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

Supreme Pharmaceuticals (OP: SPRWF )

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 30, 2020 0.1900 0.1903 0.1780 0.1822 551,967 -0.01(-4.11%)
Jun 29, 2020 0.1801 0.1965 0.1800 0.1900 357,082 +0.00(+0.80%)
Jun 26, 2020 0.2000 0.2029 0.1800 0.1885 811,900 -0.01(-5.75%)
Jun 25, 2020 0.2021 0.2109 0.1990 0.2000 203,468 -0.01(-5.17%)
Jun 24, 2020 0.2075 0.2300 0.2050 0.2109 260,503 -0.01(-4.14%)
Jun 23, 2020 0.2300 0.2300 0.2060 0.2200 397,242 +0.01(+3.29%)
Jun 22, 2020 0.2105 0.2220 0.2050 0.2130 190,912 -0.01(-3.01%)
Jun 19, 2020 0.2200 0.2380 0.2110 0.2196 335,400 -0.00(-0.63%)
Jun 18, 2020 0.2185 0.2250 0.2108 0.2210 458,900 -0.00(-1.78%)
Jun 17, 2020 0.2300 0.2430 0.2200 0.2250 220,649 -0.01(-4.62%)
Jun 16, 2020 0.2190 0.2497 0.2190 0.2359 441,862 +0.00(+0.51%)
Jun 15, 2020 0.2300 0.2348 0.2150 0.2347 606,624 +0.00(+1.47%)
Jun 12, 2020 0.2500 0.2500 0.2221 0.2313 405,000 +0.01(+3.96%)
Jun 11, 2020 0.2520 0.2540 0.2195 0.2225 965,184 -0.03(-12.40%)
Jun 10, 2020 0.2600 0.2840 0.2500 0.2540 699,182 -0.01(-2.31%)
Jun 09, 2020 0.2801 0.2870 0.2600 0.2600 696,359 -0.01(-4.73%)
Jun 08, 2020 0.2400 0.2732 0.2370 0.2729 599,781 +0.03(+12.12%)
Jun 05, 2020 0.2400 0.2500 0.2325 0.2434 418,700 +0.00(+1.42%)
Jun 04, 2020 0.2445 0.2500 0.2230 0.2400 317,343 -0.00(-1.11%)
Jun 03, 2020 0.2400 0.2500 0.2330 0.2427 463,910 +0.00(+1.13%)
Jun 02, 2020 0.2500 0.2500 0.2329 0.2400 187,889 -0.01(-4.00%)
Jun 01, 2020 0.2347 0.2560 0.2300 0.2500 780,062 +0.00(+0.00%)
May 29, 2020 0.2432 0.2610 0.2350 0.2500 741,900 -0.01(-2.91%)
May 28, 2020 0.2600 0.2790 0.2477 0.2575 878,847 -0.00(-0.96%)
May 27, 2020 0.2800 0.2811 0.2400 0.2600 884,006 -0.01(-4.38%)
May 26, 2020 0.2800 0.2987 0.2600 0.2719 2,192,662 +0.04(+19.78%)
May 22, 2020 0.2030 0.2300 0.1995 0.2270 1,906,400 +0.02(+8.61%)
May 21, 2020 0.1958 0.2170 0.1950 0.2090 860,021 +0.00(+1.46%)
May 20, 2020 0.2300 0.2300 0.2050 0.2060 402,710 -0.00(-1.90%)
May 19, 2020 0.2020 0.2248 0.1869 0.2100 1,155,806 -0.01(-2.33%)
May 18, 2020 0.1908 0.2300 0.1889 0.2150 1,654,061 +0.03(+14.36%)
May 15, 2020 0.1820 0.1889 0.1630 0.1880 1,567,800 +0.01(+4.44%)
May 14, 2020 0.1700 0.1990 0.1700 0.1800 261,466 -0.00(-2.49%)
May 13, 2020 0.1859 0.1950 0.1825 0.1846 527,753 -0.00(-1.23%)
May 12, 2020 0.1900 0.1939 0.1750 0.1869 356,957 -0.00(-1.63%)
May 11, 2020 0.1898 0.1965 0.1710 0.1900 313,268 +0.00(+0.00%)
May 08, 2020 0.1808 0.1980 0.1785 0.1900 287,900 +0.01(+4.63%)
May 07, 2020 0.1700 0.1900 0.1700 0.1816 154,829 -0.00(-0.77%)
May 06, 2020 0.1785 0.1900 0.1770 0.1830 221,893 -0.00(-1.19%)
May 05, 2020 0.1950 0.2000 0.1852 0.1852 369,649 -0.01(-4.09%)
May 04, 2020 0.1880 0.2140 0.1870 0.1931 270,401 -0.00(-2.23%)
May 01, 2020 0.1941 0.2000 0.1815 0.1975 263,100 +0.00(+1.70%)
Apr 30, 2020 0.1860 0.2017 0.1860 0.1942 444,681 -0.01(-2.95%)
Apr 29, 2020 0.2175 0.2360 0.1960 0.2001 2,499,245 -0.01(-6.71%)
Apr 28, 2020 0.2100 0.2294 0.2000 0.2145 444,983 +0.01(+4.58%)
Apr 27, 2020 0.1915 0.2080 0.1890 0.2051 631,190 +0.01(+2.55%)
Apr 24, 2020 0.2125 0.2125 0.1840 0.2000 371,400 +0.00(+1.37%)
Apr 23, 2020 0.1900 0.2108 0.1870 0.1973 260,447 +0.00(+2.23%)
Apr 22, 2020 0.2125 0.2125 0.1830 0.1930 189,120 -0.00(-2.28%)
Apr 21, 2020 0.1960 0.2079 0.1920 0.1975 230,463 -0.00(-1.79%)
Apr 20, 2020 0.2100 0.2158 0.1967 0.2011 342,459 -0.00(-1.42%)
Apr 17, 2020 0.2150 0.2150 0.1976 0.2040 550,100 +0.01(+3.24%)
Apr 16, 2020 0.2005 0.2133 0.1870 0.1976 299,038 +0.00(+0.82%)
Apr 15, 2020 0.2174 0.2207 0.1950 0.1960 534,176 -0.01(-6.67%)
Apr 14, 2020 0.2200 0.2215 0.2000 0.2100 201,049 +0.00(+0.57%)
Apr 13, 2020 0.2050 0.2200 0.2000 0.2088 322,800 -0.00(-0.19%)
Apr 09, 2020 0.2130 0.2160 0.1999 0.2092 316,800 +0.01(+4.60%)
Apr 08, 2020 0.2045 0.2100 0.1900 0.2000 395,246 +0.00(+1.01%)
Apr 07, 2020 0.2180 0.2180 0.1900 0.1980 238,807 +0.00(+1.54%)
Apr 06, 2020 0.2035 0.2160 0.1800 0.1950 283,803 +0.00(+2.15%)
Apr 03, 2020 0.2120 0.2140 0.1819 0.1909 396,400 -0.02(-8.66%)
Apr 02, 2020 0.1840 0.2090 0.1840 0.2090 385,904 +0.02(+12.97%)
Apr 01, 2020 0.1967 0.2100 0.1800 0.1850 403,710 -0.01(-4.34%)
Mar 31, 2020 0.2080 0.2151 0.1889 0.1934 400,915 -0.01(-4.73%)
Mar 30, 2020 0.2278 0.2346 0.2000 0.2030 571,145 -0.02(-10.85%)
Mar 27, 2020 0.2160 0.2469 0.1900 0.2277 1,114,500 +0.02(+12.22%)
Mar 26, 2020 0.1800 0.2248 0.1744 0.2029 1,209,292 +0.03(+19.35%)
Mar 25, 2020 0.1400 0.1736 0.1400 0.1700 804,660 +0.02(+13.26%)
Mar 24, 2020 0.1450 0.1680 0.1450 0.1501 750,079 +0.00(+0.54%)
Mar 23, 2020 0.1522 0.1780 0.1400 0.1493 440,072 -0.00(-1.91%)
Mar 20, 2020 0.1350 0.1808 0.1350 0.1522 1,407,500 +0.02(+12.74%)
Mar 19, 2020 0.1069 0.1350 0.1010 0.1350 734,162 +0.03(+28.45%)
Mar 18, 2020 0.1250 0.1430 0.1012 0.1051 829,399 -0.02(-19.15%)
Mar 17, 2020 0.1405 0.1430 0.1254 0.1300 453,714 -0.01(-4.27%)
Mar 16, 2020 0.1716 0.1716 0.1244 0.1358 705,929 +0.00(+2.88%)
Mar 13, 2020 0.1240 0.1430 0.1210 0.1320 527,100 +0.01(+4.76%)
Mar 12, 2020 0.1535 0.1535 0.1200 0.1260 1,330,309 -0.04(-24.51%)
Mar 11, 2020 0.1825 0.1950 0.1617 0.1669 292,796 -0.01(-7.28%)
Mar 10, 2020 0.2005 0.2010 0.1681 0.1800 399,306 +0.00(+0.39%)
Mar 09, 2020 0.1900 0.1928 0.1700 0.1793 919,107 -0.02(-10.97%)
Mar 06, 2020 0.2124 0.2190 0.1920 0.2014 409,900 -0.02(-8.45%)
Mar 05, 2020 0.2220 0.2340 0.2108 0.2200 223,226 -0.01(-5.94%)
Mar 04, 2020 0.2255 0.2370 0.2155 0.2339 262,711 +0.01(+6.32%)
Mar 03, 2020 0.2320 0.2380 0.2151 0.2200 330,967 -0.01(-4.64%)
Mar 02, 2020 0.2240 0.2400 0.2140 0.2307 240,195 -0.00(-0.13%)
Feb 28, 2020 0.2180 0.2388 0.1974 0.2310 839,700 +0.01(+2.67%)
Feb 27, 2020 0.2380 0.2570 0.2100 0.2250 911,467 -0.04(-13.46%)
Feb 26, 2020 0.2500 0.2648 0.2450 0.2600 354,985 +0.00(+0.89%)
Feb 25, 2020 0.2730 0.2880 0.2500 0.2577 562,068 -0.02(-6.56%)
Feb 24, 2020 0.2980 0.2980 0.2674 0.2758 733,470 -0.02(-6.82%)
Feb 21, 2020 0.2947 0.3065 0.2860 0.2960 238,100 -0.00(-1.27%)
Feb 20, 2020 0.2871 0.3038 0.2812 0.2998 415,357 +0.01(+3.41%)
Feb 19, 2020 0.2902 0.2979 0.2800 0.2899 400,923 +0.00(+1.01%)
Feb 18, 2020 0.2875 0.2900 0.2700 0.2870 1,074,607 +0.01(+2.46%)
Feb 14, 2020 0.3300 0.3398 0.2792 0.2801 1,153,300 -0.03(-9.21%)
Feb 13, 2020 0.3075 0.3184 0.2950 0.3085 1,134,206 +0.00(+1.15%)
Feb 12, 2020 0.3200 0.3349 0.3000 0.3050 416,694 -0.02(-6.07%)
Feb 11, 2020 0.3043 0.3478 0.2971 0.3247 568,869 +0.02(+6.74%)
Feb 10, 2020 0.3400 0.3580 0.3012 0.3042 703,990 -0.04(-11.70%)
Feb 07, 2020 0.3600 0.3700 0.3300 0.3445 643,500 -0.02(-6.36%)
Feb 06, 2020 0.3585 0.3768 0.3480 0.3679 261,961 -0.00(-0.30%)
Feb 05, 2020 0.3740 0.3887 0.3675 0.3690 268,107 -0.00(-0.54%)
Feb 04, 2020 0.3820 0.3879 0.3560 0.3710 305,355 +0.01(+1.73%)
Feb 03, 2020 0.3738 0.3826 0.3600 0.3647 314,998 -0.01(-2.09%)
Jan 31, 2020 0.3760 0.3960 0.3600 0.3725 389,600 -0.01(-3.20%)
Jan 30, 2020 0.3675 0.3966 0.3675 0.3848 372,354 -0.01(-1.31%)
Jan 29, 2020 0.4000 0.4054 0.3851 0.3899 262,219 -0.01(-2.50%)
Jan 28, 2020 0.3950 0.4098 0.3851 0.3999 274,363 +0.02(+4.25%)
Jan 27, 2020 0.3890 0.4080 0.3800 0.3836 191,918 -0.02(-5.75%)
Jan 24, 2020 0.4098 0.4330 0.3943 0.4070 313,000 -0.02(-5.02%)
Jan 23, 2020 0.4100 0.4310 0.4010 0.4285 199,510 +0.01(+3.60%)
Jan 22, 2020 0.4233 0.4360 0.4003 0.4136 527,675 -0.01(-1.87%)
Jan 21, 2020 0.4370 0.4635 0.4150 0.4215 550,178 -0.04(-7.97%)
Jan 17, 2020 0.4205 0.4627 0.4150 0.4580 476,300 +0.04(+8.27%)
Jan 16, 2020 0.4635 0.4730 0.4191 0.4230 717,169 -0.01(-1.63%)
Jan 15, 2020 0.3698 0.4409 0.3620 0.4300 999,172 +0.06(+16.34%)
Jan 14, 2020 0.3512 0.3760 0.3512 0.3696 690,531 -0.00(-0.11%)
Jan 13, 2020 0.3680 0.3810 0.3468 0.3700 667,960 -0.01(-2.48%)
Jan 10, 2020 0.3820 0.3980 0.3670 0.3794 461,300 -0.01(-2.72%)
Jan 09, 2020 0.3825 0.4124 0.3620 0.3900 356,926 +0.00(+0.00%)
Jan 08, 2020 0.4259 0.4278 0.3700 0.3900 994,943 -0.03(-7.80%)
Jan 07, 2020 0.4540 0.4840 0.3998 0.4230 872,057 -0.05(-10.95%)
Jan 06, 2020 0.4799 0.4930 0.4600 0.4750 314,895 -0.01(-1.66%)
Jan 03, 2020 0.4900 0.5000 0.4751 0.4830 263,400 -0.01(-2.03%)
Jan 02, 2020 0.4800 0.5100 0.4800 0.4930 171,578 +0.00(+0.61%)
Dec 31, 2019 0.4635 0.5028 0.4570 0.4900 544,100 +0.03(+7.67%)
Dec 30, 2019 0.4600 0.4798 0.4551 0.4551 345,088 -0.02(-4.19%)
Dec 27, 2019 0.4685 0.4900 0.4670 0.4750 393,400 -0.01(-1.04%)
Dec 26, 2019 0.4522 0.5090 0.4522 0.4800 289,390 -0.01(-2.83%)
Dec 24, 2019 0.4600 0.4940 0.4580 0.4940 192,000 +0.03(+7.04%)
Dec 23, 2019 0.4640 0.4940 0.4614 0.4615 300,688 -0.02(-3.95%)
Dec 20, 2019 0.4755 0.4963 0.4671 0.4805 344,700 +0.00(+0.75%)
Dec 19, 2019 0.4880 0.5077 0.4626 0.4769 269,299 +0.01(+1.47%)
Dec 18, 2019 0.4675 0.4950 0.4650 0.4700 315,998 -0.02(-3.65%)
Dec 17, 2019 0.4860 0.5170 0.4802 0.4878 324,657 -0.02(-3.60%)
Dec 16, 2019 0.5450 0.5450 0.5000 0.5060 344,078 -0.02(-3.53%)
Dec 13, 2019 0.4940 0.5300 0.4940 0.5245 516,100 +0.03(+5.62%)
Dec 12, 2019 0.4755 0.5113 0.4673 0.4966 309,838 +0.02(+3.46%)
Dec 11, 2019 0.4950 0.5019 0.4700 0.4800 314,893 -0.01(-2.66%)
Dec 10, 2019 0.5210 0.5220 0.4795 0.4931 218,991 -0.02(-3.69%)
Dec 09, 2019 0.4704 0.5140 0.4629 0.5120 936,438 +0.04(+7.79%)
Dec 06, 2019 0.4800 0.4928 0.4680 0.4750 145,000 -0.01(-1.04%)
Dec 05, 2019 0.4900 0.5000 0.4654 0.4800 336,687 -0.01(-2.04%)
Dec 04, 2019 0.4820 0.5101 0.4800 0.4900 315,028 -0.01(-1.23%)
Dec 03, 2019 0.5100 0.5120 0.4884 0.4961 189,516 -0.01(-2.36%)
Dec 02, 2019 0.5040 0.5140 0.4880 0.5081 187,335 +0.00(+0.34%)
Nov 29, 2019 0.4993 0.5210 0.4986 0.5064 161,800 -0.01(-1.48%)
Nov 27, 2019 0.5100 0.5236 0.4895 0.5140 404,800 +0.01(+2.31%)
Nov 26, 2019 0.5200 0.5354 0.4930 0.5024 370,087 -0.02(-3.20%)
Nov 25, 2019 0.5650 0.5650 0.5168 0.5190 710,429 -0.03(-6.00%)
Nov 22, 2019 0.6000 0.6050 0.5386 0.5521 679,900 -0.04(-6.42%)
Nov 21, 2019 0.5497 0.6281 0.5319 0.5900 988,818 +0.07(+14.34%)
Nov 20, 2019 0.4916 0.5287 0.4900 0.5160 1,485,311 +0.02(+4.43%)
Nov 19, 2019 0.4320 0.5000 0.4320 0.4941 453,708 +0.02(+5.19%)
Nov 18, 2019 0.5300 0.5300 0.4500 0.4697 896,075 -0.06(-10.96%)
Nov 15, 2019 0.5306 0.5318 0.4900 0.5275 2,274,500 -0.05(-8.63%)
Nov 14, 2019 0.5670 0.5899 0.5400 0.5773 442,114 -0.02(-2.63%)
Nov 13, 2019 0.6600 0.6752 0.5857 0.5929 729,962 -0.07(-10.17%)
Nov 12, 2019 0.6550 0.6600 0.6398 0.6600 746,573 +0.01(+1.54%)
Nov 11, 2019 0.6714 0.6730 0.6323 0.6500 472,632 +0.00(+0.00%)
Nov 08, 2019 0.6423 0.6939 0.6206 0.6500 603,800 +0.02(+3.72%)
Nov 07, 2019 0.6137 0.6482 0.6050 0.6267 858,813 +0.03(+4.80%)
Nov 06, 2019 0.5300 0.6000 0.5300 0.5980 606,426 +0.07(+12.47%)
Nov 05, 2019 0.4970 0.5399 0.4970 0.5317 245,155 +0.02(+3.32%)
Nov 04, 2019 0.5230 0.5490 0.5000 0.5146 349,261 -0.03(-4.70%)
Nov 01, 2019 0.5260 0.5500 0.5201 0.5400 402,700 +0.01(+1.03%)
Oct 31, 2019 0.5500 0.5500 0.4800 0.5345 290,152 -0.02(-2.82%)
Oct 30, 2019 0.5200 0.5616 0.5040 0.5500 617,512 +0.04(+7.53%)
Oct 29, 2019 0.6000 0.6150 0.5039 0.5115 1,278,261 -0.08(-13.45%)
Oct 28, 2019 0.6310 0.6310 0.5910 0.5910 537,799 -0.04(-6.19%)
Oct 25, 2019 0.6247 0.6355 0.6100 0.6300 282,600 +0.01(+1.61%)
Oct 24, 2019 0.6430 0.6497 0.6100 0.6200 529,613 -0.02(-3.28%)
Oct 23, 2019 0.6510 0.6530 0.6100 0.6410 226,424 +0.00(+0.53%)
Oct 22, 2019 0.6476 0.6681 0.6281 0.6376 216,358 -0.01(-1.91%)
Oct 21, 2019 0.6505 0.6586 0.5888 0.6500 448,001 +0.00(+0.73%)
Oct 18, 2019 0.6890 0.7140 0.6365 0.6453 663,200 -0.05(-7.81%)
Oct 17, 2019 0.7145 0.7271 0.6730 0.7000 567,871 +0.00(+0.14%)
Oct 16, 2019 0.7435 0.7590 0.6900 0.6990 626,238 -0.03(-4.12%)
Oct 15, 2019 0.7000 0.7500 0.6800 0.7290 563,733 +0.04(+5.58%)
Oct 14, 2019 0.7100 0.7199 0.6366 0.6905 330,872 -0.00(-0.36%)
Oct 11, 2019 0.7000 0.7441 0.6700 0.6930 577,400 +0.00(+0.43%)
Oct 10, 2019 0.7754 0.7971 0.6800 0.6900 1,240,511 -0.10(-12.66%)
Oct 09, 2019 0.7945 0.8300 0.7890 0.7900 305,539 -0.02(-2.61%)
Oct 08, 2019 0.8305 0.8446 0.8050 0.8112 302,837 -0.01(-1.19%)
Oct 07, 2019 0.8500 0.8570 0.8000 0.8210 419,961 -0.03(-3.41%)
Oct 04, 2019 0.8600 0.8983 0.8480 0.8500 460,900 -0.00(-0.28%)
Oct 03, 2019 0.8350 0.8620 0.7900 0.8524 547,629 +0.03(+3.81%)
Oct 02, 2019 0.8200 0.8650 0.7500 0.8211 1,151,764 -0.02(-2.25%)
Oct 01, 2019 0.8890 0.9088 0.8037 0.8400 1,259,766 -0.05(-5.31%)
Sep 30, 2019 0.9483 0.9550 0.8800 0.8871 663,344 -0.06(-6.62%)
Sep 27, 2019 0.9850 0.9850 0.9458 0.9500 376,400 -0.03(-3.19%)
Sep 26, 2019 0.9835 1.010 0.9624 0.9813 305,750 -0.01(-1.15%)
Sep 25, 2019 0.9505 1.035 0.9390 0.9927 752,221 -0.01(-0.73%)
Sep 24, 2019 1.010 1.060 0.9927 1.000 536,194 -0.05(-4.76%)
Sep 23, 2019 1.035 1.060 1.000 1.050 237,978 +0.02(+1.94%)
Sep 20, 2019 1.000 1.070 1.000 1.030 412,400 -0.01(-0.96%)
Sep 19, 2019 1.080 1.080 1.010 1.040 412,977 -0.02(-2.26%)
Sep 18, 2019 1.080 1.113 1.040 1.064 606,859 -0.02(-2.12%)
Sep 17, 2019 1.025 1.087 1.020 1.087 466,908 +0.03(+2.56%)
Sep 16, 2019 1.050 1.080 1.040 1.060 237,163 +0.02(+1.92%)
Sep 13, 2019 1.105 1.110 1.030 1.040 224,600 -0.01(-0.95%)
Sep 12, 2019 1.060 1.070 1.040 1.050 305,561 -0.02(-2.33%)
Sep 11, 2019 1.120 1.120 1.040 1.075 253,494 -0.02(-1.38%)
Sep 10, 2019 1.070 1.110 1.050 1.090 255,080 +0.01(+0.93%)
Sep 09, 2019 1.110 1.130 1.080 1.080 340,412 +0.00(+0.00%)
Sep 06, 2019 1.045 1.130 1.030 1.080 668,200 +0.03(+2.86%)
Sep 05, 2019 1.030 1.070 1.019 1.050 482,137 +0.02(+1.94%)
Sep 04, 2019 1.040 1.046 1.010 1.030 218,290 -0.01(-0.82%)
Sep 03, 2019 1.000 1.056 0.9926 1.038 276,670 +0.02(+1.61%)
Aug 30, 2019 1.020 1.060 1.010 1.022 264,900 +0.00(+0.20%)
Aug 29, 2019 1.070 1.070 0.9959 1.020 432,029 -0.01(-0.93%)
Aug 28, 2019 0.9812 1.040 0.9500 1.030 640,431 +0.04(+4.00%)
Aug 27, 2019 1.085 1.085 0.9738 0.9900 637,364 -0.06(-5.71%)
Aug 26, 2019 1.070 1.110 1.038 1.050 477,681 -0.05(-4.55%)
Aug 23, 2019 1.180 1.190 1.070 1.100 436,000 -0.03(-2.65%)
Aug 22, 2019 1.225 1.240 1.120 1.130 420,525 -0.08(-6.61%)
Aug 21, 2019 1.290 1.320 1.190 1.210 468,938 -0.07(-5.47%)
Aug 20, 2019 1.200 1.303 1.200 1.280 1,266,319 +0.10(+8.47%)
Aug 19, 2019 1.110 1.200 1.085 1.180 918,268 +0.09(+8.21%)
Aug 16, 2019 1.016 1.100 0.9891 1.091 538,400 +0.11(+11.28%)
Aug 15, 2019 0.9806 1.030 0.9582 0.9800 678,658 -0.05(-4.85%)
Aug 14, 2019 1.100 1.110 1.010 1.030 604,787 -0.06(-5.33%)
Aug 13, 2019 1.080 1.092 0.9700 1.088 1,231,582 +0.14(+14.53%)
Aug 12, 2019 0.9000 0.9659 0.8500 0.9500 804,555 +0.07(+7.55%)
Aug 09, 2019 0.9900 1.050 0.8795 0.8833 753,700 -0.14(-13.50%)
Aug 08, 2019 0.9935 1.030 0.9900 1.021 271,425 +0.01(+1.10%)
Aug 07, 2019 1.070 1.070 0.9990 1.010 319,423 -0.04(-3.81%)
Aug 06, 2019 1.065 1.090 1.035 1.050 271,449 -0.01(-0.94%)
Aug 05, 2019 1.060 1.100 1.010 1.060 310,090 +0.00(+0.00%)
Aug 02, 2019 1.025 1.067 1.025 1.060 404,000 +0.03(+3.26%)
Aug 01, 2019 1.030 1.050 1.010 1.026 293,399 -0.00(-0.34%)
Jul 31, 2019 1.055 1.080 1.030 1.030 248,970 -0.04(-3.74%)
Jul 30, 2019 1.065 1.100 1.050 1.070 184,200 -0.03(-2.73%)
Jul 29, 2019 1.100 1.160 1.050 1.100 486,269 -0.02(-1.79%)
Jul 26, 2019 1.100 1.157 1.096 1.120 301,200 +0.02(+1.77%)
Jul 25, 2019 1.090 1.125 1.080 1.101 217,260 +0.03(+2.85%)
Jul 24, 2019 1.030 1.080 1.030 1.070 152,286 +0.02(+2.32%)
Jul 23, 2019 1.080 1.110 1.040 1.046 385,451 -0.03(-3.18%)
Jul 22, 2019 1.100 1.175 1.071 1.080 317,704 -0.03(-2.36%)
Jul 19, 2019 1.140 1.145 1.090 1.106 299,000 -0.03(-2.97%)
Jul 18, 2019 1.200 1.220 1.140 1.140 301,591 -0.03(-2.52%)
Jul 17, 2019 1.070 1.200 1.050 1.169 661,681 +0.10(+9.30%)
Jul 16, 2019 1.050 1.100 1.030 1.070 188,045 +0.02(+1.90%)
Jul 15, 2019 1.015 1.090 0.9924 1.050 260,485 +0.03(+2.94%)
Jul 12, 2019 1.010 1.051 1.000 1.020 622,000 -0.03(-3.32%)
Jul 11, 2019 1.080 1.110 1.038 1.055 525,182 -0.04(-3.21%)
Jul 10, 2019 1.090 1.140 1.080 1.090 392,085 -0.02(-1.80%)
Jul 09, 2019 1.135 1.140 1.090 1.110 245,623 -0.03(-2.63%)
Jul 08, 2019 1.170 1.215 1.130 1.140 211,502 -0.03(-2.56%)
Jul 05, 2019 1.130 1.200 1.130 1.170 194,700 -0.03(-2.28%)
Jul 03, 2019 1.150 1.200 1.120 1.197 166,100 +0.05(+4.11%)
Jul 02, 2019 1.200 1.205 1.140 1.150 138,727 -0.01(-0.86%)
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.