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

Sipp Industries Inc (OP: SIPC )

0.0024 UNCHANGED
Streaming Delayed Price Updated: 11:38 AM EDT, May 31, 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, 2017 0.0139 0.0139 0.0121 0.0133 838,700 -0.00(-4.32%)
Jun 29, 2017 0.0137 0.0145 0.0135 0.0139 925,675 +0.00(+1.46%)
Jun 28, 2017 0.0137 0.0137 0.0130 0.0137 1,038,824 +0.00(+3.79%)
Jun 27, 2017 0.0138 0.0140 0.0130 0.0132 1,220,764 -0.00(-2.22%)
Jun 26, 2017 0.0135 0.0144 0.0135 0.0135 734,988 +0.00(+0.00%)
Jun 23, 2017 0.0148 0.0148 0.0133 0.0135 419,702 -0.00(-8.78%)
Jun 22, 2017 0.0149 0.0149 0.0130 0.0148 384,617 +0.00(+11.28%)
Jun 21, 2017 0.0150 0.0150 0.0133 0.0133 129,592 -0.00(-11.04%)
Jun 20, 2017 0.0137 0.0150 0.0130 0.0149 692,254 +0.00(+6.79%)
Jun 19, 2017 0.0146 0.0170 0.0140 0.0140 735,305 -0.00(-15.15%)
Jun 16, 2017 0.0170 0.0170 0.0142 0.0165 467,849 -0.00(-2.65%)
Jun 15, 2017 0.0175 0.0175 0.0164 0.0169 219,524 -0.00(-2.59%)
Jun 14, 2017 0.0150 0.0177 0.0150 0.0174 245,750 +0.00(+8.76%)
Jun 13, 2017 0.0170 0.0170 0.0134 0.0160 831,567 -0.00(-15.79%)
Jun 12, 2017 0.0156 0.0190 0.0130 0.0190 557,780 +0.00(+21.68%)
Jun 09, 2017 0.0150 0.0162 0.0140 0.0156 525,671 +0.00(+2.73%)
Jun 08, 2017 0.0150 0.0156 0.0150 0.0152 327,223 -0.00(-8.98%)
Jun 07, 2017 0.0160 0.0167 0.0150 0.0167 947,596 +0.00(+1.21%)
Jun 06, 2017 0.0175 0.0175 0.0163 0.0165 436,298 -0.00(-5.17%)
Jun 05, 2017 0.0190 0.0215 0.0160 0.0174 773,048 +0.00(+8.75%)
Jun 02, 2017 0.0177 0.0178 0.0150 0.0160 275,287 +0.00(+0.63%)
Jun 01, 2017 0.0150 0.0159 0.0140 0.0159 786,551 +0.00(+6.00%)
May 31, 2017 0.0165 0.0179 0.0148 0.0150 900,268 -0.00(-9.09%)
May 30, 2017 0.0186 0.0190 0.0144 0.0165 938,893 -0.00(-2.94%)
May 26, 2017 0.0171 0.0172 0.0125 0.0170 1,892,726 +0.00(+3.66%)
May 25, 2017 0.0164 0.0180 0.0161 0.0164 592,071 -0.00(-6.29%)
May 24, 2017 0.0175 0.0186 0.0164 0.0175 1,065,264 -0.00(-5.41%)
May 23, 2017 0.0190 0.0190 0.0170 0.0185 745,817 -0.00(-3.65%)
May 22, 2017 0.0210 0.0210 0.0170 0.0192 1,119,942 +0.00(+3.78%)
May 19, 2017 0.0193 0.0215 0.0185 0.0185 1,381,601 -0.00(-7.68%)
May 18, 2017 0.0206 0.0224 0.0190 0.0200 1,441,830 -0.00(-3.65%)
May 17, 2017 0.0254 0.0254 0.0201 0.0208 1,679,556 -0.00(-12.24%)
May 16, 2017 0.0230 0.0255 0.0210 0.0237 1,870,836 -0.00(-1.25%)
May 15, 2017 0.0230 0.0270 0.0213 0.0240 1,262,198 -0.00(-3.71%)
May 12, 2017 0.0265 0.0265 0.0218 0.0249 1,475,926 -0.00(-4.13%)
May 11, 2017 0.0259 0.0265 0.0208 0.0260 2,369,671 +0.00(+5.22%)
May 10, 2017 0.0243 0.0280 0.0210 0.0247 1,917,118 -0.00(-11.75%)
May 09, 2017 0.0285 0.0285 0.0246 0.0280 2,776,818 -0.00(-0.71%)
May 08, 2017 0.0215 0.0293 0.0199 0.0282 4,651,417 +0.01(+28.18%)
May 05, 2017 0.0212 0.0220 0.0190 0.0220 586,808 +0.00(+5.02%)
May 04, 2017 0.0210 0.0222 0.0169 0.0209 1,453,986 +0.00(+3.19%)
May 03, 2017 0.0234 0.0240 0.0203 0.0203 969,901 -0.00(-12.50%)
May 02, 2017 0.0203 0.0250 0.0203 0.0232 2,415,044 +0.00(+7.91%)
May 01, 2017 0.0225 0.0240 0.0202 0.0215 1,193,731 -0.00(-10.42%)
Apr 28, 2017 0.0200 0.0240 0.0200 0.0240 2,528,891 +0.00(+7.14%)
Apr 27, 2017 0.0189 0.0231 0.0181 0.0224 1,797,008 +0.00(+14.87%)
Apr 26, 2017 0.0171 0.0210 0.0165 0.0195 1,259,396 +0.00(+9.60%)
Apr 25, 2017 0.0190 0.0190 0.0161 0.0178 1,825,778 -0.00(-5.90%)
Apr 24, 2017 0.0177 0.0190 0.0161 0.0189 1,655,358 +0.00(+5.04%)
Apr 21, 2017 0.0248 0.0248 0.0160 0.0180 5,624,955 -0.00(-11.20%)
Apr 20, 2017 0.0230 0.0240 0.0170 0.0203 4,800,548 -0.00(-11.87%)
Apr 19, 2017 0.0207 0.0250 0.0200 0.0230 4,591,452 +0.00(+10.05%)
Apr 18, 2017 0.0244 0.0271 0.0156 0.0209 13,210,036 -0.01(-26.38%)
Apr 17, 2017 0.0323 0.0344 0.0264 0.0284 3,396,856 -0.00(-13.97%)
Apr 13, 2017 0.0302 0.0350 0.0250 0.0330 5,809,491 +0.00(+10.00%)
Apr 12, 2017 0.0330 0.0330 0.0280 0.0300 1,073,112 -0.00(-3.23%)
Apr 11, 2017 0.0328 0.0340 0.0264 0.0310 4,056,966 -0.00(-8.82%)
Apr 10, 2017 0.0445 0.0450 0.0292 0.0340 4,991,584 -0.00(-3.63%)
Apr 07, 2017 0.0355 0.0375 0.0265 0.0353 15,989,910 -0.00(-1.73%)
Apr 06, 2017 0.0430 0.0430 0.0355 0.0359 6,236,128 -0.01(-14.52%)
Apr 05, 2017 0.0475 0.0475 0.0362 0.0420 4,979,500 -0.00(-8.30%)
Apr 04, 2017 0.0483 0.0490 0.0366 0.0458 7,979,583 +0.00(+1.78%)
Apr 03, 2017 0.0477 0.0620 0.0445 0.0450 16,787,940 -0.00(-4.46%)
Mar 31, 2017 0.0365 0.0485 0.0310 0.0471 11,107,747 +0.01(+34.57%)
Mar 30, 2017 0.0375 0.0389 0.0295 0.0350 9,458,230 -0.00(-4.11%)
Mar 29, 2017 0.0418 0.0450 0.0290 0.0365 19,640,848 +0.00(+3.69%)
Mar 28, 2017 0.0266 0.0385 0.0262 0.0352 22,190,904 +0.01(+33.84%)
Mar 27, 2017 0.0203 0.0275 0.0203 0.0263 20,745,170 +0.01(+32.16%)
Mar 24, 2017 0.0205 0.0230 0.0192 0.0199 10,237,582 -0.00(-6.97%)
Mar 23, 2017 0.0210 0.0227 0.0185 0.0214 8,896,233 +0.00(+11.99%)
Mar 22, 2017 0.0187 0.0205 0.0170 0.0191 10,206,713 +0.00(+9.14%)
Mar 21, 2017 0.0245 0.0245 0.0168 0.0175 33,586,616 -0.01(-35.19%)
Mar 20, 2017 0.0152 0.0390 0.0125 0.0270 49,504,720 +0.01(+125.00%)
Mar 17, 2017 0.0108 0.0120 0.0097 0.0120 5,147,562 +0.00(+26.32%)
Mar 16, 2017 0.0105 0.0105 0.0091 0.0095 4,824,683 +0.00(+5.56%)
Mar 15, 2017 0.0100 0.0100 0.0090 0.0090 1,713,204 -0.00(-10.00%)
Mar 14, 2017 0.0089 0.0100 0.0080 0.0100 5,665,500 +0.00(+13.13%)
Mar 13, 2017 0.0096 0.0100 0.0081 0.0088 1,565,346 -0.00(-5.97%)
Mar 10, 2017 0.0110 0.0110 0.0081 0.0094 1,937,301 +0.00(+1.08%)
Mar 09, 2017 0.0088 0.0096 0.0085 0.0093 662,913 +0.00(+3.33%)
Mar 08, 2017 0.0100 0.0100 0.0088 0.0090 850,300 -0.00(-10.00%)
Mar 07, 2017 0.0090 0.0100 0.0088 0.0100 1,225,493 +0.00(+11.11%)
Mar 06, 2017 0.0100 0.0100 0.0090 0.0090 1,097,211 +0.00(+0.00%)
Mar 03, 2017 0.0103 0.0103 0.0090 0.0090 519,140 -0.00(-1.10%)
Mar 02, 2017 0.0095 0.0099 0.0088 0.0091 1,181,889 +0.00(+1.11%)
Mar 01, 2017 0.0110 0.0110 0.0090 0.0090 1,652,603 -0.00(-10.00%)
Feb 28, 2017 0.0104 0.0115 0.0092 0.0100 2,801,101 -0.00(-3.85%)
Feb 27, 2017 0.0109 0.0109 0.0097 0.0104 3,182,420 +0.00(+8.33%)
Feb 24, 2017 0.0105 0.0110 0.0091 0.0096 2,722,997 -0.00(-8.57%)
Feb 23, 2017 0.0105 0.0130 0.0103 0.0105 1,969,129 +0.00(+5.00%)
Feb 22, 2017 0.0090 0.0135 0.0088 0.0100 4,079,601 +0.00(+0.00%)
Feb 21, 2017 0.0140 0.0150 0.0085 0.0100 6,140,901 -0.00(-18.70%)
Feb 17, 2017 0.0123 0.0123 0.0123 0 -0.00(-16.89%)
Feb 16, 2017 0.0119 0.0150 0.0112 0.0148 13,009,442 +0.00(+28.70%)
Feb 15, 2017 0.0110 0.0115 0.0100 0.0115 3,120,629 +0.00(+15.00%)
Feb 14, 2017 0.0082 0.0101 0.0082 0.0100 3,173,665 +0.00(+19.05%)
Feb 13, 2017 0.0100 0.0100 0.0084 0.0084 469,000 +0.00(+0.00%)
Feb 10, 2017 0.0083 0.0095 0.0083 0.0084 547,814 +0.00(+1.20%)
Feb 09, 2017 0.0085 0.0090 0.0082 0.0083 2,136,389 -0.00(-7.78%)
Feb 08, 2017 0.0119 0.0119 0.0084 0.0090 5,026,140 -0.00(-8.16%)
Feb 07, 2017 0.0114 0.0114 0.0085 0.0098 2,146,510 -0.00(-10.91%)
Feb 06, 2017 0.0107 0.0115 0.0090 0.0110 3,170,796 +0.00(+5.92%)
Feb 03, 2017 0.0111 0.0122 0.0100 0.0104 5,482,821 -0.00(-6.44%)
Feb 02, 2017 0.0100 0.0113 0.0095 0.0111 2,406,071 +0.00(+13.27%)
Feb 01, 2017 0.0092 0.0125 0.0084 0.0098 9,053,822 +0.00(+7.69%)
Jan 31, 2017 0.0086 0.0095 0.0086 0.0091 796,871 -0.00(-7.14%)
Jan 30, 2017 0.0098 0.0099 0.0087 0.0098 2,788,496 -0.00(-2.00%)
Jan 27, 2017 0.0118 0.0123 0.0086 0.0100 4,133,313 -0.00(-9.09%)
Jan 26, 2017 0.0100 0.0119 0.0099 0.0110 5,688,674 +0.00(+11.11%)
Jan 25, 2017 0.0089 0.0101 0.0083 0.0099 4,689,356 +0.00(+22.22%)
Jan 24, 2017 0.0090 0.0098 0.0081 0.0081 3,133,435 -0.00(-14.74%)
Jan 23, 2017 0.0094 0.0095 0.0080 0.0095 5,171,085 +0.00(+13.10%)
Jan 20, 2017 0.0080 0.0092 0.0065 0.0084 14,454,050 +0.00(+15.07%)
Jan 19, 2017 0.0060 0.0074 0.0057 0.0073 6,749,930 +0.00(+21.67%)
Jan 18, 2017 0.0060 0.0064 0.0055 0.0060 5,161,624 +0.00(+0.00%)
Jan 17, 2017 0.0053 0.0060 0.0051 0.0060 6,413,798 +0.00(+7.14%)
Jan 13, 2017 0.0056 0.0056 0.0056 0 +0.00(+3.70%)
Jan 12, 2017 0.0055 0.0059 0.0050 0.0054 1,454,408 -0.00(-5.26%)
Jan 11, 2017 0.0059 0.0059 0.0056 0.0057 576,888 -0.00(-3.39%)
Jan 10, 2017 0.0058 0.0059 0.0049 0.0059 2,306,886 +0.00(+1.72%)
Jan 09, 2017 0.0059 0.0059 0.0052 0.0058 2,615,609 +0.00(+12.21%)
Jan 06, 2017 0.0055 0.0059 0.0051 0.0052 1,724,660 -0.00(-4.28%)
Jan 05, 2017 0.0057 0.0060 0.0051 0.0054 1,145,461 -0.00(-8.47%)
Jan 04, 2017 0.0060 0.0060 0.0050 0.0059 3,108,099 +0.00(+7.27%)
Jan 03, 2017 0.0060 0.0060 0.0050 0.0055 5,411,644 -0.00(-8.33%)
Dec 30, 2016 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 29, 2016 0.0055 0.0060 0.0055 0.0060 103,402 +0.00(+5.26%)
Dec 28, 2016 0.0060 0.0060 0.0050 0.0057 336,414 -0.00(-5.00%)
Dec 27, 2016 0.0060 0.0060 0.0056 0.0060 350,488 +0.00(+3.45%)
Dec 23, 2016 0.0058 0.0058 0.0058 0 +0.00(+18.37%)
Dec 22, 2016 0.0057 0.0058 0.0049 0.0049 1,043,888 -0.00(-14.04%)
Dec 21, 2016 0.0050 0.0057 0.0050 0.0057 364,076 +0.00(+3.64%)
Dec 20, 2016 0.0050 0.0056 0.0049 0.0055 105,000 +0.00(+11.56%)
Dec 19, 2016 0.0059 0.0060 0.0048 0.0049 1,992,043 -0.00(-5.19%)
Dec 16, 2016 0.0059 0.0059 0.0049 0.0052 2,367,800 -0.00(-5.73%)
Dec 15, 2016 0.0050 0.0058 0.0049 0.0055 382,450 +0.00(+12.57%)
Dec 14, 2016 0.0051 0.0056 0.0049 0.0049 2,611,109 -0.00(-2.00%)
Dec 13, 2016 0.0059 0.0063 0.0047 0.0050 4,668,499 -0.00(-15.04%)
Dec 12, 2016 0.0061 0.0061 0.0055 0.0059 264,250 +0.00(+11.04%)
Dec 09, 2016 0.0057 0.0059 0.0053 0.0053 327,232 +0.00(+1.92%)
Dec 08, 2016 0.0062 0.0062 0.0052 0.0052 234,799 -0.00(-7.14%)
Dec 07, 2016 0.0058 0.0062 0.0056 0.0056 492,378 -0.00(-3.45%)
Dec 06, 2016 0.0058 0.0060 0.0051 0.0058 3,767,300 +0.00(+3.57%)
Dec 05, 2016 0.0069 0.0069 0.0056 0.0056 1,984,034 -0.00(-20.00%)
Dec 02, 2016 0.0071 0.0071 0.0056 0.0070 757,065 +0.00(+0.00%)
Dec 01, 2016 0.0061 0.0071 0.0061 0.0070 542,584 +0.00(+7.69%)
Nov 30, 2016 0.0073 0.0073 0.0065 0.0065 382,255 -0.00(-1.52%)
Nov 29, 2016 0.0060 0.0066 0.0060 0.0066 806,132 +0.00(+10.00%)
Nov 28, 2016 0.0059 0.0063 0.0051 0.0060 2,916,482 +0.00(+3.45%)
Nov 25, 2016 0.0055 0.0059 0.0050 0.0058 214,500 +0.00(+5.45%)
Nov 23, 2016 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Nov 22, 2016 0.0050 0.0059 0.0050 0.0055 2,350,368 +0.00(+5.77%)
Nov 21, 2016 0.0063 0.0063 0.0050 0.0052 1,593,914 -0.00(-16.13%)
Nov 18, 2016 0.0073 0.0073 0.0056 0.0062 1,160,572 -0.00(-11.43%)
Nov 17, 2016 0.0073 0.0073 0.0056 0.0070 4,794,621 +0.00(+9.37%)
Nov 16, 2016 0.0069 0.0075 0.0056 0.0064 2,522,279 -0.00(-1.54%)
Nov 15, 2016 0.0083 0.0087 0.0060 0.0065 2,352,448 -0.00(-22.99%)
Nov 14, 2016 0.0086 0.0086 0.0071 0.0084 1,934,110 +0.00(+20.57%)
Nov 11, 2016 0.0057 0.0075 0.0057 0.0070 545,256 +0.00(+22.81%)
Nov 10, 2016 0.0075 0.0086 0.0057 0.0057 3,278,975 -0.00(-24.00%)
Nov 09, 2016 0.0089 0.0092 0.0075 0.0075 1,834,234 -0.00(-17.58%)
Nov 08, 2016 0.0091 0.0100 0.0079 0.0091 912,560 +0.00(+0.11%)
Nov 07, 2016 0.0100 0.0100 0.0088 0.0091 139,490 +0.00(+16.54%)
Nov 04, 2016 0.0100 0.0100 0.0072 0.0078 3,234,107 -0.00(-14.29%)
Nov 03, 2016 0.0089 0.0091 0.0075 0.0091 2,614,375 +0.00(+2.25%)
Nov 02, 2016 0.0077 0.0110 0.0076 0.0089 3,409,231 +0.00(+17.11%)
Nov 01, 2016 0.0088 0.0090 0.0045 0.0076 5,941,334 -0.00(-10.59%)
Oct 31, 2016 0.0095 0.0098 0.0070 0.0085 847,700 -0.00(-5.13%)
Oct 28, 2016 0.0084 0.0095 0.0084 0.0090 1,554,802 +0.00(+6.67%)
Oct 27, 2016 0.0090 0.0090 0.0040 0.0084 1,337,399 -0.00(-6.67%)
Oct 26, 2016 0.0095 0.0095 0.0078 0.0090 1,673,784 -0.00(-1.10%)
Oct 25, 2016 0.0110 0.0127 0.0081 0.0091 6,733,479 -0.00(-9.00%)
Oct 24, 2016 0.0094 0.0115 0.0088 0.0100 5,556,184 +0.00(+12.36%)
Oct 21, 2016 0.0087 0.0090 0.0075 0.0089 2,799,935 +0.00(+2.30%)
Oct 20, 2016 0.0090 0.0092 0.0070 0.0087 2,489,560 +0.00(+24.29%)
Oct 19, 2016 0.0075 0.0088 0.0065 0.0070 1,768,878 -0.00(-13.58%)
Oct 18, 2016 0.0095 0.0095 0.0073 0.0081 1,646,236 +0.00(+8.00%)
Oct 17, 2016 0.0070 0.0098 0.0065 0.0075 8,985,872 +0.00(+25.00%)
Oct 14, 2016 0.0067 0.0072 0.0044 0.0060 3,859,688 -0.00(-6.25%)
Oct 13, 2016 0.0062 0.0073 0.0047 0.0064 3,066,097 -0.00(-17.95%)
Oct 12, 2016 0.0080 0.0080 0.0060 0.0078 2,185,805 +0.00(+0.00%)
Oct 11, 2016 0.0097 0.0097 0.0070 0.0078 2,459,279 -0.00(-10.86%)
Oct 10, 2016 0.0087 0.0099 0.0070 0.0088 8,938,401 +0.00(+25.00%)
Oct 07, 2016 0.0045 0.0073 0.0040 0.0070 11,248,286 +0.00(+45.83%)
Oct 06, 2016 0.0050 0.0050 0.0040 0.0048 653,076 -0.00(-4.00%)
Oct 05, 2016 0.0039 0.0050 0.0039 0.0050 5,036,780 +0.00(+25.00%)
Oct 04, 2016 0.0035 0.0042 0.0032 0.0040 970,684 +0.00(+8.11%)
Oct 03, 2016 0.0040 0.0042 0.0025 0.0037 3,903,130 -0.00(-7.50%)
Sep 30, 2016 0.0039 0.0040 0.0035 0.0040 1,016,600 +0.00(+2.56%)
Sep 29, 2016 0.0045 0.0045 0.0035 0.0039 1,744,678 -0.00(-7.14%)
Sep 28, 2016 0.0045 0.0045 0.0039 0.0042 538,196 -0.00(-6.67%)
Sep 27, 2016 0.0042 0.0046 0.0035 0.0045 1,743,017 +0.00(+4.65%)
Sep 26, 2016 0.0047 0.0047 0.0041 0.0043 242,813 -0.00(-8.51%)
Sep 23, 2016 0.0046 0.0047 0.0041 0.0047 499,364 +0.00(+2.17%)
Sep 22, 2016 0.0047 0.0047 0.0042 0.0046 237,384 +0.00(+4.55%)
Sep 21, 2016 0.0045 0.0045 0.0044 0.0044 231,924 -0.00(-8.33%)
Sep 20, 2016 0.0048 0.0048 0.0048 0.0048 10,000 +0.00(+0.00%)
Sep 19, 2016 0.0050 0.0050 0.0045 0.0048 487,150 -0.00(-4.00%)
Sep 16, 2016 0.0044 0.0050 0.0044 0.0050 130,233 +0.00(+25.00%)
Sep 15, 2016 0.0044 0.0044 0.0040 0.0040 950,452 -0.00(-9.09%)
Sep 14, 2016 0.0045 0.0045 0.0041 0.0044 693,713 +0.00(+2.33%)
Sep 13, 2016 0.0040 0.0050 0.0040 0.0043 947,942 +0.00(+4.88%)
Sep 12, 2016 0.0047 0.0047 0.0040 0.0041 1,254,628 -0.00(-18.00%)
Sep 09, 2016 0.0055 0.0055 0.0047 0.0050 568,322 -0.00(-9.09%)
Sep 08, 2016 0.0057 0.0057 0.0052 0.0055 1,475,496 -0.00(-3.51%)
Sep 07, 2016 0.0063 0.0063 0.0054 0.0057 2,608,894 -0.00(-9.52%)
Sep 06, 2016 0.0060 0.0063 0.0055 0.0063 631,427 +0.00(+5.00%)
Sep 02, 2016 0.0060 0.0060 0.0060 0 -0.00(-4.76%)
Sep 01, 2016 0.0059 0.0063 0.0053 0.0063 751,000 +0.00(+6.78%)
Aug 31, 2016 0.0050 0.0059 0.0049 0.0059 590,000 +0.00(+1.72%)
Aug 30, 2016 0.0059 0.0060 0.0056 0.0058 280,500 +0.00(+23.40%)
Aug 29, 2016 0.0040 0.0059 0.0040 0.0047 1,989,600 -0.00(-17.54%)
Aug 26, 2016 0.0054 0.0060 0.0050 0.0057 2,345,500 +0.00(+5.56%)
Aug 25, 2016 0.0045 0.0055 0.0045 0.0054 968,299 +0.00(+17.39%)
Aug 24, 2016 0.0043 0.0046 0.0043 0.0046 768,701 +0.00(+4.55%)
Aug 23, 2016 0.0045 0.0045 0.0041 0.0044 584,900 -0.00(-1.12%)
Aug 22, 2016 0.0045 0.0046 0.0040 0.0044 1,776,830 +0.00(+1.14%)
Aug 19, 2016 0.0044 0.0044 0.0044 0.0044 430,000 +0.00(+0.46%)
Aug 18, 2016 0.0046 0.0046 0.0040 0.0044 1,128,043 -0.00(-6.81%)
Aug 17, 2016 0.0047 0.0047 0.0040 0.0047 1,007,700 +0.00(+4.44%)
Aug 16, 2016 0.0045 0.0046 0.0045 0.0045 483,117 +0.00(+0.00%)
Aug 15, 2016 0.0043 0.0048 0.0040 0.0045 1,186,265 +0.00(+7.14%)
Aug 12, 2016 0.0050 0.0051 0.0039 0.0042 3,251,000 -0.00(-16.00%)
Aug 11, 2016 0.0048 0.0050 0.0045 0.0050 744,230 +0.00(+11.11%)
Aug 10, 2016 0.0045 0.0050 0.0045 0.0045 611,900 +0.00(+0.22%)
Aug 09, 2016 0.0051 0.0051 0.0044 0.0045 635,777 -0.00(-2.39%)
Aug 08, 2016 0.0045 0.0046 0.0042 0.0046 1,153,041 +0.00(+2.22%)
Aug 05, 2016 0.0049 0.0049 0.0043 0.0045 1,852,800 -0.00(-6.25%)
Aug 04, 2016 0.0043 0.0050 0.0040 0.0048 2,002,424 +0.00(+0.00%)
Aug 03, 2016 0.0054 0.0054 0.0044 0.0048 696,800 +0.00(+6.67%)
Aug 02, 2016 0.0052 0.0053 0.0043 0.0045 585,200 -0.00(-8.16%)
Aug 01, 2016 0.0048 0.0060 0.0042 0.0049 1,449,500 -0.00(-18.33%)
Jul 29, 2016 0.0056 0.0060 0.0045 0.0060 4,411,381 +0.00(+7.14%)
Jul 28, 2016 0.0065 0.0066 0.0049 0.0056 1,906,500 -0.00(-11.11%)
Jul 27, 2016 0.0060 0.0064 0.0054 0.0063 1,565,249 +0.00(+8.62%)
Jul 26, 2016 0.0068 0.0069 0.0057 0.0058 784,000 -0.00(-12.12%)
Jul 25, 2016 0.0049 0.0067 0.0049 0.0066 2,823,909 +0.00(+34.69%)
Jul 22, 2016 0.0050 0.0050 0.0048 0.0049 1,064,671 -0.00(-10.91%)
Jul 21, 2016 0.0050 0.0055 0.0050 0.0055 158,100 +0.00(+10.00%)
Jul 20, 2016 0.0053 0.0056 0.0048 0.0050 5,209,017 -0.00(-12.89%)
Jul 19, 2016 0.0053 0.0058 0.0051 0.0057 817,103 +0.00(+6.30%)
Jul 18, 2016 0.0060 0.0060 0.0053 0.0054 3,199,735 -0.00(-10.00%)
Jul 15, 2016 0.0067 0.0067 0.0054 0.0060 1,048,000 -0.00(-11.76%)
Jul 14, 2016 0.0056 0.0068 0.0055 0.0068 1,333,300 +0.00(+0.00%)
Jul 13, 2016 0.0064 0.0072 0.0051 0.0068 722,503 +0.00(+1.49%)
Jul 12, 2016 0.0050 0.0067 0.0049 0.0067 2,477,517 +0.00(+34.00%)
Jul 11, 2016 0.0059 0.0059 0.0040 0.0050 853,475 +0.00(+0.00%)
Jul 08, 2016 0.0061 0.0043 0.0050 1,928,882 -0.00(-17.49%)
Jul 07, 2016 0.0056 0.0062 0.0054 0.0061 1,120,162 -0.00(-8.18%)
Jul 05, 2016 0.0050 0.0076 0.0050 0.0066 657,385 -0.00(-13.16%)
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.