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

Gold Standard Ventures Corp (NY: GSV )

0.4020 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 11, 2022 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, 2022 0.3700 0.3799 0.3572 0.3574 350,410 +0.01(+2.11%)
May 27, 2022 0.3700 0.3700 0.3420 0.3500 232,925 -0.01(-2.78%)
May 26, 2022 0.3726 0.3726 0.3550 0.3600 125,248 -0.01(-3.97%)
May 25, 2022 0.3686 0.3750 0.3602 0.3749 135,869 -0.01(-1.34%)
May 24, 2022 0.3700 0.3825 0.3650 0.3800 367,657 +0.01(+2.73%)
May 23, 2022 0.3700 0.3800 0.3500 0.3699 156,553 -0.01(-2.35%)
May 20, 2022 0.3760 0.3860 0.3715 0.3788 223,207 +0.00(+0.45%)
May 19, 2022 0.3708 0.3775 0.3569 0.3771 252,290 +0.01(+3.49%)
May 18, 2022 0.3800 0.3750 0.3501 0.3644 131,844 -0.01(-3.65%)
May 17, 2022 0.3588 0.3782 0.3480 0.3782 182,993 +0.04(+10.65%)
May 16, 2022 0.3646 0.3700 0.3400 0.3418 481,849 -0.00(-1.24%)
May 13, 2022 0.3450 0.3560 0.3201 0.3461 790,620 +0.02(+4.88%)
May 12, 2022 0.3266 0.3461 0.3125 0.3300 538,032 -0.01(-3.57%)
May 11, 2022 0.3300 0.3500 0.3300 0.3422 949,726 +0.02(+4.97%)
May 10, 2022 0.3400 0.3450 0.3200 0.3260 802,570 -0.02(-4.93%)
May 09, 2022 0.3600 0.3700 0.3370 0.3429 941,939 -0.02(-6.77%)
May 06, 2022 0.3790 0.3985 0.3618 0.3678 766,173 -0.01(-3.21%)
May 05, 2022 0.3950 0.3950 0.3751 0.3800 1,163,100 -0.02(-4.04%)
May 04, 2022 0.4000 0.4000 0.3800 0.3960 744,541 +0.01(+1.51%)
May 03, 2022 0.3901 0.4100 0.3901 0.3901 1,026,368 -0.00(-0.51%)
May 02, 2022 0.3982 0.4149 0.3876 0.3921 342,045 -0.02(-4.37%)
Apr 29, 2022 0.4083 0.4160 0.4000 0.4100 245,908 +0.01(+1.81%)
Apr 28, 2022 0.4021 0.4099 0.3911 0.4027 329,838 -0.00(-0.69%)
Apr 27, 2022 0.3900 0.4055 0.3915 0.4055 573,926 +0.00(+0.75%)
Apr 26, 2022 0.4400 0.4393 0.4001 0.4025 707,335 -0.04(-8.67%)
Apr 25, 2022 0.4500 0.4500 0.4200 0.4407 713,403 -0.02(-3.42%)
Apr 22, 2022 0.4500 0.4620 0.4500 0.4563 423,782 -0.00(-0.09%)
Apr 21, 2022 0.4601 0.4636 0.4530 0.4567 430,545 -0.01(-2.83%)
Apr 20, 2022 0.4800 0.4842 0.4700 0.4700 252,884 -0.02(-4.08%)
Apr 19, 2022 0.4840 0.4900 0.4300 0.4900 1,064,646 -0.01(-1.07%)
Apr 18, 2022 0.4800 0.5022 0.4780 0.4953 799,746 +0.02(+3.62%)
Apr 14, 2022 0.4500 0.4788 0.4487 0.4780 638,084 +0.01(+2.66%)
Apr 13, 2022 0.4600 0.4700 0.4551 0.4656 506,501 -0.00(-0.94%)
Apr 12, 2022 0.4600 0.4738 0.4447 0.4700 645,728 +0.02(+3.82%)
Apr 11, 2022 0.4600 0.4700 0.4400 0.4527 445,586 -0.01(-1.99%)
Apr 08, 2022 0.4400 0.4623 0.4378 0.4619 323,443 +0.02(+3.59%)
Apr 07, 2022 0.4500 0.4500 0.4356 0.4459 336,059 -0.00(-0.04%)
Apr 06, 2022 0.4500 0.4550 0.4420 0.4461 136,972 -0.00(-0.38%)
Apr 05, 2022 0.4700 0.4748 0.4420 0.4478 433,759 -0.02(-4.32%)
Apr 04, 2022 0.4776 0.4776 0.4600 0.4680 165,933 -0.01(-2.44%)
Apr 01, 2022 0.4482 0.4800 0.4467 0.4797 621,942 +0.04(+9.02%)
Mar 31, 2022 0.4600 0.4735 0.4362 0.4400 399,009 -0.03(-6.18%)
Mar 30, 2022 0.4800 0.4846 0.4602 0.4690 273,800 -0.01(-1.88%)
Mar 29, 2022 0.4500 0.4799 0.4400 0.4780 411,202 +0.03(+6.22%)
Mar 28, 2022 0.4700 0.4798 0.4424 0.4500 436,940 -0.03(-5.98%)
Mar 25, 2022 0.4800 0.4822 0.4700 0.4786 211,269 -0.00(-0.19%)
Mar 24, 2022 0.4700 0.4900 0.4682 0.4795 319,240 -0.00(-0.52%)
Mar 23, 2022 0.4650 0.4900 0.4650 0.4820 487,252 +0.00(+0.84%)
Mar 22, 2022 0.4853 0.4944 0.4610 0.4780 608,351 -0.01(-2.45%)
Mar 21, 2022 0.4955 0.5075 0.4810 0.4900 784,957 -0.03(-5.77%)
Mar 18, 2022 0.4800 0.5200 0.4502 0.5200 1,066,762 +0.04(+8.79%)
Mar 17, 2022 0.4416 0.4810 0.4416 0.4780 605,919 +0.04(+9.58%)
Mar 16, 2022 0.4600 0.4642 0.4281 0.4362 778,035 -0.01(-1.33%)
Mar 15, 2022 0.4400 0.4489 0.4268 0.4421 530,133 -0.01(-1.51%)
Mar 14, 2022 0.4800 0.4800 0.4400 0.4489 958,256 -0.03(-6.48%)
Mar 11, 2022 0.4800 0.4972 0.4603 0.4800 1,767,193 +0.01(+2.13%)
Mar 10, 2022 0.4800 0.4800 0.4400 0.4700 1,253,489 +0.00(+0.56%)
Mar 09, 2022 0.4700 0.4785 0.4510 0.4674 899,168 -0.04(-8.48%)
Mar 08, 2022 0.5000 0.5180 0.4500 0.5107 2,503,264 +0.04(+8.66%)
Mar 07, 2022 0.4600 0.4800 0.4600 0.4700 737,316 +0.01(+1.29%)
Mar 04, 2022 0.4710 0.4728 0.4613 0.4640 910,691 +0.00(+0.06%)
Mar 03, 2022 0.4400 0.4700 0.4239 0.4637 1,223,153 +0.03(+7.84%)
Mar 02, 2022 0.4500 0.4550 0.4254 0.4300 699,524 -0.02(-4.44%)
Mar 01, 2022 0.3982 0.4500 0.3982 0.4500 815,210 +0.04(+9.76%)
Feb 28, 2022 0.4117 0.4179 0.3931 0.4100 551,866 -0.00(-0.46%)
Feb 25, 2022 0.4000 0.4199 0.3901 0.4119 885,893 +0.02(+4.07%)
Feb 24, 2022 0.4100 0.4150 0.3900 0.3958 1,185,434 -0.01(-2.15%)
Feb 23, 2022 0.3800 0.4045 0.3707 0.4045 785,715 +0.02(+5.26%)
Feb 22, 2022 0.3960 0.3960 0.3800 0.3843 752,199 -0.01(-2.36%)
Feb 18, 2022 0.3936 0 +0.00(+0.31%)
Feb 17, 2022 0.4030 0.4093 0.3919 0.3924 546,273 -0.00(-1.21%)
Feb 16, 2022 0.3969 0.4040 0.3800 0.3972 473,378 +0.01(+2.69%)
Feb 15, 2022 0.4050 0.4074 0.3800 0.3868 470,718 -0.00(-0.54%)
Feb 14, 2022 0.4040 0.4097 0.3828 0.3889 445,246 -0.00(-0.28%)
Feb 11, 2022 0.3800 0.4193 0.3800 0.3900 868,344 +0.02(+4.00%)
Feb 10, 2022 0.3837 0.3933 0.3720 0.3750 603,158 -0.01(-3.47%)
Feb 09, 2022 0.3812 0.3966 0.3782 0.3885 387,908 -0.00(-0.38%)
Feb 08, 2022 0.3903 0.3950 0.3780 0.3900 612,669 -0.00(-1.22%)
Feb 07, 2022 0.3800 0.4050 0.3850 0.3948 399,963 +0.00(+1.18%)
Feb 04, 2022 0.3861 0.3903 0.3778 0.3902 912,021 -0.00(-0.38%)
Feb 03, 2022 0.3900 0.3917 579,034 -0.03(-7.75%)
Feb 02, 2022 0.4100 0.4246 0.3886 0.4246 555,480 +0.02(+6.02%)
Feb 01, 2022 0.4300 0.4300 0.3990 0.4005 414,374 -0.03(-6.86%)
Jan 31, 2022 0.3900 0.4300 0.4300 417,709 +0.04(+11.57%)
Jan 28, 2022 0.4100 0.4100 0.3803 0.3854 585,733 -0.00(-1.18%)
Jan 27, 2022 0.4151 0.4151 0.3800 0.3900 734,771 -0.01(-2.50%)
Jan 26, 2022 0.4300 0.4500 0.4000 0.4000 782,382 -0.03(-7.66%)
Jan 25, 2022 0.4200 0.4400 0.4173 0.4332 474,322 +0.02(+5.66%)
Jan 24, 2022 0.4500 0.4500 0.4034 0.4100 1,068,482 -0.04(-8.89%)
Jan 21, 2022 0.4674 0.4850 0.4428 0.4500 470,901 -0.00(-0.53%)
Jan 20, 2022 0.4620 0.4814 0.4524 0.4524 474,987 -0.02(-3.74%)
Jan 19, 2022 0.4290 0.4700 0.4290 0.4700 824,742 +0.04(+8.49%)
Jan 18, 2022 0.4230 0.4425 0.4200 0.4332 646,542 +0.01(+2.34%)
Jan 14, 2022 0.4233 0 +0.00(+0.79%)
Jan 13, 2022 0.4230 0.4327 0.4151 0.4200 450,042 +0.00(+0.02%)
Jan 12, 2022 0.4300 0.4400 0.4163 0.4199 524,120 -0.00(-0.54%)
Jan 11, 2022 0.4180 0.4300 0.4109 0.4222 411,120 +0.01(+1.32%)
Jan 10, 2022 0.4200 0.4300 0.4098 0.4167 450,732 -0.00(-0.79%)
Jan 07, 2022 0.4250 0.4299 0.4100 0.4200 354,609 -0.01(-1.18%)
Jan 06, 2022 0.4450 0.4507 0.4250 0.4250 374,147 -0.02(-4.49%)
Jan 05, 2022 0.4714 0.4725 0.4450 0.4450 337,618 -0.02(-4.40%)
Jan 04, 2022 0.4600 0.4700 0.4551 0.4655 324,380 +0.01(+2.06%)
Jan 03, 2022 0.4431 0.4682 0.4431 0.4561 264,324 +0.01(+2.93%)
Dec 31, 2021 0.4350 0.4600 0.4330 0.4431 932,362 +0.00(+1.12%)
Dec 30, 2021 0.4300 0.4578 0.4300 0.4382 715,636 +0.01(+1.20%)
Dec 29, 2021 0.4300 0.4500 0.4300 0.4330 1,148,985 +0.00(+0.67%)
Dec 28, 2021 0.4400 0.4500 0.4300 0.4301 906,742 +0.00(+0.02%)
Dec 27, 2021 0.4500 0.4500 0.4200 0.4300 1,143,640 -0.00(-0.69%)
Dec 23, 2021 0.4459 0.4492 0.4300 0.4330 593,211 -0.01(-1.59%)
Dec 22, 2021 0.4400 0.4583 0.4254 0.4400 567,127 +0.00(+0.50%)
Dec 21, 2021 0.4322 0.4381 0.4212 0.4378 371,754 +0.01(+2.41%)
Dec 20, 2021 0.4590 0.4600 0.4200 0.4275 1,116,923 -0.01(-2.06%)
Dec 17, 2021 0.4100 0.4700 0.4027 0.4365 3,490,898 +0.03(+7.46%)
Dec 16, 2021 0.3925 0.4184 0.3910 0.4062 585,991 +0.02(+5.34%)
Dec 15, 2021 0.4010 0.4049 0.3777 0.3856 955,605 -0.02(-3.84%)
Dec 14, 2021 0.4000 0.4074 0.3990 0.4010 328,894 +0.00(+0.20%)
Dec 13, 2021 0.4100 0.4200 0.4000 0.4002 837,443 -0.01(-3.45%)
Dec 10, 2021 0.4150 0.4240 0.4141 0.4145 536,818 +0.00(+0.24%)
Dec 09, 2021 0.4200 0.4299 0.4100 0.4135 542,130 -0.01(-2.15%)
Dec 08, 2021 0.4302 0.4335 0.4184 0.4226 510,326 -0.02(-3.95%)
Dec 07, 2021 0.4200 0.4400 0.4200 0.4400 274,680 +0.02(+4.31%)
Dec 06, 2021 0.4300 0.4302 0.4133 0.4218 327,003 -0.01(-1.93%)
Dec 03, 2021 0.4128 0.4327 0.4071 0.4301 658,792 +0.01(+3.54%)
Dec 02, 2021 0.4300 0.4386 0.4000 0.4154 843,269 -0.02(-5.59%)
Dec 01, 2021 0.4900 0.4900 0.4323 0.4400 800,464 -0.02(-4.35%)
Nov 30, 2021 0.4520 0.4782 0.4510 0.4600 471,178 -0.02(-4.56%)
Nov 29, 2021 0.4900 0.4875 0.4531 0.4820 732,545 -0.01(-1.43%)
Nov 26, 2021 0.4944 0.4944 0.4676 0.4890 286,112 +0.01(+1.88%)
Nov 24, 2021 0.4771 0.4903 0.4702 0.4800 330,559 -0.01(-1.03%)
Nov 23, 2021 0.4800 0.4940 0.4511 0.4850 679,337 +0.02(+3.79%)
Nov 22, 2021 0.5000 0.5084 0.4613 0.4673 1,008,507 -0.04(-8.17%)
Nov 19, 2021 0.5200 0.5200 0.5050 0.5089 312,541 -0.02(-3.96%)
Nov 18, 2021 0.5334 0.5299 0.5100 0.5299 325,847 -0.00(-0.02%)
Nov 17, 2021 0.5300 0.5347 0.5253 0.5300 323,624 -0.00(-0.09%)
Nov 16, 2021 0.5338 0.5399 0.5200 0.5305 585,951 -0.01(-1.76%)
Nov 15, 2021 0.5300 0.5400 0.5200 0.5400 567,830 +0.00(+0.00%)
Nov 12, 2021 0.5400 0.5468 0.5100 0.5400 965,575 +0.00(+0.00%)
Nov 11, 2021 0.5200 0.5500 0.5200 0.5400 1,547,697 +0.02(+2.86%)
Nov 10, 2021 0.5000 0.5250 2,350,897 +0.02(+2.94%)
Nov 09, 2021 0.4850 0.5100 0.4850 0.5100 956,784 +0.01(+2.00%)
Nov 08, 2021 0.4900 0.5000 0.4838 0.5000 563,445 +0.02(+3.31%)
Nov 05, 2021 0.4700 0.4850 0.4631 0.4840 430,367 +0.02(+3.91%)
Nov 04, 2021 0.4800 0.4849 0.4640 0.4658 777,277 -0.01(-2.20%)
Nov 03, 2021 0.4600 0.4768 0.4600 0.4763 399,543 +0.01(+1.34%)
Nov 02, 2021 0.4702 0.4800 0.4650 0.4700 271,566 -0.01(-2.00%)
Nov 01, 2021 0.4601 0.4800 0.4700 0.4796 427,354 +0.01(+2.04%)
Oct 29, 2021 0.4612 0.4776 0.4600 0.4700 297,430 +0.00(+0.00%)
Oct 28, 2021 0.4620 0.4850 0.4620 0.4700 317,664 +0.00(+0.00%)
Oct 27, 2021 0.4750 0.4750 0.4630 0.4700 434,405 -0.00(-0.99%)
Oct 26, 2021 0.4600 0.4747 611,496 -0.01(-1.10%)
Oct 25, 2021 0.4700 0.4878 0.4620 0.4800 480,090 +0.01(+1.54%)
Oct 22, 2021 0.4650 0.4769 0.4589 0.4727 586,441 +0.01(+3.01%)
Oct 21, 2021 0.4550 0.4689 0.4550 0.4589 338,252 -0.01(-2.42%)
Oct 20, 2021 0.4651 0.4749 0.4505 0.4703 615,174 +0.02(+3.52%)
Oct 19, 2021 0.4700 0.4712 0.4470 0.4543 728,331 -0.02(-3.34%)
Oct 18, 2021 0.4900 0.4900 0.4600 0.4700 653,867 -0.00(-0.51%)
Oct 15, 2021 0.4800 0.5060 0.4700 0.4724 1,047,549 -0.01(-2.28%)
Oct 14, 2021 0.4700 0.4834 0.4600 0.4834 901,928 +0.02(+5.11%)
Oct 13, 2021 0.4550 0.4668 0.4496 0.4599 625,035 +0.00(+1.08%)
Oct 12, 2021 0.4400 0.4589 0.4394 0.4550 889,634 +0.01(+1.56%)
Oct 11, 2021 0.4299 0.4480 0.4285 0.4480 617,340 -0.00(-0.42%)
Oct 08, 2021 0.4570 0.4575 0.4401 0.4499 843,420 -0.00(-0.02%)
Oct 07, 2021 0.4330 0.4540 0.4315 0.4500 1,568,343 +0.01(+3.21%)
Oct 06, 2021 0.4415 0.4462 0.4300 0.4360 487,796 -0.01(-1.54%)
Oct 05, 2021 0.4566 0.4573 0.4430 0.4428 409,547 -0.01(-2.68%)
Oct 04, 2021 0.4520 0.4647 0.4500 0.4550 518,837 +0.00(+0.22%)
Oct 01, 2021 0.4496 0.4598 0.4421 0.4540 526,842 +0.00(+0.04%)
Sep 30, 2021 0.4450 0.4596 0.4401 0.4538 487,394 +0.01(+1.52%)
Sep 29, 2021 0.4500 0.4600 0.4447 0.4470 691,357 -0.02(-3.87%)
Sep 28, 2021 0.4500 0.4650 0.4464 0.4650 634,232 +0.02(+3.79%)
Sep 27, 2021 0.4570 0.4680 0.4480 0.4480 463,956 -0.00(-0.75%)
Sep 24, 2021 0.4690 0.4756 0.4500 0.4514 575,598 -0.02(-4.22%)
Sep 23, 2021 0.4700 0.4800 0.4647 0.4713 459,953 +0.00(+0.71%)
Sep 22, 2021 0.4790 0.4790 0.4660 0.4680 539,918 +0.00(+0.09%)
Sep 21, 2021 0.4613 0.4700 0.4575 0.4676 505,719 +0.01(+1.37%)
Sep 20, 2021 0.4552 0.4780 0.4413 0.4613 1,260,637 +0.02(+3.78%)
Sep 17, 2021 0.4600 0.4743 0.4389 0.4445 2,494,418 -0.02(-3.41%)
Sep 16, 2021 0.4560 0.4674 0.4355 0.4602 1,153,274 +0.00(+0.39%)
Sep 15, 2021 0.4500 0.4596 0.4460 0.4584 475,364 -0.00(-1.01%)
Sep 14, 2021 0.4690 0.4690 0.4473 0.4631 616,473 -0.01(-1.47%)
Sep 13, 2021 0.4600 0.4700 0.4559 0.4700 1,306,677 -0.00(-0.09%)
Sep 10, 2021 0.4749 0.4800 0.4663 0.4704 466,338 -0.01(-1.69%)
Sep 09, 2021 0.4900 0.5039 0.4724 0.4785 771,438 -0.01(-2.35%)
Sep 08, 2021 0.5000 0.5024 0.4900 0.4900 336,176 -0.01(-2.27%)
Sep 07, 2021 0.5000 0.5045 0.4934 0.5014 601,712 -0.00(-0.61%)
Sep 03, 2021 0.4843 0.5045 0.4843 0.5045 584,352 +0.02(+4.02%)
Sep 02, 2021 0.4831 0.4934 0.4800 0.4850 487,312 -0.00(-1.00%)
Sep 01, 2021 0.5099 0.5099 0.4830 0.4899 385,822 -0.01(-1.03%)
Aug 31, 2021 0.4830 0.5030 0.4800 0.4950 498,309 +0.01(+2.59%)
Aug 30, 2021 0.4960 0.4999 0.4811 0.4825 363,801 -0.00(-0.47%)
Aug 27, 2021 0.4604 0.4899 0.4600 0.4848 485,590 +0.03(+5.69%)
Aug 26, 2021 0.4700 0.4700 0.4552 0.4587 402,592 -0.00(-0.37%)
Aug 25, 2021 0.4562 0.4668 0.4562 0.4604 240,283 -0.01(-1.37%)
Aug 24, 2021 0.4636 0.4697 0.4601 0.4668 279,799 -0.00(-0.17%)
Aug 23, 2021 0.4500 0.4763 0.4464 0.4676 616,400 +0.03(+5.70%)
Aug 20, 2021 0.4336 0.4450 0.4300 0.4424 771,410 +0.01(+2.55%)
Aug 19, 2021 0.4700 0.4800 0.4314 0.4314 1,171,691 -0.02(-5.19%)
Aug 18, 2021 0.5000 0.5000 0.4503 0.4550 1,077,397 -0.02(-3.81%)
Aug 17, 2021 0.4800 0.4899 0.4730 0.4730 834,594 -0.01(-2.35%)
Aug 16, 2021 0.4860 0.5008 0.4802 0.4844 713,269 -0.02(-3.60%)
Aug 13, 2021 0.5042 0.5083 0.5000 0.5025 558,998 -0.01(-1.14%)
Aug 12, 2021 0.5200 0.5200 0.5020 0.5083 448,354 -0.01(-2.25%)
Aug 11, 2021 0.5200 0.5231 0.5150 0.5200 450,461 +0.01(+1.13%)
Aug 10, 2021 0.5200 0.5250 0.5100 0.5142 1,231,660 -0.01(-2.08%)
Aug 09, 2021 0.5340 0.5430 0.5231 0.5251 743,346 -0.01(-1.83%)
Aug 06, 2021 0.5400 0.5439 0.5309 0.5349 745,266 -0.01(-1.35%)
Aug 05, 2021 0.5500 0.5613 0.5400 0.5422 804,774 -0.01(-2.04%)
Aug 04, 2021 0.5600 0.5665 0.5500 0.5535 839,468 -0.01(-1.16%)
Aug 03, 2021 0.5500 0.5600 0.5500 0.5600 467,349 -0.00(-0.74%)
Aug 02, 2021 0.5570 0.5700 0.5514 0.5642 385,655 -0.00(-0.49%)
Jul 30, 2021 0.5658 0.5711 0.5600 0.5670 375,928 -0.00(-0.44%)
Jul 29, 2021 0.5496 0.5700 0.5434 0.5695 402,411 +0.02(+4.15%)
Jul 28, 2021 0.5406 0.5470 0.5323 0.5468 242,390 +0.00(+0.74%)
Jul 27, 2021 0.5600 0.5600 0.5312 0.5428 275,228 -0.00(-0.20%)
Jul 26, 2021 0.5500 0.5500 0.5350 0.5439 483,095 +0.00(+0.70%)
Jul 23, 2021 0.5665 0.5665 0.5401 0.5401 632,744 -0.02(-3.64%)
Jul 22, 2021 0.5700 0.5702 0.5545 0.5605 615,972 -0.01(-2.30%)
Jul 21, 2021 0.5498 0.5800 0.5490 0.5737 461,308 +0.02(+3.93%)
Jul 20, 2021 0.5341 0.5520 0.5310 0.5520 394,701 +0.02(+3.35%)
Jul 19, 2021 0.5500 0.5559 0.5270 0.5341 796,936 -0.02(-4.04%)
Jul 16, 2021 0.5600 0.5660 0.5450 0.5566 923,631 -0.01(-1.31%)
Jul 15, 2021 0.5700 0.5711 0.5600 0.5640 302,475 -0.01(-2.19%)
Jul 14, 2021 0.5600 0.5780 0.5520 0.5766 749,850 +0.02(+2.96%)
Jul 13, 2021 0.5373 0.5600 0.5340 0.5600 907,709 +0.03(+4.95%)
Jul 12, 2021 0.5453 0.5460 0.5278 0.5336 684,345 -0.02(-3.23%)
Jul 09, 2021 0.5570 0.5570 0.5444 0.5514 417,080 +0.01(+1.25%)
Jul 08, 2021 0.5500 0.5530 0.5405 0.5446 722,515 -0.01(-1.66%)
Jul 07, 2021 0.5600 0.5697 0.5500 0.5538 570,987 -0.01(-1.11%)
Jul 06, 2021 0.5700 0.5800 0.5600 0.5600 652,010 -0.01(-2.10%)
Jul 02, 2021 0.5880 0.5880 0.5600 0.5720 345,358 +0.01(+2.11%)
Jul 01, 2021 0.5700 0.5730 0.5597 0.5602 370,424 +0.00(+0.04%)
Jun 30, 2021 0.5550 0.5665 0.5500 0.5600 805,061 +0.01(+0.90%)
Jun 29, 2021 0.5615 0.5620 0.5512 0.5550 561,536 -0.01(-1.23%)
Jun 28, 2021 0.5750 0.5750 0.5590 0.5619 624,928 -0.02(-2.99%)
Jun 25, 2021 0.5649 0.5870 0.5576 0.5792 830,539 +0.02(+3.87%)
Jun 24, 2021 0.5600 0.5601 0.5550 0.5576 565,519 -0.00(-0.14%)
Jun 23, 2021 0.5600 0.5700 0.5567 0.5584 708,199 -0.00(-0.76%)
Jun 22, 2021 0.5600 0.5689 0.5600 0.5627 520,217 +0.00(+0.12%)
Jun 21, 2021 0.5800 0.5850 0.5600 0.5620 627,236 -0.02(-2.63%)
Jun 18, 2021 0.5890 0.6000 0.5651 0.5772 4,564,388 -0.01(-0.93%)
Jun 17, 2021 0.5930 0.5950 0.5723 0.5826 1,579,292 -0.01(-2.17%)
Jun 16, 2021 0.5940 0.6044 0.5920 0.5955 836,666 -0.00(-0.75%)
Jun 15, 2021 0.6000 0.6007 0.5921 0.6000 747,734 +0.00(+0.64%)
Jun 14, 2021 0.5999 0.6045 0.5910 0.5962 784,270 -0.01(-1.41%)
Jun 11, 2021 0.5930 0.6100 0.5930 0.6047 807,986 +0.00(+0.13%)
Jun 10, 2021 0.6000 0.6086 0.5933 0.6039 734,866 +0.00(+0.65%)
Jun 09, 2021 0.6070 0.6097 0.5960 0.6000 494,627 -0.00(-0.79%)
Jun 08, 2021 0.6000 0.6083 0.6000 0.6048 433,862 -0.00(-0.58%)
Jun 07, 2021 0.6079 0.6083 0.6001 0.6083 431,241 -0.00(-0.11%)
Jun 04, 2021 0.6010 0.6100 0.5980 0.6090 632,968 +0.01(+1.30%)
Jun 03, 2021 0.6000 0.6029 0.5832 0.6012 1,208,744 -0.00(-0.51%)
Jun 02, 2021 0.6099 0.6144 0.6031 0.6043 500,622 -0.01(-1.66%)
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.