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

Ipsidy Inc (OP: IDTY )

N/A UNCHANGED
Last Price Updated: 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 11, 2021 0.2700 0.2700 0.2700 0 +0.00(+1.85%)
Jun 10, 2021 0.2600 0.2700 0.2600 0.2651 391,848 +0.01(+1.96%)
Jun 09, 2021 0.2510 0.2600 0.2510 0.2600 185,689 +0.00(+0.00%)
Jun 08, 2021 0.2510 0.2600 0.2460 0.2600 355,454 +0.00(+0.00%)
Jun 07, 2021 0.2586 0.2650 0.2455 0.2600 276,661 -0.01(-1.89%)
Jun 04, 2021 0.2650 0.2650 0.2611 0.2650 26,862 +0.00(+0.00%)
Jun 03, 2021 0.2611 0.2650 0.2572 0.2650 59,895 +0.00(+0.00%)
Jun 02, 2021 0.2698 0.2750 0.2600 0.2650 351,440 -0.01(-1.85%)
Jun 01, 2021 0.2616 0.2750 0.2570 0.2700 309,198 +0.01(+4.25%)
May 28, 2021 0.2800 0.2800 0.2570 0.2590 176,510 -0.00(-0.38%)
May 27, 2021 0.2635 0.2700 0.2405 0.2600 117,815 +0.00(+0.97%)
May 26, 2021 0.2760 0.2760 0.2550 0.2575 78,072 +0.01(+3.00%)
May 25, 2021 0.2501 0.2600 0.2400 0.2500 163,505 -0.01(-3.47%)
May 24, 2021 0.2500 0.2700 0.2500 0.2590 45,837 +0.00(+1.57%)
May 21, 2021 0.2593 0.2670 0.2550 0.2550 40,527 -0.01(-4.49%)
May 20, 2021 0.2530 0.2903 0.2500 0.2670 383,741 +0.01(+2.69%)
May 19, 2021 0.2650 0.2650 0.2565 0.2600 149,185 -0.01(-1.89%)
May 18, 2021 0.2725 0.2749 0.2530 0.2650 303,103 -0.01(-2.03%)
May 17, 2021 0.2900 0.2900 0.2705 0.2705 517,751 +0.00(+0.00%)
May 14, 2021 0.2900 0.2900 0.2675 0.2705 504,451 +0.00(+0.19%)
May 13, 2021 0.2795 0.2900 0.2665 0.2700 960,776 -0.01(-3.57%)
May 12, 2021 0.2800 0.2930 0.2600 0.2800 113,253 -0.01(-3.45%)
May 11, 2021 0.2600 0.2900 0.2484 0.2900 247,510 +0.00(+0.00%)
May 10, 2021 0.2500 0.2925 0.2400 0.2900 729,392 +0.04(+16.00%)
May 07, 2021 0.2300 0.2549 0.2300 0.2500 380,293 +0.02(+8.65%)
May 06, 2021 0.2440 0.2600 0.2301 0.2301 669,002 -0.01(-4.12%)
May 05, 2021 0.2499 0.2499 0.2400 0.2400 554,031 -0.00(-1.03%)
May 04, 2021 0.2400 0.2650 0.2300 0.2425 421,688 +0.00(+1.08%)
May 03, 2021 0.2451 0.2550 0.2352 0.2399 465,078 -0.01(-4.04%)
Apr 30, 2021 0.2388 0.2500 0.2377 0.2500 218,900 +0.01(+2.04%)
Apr 29, 2021 0.2300 0.2500 0.2276 0.2450 556,157 +0.00(+0.49%)
Apr 28, 2021 0.2500 0.2500 0.2372 0.2438 159,165 +0.00(+1.50%)
Apr 27, 2021 0.2298 0.2480 0.2250 0.2402 553,618 +0.00(+0.13%)
Apr 26, 2021 0.2499 0.2500 0.2298 0.2399 128,098 +0.00(+2.09%)
Apr 23, 2021 0.2400 0.2400 0.2300 0.2350 356,100 +0.00(+1.95%)
Apr 22, 2021 0.2498 0.2498 0.2000 0.2305 401,282 -0.01(-5.88%)
Apr 21, 2021 0.2450 0.2500 0.2400 0.2449 160,641 -0.01(-2.04%)
Apr 20, 2021 0.2438 0.2500 0.2400 0.2500 353,292 -0.01(-1.96%)
Apr 19, 2021 0.2640 0.2900 0.2475 0.2550 506,843 -0.02(-8.90%)
Apr 16, 2021 0.2641 0.2950 0.2640 0.2799 47,000 -0.00(-1.44%)
Apr 15, 2021 0.2950 0.2950 0.2650 0.2840 61,802 -0.00(-0.39%)
Apr 14, 2021 0.2695 0.2900 0.2550 0.2851 108,400 +0.02(+5.79%)
Apr 13, 2021 0.2720 0.2800 0.2650 0.2695 88,338 -0.01(-2.53%)
Apr 12, 2021 0.2800 0.2800 0.2750 0.2765 17,650 -0.00(-1.25%)
Apr 09, 2021 0.2800 0.3100 0.2750 0.2800 1,059,200 +0.00(+0.47%)
Apr 08, 2021 0.2700 0.2849 0.2600 0.2787 94,866 +0.01(+5.17%)
Apr 07, 2021 0.2750 0.2750 0.2625 0.2650 36,286 +0.00(+0.00%)
Apr 06, 2021 0.2738 0.2750 0.2510 0.2650 69,208 -0.01(-2.18%)
Apr 05, 2021 0.2995 0.2995 0.2500 0.2709 234,200 -0.01(-2.38%)
Apr 01, 2021 0.3090 0.3090 0.2510 0.2775 606,800 -0.03(-10.05%)
Mar 31, 2021 0.2850 0.3400 0.2850 0.3085 524,728 +0.01(+3.70%)
Mar 30, 2021 0.3000 0.3000 0.2850 0.2975 158,970 -0.00(-0.83%)
Mar 29, 2021 0.2945 0.3000 0.2700 0.3000 72,780 +0.01(+4.90%)
Mar 26, 2021 0.2998 0.3000 0.2800 0.2860 134,800 -0.00(-1.38%)
Mar 25, 2021 0.2900 0.2900 0.2650 0.2900 260,202 +0.01(+1.75%)
Mar 24, 2021 0.2750 0.2900 0.2750 0.2850 150,174 +0.01(+4.78%)
Mar 23, 2021 0.2700 0.2750 0.2525 0.2720 166,993 -0.01(-2.86%)
Mar 22, 2021 0.2875 0.2875 0.2613 0.2800 265,659 -0.01(-2.20%)
Mar 19, 2021 0.2970 0.2970 0.2800 0.2863 123,000 -0.01(-3.54%)
Mar 18, 2021 0.3050 0.3200 0.2813 0.2968 1,003,681 -0.00(-1.07%)
Mar 17, 2021 0.3200 0.3200 0.2920 0.3000 1,294,636 +0.01(+2.74%)
Mar 16, 2021 0.2900 0.3000 0.2810 0.2920 515,240 -0.01(-1.82%)
Mar 15, 2021 0.2880 0.3000 0.2810 0.2974 372,368 +0.01(+3.44%)
Mar 12, 2021 0.2759 0.3300 0.2749 0.2875 1,504,500 +0.02(+6.48%)
Mar 11, 2021 0.2640 0.2793 0.2553 0.2700 745,650 +0.01(+4.81%)
Mar 10, 2021 0.2650 0.2793 0.2500 0.2576 968,389 -0.01(-3.09%)
Mar 09, 2021 0.2583 0.2750 0.2500 0.2658 1,650,601 +0.01(+4.24%)
Mar 08, 2021 0.2710 0.2800 0.2500 0.2550 261,262 -0.03(-8.93%)
Mar 05, 2021 0.2713 0.2998 0.2400 0.2800 392,700 +0.01(+1.82%)
Mar 04, 2021 0.2800 0.3000 0.2600 0.2750 387,632 -0.01(-5.01%)
Mar 03, 2021 0.2810 0.2998 0.2700 0.2895 322,331 -0.00(-0.17%)
Mar 02, 2021 0.2920 0.2997 0.2763 0.2900 198,703 -0.00(-0.68%)
Mar 01, 2021 0.3000 0.3200 0.2700 0.2920 637,205 +0.01(+4.29%)
Feb 26, 2021 0.2510 0.3000 0.2510 0.2800 335,000 -0.01(-3.45%)
Feb 25, 2021 0.3100 0.3200 0.2650 0.2900 437,120 +0.00(+0.00%)
Feb 24, 2021 0.3000 0.3100 0.2800 0.2900 727,713 +0.00(+0.00%)
Feb 23, 2021 0.3000 0.3100 0.2750 0.2900 3,510,174 -0.01(-3.33%)
Feb 22, 2021 0.3189 0.3200 0.2883 0.3000 72,469 +0.00(+0.00%)
Feb 19, 2021 0.3100 0.3200 0.2850 0.3000 199,700 +0.00(+0.00%)
Feb 18, 2021 0.3000 0.3000 0.2875 0.3000 606,889 +0.00(+0.33%)
Feb 17, 2021 0.2875 0.2999 0.2850 0.2990 561,980 +0.01(+4.91%)
Feb 16, 2021 0.3050 0.3100 0.2800 0.2850 570,664 -0.01(-1.72%)
Feb 12, 2021 0.2900 0.2950 0.2850 0.2900 1,048,000 +0.00(+0.00%)
Feb 11, 2021 0.2900 0.3200 0.2500 0.2900 444,133 -0.02(-4.92%)
Feb 10, 2021 0.3100 0.3100 0.2900 0.3050 409,937 +0.01(+1.67%)
Feb 09, 2021 0.3000 0.3300 0.2888 0.3000 428,227 +0.00(+1.18%)
Feb 08, 2021 0.3100 0.3285 0.2850 0.2965 720,154 -0.00(-1.17%)
Feb 05, 2021 0.3000 0.3000 0.2800 0.3000 563,800 +0.00(+1.01%)
Feb 04, 2021 0.2800 0.3000 0.2750 0.2970 908,436 +0.01(+3.66%)
Feb 03, 2021 0.3000 0.3000 0.2250 0.2865 347,409 -0.01(-2.65%)
Feb 02, 2021 0.3000 0.3000 0.2500 0.2943 927,237 -0.00(-1.51%)
Feb 01, 2021 0.3000 0.3050 0.2900 0.2988 264,045 +0.01(+1.88%)
Jan 29, 2021 0.2950 0.3200 0.2828 0.2933 1,331,500 +0.01(+3.82%)
Jan 28, 2021 0.2420 0.3000 0.2010 0.2825 1,651,067 +0.04(+17.71%)
Jan 27, 2021 0.2200 0.2490 0.2100 0.2400 329,898 +0.02(+9.09%)
Jan 26, 2021 0.2300 0.2300 0.2100 0.2200 269,478 +0.00(+1.85%)
Jan 25, 2021 0.2310 0.2310 0.2150 0.2160 193,102 -0.00(-1.82%)
Jan 22, 2021 0.2400 0.2400 0.2100 0.2200 192,800 +0.01(+4.76%)
Jan 21, 2021 0.2395 0.2395 0.2000 0.2100 1,162,418 +0.00(+1.45%)
Jan 20, 2021 0.2362 0.2362 0.2000 0.2070 454,435 -0.01(-2.95%)
Jan 19, 2021 0.2440 0.2440 0.2110 0.2133 538,127 -0.01(-4.13%)
Jan 15, 2021 0.2200 0.2400 0.2070 0.2225 628,500 +0.01(+2.30%)
Jan 14, 2021 0.1850 0.2390 0.1775 0.2175 1,634,192 +0.05(+27.19%)
Jan 13, 2021 0.1694 0.1795 0.1676 0.1710 253,082 -0.00(-2.29%)
Jan 12, 2021 0.1800 0.1940 0.1700 0.1750 292,692 -0.01(-2.78%)
Jan 11, 2021 0.1800 0.1800 0.1725 0.1800 166,206 +0.00(+0.56%)
Jan 08, 2021 0.1725 0.1940 0.1725 0.1790 281,200 +0.01(+5.29%)
Jan 07, 2021 0.1550 0.1700 0.1500 0.1700 972,669 +0.02(+13.33%)
Jan 06, 2021 0.1490 0.1950 0.1450 0.1500 962,311 +0.00(+2.74%)
Jan 05, 2021 0.1690 0.1698 0.1460 0.1460 430,240 -0.00(-1.35%)
Jan 04, 2021 0.1350 0.1699 0.1338 0.1480 1,518,316 +0.01(+8.82%)
Dec 31, 2020 0.1360 0.1360 0.1360 311,600 +0.00(+0.74%)
Dec 30, 2020 0.1387 0.1387 0.1272 0.1350 311,600 -0.00(-2.67%)
Dec 29, 2020 0.1388 0.1391 0.1300 0.1387 320,783 +0.01(+3.97%)
Dec 28, 2020 0.1395 0.1395 0.1333 0.1334 43,998 -0.01(-4.71%)
Dec 24, 2020 0.1350 0.1500 0.1350 0.1400 79,500 +0.01(+3.70%)
Dec 23, 2020 0.1449 0.1450 0.1350 0.1350 42,710 +0.00(+0.00%)
Dec 22, 2020 0.1349 0.1449 0.1300 0.1350 100,251 -0.00(-0.74%)
Dec 21, 2020 0.1339 0.1500 0.1339 0.1360 210,975 +0.00(+0.07%)
Dec 18, 2020 0.1350 0.1412 0.1282 0.1359 56,800 +0.00(+0.74%)
Dec 17, 2020 0.1349 0.1349 0.1201 0.1349 37,600 +0.00(+3.77%)
Dec 16, 2020 0.1300 0.1300 0.1300 0.1300 200 -0.00(-3.63%)
Dec 15, 2020 0.1239 0.1349 0.1200 0.1349 60,282 +0.01(+12.42%)
Dec 14, 2020 0.1350 0.1350 0.1200 0.1200 105,928 -0.02(-11.11%)
Dec 11, 2020 0.1489 0.1489 0.1300 0.1350 140,500 +0.01(+3.85%)
Dec 10, 2020 0.1300 0.1330 0.1300 0.1300 112,000 -0.01(-9.60%)
Dec 09, 2020 0.1438 0.1438 0.1438 0.1438 2,000 +0.00(+2.71%)
Dec 08, 2020 0.1375 0.1450 0.1375 0.1400 221,000 +0.00(+0.14%)
Dec 07, 2020 0.1450 0.1450 0.1200 0.1398 358,387 -0.01(-6.80%)
Dec 04, 2020 0.1625 0.1649 0.1225 0.1500 494,500 -0.01(-4.40%)
Dec 03, 2020 0.1550 0.1600 0.1360 0.1569 378,846 +0.00(+2.21%)
Dec 02, 2020 0.1475 0.1600 0.1475 0.1535 176,913 +0.01(+4.07%)
Dec 01, 2020 0.1550 0.1550 0.1475 0.1475 53,300 +0.01(+6.88%)
Nov 30, 2020 0.1700 0.1700 0.1380 0.1380 381,856 -0.03(-18.82%)
Nov 27, 2020 0.1475 0.1700 0.1475 0.1700 6,100 +0.02(+13.11%)
Nov 25, 2020 0.1550 0.1550 0.1503 0.1503 28,000 -0.01(-6.06%)
Nov 24, 2020 0.1450 0.1700 0.1424 0.1600 199,300 +0.01(+6.31%)
Nov 23, 2020 0.1506 0.1604 0.1505 0.1505 196,194 -0.00(-0.99%)
Nov 20, 2020 0.1740 0.1740 0.1505 0.1520 165,300 +0.00(+0.00%)
Nov 19, 2020 0.1500 0.1635 0.1500 0.1520 191,142 -0.00(-1.94%)
Nov 18, 2020 0.1503 0.1589 0.1503 0.1550 280,900 +0.00(+2.92%)
Nov 17, 2020 0.1530 0.1575 0.1505 0.1506 129,740 -0.00(-1.57%)
Nov 16, 2020 0.1553 0.1573 0.1530 0.1530 44,650 -0.01(-4.38%)
Nov 13, 2020 0.1700 0.1770 0.1563 0.1600 521,100 -0.01(-5.88%)
Nov 12, 2020 0.1600 0.1700 0.1500 0.1700 529,600 +0.01(+6.25%)
Nov 11, 2020 0.1450 0.1779 0.1350 0.1600 1,092,957 +0.02(+18.52%)
Nov 10, 2020 0.1300 0.1350 0.1300 0.1350 224,209 +0.01(+3.85%)
Nov 09, 2020 0.1300 0.1350 0.1270 0.1300 470,488 +0.01(+4.00%)
Nov 06, 2020 0.1150 0.1330 0.1150 0.1250 173,900 +0.01(+11.61%)
Nov 05, 2020 0.1110 0.1150 0.1100 0.1120 552,435 +0.01(+5.66%)
Nov 04, 2020 0.1030 0.1060 0.1000 0.1060 184,300 +0.00(+4.95%)
Nov 03, 2020 0.1000 0.1150 0.0980 0.1010 818,671 +0.00(+2.02%)
Nov 02, 2020 0.1010 0.1010 0.0980 0.0990 833,714 -0.00(-1.00%)
Oct 30, 2020 0.0968 0.1010 0.0968 0.1000 8,000 +0.01(+9.89%)
Oct 29, 2020 0.0980 0.1010 0.0910 0.0910 250,143 -0.01(-5.21%)
Oct 28, 2020 0.1010 0.1010 0.0960 0.0960 67,198 +0.00(+2.13%)
Oct 27, 2020 0.0940 0.0940 0.0940 42 +0.00(+0.00%)
Oct 26, 2020 0.1010 0.1010 0.0940 0.0940 277,649 -0.00(-4.37%)
Oct 23, 2020 0.1000 0.1000 0.0980 0.0983 73,300 -0.00(-0.71%)
Oct 22, 2020 0.0990 0.0990 0.0990 0.0990 6,500 +0.00(+2.48%)
Oct 20, 2020 0.0966 0.0966 0.0966 0 -0.00(-3.40%)
Oct 19, 2020 0.0950 0.1000 0.0950 0.1000 54,640 +0.01(+5.26%)
Oct 16, 2020 0.0960 0.0960 0.0950 0.0950 99,700 -0.00(-1.04%)
Oct 15, 2020 0.0960 0.0960 0.0960 0.0960 5,010 -0.00(-4.00%)
Oct 14, 2020 0.0978 0.1000 0.0978 0.1000 259,731 +0.01(+8.11%)
Oct 13, 2020 0.1000 0.1000 0.0925 0.0925 40,599 +0.00(+0.00%)
Oct 12, 2020 0.0800 0.0925 0.0800 0.0925 65,000 +0.01(+15.62%)
Oct 09, 2020 0.0900 0.0905 0.0800 0.0800 387,100 -0.02(-19.19%)
Oct 08, 2020 0.0900 0.0990 0.0850 0.0990 58,221 +0.01(+7.03%)
Oct 07, 2020 0.1000 0.1000 0.0925 0.0925 10,327 -0.00(-3.95%)
Oct 06, 2020 0.1000 0.1000 0.0963 0.0963 11,221 +0.00(+4.11%)
Oct 05, 2020 0.0911 0.1019 0.0800 0.0925 99,988 +0.00(+1.54%)
Oct 02, 2020 0.0911 0.0911 0.0911 0.0911 20,900 -0.00(-5.10%)
Oct 01, 2020 0.0985 0.0985 0.0960 0.0960 13,500 +0.00(+0.00%)
Sep 30, 2020 0.0960 0.1000 0.0960 0.0960 106,338 -0.00(-4.00%)
Sep 29, 2020 0.1090 0.1100 0.1000 0.1000 37,753 -0.00(-1.96%)
Sep 28, 2020 0.1050 0.1050 0.1020 0.1020 16,053 +0.00(+2.00%)
Sep 25, 2020 0.1000 0.1050 0.0953 0.1000 42,700 -0.00(-0.99%)
Sep 24, 2020 0.0996 0.1020 0.0950 0.1010 398,057 +0.00(+1.00%)
Sep 23, 2020 0.1073 0.1100 0.0950 0.1000 3,667,757 -0.01(-9.09%)
Sep 22, 2020 0.1104 0.1104 0.1100 0.1100 100,000 -0.00(-1.96%)
Sep 21, 2020 0.1190 0.1190 0.1122 0.1122 4,000 +0.00(+1.08%)
Sep 18, 2020 0.1158 0.1195 0.1075 0.1110 155,500 -0.00(-0.27%)
Sep 17, 2020 0.1105 0.1142 0.1100 0.1113 50,000 +0.00(+0.72%)
Sep 16, 2020 0.1180 0.1195 0.1105 0.1105 46,000 +0.00(+0.00%)
Sep 15, 2020 0.1170 0.1225 0.1105 0.1105 1,105,667 -0.01(-6.20%)
Sep 14, 2020 0.1230 0.1260 0.1178 0.1178 125,135 -0.01(-4.23%)
Sep 11, 2020 0.1202 0.1230 0.1202 0.1230 20,200 -0.01(-4.35%)
Sep 10, 2020 0.1226 0.1286 0.1220 0.1286 11,000 +0.00(+3.71%)
Sep 09, 2020 0.1275 0.1300 0.1225 0.1240 198,785 -0.00(-2.75%)
Sep 08, 2020 0.1275 0.1288 0.1263 0.1275 61,000 +0.00(+2.00%)
Sep 04, 2020 0.1275 0.1275 0.1250 0.1250 14,200 +0.00(+0.00%)
Sep 03, 2020 0.1274 0.1295 0.1250 0.1250 101,315 -0.01(-3.85%)
Sep 02, 2020 0.1335 0.1350 0.1295 0.1300 1,729,047 +0.00(+0.00%)
Sep 01, 2020 0.1300 0.1300 0.1295 0.1300 50,000 -0.00(-2.62%)
Aug 31, 2020 0.1295 0.1335 0.1295 0.1335 50,740 +0.00(+0.75%)
Aug 28, 2020 0.1295 0.1325 0.1295 0.1325 42,600 +0.00(+2.32%)
Aug 27, 2020 0.1295 0.1295 0.1295 0.1295 22,710 -0.00(-0.38%)
Aug 26, 2020 0.1337 0.1337 0.1005 0.1300 68,415 -0.01(-3.70%)
Aug 25, 2020 0.1325 0.1350 0.1325 0.1350 342,075 +0.01(+3.85%)
Aug 24, 2020 0.1300 0.1300 0.1250 0.1300 16,999 -0.00(-0.99%)
Aug 21, 2020 0.1300 0.1328 0.1300 0.1313 17,800 -0.00(-0.91%)
Aug 20, 2020 0.1300 0.1325 0.1300 0.1325 51,175 +0.00(+1.92%)
Aug 19, 2020 0.1200 0.1300 0.1200 0.1300 190,252 +0.01(+8.33%)
Aug 18, 2020 0.1285 0.1300 0.1139 0.1200 340,402 -0.02(-11.11%)
Aug 17, 2020 0.1426 0.1426 0.1235 0.1350 183,700 -0.00(-3.50%)
Aug 14, 2020 0.1400 0.1400 0.1265 0.1399 148,000 -0.00(-1.82%)
Aug 13, 2020 0.1437 0.1445 0.1275 0.1425 123,149 -0.00(-2.80%)
Aug 12, 2020 0.1484 0.1500 0.1466 0.1466 122,306 -0.00(-0.27%)
Aug 11, 2020 0.1475 0.1525 0.1470 0.1470 852,273 -0.00(-2.00%)
Aug 10, 2020 0.1535 0.1535 0.1460 0.1500 164,300 +0.00(+0.00%)
Aug 07, 2020 0.1500 0.1500 0.1500 0.1500 167,400 +0.00(+0.00%)
Aug 06, 2020 0.1488 0.1534 0.1250 0.1500 263,501 -0.00(-1.96%)
Aug 05, 2020 0.1501 0.1530 0.1035 0.1530 490,965 +0.00(+0.66%)
Aug 04, 2020 0.1500 0.1540 0.1500 0.1520 63,955 +0.00(+0.20%)
Aug 03, 2020 0.1599 0.1599 0.1500 0.1517 382,799 -0.00(-0.52%)
Jul 31, 2020 0.1410 0.1525 0.1410 0.1525 378,700 +0.00(+0.33%)
Jul 30, 2020 0.1515 0.1520 0.1400 0.1520 65,656 +0.00(+1.33%)
Jul 29, 2020 0.1500 0.1530 0.1465 0.1500 355,235 -0.00(-1.64%)
Jul 28, 2020 0.1520 0.1550 0.1500 0.1525 88,045 +0.00(+0.33%)
Jul 27, 2020 0.1550 0.1550 0.1450 0.1520 170,996 +0.00(+2.70%)
Jul 24, 2020 0.1400 0.1549 0.1351 0.1480 593,100 +0.01(+5.71%)
Jul 23, 2020 0.1290 0.1400 0.1260 0.1400 202,853 +0.01(+11.11%)
Jul 22, 2020 0.1250 0.1260 0.1250 0.1260 342,602 +0.00(+0.80%)
Jul 21, 2020 0.1150 0.1250 0.1011 0.1250 460,387 +0.01(+7.76%)
Jul 20, 2020 0.1010 0.1200 0.1010 0.1160 152,383 +0.00(+0.87%)
Jul 17, 2020 0.1183 0.1200 0.1000 0.1150 443,800 -0.00(-4.17%)
Jul 16, 2020 0.1200 0.1200 0.1000 0.1200 453,284 +0.00(+2.13%)
Jul 15, 2020 0.1000 0.1200 0.0975 0.1175 502,130 +0.02(+17.50%)
Jul 14, 2020 0.0995 0.1000 0.0925 0.1000 218,317 +0.01(+7.53%)
Jul 13, 2020 0.0915 0.0930 0.0880 0.0930 253,001 +0.00(+1.09%)
Jul 10, 2020 0.0850 0.0920 0.0850 0.0920 88,900 +0.00(+1.43%)
Jul 09, 2020 0.0875 0.0920 0.0875 0.0907 131,100 -0.00(-0.33%)
Jul 08, 2020 0.0940 0.0940 0.0900 0.0910 212,507 -0.01(-5.31%)
Jul 07, 2020 0.0938 0.0975 0.0938 0.0961 4,884 +0.00(+1.26%)
Jul 06, 2020 0.0975 0.0975 0.0949 0.0949 3,684 +0.00(+3.15%)
Jul 02, 2020 0.0765 0.0956 0.0765 0.0920 246,400 -0.00(-0.54%)
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.