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

Spyr Inc (OP: SPYR )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 22, 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 (%)
Jun 30, 2022 0.0229 0.0229 0.0190 0.0190 544,184 -0.00(-15.18%)
Jun 29, 2022 0.0200 0.0229 0.0185 0.0224 701,846 +0.00(+6.67%)
Jun 28, 2022 0.0220 0.0250 0.0190 0.0210 2,231,033 +0.00(+0.00%)
Jun 27, 2022 0.0230 0.0240 0.0200 0.0210 931,467 -0.00(-8.30%)
Jun 24, 2022 0.0185 0.0275 0.0185 0.0229 2,570,788 +0.00(+21.16%)
Jun 23, 2022 0.0180 0.0200 0.0180 0.0189 377,797 -0.00(-5.50%)
Jun 22, 2022 0.0200 0.0215 0.0185 0.0200 1,039,625 -0.00(-4.76%)
Jun 21, 2022 0.0228 0.0235 0.0208 0.0210 1,100,461 +0.00(+0.00%)
Jun 17, 2022 0.0225 0.0230 0.0209 0.0210 694,030 -0.00(-4.55%)
Jun 16, 2022 0.0220 0.0234 0.0210 0.0220 609,953 +0.00(+2.33%)
Jun 15, 2022 0.0207 0.0250 0.0207 0.0215 1,273,980 +0.00(+2.38%)
Jun 14, 2022 0.0240 0.0250 0.0210 0.0210 601,702 -0.00(-11.39%)
Jun 13, 2022 0.0289 0.0289 0.0226 0.0237 1,289,488 -0.01(-17.99%)
Jun 10, 2022 0.0284 0.0317 0.0276 0.0289 145,368 +0.00(+1.76%)
Jun 09, 2022 0.0300 0.0340 0.0281 0.0284 732,946 -0.00(-5.33%)
Jun 08, 2022 0.0306 0.0340 0.0281 0.0300 875,970 -0.00(-4.46%)
Jun 07, 2022 0.0308 0.0345 0.0271 0.0314 906,469 +0.00(+12.14%)
Jun 06, 2022 0.0302 0.0311 0.0280 0.0280 467,844 -0.00(-7.28%)
Jun 03, 2022 0.0320 0.0340 0.0294 0.0302 1,091,620 -0.00(-5.62%)
Jun 02, 2022 0.0301 0.0333 0.0300 0.0320 718,120 +0.00(+2.89%)
Jun 01, 2022 0.0361 0.0361 0.0281 0.0311 1,242,478 -0.00(-11.14%)
May 31, 2022 0.0380 0.0435 0.0300 0.0350 2,725,391 +0.00(+0.00%)
May 27, 2022 0.0311 0.0420 0.0300 0.0350 1,186,805 -0.00(-4.63%)
May 26, 2022 0.0406 0.0421 0.0310 0.0367 961,771 -0.01(-12.83%)
May 25, 2022 0.0450 0.0450 0.0391 0.0421 25,500 +0.00(+0.00%)
May 24, 2022 0.0460 0.0460 0.0360 0.0421 97,003 -0.00(-6.44%)
May 23, 2022 0.0419 0.0460 0.0385 0.0450 143,991 +0.00(+0.00%)
May 20, 2022 0.0460 0.0460 0.0386 0.0450 68,952 +0.01(+16.58%)
May 19, 2022 0.0395 0.0400 0.0375 0.0386 73,646 +0.00(+3.76%)
May 18, 2022 0.0400 0.0400 0.0290 0.0372 215,566 -0.00(-7.00%)
May 17, 2022 0.0390 0.0490 0.0341 0.0400 834,880 +0.01(+27.80%)
May 16, 2022 0.0349 0.0368 0.0301 0.0313 110,832 -0.00(-9.80%)
May 13, 2022 0.0250 0.0358 0.0250 0.0347 443,791 -0.00(-0.57%)
May 12, 2022 0.0250 0.0350 0.0250 0.0349 586,777 +0.01(+19.11%)
May 11, 2022 0.0324 0.0337 0.0261 0.0293 527,971 -0.01(-18.61%)
May 10, 2022 0.0364 0.0380 0.0300 0.0360 1,555,624 +0.00(+2.27%)
May 09, 2022 0.0385 0.0385 0.0352 0.0352 142,680 -0.00(-4.86%)
May 06, 2022 0.0396 0.0396 0.0315 0.0370 109,669 -0.00(-6.57%)
May 05, 2022 0.0400 0.0440 0.0360 0.0396 298,801 +0.00(+1.80%)
May 04, 2022 0.0350 0.0389 0.0319 0.0389 732,758 +0.00(+14.41%)
May 03, 2022 0.0432 0.0450 0.0302 0.0340 6,634,408 -0.01(-21.84%)
May 02, 2022 0.0400 0.0466 0.0390 0.0435 128,404 +0.00(+2.11%)
Apr 29, 2022 0.0525 0.0540 0.0380 0.0426 2,612,357 -0.01(-16.31%)
Apr 28, 2022 0.0430 0.0540 0.0430 0.0509 476,429 +0.01(+24.15%)
Apr 27, 2022 0.0440 0.0440 0.0395 0.0410 862,687 -0.00(-2.61%)
Apr 26, 2022 0.0420 0.0444 0.0415 0.0421 128,167 -0.00(-6.03%)
Apr 25, 2022 0.0461 0.0539 0.0431 0.0448 918,139 -0.01(-12.84%)
Apr 22, 2022 0.0455 0.0530 0.0455 0.0514 332,592 +0.00(+6.86%)
Apr 21, 2022 0.0549 0.0580 0.0450 0.0481 1,817,548 -0.01(-17.07%)
Apr 20, 2022 0.0472 0.0599 0.0472 0.0580 3,002,417 +0.01(+17.65%)
Apr 19, 2022 0.0500 0.0545 0.0450 0.0493 748,760 +0.00(+8.59%)
Apr 18, 2022 0.0662 0.0700 0.0426 0.0454 3,208,024 -0.02(-32.24%)
Apr 14, 2022 0.0642 0.0850 0.0603 0.0670 1,956,589 -0.01(-7.46%)
Apr 13, 2022 0.0580 0.0750 0.0550 0.0724 1,902,874 +0.01(+25.91%)
Apr 12, 2022 0.0579 0.0880 0.0520 0.0575 6,486,360 +0.02(+38.89%)
Apr 11, 2022 0.0407 0.0525 0.0360 0.0414 1,889,105 +0.00(+11.89%)
Apr 08, 2022 0.0408 0.0425 0.0353 0.0370 347,030 -0.01(-13.95%)
Apr 07, 2022 0.0420 0.0438 0.0379 0.0430 183,792 +0.00(+7.50%)
Apr 06, 2022 0.0420 0.0440 0.0400 0.0400 65,183 -0.00(-6.98%)
Apr 05, 2022 0.0398 0.0470 0.0389 0.0430 406,795 +0.00(+13.16%)
Apr 04, 2022 0.0400 0.0400 0.0354 0.0380 273,621 -0.00(-5.00%)
Apr 01, 2022 0.0398 0.0400 0.0370 0.0400 47,255 +0.00(+12.99%)
Mar 31, 2022 0.0420 0.0420 0.0350 0.0354 989,810 -0.01(-15.91%)
Mar 30, 2022 0.0400 0.0456 0.0400 0.0421 102,850 +0.00(+5.25%)
Mar 29, 2022 0.0400 0.0510 0.0386 0.0400 1,761,562 +0.00(+13.31%)
Mar 28, 2022 0.0400 0.0429 0.0353 0.0353 161,440 -0.00(-11.75%)
Mar 25, 2022 0.0449 0.0449 0.0352 0.0400 116,709 -0.00(-0.50%)
Mar 24, 2022 0.0400 0.0479 0.0352 0.0402 176,914 +0.00(+2.81%)
Mar 23, 2022 0.0340 0.0397 0.0320 0.0391 2,499,117 +0.01(+17.07%)
Mar 22, 2022 0.0320 0.0367 0.0289 0.0334 2,300,765 +0.00(+7.40%)
Mar 21, 2022 0.0429 0.0485 0.0294 0.0311 1,548,636 -0.01(-27.51%)
Mar 18, 2022 0.0442 0.0485 0.0420 0.0429 89,666 -0.00(-3.16%)
Mar 17, 2022 0.0500 0.0514 0.0381 0.0443 513,087 -0.01(-13.14%)
Mar 16, 2022 0.0519 0.0548 0.0390 0.0510 797,983 +0.00(+4.08%)
Mar 15, 2022 0.0500 0.0690 0.0450 0.0490 5,356,569 +0.01(+22.50%)
Mar 14, 2022 0.0350 0.0480 0.0312 0.0400 429,948 +0.00(+14.29%)
Mar 11, 2022 0.0345 0.0350 0.0345 0.0350 35,034 -0.00(-3.58%)
Mar 10, 2022 0.0330 0.0380 0.0330 0.0363 318,984 +0.01(+21.00%)
Mar 09, 2022 0.0293 0.0330 0.0276 0.0300 153,950 +0.00(+5.26%)
Mar 08, 2022 0.0329 0.0335 0.0236 0.0285 715,838 -0.00(-13.64%)
Mar 07, 2022 0.0340 0.0340 0.0329 0.0330 137,880 +0.00(+0.00%)
Mar 04, 2022 0.0318 0.0340 0.0310 0.0330 262,119 +0.00(+3.77%)
Mar 03, 2022 0.0325 0.0360 0.0300 0.0318 259,222 -0.00(-6.47%)
Mar 02, 2022 0.0361 0.0373 0.0301 0.0340 220,202 -0.01(-13.27%)
Mar 01, 2022 0.0390 0.0425 0.0360 0.0392 255,086 +0.00(+2.62%)
Feb 28, 2022 0.0390 0.0400 0.0370 0.0382 114,385 -0.00(-4.26%)
Feb 25, 2022 0.0400 0.0501 0.0399 0.0399 280,844 -0.00(-0.25%)
Feb 24, 2022 0.0409 0.0409 0.0360 0.0400 49,205 -0.00(-2.44%)
Feb 23, 2022 0.0420 0.0420 0.0410 0.0410 7,250 -0.00(-1.91%)
Feb 22, 2022 0.0410 0.0424 0.0410 0.0418 39,339 +0.00(+1.95%)
Feb 18, 2022 0.0410 0 -0.00(-4.87%)
Feb 17, 2022 0.0411 0.0471 0.0411 0.0431 246,805 -0.00(-8.30%)
Feb 16, 2022 0.0351 0.0536 0.0350 0.0470 163,434 +0.01(+23.68%)
Feb 15, 2022 0.0350 0.0450 0.0350 0.0380 179,708 -0.00(-2.56%)
Feb 14, 2022 0.0421 0.0465 0.0390 0.0390 164,117 -0.00(-8.02%)
Feb 11, 2022 0.0549 0.0549 0.0418 0.0424 223,200 -0.01(-13.47%)
Feb 10, 2022 0.0495 0.0500 0.0490 0.0490 58,075 -0.01(-10.91%)
Feb 09, 2022 0.0563 0.0600 0.0491 0.0550 149,565 -0.00(-5.01%)
Feb 08, 2022 0.0600 0.0600 0.0575 0.0579 26,726 +0.00(+0.70%)
Feb 07, 2022 0.0600 0.0600 0.0561 0.0575 70,784 +0.00(+0.88%)
Feb 04, 2022 0.0600 0.0600 0.0563 0.0570 283,449 +0.00(+1.97%)
Feb 03, 2022 0.0747 0.0557 0.0559 556,352 -0.01(-13.20%)
Feb 02, 2022 0.0664 0.0797 0.0644 0.0644 199,633 -0.01(-9.30%)
Feb 01, 2022 0.0625 0.0850 0.0570 0.0710 246,040 +0.01(+16.58%)
Jan 31, 2022 0.0700 0.0700 0.0525 0.0609 29,208 -0.00(-0.81%)
Jan 28, 2022 0.0666 0.0739 0.0613 0.0614 82,338 -0.01(-18.13%)
Jan 27, 2022 0.0525 0.0750 0.0525 0.0750 650,350 +0.02(+48.81%)
Jan 26, 2022 0.0504 0.0540 0.0504 0.0504 49,911 -0.00(-4.91%)
Jan 25, 2022 0.0550 0.0550 0.0335 0.0530 468,590 -0.00(-3.64%)
Jan 24, 2022 0.0457 0.0595 0.0457 0.0550 185,490 +0.00(+7.84%)
Jan 21, 2022 0.0570 0.0642 0.0510 0.0510 161,246 -0.00(-5.56%)
Jan 20, 2022 0.0542 0.0641 0.0540 0.0540 18,752 -0.00(-4.59%)
Jan 19, 2022 0.0570 0.0635 0.0529 0.0566 397,437 -0.01(-20.28%)
Jan 18, 2022 0.0593 0.0750 0.0572 0.0710 49,881 +0.01(+24.56%)
Jan 14, 2022 0.0570 0 -0.00(-5.63%)
Jan 13, 2022 0.0690 0.0780 0.0570 0.0604 279,884 -0.00(-2.58%)
Jan 12, 2022 0.0550 0.0700 0.0550 0.0620 66,270 +0.01(+12.73%)
Jan 11, 2022 0.0690 0.0690 0.0520 0.0550 48,833 +0.01(+19.31%)
Jan 10, 2022 0.0610 0.0610 0.0410 0.0461 103,812 -0.01(-23.04%)
Jan 07, 2022 0.0480 0.0599 0.0401 0.0599 199,436 +0.02(+47.90%)
Jan 06, 2022 0.0405 0.0405 0.0405 0.0405 2,090 -0.00(-9.60%)
Jan 05, 2022 0.0395 0.0469 0.0310 0.0448 121,736 +0.00(+7.95%)
Jan 04, 2022 0.0492 0.0492 0.0396 0.0415 229,314 -0.01(-16.16%)
Jan 03, 2022 0.0494 0.0495 0.0494 0.0495 31,200 +0.00(+6.68%)
Dec 31, 2021 0.0449 0.0470 0.0444 0.0464 81,600 +0.00(+3.34%)
Dec 30, 2021 0.0410 0.0450 0.0391 0.0449 74,268 -0.00(-0.22%)
Dec 29, 2021 0.0451 0.0500 0.0400 0.0450 46,493 +0.00(+12.50%)
Dec 28, 2021 0.0450 0.0501 0.0390 0.0400 45,102 +0.00(+2.56%)
Dec 27, 2021 0.0490 0.0592 0.0370 0.0390 290,123 -0.01(-21.84%)
Dec 23, 2021 0.0270 0.0499 0.0270 0.0499 74,400 +0.02(+69.73%)
Dec 22, 2021 0.0493 0.0493 0.0269 0.0294 660,062 -0.01(-28.47%)
Dec 21, 2021 0.0411 0.0411 0.0411 0.0411 2,550 -0.01(-16.29%)
Dec 20, 2021 0.0493 0.0493 0.0411 0.0491 37,701 +0.00(+0.20%)
Dec 17, 2021 0.0440 0.0495 0.0421 0.0490 62,274 +0.00(+9.62%)
Dec 16, 2021 0.0450 0.0460 0.0447 0.0447 39,684 -0.00(-0.89%)
Dec 15, 2021 0.0502 0.0502 0.0451 0.0451 30,000 -0.01(-17.25%)
Dec 14, 2021 0.0450 0.0592 0.0450 0.0545 66,942 +0.00(+9.00%)
Dec 13, 2021 0.0599 0.0599 0.0451 0.0500 27,400 -0.01(-14.38%)
Dec 10, 2021 0.0470 0.0587 0.0470 0.0584 78,473 +0.01(+32.73%)
Dec 09, 2021 0.0450 0.0540 0.0440 0.0440 28,087 -0.01(-18.67%)
Dec 08, 2021 0.0610 0.0610 0.0541 0.0541 16,952 -0.01(-9.38%)
Dec 07, 2021 0.0597 0.0597 0.0597 0.0597 3,780 +0.01(+24.38%)
Dec 06, 2021 0.0600 0.0600 0.0480 0.0480 88,053 -0.01(-20.00%)
Dec 03, 2021 0.0505 0.0602 0.0505 0.0600 13,011 +0.01(+18.34%)
Dec 02, 2021 0.0610 0.0610 0.0501 0.0507 18,969 -0.00(-8.81%)
Dec 01, 2021 0.0606 0.0606 0.0556 0.0556 6,201 -0.01(-8.25%)
Nov 30, 2021 0.0500 0.0500 0.0500 0.0606 9,430 +0.01(+19.76%)
Nov 29, 2021 0.0607 0.0607 0.0506 0.0506 18,201 -0.01(-16.50%)
Nov 26, 2021 0.0606 0.0630 0.0606 0.0606 2,800 +0.01(+20.00%)
Nov 24, 2021 0.0504 0.0607 0.0504 0.0505 10,209 -0.01(-9.34%)
Nov 23, 2021 0.0610 0.0610 0.0504 0.0557 5,900 -0.00(-7.01%)
Nov 22, 2021 0.0610 0.0610 0.0595 0.0599 13,733 +0.00(+3.28%)
Nov 19, 2021 0.0564 0.0615 0.0564 0.0580 73,919 +0.01(+31.82%)
Nov 18, 2021 0.0500 0.0505 0.0440 0.0440 97,318 -0.01(-12.00%)
Nov 16, 2021 0.0500 0.0500 0.0500 0 -0.00(-1.57%)
Nov 15, 2021 0.0651 0.0651 0.0461 0.0508 336,138 -0.01(-21.73%)
Nov 12, 2021 0.0620 0.0700 0.0515 0.0649 41,380 -0.00(-6.48%)
Nov 11, 2021 0.0620 0.0694 0.0620 0.0694 6,000 +0.00(+2.81%)
Nov 10, 2021 0.0700 0.0675 86,415 -0.00(-6.25%)
Nov 09, 2021 0.0850 0.0850 0.0700 0.0720 3,303 -0.01(-8.05%)
Nov 08, 2021 0.0783 0.0783 0.0783 0.0783 3,120 +0.01(+10.91%)
Nov 05, 2021 0.0705 0.0706 0.0705 0.0706 1,420 -0.00(-5.11%)
Nov 04, 2021 0.0840 0.0850 0.0744 0.0744 9,100 -0.01(-7.00%)
Nov 03, 2021 0.0890 0.0890 0.0800 0.0800 22,000 +0.01(+14.29%)
Nov 02, 2021 0.0789 0.0896 0.0695 0.0700 206,883 -0.02(-19.45%)
Nov 01, 2021 0.0950 0.0950 0.0777 0.0869 145,576 -0.01(-8.53%)
Oct 29, 2021 0.0950 0.0950 0.0912 0.0950 34,356 +0.00(+1.82%)
Oct 28, 2021 0.0910 0.0941 0.0860 0.0933 17,906 +0.00(+2.75%)
Oct 27, 2021 0.0871 0.0950 0.0862 0.0908 83,239 +0.00(+0.89%)
Oct 26, 2021 0.0901 0.0900 291,617 +0.00(+4.65%)
Oct 25, 2021 0.0683 0.0950 0.0683 0.0860 403,611 +0.01(+12.86%)
Oct 22, 2021 0.0750 0.0770 0.0729 0.0762 134,341 +0.00(+1.60%)
Oct 21, 2021 0.0710 0.0750 0.0605 0.0750 96,631 +0.00(+5.63%)
Oct 20, 2021 0.0700 0.0758 0.0700 0.0710 182,301 -0.00(-3.14%)
Oct 19, 2021 0.0700 0.0770 0.0697 0.0733 105,402 +0.00(+6.23%)
Oct 18, 2021 0.0520 0.0800 0.0520 0.0690 204,424 +0.01(+11.29%)
Oct 15, 2021 0.0538 0.0635 0.0476 0.0620 457,259 +0.01(+30.25%)
Oct 14, 2021 0.0478 0.0580 0.0445 0.0476 218,042 +0.00(+7.45%)
Oct 13, 2021 0.0417 0.0468 0.0417 0.0443 100,190 +0.00(+8.05%)
Oct 12, 2021 0.0392 0.0413 0.0392 0.0410 190,336 +0.00(+8.18%)
Oct 11, 2021 0.0379 0.0466 0.0379 0.0379 210,200 -0.00(-7.11%)
Oct 08, 2021 0.0377 0.0466 0.0377 0.0408 103,743 -0.00(-2.63%)
Oct 07, 2021 0.0453 0.0453 0.0419 0.0419 48,935 -0.00(-6.05%)
Oct 06, 2021 0.0467 0.0479 0.0446 0.0446 8,725 +0.00(+6.44%)
Oct 05, 2021 0.0480 0.0480 0.0408 0.0419 45,116 -0.00(-10.28%)
Oct 04, 2021 0.0449 0.0467 0.0341 0.0467 4,403 +0.00(+0.43%)
Oct 01, 2021 0.0480 0.0480 0.0402 0.0465 73,895 +0.00(+2.88%)
Sep 30, 2021 0.0434 0.0479 0.0389 0.0452 49,200 +0.00(+8.13%)
Sep 29, 2021 0.0393 0.0420 0.0393 0.0418 6,200 -0.00(-0.48%)
Sep 28, 2021 0.0382 0.0449 0.0382 0.0420 118,890 +0.00(+2.19%)
Sep 27, 2021 0.0440 0.0480 0.0382 0.0411 163,780 +0.00(+2.75%)
Sep 24, 2021 0.0457 0.0460 0.0330 0.0400 1,267,115 -0.00(-7.41%)
Sep 23, 2021 0.0432 0.0432 0.0432 0.0432 375 +0.00(+0.23%)
Sep 22, 2021 0.0459 0.0459 0.0403 0.0431 25,301 -0.00(-6.30%)
Sep 21, 2021 0.0410 0.0460 0.0400 0.0460 214,023 +0.00(+0.44%)
Sep 20, 2021 0.0441 0.0490 0.0405 0.0458 202,151 +0.00(+2.92%)
Sep 17, 2021 0.0460 0.0460 0.0413 0.0445 159,300 +0.00(+9.07%)
Sep 16, 2021 0.0463 0.0463 0.0401 0.0408 281,723 +0.00(+1.75%)
Sep 15, 2021 0.0460 0.0460 0.0401 0.0401 135,011 -0.00(-10.89%)
Sep 14, 2021 0.0467 0.0467 0.0422 0.0450 283,475 +0.00(+11.11%)
Sep 13, 2021 0.0500 0.0500 0.0405 0.0405 268,966 -0.01(-13.83%)
Sep 10, 2021 0.0526 0.0526 0.0436 0.0470 67,574 -0.00(-9.44%)
Sep 09, 2021 0.0523 0.0523 0.0436 0.0519 291,096 +0.00(+8.81%)
Sep 08, 2021 0.0450 0.0477 0.0450 0.0477 181,480 +0.00(+6.00%)
Sep 07, 2021 0.0530 0.0530 0.0450 0.0450 456,715 -0.01(-10.00%)
Sep 03, 2021 0.0487 0.0500 0.0487 0.0500 62,285 -0.00(-8.09%)
Sep 02, 2021 0.0505 0.0549 0.0431 0.0544 957,320 +0.01(+10.79%)
Sep 01, 2021 0.0545 0.0545 0.0470 0.0491 168,555 +0.00(+4.47%)
Aug 31, 2021 0.0441 0.0500 0.0425 0.0470 633,980 -0.00(-5.05%)
Aug 30, 2021 0.0550 0.0550 0.0468 0.0495 475,388 -0.00(-6.95%)
Aug 27, 2021 0.0500 0.0536 0.0500 0.0532 31,284 +0.00(+8.57%)
Aug 26, 2021 0.0404 0.0498 0.0350 0.0490 1,604,274 +0.01(+14.49%)
Aug 25, 2021 0.0430 0.0430 0.0405 0.0428 25,131 -0.00(-1.61%)
Aug 24, 2021 0.0523 0.0523 0.0432 0.0435 158,863 -0.01(-13.00%)
Aug 23, 2021 0.0520 0.0683 0.0500 0.0500 46,243 -0.00(-6.54%)
Aug 20, 2021 0.0500 0.0535 0.0470 0.0535 42,700 +0.00(+6.15%)
Aug 19, 2021 0.0544 0.0579 0.0480 0.0504 410,019 -0.01(-11.58%)
Aug 18, 2021 0.0500 0.0580 0.0470 0.0570 540,186 +0.00(+0.88%)
Aug 17, 2021 0.0500 0.0565 0.0500 0.0565 53,550 +0.00(+2.54%)
Aug 16, 2021 0.0538 0.0557 0.0505 0.0551 34,599 +0.00(+4.55%)
Aug 13, 2021 0.0505 0.0580 0.0500 0.0527 135,800 -0.01(-9.14%)
Aug 12, 2021 0.0510 0.0580 0.0500 0.0580 301,307 +0.00(+0.35%)
Aug 11, 2021 0.0533 0.0578 0.0510 0.0578 41,230 +0.00(+5.09%)
Aug 10, 2021 0.0511 0.0580 0.0510 0.0550 101,699 +0.00(+0.00%)
Aug 09, 2021 0.0485 0.0550 0.0485 0.0550 167,001 +0.00(+3.77%)
Aug 06, 2021 0.0495 0.0530 0.0470 0.0530 384,820 +0.00(+7.07%)
Aug 05, 2021 0.0490 0.0500 0.0490 0.0495 78,478 -0.00(-1.00%)
Aug 04, 2021 0.0500 0.0500 0.0480 0.0500 7,871 +0.00(+0.00%)
Aug 03, 2021 0.0475 0.0502 0.0455 0.0500 27,001 +0.00(+0.00%)
Aug 02, 2021 0.0500 0.0620 0.0327 0.0500 780,722 +0.00(+0.00%)
Jul 30, 2021 0.0500 0.0500 0.0463 0.0500 31,685 -0.01(-9.91%)
Jul 29, 2021 0.0500 0.0559 0.0490 0.0555 374,700 +0.00(+3.16%)
Jul 28, 2021 0.0538 0.0575 0.0500 0.0538 63,550 -0.00(-6.43%)
Jul 27, 2021 0.0521 0.0575 0.0500 0.0575 152,794 +0.00(+8.49%)
Jul 26, 2021 0.0578 0.0589 0.0530 0.0530 169,292 -0.00(-7.34%)
Jul 23, 2021 0.0587 0.0587 0.0540 0.0572 23,587 -0.00(-1.38%)
Jul 22, 2021 0.0551 0.0600 0.0540 0.0580 87,148 +0.01(+11.54%)
Jul 21, 2021 0.0513 0.0620 0.0513 0.0520 545,019 -0.01(-13.33%)
Jul 20, 2021 0.0505 0.0697 0.0500 0.0600 467,544 +0.01(+17.65%)
Jul 19, 2021 0.0550 0.0599 0.0510 0.0510 85,955 +0.00(+4.08%)
Jul 16, 2021 0.0511 0.0707 0.0321 0.0490 807,461 -0.00(-7.20%)
Jul 15, 2021 0.0501 0.0725 0.0450 0.0528 566,278 +0.00(+3.53%)
Jul 14, 2021 0.0525 0.0735 0.0510 0.0510 232,660 -0.02(-31.91%)
Jul 13, 2021 0.0580 0.0749 0.0520 0.0749 288,924 +0.02(+33.99%)
Jul 12, 2021 0.0566 0.0598 0.0524 0.0559 167,024 +0.00(+5.47%)
Jul 09, 2021 0.0600 0.0689 0.0530 0.0530 385,507 -0.02(-23.08%)
Jul 08, 2021 0.0600 0.0689 0.0551 0.0689 590,515 -0.01(-13.87%)
Jul 07, 2021 0.0623 0.0994 0.0540 0.0800 460,713 +0.00(+0.13%)
Jul 06, 2021 0.0734 0.0848 0.0600 0.0799 109,819 +0.01(+17.50%)
Jul 02, 2021 0.0700 0.0870 0.0675 0.0680 82,312 -0.00(-6.85%)
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.