017 0.1450 0.1500 0.1450 0.1500 93,000 +0.00(+0.00%)
May 15, 2017 0.1450 0.1500 0.1450 0.1500 22,185 +0.00(+0.00%)
May 12, 2017 0.1450 0.1500 0.1400 0.1500 5,504 +0.00(+0.00%)
May 11, 2017 0.1450 0.1500 0.1400 0.1500 127,680 +0.01(+7.14%)
May 10, 2017 0.1350 0.1450 0.1350 0.1400 62,383 +0.00(+0.00%)
May 09, 2017 0.1400 0.1450 0.1350 0.1400 85,733 -0.00(-3.45%)
May 08, 2017 0.1400 0.1450 0.1400 0.1450 46,095 +0.00(+3.57%)
May 05, 2017 0.1350 0.1450 0.1350 0.1400 236,865 +0.01(+3.70%)
May 04, 2017 0.1400 0.1400 0.1350 0.1350 102,490 -0.01(-6.90%)
May 03, 2017 0.1450 0.1450 0.1400 0.1450 103,050 +0.00(+3.57%)
May 02, 2017 0.1450 0.1450 0.1400 0.1400 96,101 +0.00(+0.00%)
May 01, 2017 0.1500 0.1500 0.1400 0.1400 586,920 -0.01(-6.67%)
Apr 28, 2017 0.1500 0.1500 0.1400 0.1500 485,154 +0.01(+3.45%)
Apr 27, 2017 0.1450 0.1500 0.1450 0.1450 84,583 -0.01(-3.33%)
Apr 26, 2017 0.1500 0.1500 0.1450 0.1500 140,105 +0.00(+0.00%)
Apr 25, 2017 0.1450 0.1550 0.1450 0.1500 289,417 +0.00(+0.00%)
Apr 24, 2017 0.1650 0.1650 0.1500 0.1500 450,553 -0.01(-6.25%)
Apr 21, 2017 0.1600 0.1700 0.1600 0.1600 100,085 +0.00(+0.00%)
Apr 20, 2017 0.1600 0.1650 0.1600 0.1600 2,500 +0.00(+0.00%)
Apr 19, 2017 0.1600 0.1700 0.1600 0.1600 127,949 +0.00(+0.00%)
Apr 18, 2017 0.1650 0.1650 0.1550 0.1600 60,990 +0.00(+0.00%)
Apr 17, 2017 0.1650 0.1650 0.1550 0.1600 138,695 +0.00(+0.00%)
Apr 13, 2017 0.1600 0.1650 0.1600 0.1600 60,808 -0.01(-3.03%)
Apr 12, 2017 0.1550 0.1650 0.1550 0.1650 69,700 +0.01(+6.45%)
Apr 11, 2017 0.1600 0.1650 0.1550 0.1550 114,505 -0.01(-3.13%)
Apr 10, 2017 0.1600 0.1650 0.1550 0.1600 62,520 +0.00(+0.00%)
Apr 07, 2017 0.1600 0.1650 0.1600 0.1600 34,731 +0.00(+0.00%)
Apr 06, 2017 0.1550 0.1650 0.1550 0.1600 181,182 +0.01(+3.23%)
Apr 05, 2017 0.1600 0.1600 0.1550 0.1550 414,479 +0.00(+0.00%)
Apr 04, 2017 0.1550 0.1600 0.1550 0.1550 150,626 +0.00(+0.00%)
Apr 03, 2017 0.1600 0.1600 0.1550 0.1550 21,900 +0.00(+0.00%)
Mar 31, 2017 0.1600 0.1600 0.1550 0.1550 98,880 -0.01(-3.13%)
Mar 30, 2017 0.1600 0.1600 0.1550 0.1600 94,148 +0.01(+3.23%)
Mar 29, 2017 0.1600 0.1600 0.1550 0.1550 121,490 +0.00(+0.00%)
Mar 28, 2017 0.1700 0.1700 0.1550 0.1550 334,255 -0.01(-3.13%)
Mar 27, 2017 0.1600 0.1650 0.1600 0.1600 78,750 -0.01(-5.88%)
Mar 24, 2017 0.1650 0.1700 0.1550 0.1700 62,027 +0.01(+6.25%)
Mar 23, 2017 0.1550 0.1600 0.1550 0.1600 64,514 +0.00(+0.00%)
Mar 22, 2017 0.1550 0.1650 0.1550 0.1600 113,920 -0.01(-3.03%)
Mar 21, 2017 0.1600 0.1650 0.1600 0.1650 50,600 +0.00(+0.00%)
Mar 20, 2017 0.1600 0.1650 0.1600 0.1650 179,020 +0.01(+3.13%)
Mar 17, 2017 0.1700 0.1700 0.1600 0.1600 64,499 -0.01(-5.88%)
Mar 16, 2017 0.1650 0.1700 0.1650 0.1700 191,663 +0.01(+3.03%)
Mar 15, 2017 0.1700 0.1700 0.1600 0.1650 168,548 -0.01(-2.94%)
Mar 14, 2017 0.1750 0.1750 0.1650 0.1700 88,570 +0.00(+0.00%)
Mar 13, 2017 0.1800 0.1800 0.1650 0.1700 181,770 -0.01(-5.56%)
Mar 10, 2017 0.1700 0.1800 0.1700 0.1800 235,050 +0.01(+5.88%)
Mar 09, 2017 0.1700 0.1750 0.1700 0.1700 67,250 -0.00(-2.86%)
Mar 08, 2017 0.1800 0.1800 0.1750 0.1750 158,615 +0.00(+0.00%)
Mar 07, 2017 0.1800 0.1850 0.1750 0.1750 92,420 +0.00(+0.00%)
Mar 06, 2017 0.1800 0.1800 0.1750 0.1750 33,750 +0.00(+0.00%)
Mar 03, 2017 0.1800 0.1800 0.1700 0.1750 239,950 -0.01(-2.78%)
Mar 02, 2017 0.1900 0.1900 0.1750 0.1800 269,900 -0.01(-2.70%)
Mar 01, 2017 0.1800 0.1850 0.1800 0.1850 101,383 +0.01(+2.78%)
Feb 28, 2017 0.1900 0.1900 0.1800 0.1800 26,358 -0.01(-2.70%)
Feb 27, 2017 0.1900 0.1900 0.1800 0.1850 224,513 +0.00(+0.00%)
Feb 24, 2017 0.1800 0.1900 0.1800 0.1850 150,230 +0.01(+2.78%)
Feb 23, 2017 0.1800 0.1850 0.1800 0.1800 87,376 -0.01(-2.70%)
Feb 22, 2017 0.1900 0.1900 0.1800 0.1850 292,855 +0.00(+0.00%)
Feb 21, 2017 0.1900 0.1950 0.1850 0.1850 369,361 +0.00(+0.00%)
Feb 17, 2017 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Feb 16, 2017 0.1900 0.2000 0.1900 0.1900 631,433 +0.00(+0.00%)
Feb 15, 2017 0.1950 0.2000 0.1900 0.1900 123,700 -0.01(-2.56%)
Feb 14, 2017 0.1950 0.2000 0.1900 0.1950 134,596 +0.01(+2.63%)
Feb 13, 2017 0.1900 0.2000 0.1900 0.1900 316,421 -0.01(-2.56%)
Feb 10, 2017 0.1900 0.1950 0.1900 0.1950 371,147 +0.01(+5.41%)
Feb 09, 2017 0.1850 0.1900 0.1850 0.1850 120,150 +0.00(+0.00%)
Feb 08, 2017 0.1900 0.1950 0.1850 0.1850 184,596 -0.01(-5.13%)
Feb 07, 2017 0.1950 0.1950 0.1875 0.1950 148,765 +0.00(+1.30%)
Feb 06, 2017 0.1900 0.1950 0.1900 0.1925 350,157 +0.01(+4.05%)
Feb 03, 2017 0.1850 0.1900 0.1800 0.1850 150,622 +0.00(+0.00%)
Feb 02, 2017 0.1850 0.1900 0.1800 0.1850 401,297 +0.00(+0.00%)
Feb 01, 2017 0.1900 0.1950 0.1850 0.1850 87,903 +0.00(+0.00%)
Jan 31, 2017 0.1900 0.2000 0.1850 0.1850 227,350 -0.01(-2.63%)
Jan 30, 2017 0.1900 0.2000 0.1900 0.1900 148,210 +0.00(+0.00%)
Jan 27, 2017 0.2000 0.2000 0.1900 0.1900 106,790 -0.01(-5.00%)
Jan 26, 2017 0.1950 0.2000 0.1900 0.2000 169,605 +0.00(+0.00%)
Jan 25, 2017 0.1850 0.2000 0.1850 0.2000 313,376 +0.01(+5.26%)
Jan 24, 2017 0.1950 0.2000 0.1850 0.1900 409,427 -0.01(-5.00%)
Jan 23, 2017 0.2000 0.2050 0.1950 0.2000 180,112 +0.01(+2.56%)
Jan 20, 2017 0.1900 0.2000 0.1800 0.1950 292,950 +0.01(+2.63%)
Jan 19, 2017 0.2000 0.2000 0.1850 0.1900 279,107 -0.01(-7.32%)
Jan 18, 2017 0.2050 0.2050 0.1900 0.2050 485,443 -0.01(-4.65%)
Jan 17, 2017 0.2200 0.2250 0.2000 0.2150 1,708,257 -0.01(-2.27%)
Jan 16, 2017 0.1900 0.2200 0.1800 0.2200 1,093,563 +0.04(+18.92%)
Jan 13, 2017 0.1850 0.1900 0.1750 0.1850 171,404 +0.01(+5.71%)
Jan 12, 2017 0.1850 0.1850 0.1750 0.1750 264,399 +0.00(+0.00%)
Jan 11, 2017 0.1800 0.1800 0.1650 0.1750 155,100 +0.00(+0.00%)
Jan 10, 2017 0.1900 0.1950 0.1750 0.1750 552,243 -0.02(-7.89%)
Jan 09, 2017 0.1750 0.1950 0.1750 0.1900 792,617 +0.02(+8.57%)
Jan 06, 2017 0.1600 0.1750 0.1550 0.1750 589,267 +0.02(+12.90%)
Jan 05, 2017 0.1600 0.1600 0.1500 0.1550 495,859 -0.01(-3.13%)
Jan 04, 2017 0.1550 0.1600 0.1550 0.1600 483,545 +0.01(+3.23%)
Jan 03, 2017 0.1500 0.1600 0.1450 0.1550 294,200 +0.01(+6.90%)
Dec 30, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 29, 2016 0.1400 0.1500 0.1400 0.1400 295,610 +0.00(+0.00%)
Dec 28, 2016 0.1400 0.1450 0.1400 0.1400 122,836 +0.00(+0.00%)
Dec 23, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 22, 2016 0.1450 0.1450 0.1400 0.1400 179,900 +0.00(+0.00%)
Dec 21, 2016 0.1400 0.1450 0.1350 0.1400 150,885 +0.00(+0.00%)
Dec 20, 2016 0.1400 0.1450 0.1350 0.1400 246,358 +0.00(+0.00%)
Dec 19, 2016 0.1450 0.1450 0.1350 0.1400 783,094 -0.00(-3.45%)
Dec 16, 2016 0.1450 0.1500 0.1450 0.1450 118,600 +0.00(+0.00%)
Dec 15, 2016 0.1450 0.1500 0.1450 0.1450 99,728 -0.01(-3.33%)
Dec 14, 2016 0.1400 0.1500 0.1400 0.1500 102,250 +0.00(+0.00%)
Dec 13, 2016 0.1450 0.1500 0.1450 0.1500 111,172 +0.00(+0.00%)
Dec 12, 2016 0.1450 0.1500 0.1400 0.1500 132,630 +0.01(+3.45%)
Dec 09, 2016 0.1550 0.1550 0.1450 0.1450 1,206,120 -0.01(-6.45%)
Dec 08, 2016 0.1550 0.1600 0.1500 0.1550 53,110 -0.01(-3.13%)
Dec 07, 2016 0.1500 0.1600 0.1500 0.1600 174,550 +0.01(+6.67%)
Dec 06, 2016 0.1600 0.1600 0.1500 0.1500 91,068 -0.01(-3.23%)
Dec 05, 2016 0.1550 0.1600 0.1500 0.1550 118,155 -0.01(-3.13%)
Dec 02, 2016 0.1550 0.1600 0.1550 0.1600 117,317 +0.00(+0.00%)
Dec 01, 2016 0.1600 0.1650 0.1500 0.1600 917,185 +0.00(+0.00%)
Nov 30, 2016 0.1600 0.1650 0.1600 0.1600 65,615 +0.00(+0.00%)
Nov 29, 2016 0.1650 0.1650 0.1600 0.1600 161,175 -0.01(-8.57%)
Nov 28, 2016 0.1700 0.1750 0.1650 0.1750 43,415 +0.00(+2.94%)
Nov 25, 2016 0.1650 0.1700 0.1650 0.1700 140,900 +0.01(+6.25%)
Nov 24, 2016 0.1700 0.1700 0.1600 0.1600 122,800 +0.01(+3.23%)
Nov 23, 2016 0.1650 0.1650 0.1550 0.1550 90,550 -0.02(-8.82%)
Nov 22, 2016 0.1500 0.1700 0.1500 0.1700 78,046 +0.02(+9.68%)
Nov 21, 2016 0.1550 0.1650 0.1550 0.1550 122,771 -0.02(-8.82%)
Nov 18, 2016 0.1500 0.1700 0.1500 0.1700 48,387 +0.01(+6.25%)
Nov 17, 2016 0.1500 0.1600 0.1500 0.1600 70,300 +0.00(+0.00%)
Nov 16, 2016 0.1600 0.1750 0.1500 0.1600 193,636 +0.00(+0.00%)
Nov 15, 2016 0.1600 0.1700 0.1600 0.1600 74,050 +0.00(+0.00%)
Nov 14, 2016 0.1700 0.1700 0.1600 0.1600 126,300 -0.01(-3.03%)
Nov 11, 2016 0.1900 0.1900 0.1600 0.1650 190,761 -0.02(-10.81%)
Nov 10, 2016 0.1700 0.1850 0.1650 0.1850 111,106 +0.01(+5.71%)
Nov 09, 2016 0.1650 0.1800 0.1600 0.1750 127,954 +0.00(+2.94%)
Nov 08, 2016 0.1700 0.1700 0.1650 0.1700 56,200 +0.01(+3.03%)
Nov 07, 2016 0.1700 0.1750 0.1650 0.1650 63,188 -0.01(-5.71%)
Nov 04, 2016 0.1650 0.1750 0.1650 0.1750 50,300 +0.01(+6.06%)
Nov 03, 2016 0.1700 0.1700 0.1650 0.1650 74,319 -0.01(-2.94%)
Nov 02, 2016 0.1750 0.1750 0.1700 0.1700 214,650 -0.01(-5.56%)
Nov 01, 2016 0.1800 0.1800 0.1700 0.1800 18,860 +0.01(+2.86%)
Oct 31, 2016 0.1650 0.1800 0.1650 0.1750 43,807 +0.00(+2.94%)
Oct 28, 2016 0.1650 0.1750 0.1650 0.1700 64,000 +0.00(+0.00%)
Oct 27, 2016 0.1650 0.1850 0.1650 0.1700 145,039 +0.01(+3.03%)
Oct 26, 2016 0.1700 0.1800 0.1650 0.1650 20,602 -0.01(-8.33%)
Oct 25, 2016 0.1650 0.1800 0.1600 0.1800 133,317 +0.01(+2.86%)
Oct 24, 2016 0.1800 0.1850 0.1700 0.1750 103,284 +0.00(+0.00%)
Oct 21, 2016 0.1450 0.1800 0.1450 0.1750 338,378 +0.02(+16.67%)
Oct 20, 2016 0.1450 0.1500 0.1400 0.1500 331,723 +0.01(+7.14%)
Oct 19, 2016 0.1600 0.1600 0.1400 0.1400 396,921 -0.01(-9.68%)
Oct 18, 2016 0.1600 0.1600 0.1500 0.1550 157,648 +0.00(+0.00%)
Oct 17, 2016 0.1600 0.1600 0.1550 0.1550 247,071 +0.00(+0.00%)
Oct 14, 2016 0.1550 0.1600 0.1550 0.1550 153,307 +0.00(+0.00%)
Oct 13, 2016 0.1600 0.1750 0.1550 0.1550 233,865 -0.01(-3.13%)
Oct 12, 2016 0.1800 0.1800 0.1600 0.1600 338,469 -0.02(-11.11%)
Oct 11, 2016 0.1900 0.1950 0.1800 0.1800 145,710 +0.00(+0.00%)
Oct 07, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 06, 2016 0.1950 0.1950 0.1850 0.1850 65,875 +0.00(+0.00%)
Oct 05, 2016 0.1900 0.1900 0.1850 0.1850 100,500 -0.01(-2.63%)
Oct 04, 2016 0.2000 0.2000 0.1900 0.1900 231,789 -0.02(-9.52%)
Oct 03, 2016 0.2050 0.2100 0.2000 0.2100 192,375 +0.01(+2.44%)
Sep 30, 2016 0.2000 0.2100 0.2000 0.2050 66,300 -0.01(-2.38%)
Sep 29, 2016 0.2000 0.2100 0.2000 0.2100 126,552 +0.01(+5.00%)
Sep 28, 2016 0.2100 0.2100 0.2000 0.2000 131,938 -0.01(-4.76%)
Sep 27, 2016 0.2200 0.2200 0.2000 0.2100 384,448 -0.01(-4.55%)
Sep 26, 2016 0.2200 0.2200 0.2150 0.2200 54,000 +0.00(+0.00%)
Sep 23, 2016 0.2150 0.2200 0.2100 0.2200 96,810 +0.01(+2.33%)
Sep 22, 2016 0.2200 0.2200 0.2150 0.2150 97,600 -0.01(-2.27%)
Sep 21, 2016 0.2100 0.2200 0.2100 0.2200 104,300 +0.02(+7.32%)
Sep 20, 2016 0.2200 0.2200 0.2050 0.2050 147,295 -0.01(-2.38%)
Sep 19, 2016 0.2150 0.2200 0.2100 0.2100 132,000 +0.01(+2.44%)
Sep 16, 2016 0.2050 0.2150 0.2050 0.2050 67,344 +0.00(+0.00%)
Sep 15, 2016 0.2050 0.2100 0.2050 0.2050 155,215 -0.01(-2.38%)
Sep 14, 2016 0.2100 0.2150 0.2050 0.2100 40,464 +0.01(+2.44%)
Sep 13, 2016 0.2000 0.2150 0.2000 0.2050 37,300 -0.01(-4.65%)
Sep 12, 2016 0.2100 0.2200 0.2000 0.2150 154,050 +0.01(+2.38%)
Sep 09, 2016 0.2200 0.2200 0.2100 0.2100 699,750 -0.01(-4.55%)
Sep 08, 2016 0.2150 0.2200 0.2100 0.2200 66,900 +0.01(+2.33%)
Sep 07, 2016 0.2150 0.2200 0.2100 0.2150 121,556 +0.00(+0.00%)
Sep 06, 2016 0.2050 0.2200 0.2050 0.2150 215,380 +0.01(+4.88%)
Sep 02, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 01, 2016 0.2000 0.2150 0.2000 0.2050 123,270 +0.00(+2.50%)
Aug 31, 2016 0.2050 0.2050 0.2000 0.2000 121,300 -0.00(-2.44%)
Aug 30, 2016 0.2000 0.2050 0.1900 0.2050 59,930 +0.00(+0.00%)
Aug 29, 2016 0.1950 0.2050 0.1950 0.2050 45,590 +0.00(+2.50%)
Aug 26, 2016 0.1900 0.2000 0.1900 0.2000 52,500 +0.01(+2.56%)
Aug 25, 2016 0.2000 0.2000 0.1900 0.1950 132,447 +0.00(+0.00%)
Aug 24, 2016 0.2000 0.2050 0.1950 0.1950 122,275 -0.01(-4.88%)
Aug 23, 2016 0.1950 0.2050 0.1950 0.2050 131,025 +0.00(+2.50%)
Aug 22, 2016 0.1950 0.2050 0.1900 0.2000 61,115 +0.00(+0.00%)
Aug 19, 2016 0.1950 0.2050 0.1950 0.2000 73,549 +0.00(+0.00%)
Aug 18, 2016 0.2000 0.2050 0.1950 0.2000 58,850 +0.00(+0.00%)
Aug 17, 2016 0.2000 0.2050 0.1900 0.2000 170,402 +0.00(+0.00%)
Aug 16, 2016 0.2050 0.2050 0.1950 0.2000 60,075 +0.00(+0.00%)
Aug 15, 2016 0.2000 0.2050 0.1950 0.2000 367,946 +0.00(+0.00%)
Aug 12, 2016 0.2000 0.2100 0.2000 0.2000 117,968 +0.00(+0.00%)
Aug 11, 2016 0.2150 0.2150 0.2000 0.2000 177,113 -0.01(-6.98%)
Aug 10, 2016 0.2100 0.2200 0.2100 0.2150 225,563 +0.01(+2.38%)
Aug 09, 2016 0.2150 0.2200 0.2100 0.2100 107,800 +0.01(+2.44%)
Aug 08, 2016 0.2100 0.2200 0.1950 0.2050 173,500 +0.00(+2.50%)
Aug 05, 2016 0.1950 0.2200 0.1950 0.2000 248,390 +0.00(+0.00%)
Aug 04, 2016 0.2000 0.2050 0.1950 0.2000 188,695 -0.00(-2.44%)
Aug 03, 2016 0.2000 0.2100 0.1950 0.2050 350,950 +0.00(+0.00%)
Aug 02, 2016 0.2150 0.2250 0.2050 0.2050 731,240 -0.02(-8.89%)
Jul 29, 2016 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Jul 28, 2016 0.2200 0.2250 0.2150 0.2150 213,576 +0.00(+0.00%)
Jul 27, 2016 0.2150 0.2250 0.2150 0.2150 141,280 +0.00(+0.00%)
Jul 26, 2016 0.2250 0.2300 0.2150 0.2150 220,408 -0.01(-4.44%)
Jul 25, 2016 0.2350 0.2450 0.2200 0.2250 358,760 -0.01(-6.25%)
Jul 22, 2016 0.2450 0.2450 0.2300 0.2400 283,057 -0.01(-2.04%)
Jul 21, 2016 0.2350 0.2600 0.2350 0.2450 294,663 +0.01(+4.26%)
Jul 20, 2016 0.2400 0.2400 0.2350 0.2350 99,055 -0.01(-4.08%)
Jul 19, 2016 0.2450 0.2450 0.2250 0.2450 406,291 +0.00(+0.00%)
Jul 18, 2016 0.2400 0.2450 0.2300 0.2450 131,900 +0.01(+4.26%)
Jul 15, 2016 0.2400 0.2450 0.2300 0.2350 360,192 -0.01(-2.08%)
Jul 14, 2016 0.2300 0.2450 0.2200 0.2400 812,922 +0.02(+9.09%)
Jul 13, 2016 0.2150 0.2250 0.2150 0.2200 61,596 +0.01(+2.33%)
Jul 12, 2016 0.2100 0.2250 0.2100 0.2150 159,285 +0.00(+0.00%)
Jul 11, 2016 0.2150 0.2250 0.2100 0.2150 131,243 +0.00(+0.00%)
Jul 08, 2016 0.2200 0.2100 0.2150 121,525 +0.01(+2.38%)
Jul 07, 2016 0.2050 0.2150 0.2000 0.2100 129,875 +0.00(+0.00%)
Jul 05, 2016 0.2100 0.2200 0.2100 0.2100 121,150 +0.00(+0.00%)
Jul 04, 2016 0.2100 0.2200 0.2100 0.2100 216,750 +0.00(+0.00%)
Jun 30, 2016 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jun 29, 2016 0.2200 0.2200 0.2100 0.2150 161,360 -0.01(-2.27%)
Jun 28, 2016 0.2050 0.2300 0.2050 0.2200 198,205 +0.00(+0.00%)
Jun 27, 2016 0.2200 0.2200 0.2000 0.2200 589,109 -0.01(-4.35%)
Jun 24, 2016 0.2200 0.2300 0.2150 0.2300 362,334 +0.00(+0.00%)
Jun 23, 2016 0.2250 0.2350 0.2200 0.2300 89,496 +0.01(+2.22%)
Jun 22, 2016 0.2300 0.2400 0.2250 0.2250 341,550 -0.01(-6.25%)
Jun 21, 2016 0.2400 0.2400 0.2350 0.2400 194,700 +0.00(+0.00%)
Jun 20, 2016 0.2450 0.2450 0.2350 0.2400 612,026 +0.01(+2.13%)
Jun 17, 2016 0.2350 0.2400 0.2350 0.2350 198,580 +0.00(+0.00%)
Jun 16, 2016 0.2450 0.2450 0.2350 0.2350 178,880 -0.01(-2.08%)
Jun 15, 2016 0.2300 0.2400 0.2250 0.2400 289,020 +0.01(+4.35%)
Jun 14, 2016 0.2350 0.2350 0.2200 0.2300 208,100 +0.01(+2.22%)
Jun 13, 2016 0.2300 0.2400 0.2250 0.2250 123,328 -0.01(-2.17%)
Jun 10, 2016 0.2350 0.2500 0.2300 0.2300 537,616 +0.00(+0.00%)
Jun 09, 2016 0.2250 0.2350 0.2250 0.2300 369,920 +0.00(+0.00%)
Jun 08, 2016 0.2400 0.2400 0.2300 0.2300 495,044 -0.01(-6.12%)
Jun 07, 2016 0.2550 0.2600 0.2400 0.2450 539,920 -0.01(-2.00%)
Jun 06, 2016 0.2500 0.2550 0.2450 0.2500 355,647 +0.01(+2.04%)
Jun 03, 2016 0.2400 0.2450 0.2350 0.2450 91,815 +0.01(+2.08%)
Jun 02, 2016 0.2350 0.2450 0.2300 0.2400 83,917 +0.01(+2.13%)
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.