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

Btcs Inc (OP: BTCS )

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 (%)
Jul 31, 2020 0.2233 0.2798 0.2100 0.2500 2,305,700 +0.03(+14.94%)
Jul 30, 2020 0.2221 0.2450 0.2052 0.2175 408,948 -0.01(-4.27%)
Jul 29, 2020 0.2130 0.2400 0.2021 0.2272 830,914 +0.02(+8.97%)
Jul 28, 2020 0.2310 0.2400 0.1900 0.2085 2,336,216 -0.03(-13.12%)
Jul 27, 2020 0.2200 0.2549 0.2100 0.2400 3,837,257 +0.04(+21.21%)
Jul 24, 2020 0.1890 0.2000 0.1849 0.1980 852,900 +0.02(+9.45%)
Jul 23, 2020 0.1610 0.1890 0.1610 0.1809 1,452,593 +0.02(+10.98%)
Jul 22, 2020 0.1650 0.1700 0.1600 0.1630 224,702 +0.00(+1.24%)
Jul 21, 2020 0.1701 0.1701 0.1550 0.1610 857,256 -0.00(-2.42%)
Jul 20, 2020 0.1600 0.1699 0.1520 0.1650 995,786 -0.00(-2.88%)
Jul 17, 2020 0.1866 0.1866 0.1600 0.1699 185,300 -0.00(-1.79%)
Jul 16, 2020 0.1800 0.1800 0.1700 0.1730 117,968 -0.00(-1.14%)
Jul 15, 2020 0.1850 0.1850 0.1700 0.1750 234,468 +0.00(+2.94%)
Jul 14, 2020 0.1700 0.1850 0.1700 0.1700 242,963 -0.01(-8.06%)
Jul 13, 2020 0.1875 0.1949 0.1700 0.1849 383,674 -0.00(-0.27%)
Jul 10, 2020 0.1950 0.1950 0.1800 0.1854 140,400 -0.00(-2.42%)
Jul 09, 2020 0.1950 0.1950 0.1800 0.1900 235,550 -0.01(-3.31%)
Jul 08, 2020 0.1890 0.2000 0.1825 0.1965 248,430 +0.01(+5.76%)
Jul 07, 2020 0.1930 0.1990 0.1825 0.1858 312,344 -0.00(-2.21%)
Jul 06, 2020 0.2000 0.2050 0.1840 0.1900 398,793 -0.01(-2.56%)
Jul 02, 2020 0.1900 0.2050 0.1885 0.1950 263,900 +0.01(+2.63%)
Jul 01, 2020 0.1900 0.2100 0.1900 0.1900 644,217 +0.00(+0.00%)
Jun 30, 2020 0.1890 0.2120 0.1890 0.1900 317,769 -0.01(-6.17%)
Jun 29, 2020 0.2200 0.2200 0.2025 0.2025 120,895 -0.01(-3.57%)
Jun 26, 2020 0.2200 0.2289 0.2000 0.2100 570,100 -0.01(-4.55%)
Jun 25, 2020 0.2160 0.2395 0.2160 0.2200 132,348 -0.00(-1.70%)
Jun 24, 2020 0.2339 0.2340 0.2150 0.2238 127,894 -0.01(-4.73%)
Jun 23, 2020 0.2200 0.2400 0.2150 0.2349 450,687 +0.01(+4.87%)
Jun 22, 2020 0.2400 0.2500 0.2100 0.2240 247,903 -0.01(-4.64%)
Jun 19, 2020 0.2400 0.2500 0.2200 0.2349 208,700 +0.01(+6.77%)
Jun 18, 2020 0.2400 0.2400 0.2200 0.2200 137,428 -0.01(-5.98%)
Jun 17, 2020 0.2350 0.2500 0.2201 0.2340 280,949 -0.00(-0.47%)
Jun 16, 2020 0.2330 0.2475 0.2283 0.2351 224,580 +0.01(+2.22%)
Jun 15, 2020 0.2300 0.2345 0.2160 0.2300 355,691 +0.00(+0.00%)
Jun 12, 2020 0.2300 0.2550 0.2213 0.2300 428,300 -0.00(-1.08%)
Jun 11, 2020 0.2900 0.2900 0.2175 0.2325 1,130,727 -0.05(-19.13%)
Jun 10, 2020 0.2356 0.3040 0.2300 0.2875 1,364,169 +0.05(+18.65%)
Jun 09, 2020 0.2600 0.2600 0.2300 0.2423 180,278 +0.00(+0.96%)
Jun 08, 2020 0.2500 0.2599 0.2100 0.2400 509,416 -0.01(-4.00%)
Jun 05, 2020 0.2600 0.2600 0.2288 0.2500 412,400 -0.01(-3.44%)
Jun 04, 2020 0.2589 0.2620 0.2100 0.2589 444,361 +0.01(+3.56%)
Jun 03, 2020 0.2725 0.2800 0.2411 0.2500 301,862 -0.02(-5.66%)
Jun 02, 2020 0.2700 0.3090 0.2452 0.2650 1,420,275 +0.02(+6.04%)
Jun 01, 2020 0.2400 0.2600 0.2310 0.2499 312,361 +0.01(+4.13%)
May 29, 2020 0.2420 0.2556 0.2400 0.2400 97,300 -0.01(-2.48%)
May 28, 2020 0.2300 0.2689 0.2150 0.2461 611,570 -0.00(-1.56%)
May 27, 2020 0.2350 0.2500 0.1950 0.2500 482,349 +0.02(+10.13%)
May 26, 2020 0.2500 0.2500 0.2039 0.2270 446,375 -0.02(-6.97%)
May 22, 2020 0.2330 0.2500 0.2125 0.2440 323,200 +0.01(+2.74%)
May 21, 2020 0.2530 0.2600 0.1925 0.2375 983,910 -0.02(-7.23%)
May 20, 2020 0.2600 0.2750 0.2530 0.2560 610,997 -0.00(-1.54%)
May 19, 2020 0.2950 0.3070 0.2515 0.2600 1,111,091 -0.04(-14.08%)
May 18, 2020 0.3480 0.3480 0.3000 0.3026 732,168 -0.03(-7.74%)
May 15, 2020 0.3200 0.3280 0.2901 0.3280 1,154,400 -0.00(-0.58%)
May 14, 2020 0.3300 0.3450 0.3030 0.3299 2,001,626 +0.02(+6.94%)
May 13, 2020 0.2955 0.3385 0.2910 0.3085 1,339,890 +0.01(+4.58%)
May 12, 2020 0.2850 0.3400 0.2800 0.2950 1,420,423 -0.04(-10.61%)
May 11, 2020 0.3650 0.3650 0.2630 0.3300 3,441,848 -0.06(-16.24%)
May 08, 2020 0.3200 0.4290 0.3100 0.3940 3,670,100 +0.09(+29.18%)
May 07, 2020 0.3000 0.3300 0.2922 0.3050 2,147,046 +0.01(+4.77%)
May 06, 2020 0.2645 0.2980 0.2450 0.2911 1,790,634 +0.04(+17.62%)
May 05, 2020 0.2199 0.2830 0.2140 0.2475 1,768,350 +0.03(+12.50%)
May 04, 2020 0.1950 0.2400 0.1816 0.2200 670,177 +0.02(+8.64%)
May 01, 2020 0.2250 0.2270 0.1801 0.2025 649,600 -0.02(-7.20%)
Apr 30, 2020 0.2400 0.2500 0.1821 0.2182 2,044,190 -0.02(-8.89%)
Apr 29, 2020 0.1801 0.2598 0.1801 0.2395 4,352,423 +0.06(+33.43%)
Apr 28, 2020 0.1798 0.1800 0.1400 0.1795 1,002,649 +0.01(+8.79%)
Apr 27, 2020 0.1700 0.1800 0.1519 0.1650 905,485 +0.01(+7.28%)
Apr 24, 2020 0.1749 0.1940 0.1320 0.1538 1,749,000 -0.01(-8.34%)
Apr 23, 2020 0.1100 0.1780 0.1075 0.1678 2,055,530 +0.06(+58.00%)
Apr 22, 2020 0.1019 0.1300 0.0975 0.1062 396,551 +0.01(+5.67%)
Apr 21, 2020 0.0910 0.1019 0.0910 0.1005 361,477 +0.01(+9.24%)
Apr 20, 2020 0.0980 0.1050 0.0920 0.0920 176,281 -0.01(-6.60%)
Apr 17, 2020 0.0910 0.1100 0.0910 0.0985 265,300 +0.00(+5.12%)
Apr 16, 2020 0.0880 0.1040 0.0880 0.0937 145,347 +0.00(+0.64%)
Apr 15, 2020 0.0981 0.1050 0.0910 0.0931 187,466 -0.01(-6.81%)
Apr 14, 2020 0.0960 0.1089 0.0900 0.0999 348,415 +0.00(+1.94%)
Apr 13, 2020 0.0911 0.1100 0.0855 0.0980 413,987 -0.00(-0.91%)
Apr 09, 2020 0.1000 0.1000 0.0850 0.0989 455,400 +0.00(+0.92%)
Apr 08, 2020 0.1100 0.1100 0.0900 0.0980 254,206 -0.01(-12.89%)
Apr 07, 2020 0.1200 0.1300 0.1000 0.1125 582,457 -0.01(-8.54%)
Apr 06, 2020 0.0850 0.1300 0.0815 0.1230 1,398,808 +0.04(+44.71%)
Apr 03, 2020 0.0800 0.0900 0.0650 0.0850 309,300 +0.01(+13.33%)
Apr 02, 2020 0.0681 0.0866 0.0681 0.0750 533,984 +0.00(+2.88%)
Apr 01, 2020 0.0602 0.0760 0.0602 0.0729 487,321 +0.01(+17.58%)
Mar 31, 2020 0.0700 0.0750 0.0620 0.0620 248,715 -0.01(-8.15%)
Mar 30, 2020 0.0750 0.0750 0.0650 0.0675 231,228 -0.01(-8.78%)
Mar 27, 2020 0.0655 0.0750 0.0650 0.0740 371,800 +0.01(+8.82%)
Mar 26, 2020 0.0700 0.0800 0.0610 0.0680 316,543 +0.00(+1.49%)
Mar 25, 2020 0.0800 0.0800 0.0612 0.0670 484,345 +0.00(+0.00%)
Mar 24, 2020 0.0800 0.0800 0.0618 0.0670 244,328 -0.01(-9.46%)
Mar 23, 2020 0.0577 0.0800 0.0553 0.0740 352,094 -0.01(-7.50%)
Mar 20, 2020 0.0800 0.0800 0.0650 0.0800 413,500 +0.01(+14.29%)
Mar 19, 2020 0.0700 0.0800 0.0575 0.0700 436,344 +0.00(+3.09%)
Mar 18, 2020 0.0713 0.0750 0.0590 0.0679 370,556 -0.00(-3.00%)
Mar 17, 2020 0.0700 0.0800 0.0560 0.0700 262,725 +0.01(+16.67%)
Mar 16, 2020 0.0700 0.0700 0.0515 0.0600 250,299 -0.01(-17.58%)
Mar 13, 2020 0.0600 0.0800 0.0600 0.0728 323,200 +0.01(+12.00%)
Mar 12, 2020 0.0753 0.0790 0.0610 0.0650 619,895 -0.01(-13.33%)
Mar 11, 2020 0.0899 0.0899 0.0750 0.0750 289,470 -0.01(-14.77%)
Mar 10, 2020 0.0850 0.1050 0.0850 0.0880 227,353 +0.00(+3.53%)
Mar 09, 2020 0.0750 0.0900 0.0680 0.0850 649,119 -0.02(-17.48%)
Mar 06, 2020 0.1098 0.1100 0.1010 0.1030 338,300 -0.01(-6.19%)
Mar 05, 2020 0.1200 0.1200 0.0912 0.1098 523,416 -0.00(-4.10%)
Mar 04, 2020 0.1088 0.1200 0.1088 0.1145 370,487 -0.01(-4.50%)
Mar 03, 2020 0.1200 0.1333 0.1100 0.1199 305,716 +0.01(+7.92%)
Mar 02, 2020 0.1300 0.1300 0.1050 0.1111 326,482 -0.02(-14.54%)
Feb 28, 2020 0.1100 0.1480 0.1000 0.1300 688,000 +0.01(+4.00%)
Feb 27, 2020 0.1338 0.1340 0.1100 0.1250 166,038 -0.00(-1.57%)
Feb 26, 2020 0.1310 0.1390 0.1116 0.1270 288,668 -0.01(-3.79%)
Feb 25, 2020 0.1380 0.1450 0.1320 0.1320 533,132 -0.01(-3.86%)
Feb 24, 2020 0.1185 0.1470 0.1185 0.1373 459,392 +0.02(+13.10%)
Feb 21, 2020 0.1100 0.1250 0.1100 0.1214 460,800 +0.01(+11.38%)
Feb 20, 2020 0.1350 0.1350 0.1070 0.1090 815,177 -0.03(-21.01%)
Feb 19, 2020 0.1450 0.1450 0.1270 0.1380 445,426 -0.00(-0.72%)
Feb 18, 2020 0.1490 0.1490 0.1200 0.1390 779,623 -0.01(-5.44%)
Feb 14, 2020 0.1499 0.1499 0.1200 0.1470 612,800 -0.00(-0.34%)
Feb 13, 2020 0.1520 0.1850 0.1170 0.1475 2,228,867 -0.03(-18.06%)
Feb 12, 2020 0.1300 0.2300 0.1220 0.1800 6,535,163 +0.06(+55.17%)
Feb 11, 2020 0.0630 0.1289 0.0620 0.1160 3,095,657 +0.05(+84.13%)
Feb 10, 2020 0.0700 0.0730 0.0630 0.0630 278,126 -0.00(-3.08%)
Feb 07, 2020 0.0750 0.0750 0.0623 0.0650 300,400 -0.00(-7.01%)
Feb 06, 2020 0.0750 0.0750 0.0500 0.0699 984,010 +0.01(+16.50%)
Feb 05, 2020 0.0530 0.0600 0.0422 0.0600 1,098,713 +0.01(+11.11%)
Feb 04, 2020 0.0550 0.0726 0.0520 0.0540 364,216 -0.00(-6.90%)
Feb 03, 2020 0.0600 0.0600 0.0530 0.0580 156,328 -0.00(-1.02%)
Jan 31, 2020 0.0575 0.0600 0.0530 0.0586 388,900 +0.00(+8.52%)
Jan 30, 2020 0.0600 0.0600 0.0530 0.0540 368,870 -0.00(-6.90%)
Jan 29, 2020 0.0600 0.0600 0.0500 0.0580 356,185 -0.00(-3.33%)
Jan 28, 2020 0.0575 0.0600 0.0550 0.0600 192,413 +0.00(+3.45%)
Jan 27, 2020 0.0600 0.0600 0.0575 0.0580 181,733 +0.00(+1.75%)
Jan 24, 2020 0.0510 0.0600 0.0510 0.0570 130,400 -0.00(-3.39%)
Jan 23, 2020 0.0595 0.0600 0.0575 0.0590 184,847 +0.00(+0.00%)
Jan 22, 2020 0.0600 0.0600 0.0575 0.0590 26,055 +0.00(+0.17%)
Jan 21, 2020 0.0500 0.0600 0.0500 0.0589 117,021 +0.00(+2.43%)
Jan 17, 2020 0.0551 0.0610 0.0550 0.0575 125,600 -0.00(-4.17%)
Jan 16, 2020 0.0500 0.0635 0.0500 0.0600 407,694 +0.00(+0.00%)
Jan 15, 2020 0.0600 0.0700 0.0575 0.0600 572,914 +0.00(+9.09%)
Jan 14, 2020 0.0600 0.0650 0.0550 0.0550 399,416 -0.00(-6.78%)
Jan 13, 2020 0.0663 0.0725 0.0563 0.0590 323,669 -0.01(-7.81%)
Jan 10, 2020 0.0650 0.0675 0.0605 0.0640 213,500 +0.00(+4.92%)
Jan 09, 2020 0.0635 0.0670 0.0605 0.0610 368,660 -0.00(-4.39%)
Jan 08, 2020 0.0680 0.0700 0.0638 0.0638 357,799 -0.00(-2.60%)
Jan 07, 2020 0.0650 0.0780 0.0650 0.0655 753,610 +0.00(+0.77%)
Jan 06, 2020 0.0700 0.0780 0.0650 0.0650 357,346 -0.00(-0.76%)
Jan 03, 2020 0.0750 0.0750 0.0610 0.0655 66,800 +0.00(+1.87%)
Jan 02, 2020 0.0700 0.0700 0.0640 0.0643 18,861 -0.00(-5.44%)
Dec 31, 2019 0.0685 0.0720 0.0610 0.0680 210,400 -0.00(-2.86%)
Dec 30, 2019 0.0430 0.0750 0.0430 0.0700 223,053 +0.00(+2.94%)
Dec 27, 2019 0.0601 0.0750 0.0600 0.0680 129,300 -0.00(-6.59%)
Dec 26, 2019 0.0650 0.0795 0.0600 0.0728 105,770 +0.01(+12.00%)
Dec 24, 2019 0.0600 0.0800 0.0600 0.0650 219,700 +0.00(+6.56%)
Dec 23, 2019 0.0700 0.0800 0.0610 0.0610 54,261 -0.01(-17.57%)
Dec 20, 2019 0.0660 0.0800 0.0600 0.0740 40,300 -0.00(-1.33%)
Dec 19, 2019 0.0820 0.1000 0.0600 0.0750 94,714 -0.01(-6.25%)
Dec 18, 2019 0.0560 0.0800 0.0560 0.0800 142,235 +0.01(+14.12%)
Dec 17, 2019 0.0500 0.0800 0.0500 0.0701 123,639 -0.01(-12.27%)
Dec 16, 2019 0.0800 0.0832 0.0700 0.0799 476,638 +0.01(+14.31%)
Dec 13, 2019 0.0720 0.0800 0.0420 0.0699 157,700 -0.00(-2.92%)
Dec 12, 2019 0.0301 0.0830 0.0301 0.0720 66,387 -0.00(-5.51%)
Dec 11, 2019 0.0762 0.0832 0.0762 0.0762 71,258 -0.00(-0.52%)
Dec 10, 2019 0.0834 0.0834 0.0750 0.0766 43,921 +0.00(+1.46%)
Dec 09, 2019 0.0800 0.0800 0.0755 0.0755 61,314 -0.00(-4.07%)
Dec 06, 2019 0.0798 0.0834 0.0755 0.0787 63,300 -0.00(-5.64%)
Dec 05, 2019 0.0778 0.0834 0.0763 0.0834 50,173 +0.01(+9.74%)
Dec 04, 2019 0.0762 0.0845 0.0755 0.0760 72,948 -0.00(-1.30%)
Dec 03, 2019 0.0270 0.0795 0.0270 0.0770 76,413 -0.00(-3.75%)
Dec 02, 2019 0.0790 0.0849 0.0750 0.0800 56,615 +0.00(+5.12%)
Nov 29, 2019 0.0750 0.0849 0.0750 0.0761 25,100 +0.00(+1.33%)
Nov 27, 2019 0.0800 0.0850 0.0700 0.0751 33,200 -0.00(-6.13%)
Nov 26, 2019 0.0770 0.0840 0.0750 0.0800 150,104 -0.00(-0.37%)
Nov 25, 2019 0.0850 0.0950 0.0750 0.0803 282,611 -0.00(-5.64%)
Nov 22, 2019 0.0850 0.0999 0.0850 0.0851 65,600 -0.00(-0.47%)
Nov 21, 2019 0.0965 0.1000 0.0851 0.0855 132,464 -0.01(-8.16%)
Nov 20, 2019 0.0862 0.1000 0.0862 0.0931 52,951 +0.00(+3.44%)
Nov 19, 2019 0.1000 0.1000 0.0850 0.0900 199,238 +0.00(+4.65%)
Nov 18, 2019 0.0850 0.1000 0.0810 0.0860 399,787 -0.02(-21.46%)
Nov 15, 2019 0.0980 0.1150 0.0810 0.1095 39,400 +0.00(+1.39%)
Nov 14, 2019 0.1110 0.1200 0.1000 0.1080 21,194 -0.00(-2.70%)
Nov 13, 2019 0.1090 0.1150 0.0810 0.1110 75,162 +0.00(+1.83%)
Nov 12, 2019 0.0910 0.1175 0.0910 0.1090 290,963 +0.01(+8.46%)
Nov 11, 2019 0.0800 0.1028 0.0800 0.1005 31,956 +0.00(+0.00%)
Nov 08, 2019 0.1150 0.1200 0.0810 0.1005 166,000 -0.01(-12.61%)
Nov 07, 2019 0.1200 0.1200 0.1150 0.1150 58,260 -0.00(-2.13%)
Nov 06, 2019 0.1200 0.1200 0.1150 0.1175 14,899 -0.00(-2.08%)
Nov 05, 2019 0.1200 0.1200 0.1059 0.1200 52,019 +0.01(+13.31%)
Nov 04, 2019 0.1100 0.1350 0.1050 0.1059 185,772 -0.01(-11.75%)
Nov 01, 2019 0.1150 0.1200 0.1150 0.1200 28,400 +0.00(+0.84%)
Oct 31, 2019 0.1190 0.1225 0.1190 0.1190 96,629 +0.00(+0.00%)
Oct 30, 2019 0.0800 0.1250 0.0800 0.1190 76,937 -0.01(-6.96%)
Oct 29, 2019 0.1100 0.1280 0.1100 0.1279 66,640 +0.01(+5.70%)
Oct 28, 2019 0.1190 0.1300 0.1190 0.1210 177,137 -0.01(-5.47%)
Oct 25, 2019 0.1278 0.1280 0.1190 0.1280 91,500 +0.01(+6.58%)
Oct 24, 2019 0.1290 0.1290 0.1201 0.1201 45,856 -0.00(-3.92%)
Oct 23, 2019 0.1201 0.1290 0.1201 0.1250 72,411 +0.00(+4.08%)
Oct 22, 2019 0.1201 0.1246 0.1201 0.1201 56,750 +0.00(+0.00%)
Oct 21, 2019 0.1199 0.1285 0.1190 0.1201 46,851 +0.00(+1.35%)
Oct 18, 2019 0.1165 0.1200 0.1165 0.1185 79,000 +0.00(+2.16%)
Oct 17, 2019 0.1299 0.1299 0.1101 0.1160 81,600 -0.01(-5.31%)
Oct 16, 2019 0.1110 0.1300 0.1101 0.1225 158,132 +0.01(+8.41%)
Oct 15, 2019 0.1350 0.1350 0.1120 0.1130 336,630 -0.01(-9.53%)
Oct 14, 2019 0.1150 0.1370 0.1125 0.1249 152,139 +0.00(+4.08%)
Oct 11, 2019 0.1202 0.1345 0.1011 0.1200 211,000 -0.01(-10.51%)
Oct 10, 2019 0.1202 0.1400 0.1202 0.1341 55,984 -0.00(-2.47%)
Oct 09, 2019 0.1188 0.1448 0.1188 0.1375 64,397 +0.01(+5.36%)
Oct 08, 2019 0.1100 0.1400 0.1100 0.1305 28,801 -0.00(-3.55%)
Oct 07, 2019 0.1100 0.1579 0.1100 0.1353 23,069 -0.01(-8.83%)
Oct 04, 2019 0.1400 0.1488 0.1400 0.1484 55,400 +0.01(+7.54%)
Oct 03, 2019 0.1400 0.1500 0.1300 0.1380 111,029 -0.01(-4.83%)
Oct 02, 2019 0.1600 0.1600 0.1400 0.1450 188,246 -0.02(-9.38%)
Oct 01, 2019 0.1540 0.1640 0.1400 0.1600 70,382 +0.01(+9.59%)
Sep 30, 2019 0.1500 0.1549 0.1460 0.1460 72,890 +0.00(+0.69%)
Sep 27, 2019 0.1314 0.1500 0.1301 0.1450 137,800 +0.00(+2.84%)
Sep 26, 2019 0.1499 0.1600 0.1301 0.1410 653,359 -0.01(-5.94%)
Sep 25, 2019 0.1500 0.1550 0.1388 0.1499 365,104 -0.01(-3.29%)
Sep 24, 2019 0.1600 0.1600 0.1401 0.1550 134,921 +0.00(+2.65%)
Sep 23, 2019 0.1625 0.1700 0.1505 0.1510 146,331 -0.01(-5.63%)
Sep 20, 2019 0.1578 0.1800 0.1578 0.1600 218,000 +0.00(+0.31%)
Sep 19, 2019 0.1658 0.1696 0.1500 0.1595 79,269 +0.00(+2.05%)
Sep 18, 2019 0.1650 0.1700 0.1500 0.1563 270,931 -0.01(-5.27%)
Sep 17, 2019 0.1725 0.1830 0.1650 0.1650 178,924 -0.01(-8.33%)
Sep 16, 2019 0.1700 0.1820 0.1700 0.1800 126,962 +0.01(+5.88%)
Sep 13, 2019 0.1700 0.1800 0.1700 0.1700 51,600 -0.01(-4.49%)
Sep 12, 2019 0.1750 0.1800 0.1700 0.1780 15,653 +0.00(+1.71%)
Sep 11, 2019 0.1700 0.1850 0.1700 0.1750 104,708 +0.00(+1.51%)
Sep 10, 2019 0.1700 0.1980 0.1700 0.1724 66,845 -0.00(-1.49%)
Sep 09, 2019 0.1800 0.1900 0.1700 0.1750 27,886 -0.01(-5.41%)
Sep 06, 2019 0.1750 0.2050 0.1750 0.1850 207,000 -0.01(-2.63%)
Sep 05, 2019 0.1825 0.1900 0.1800 0.1900 35,643 +0.01(+4.11%)
Sep 04, 2019 0.1800 0.1960 0.1700 0.1825 30,302 -0.01(-3.69%)
Sep 03, 2019 0.1670 0.1940 0.1650 0.1895 191,679 +0.02(+9.98%)
Aug 30, 2019 0.1770 0.1850 0.1670 0.1723 31,600 -0.01(-6.86%)
Aug 29, 2019 0.1899 0.1899 0.1690 0.1850 97,444 +0.01(+5.77%)
Aug 28, 2019 0.1695 0.1800 0.1690 0.1749 186,264 -0.00(-2.24%)
Aug 27, 2019 0.1899 0.1899 0.1700 0.1789 67,487 -0.01(-5.84%)
Aug 26, 2019 0.1690 0.2000 0.1690 0.1900 103,968 +0.00(+0.00%)
Aug 23, 2019 0.1800 0.2000 0.1750 0.1900 81,100 +0.01(+3.83%)
Aug 22, 2019 0.1900 0.2000 0.1700 0.1830 134,768 -0.01(-3.43%)
Aug 21, 2019 0.1690 0.2000 0.1690 0.1895 65,811 +0.02(+11.47%)
Aug 20, 2019 0.1700 0.1999 0.1700 0.1700 26,891 -0.00(-2.86%)
Aug 19, 2019 0.1751 0.1900 0.1745 0.1750 110,805 -0.01(-4.11%)
Aug 16, 2019 0.2100 0.2100 0.1775 0.1825 99,700 +0.00(+2.53%)
Aug 15, 2019 0.1916 0.2000 0.1750 0.1780 222,545 -0.02(-8.72%)
Aug 14, 2019 0.1810 0.2000 0.1808 0.1950 94,027 +0.00(+0.00%)
Aug 13, 2019 0.2000 0.2100 0.1950 0.1950 69,641 -0.01(-3.47%)
Aug 12, 2019 0.2001 0.2120 0.1901 0.2020 135,703 -0.01(-3.76%)
Aug 09, 2019 0.2100 0.2169 0.2009 0.2099 36,200 -0.00(-0.05%)
Aug 08, 2019 0.2150 0.2180 0.1900 0.2100 107,089 +0.01(+2.44%)
Aug 07, 2019 0.1900 0.2050 0.1900 0.2050 98,625 +0.00(+2.50%)
Aug 06, 2019 0.2300 0.2300 0.1950 0.2000 87,984 -0.02(-8.26%)
Aug 05, 2019 0.2100 0.2325 0.1850 0.2180 291,211 +0.01(+3.86%)
Aug 02, 2019 0.1850 0.2200 0.1850 0.2099 70,600 +0.01(+4.90%)
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.