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

Heat Biologics Inc (NQ: HTBX )

2.830 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 11, 2022 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 2.160 2.240 2.030 2.170 14,784,900 -0.12(-5.24%)
Jul 30, 2020 2.430 2.430 2.210 2.290 31,080,704 +0.06(+2.69%)
Jul 29, 2020 2.840 2.860 2.150 2.230 115,016,464 +0.16(+7.73%)
Jul 28, 2020 2.000 2.300 1.860 2.070 45,678,848 -0.29(-12.29%)
Jul 27, 2020 2.710 2.720 2.220 2.360 25,418,232 -0.15(-5.98%)
Jul 24, 2020 2.520 2.620 2.350 2.510 19,373,600 -0.23(-8.39%)
Jul 23, 2020 2.930 3.080 2.620 2.740 26,924,136 -0.23(-7.74%)
Jul 22, 2020 2.700 3.090 2.400 2.970 48,076,288 -0.05(-1.66%)
Jul 21, 2020 4.050 4.300 2.620 3.020 150,543,568 -0.60(-16.57%)
Jul 20, 2020 2.970 3.990 2.740 3.620 206,281,280 +1.16(+47.15%)
Jul 17, 2020 2.280 2.826 2.250 2.460 179,970,800 +0.49(+24.87%)
Jul 16, 2020 1.500 2.580 1.490 1.970 238,430,768 +0.51(+34.93%)
Jul 15, 2020 1.120 1.480 1.040 1.460 74,192,240 +0.28(+23.73%)
Jul 14, 2020 1.240 1.240 1.080 1.180 29,991,528 -0.10(-7.81%)
Jul 13, 2020 1.060 1.380 1.040 1.280 100,575,528 +0.27(+26.73%)
Jul 10, 2020 0.9200 1.060 0.9000 1.010 28,728,700 +0.07(+7.94%)
Jul 09, 2020 0.9100 0.9700 0.8752 0.9357 14,148,512 +0.05(+5.13%)
Jul 08, 2020 0.9400 0.9400 0.8710 0.8900 8,043,528 +0.00(+0.00%)
Jul 07, 2020 0.8400 0.9600 0.8200 0.8900 15,967,041 +0.05(+5.95%)
Jul 06, 2020 0.8900 0.8900 0.8300 0.8400 5,140,844 -0.03(-3.37%)
Jul 02, 2020 0.8500 0.8849 0.8110 0.8693 6,345,000 +0.02(+2.39%)
Jul 01, 2020 0.8800 0.8820 0.8200 0.8490 7,141,195 +0.01(+0.75%)
Jun 30, 2020 0.8790 0.8985 0.8150 0.8427 10,185,821 -0.03(-3.47%)
Jun 29, 2020 0.9500 1.040 0.8401 0.8730 30,491,416 -0.00(-0.23%)
Jun 26, 2020 0.8300 0.9899 0.8100 0.8750 45,993,300 +0.10(+13.64%)
Jun 25, 2020 0.7600 0.7790 0.7320 0.7700 5,868,614 +0.00(+0.39%)
Jun 24, 2020 0.7500 0.7850 0.7000 0.7670 8,657,005 +0.01(+1.59%)
Jun 23, 2020 0.7805 0.7805 0.7215 0.7550 6,539,313 -0.01(-1.80%)
Jun 22, 2020 0.8083 0.8100 0.7600 0.7688 7,044,916 +0.02(+2.44%)
Jun 19, 2020 0.7931 0.8000 0.7505 0.7505 3,626,600 -0.04(-4.70%)
Jun 18, 2020 0.7646 0.8095 0.7510 0.7875 5,407,114 +0.05(+6.42%)
Jun 17, 2020 0.7600 0.7800 0.7300 0.7400 3,069,763 -0.02(-3.04%)
Jun 16, 2020 0.8000 0.8095 0.7602 0.7632 3,138,794 -0.02(-3.02%)
Jun 15, 2020 0.7360 0.7989 0.7200 0.7870 3,938,299 +0.05(+6.34%)
Jun 12, 2020 0.8000 0.8000 0.7200 0.7401 4,774,000 -0.01(-1.32%)
Jun 11, 2020 0.8000 0.8300 0.7300 0.7500 6,863,912 -0.08(-9.17%)
Jun 10, 2020 0.8730 0.8750 0.8200 0.8257 5,336,195 -0.03(-3.82%)
Jun 09, 2020 0.8700 0.8780 0.8111 0.8585 5,959,842 -0.01(-1.32%)
Jun 08, 2020 0.9000 0.9100 0.8600 0.8700 10,282,743 +0.00(+0.24%)
Jun 05, 2020 0.9100 0.9200 0.8400 0.8679 8,473,800 -0.02(-2.25%)
Jun 04, 2020 0.9200 0.9500 0.8600 0.8879 20,769,956 +0.06(+6.72%)
Jun 03, 2020 0.8051 0.8489 0.7925 0.8320 6,711,763 +0.03(+4.33%)
Jun 02, 2020 0.9284 0.9350 0.7625 0.7975 15,225,930 -0.12(-12.95%)
Jun 01, 2020 0.9850 0.9900 0.9100 0.9161 13,761,078 -0.10(-10.19%)
May 29, 2020 1.050 1.170 0.9524 1.020 26,558,400 -0.09(-8.11%)
May 28, 2020 0.9500 1.150 0.9300 1.110 21,998,384 +0.14(+14.91%)
May 27, 2020 1.160 1.160 0.8531 0.9660 34,117,556 +0.02(+1.65%)
May 26, 2020 0.8900 1.040 0.8600 0.9503 25,376,036 +0.11(+13.67%)
May 22, 2020 0.7290 0.8700 0.7230 0.8360 13,643,300 +0.09(+12.58%)
May 21, 2020 0.7500 0.7500 0.7010 0.7426 6,135,363 -0.01(-0.99%)
May 20, 2020 0.7300 0.8200 0.7000 0.7500 17,736,232 -0.02(-1.96%)
May 19, 2020 0.6200 0.8000 0.6187 0.7650 29,479,436 +0.17(+27.50%)
May 18, 2020 0.6100 0.6200 0.5800 0.6000 6,904,328 +0.01(+0.84%)
May 15, 2020 0.5999 0.6097 0.5603 0.5950 4,637,500 +0.01(+0.85%)
May 14, 2020 0.6100 0.6400 0.5800 0.5900 8,970,316 +0.02(+3.51%)
May 13, 2020 0.6000 0.6500 0.5600 0.5700 10,854,306 -0.02(-3.39%)
May 12, 2020 0.5800 0.6200 0.5700 0.5900 8,549,287 +0.03(+5.36%)
May 11, 2020 0.5300 0.5800 0.5300 0.5600 6,373,918 +0.03(+5.88%)
May 08, 2020 0.5400 0.5440 0.5170 0.5289 2,887,400 -0.02(-2.95%)
May 07, 2020 0.5350 0.5700 0.5322 0.5450 3,246,444 -0.00(-0.37%)
May 06, 2020 0.5540 0.5540 0.5320 0.5470 2,079,295 -0.00(-0.55%)
May 05, 2020 0.5600 0.5600 0.5400 0.5500 2,191,434 -0.01(-2.38%)
May 04, 2020 0.5600 0.5750 0.5400 0.5634 3,150,681 +0.01(+2.38%)
May 01, 2020 0.5500 0.6200 0.5340 0.5503 6,218,200 -0.02(-3.42%)
Apr 30, 2020 0.5997 0.5997 0.5580 0.5698 3,094,426 -0.02(-4.17%)
Apr 29, 2020 0.5830 0.6100 0.5800 0.5946 5,782,724 +0.01(+2.52%)
Apr 28, 2020 0.5900 0.6000 0.5600 0.5800 4,328,592 -0.01(-1.69%)
Apr 27, 2020 0.5555 0.5900 0.5500 0.5900 4,469,974 +0.05(+8.46%)
Apr 24, 2020 0.5200 0.5500 0.5000 0.5440 3,795,700 -0.04(-6.21%)
Apr 23, 2020 0.5700 0.6000 0.5200 0.5800 7,345,392 +0.01(+0.87%)
Apr 22, 2020 0.5800 0.6000 0.5600 0.5750 3,339,866 -0.02(-2.54%)
Apr 21, 2020 0.6160 0.6650 0.5750 0.5900 6,954,877 -0.01(-1.67%)
Apr 20, 2020 0.5900 0.6400 0.5700 0.6000 6,005,991 +0.00(+0.00%)
Apr 17, 2020 0.6100 0.6250 0.5700 0.6000 4,520,600 +0.00(+0.00%)
Apr 16, 2020 0.5700 0.6600 0.5600 0.6000 12,920,651 +0.02(+3.45%)
Apr 15, 2020 0.5704 0.5880 0.5402 0.5800 2,956,297 -0.01(-1.36%)
Apr 14, 2020 0.6000 0.6490 0.5701 0.5880 5,466,021 -0.02(-2.81%)
Apr 13, 2020 0.5400 0.6200 0.5375 0.6050 8,076,408 +0.06(+12.04%)
Apr 09, 2020 0.5100 0.6081 0.4900 0.5400 8,628,500 +0.04(+8.00%)
Apr 08, 2020 0.4900 0.5100 0.4600 0.5000 6,198,436 +0.02(+3.63%)
Apr 07, 2020 0.5205 0.5290 0.4600 0.4825 5,684,747 -0.04(-7.21%)
Apr 06, 2020 0.5200 0.5400 0.4800 0.5200 3,677,816 +0.02(+4.00%)
Apr 03, 2020 0.5264 0.5500 0.4895 0.5000 3,650,600 -0.04(-7.41%)
Apr 02, 2020 0.5400 0.5500 0.5100 0.5400 3,635,143 +0.01(+1.77%)
Apr 01, 2020 0.5800 0.5800 0.5300 0.5306 3,761,546 -0.04(-6.91%)
Mar 31, 2020 0.5971 0.5971 0.5510 0.5700 2,503,205 -0.01(-1.62%)
Mar 30, 2020 0.5990 0.6300 0.5550 0.5794 5,515,338 -0.00(-0.77%)
Mar 27, 2020 0.5881 0.5920 0.5400 0.5839 3,591,000 +0.01(+1.53%)
Mar 26, 2020 0.5799 0.6280 0.5252 0.5751 6,265,038 -0.01(-0.86%)
Mar 25, 2020 0.5950 0.6150 0.5005 0.5801 8,826,321 -0.02(-3.32%)
Mar 24, 2020 0.6300 0.6300 0.5800 0.6000 5,549,987 -0.02(-3.23%)
Mar 23, 2020 0.6500 0.6900 0.5900 0.6200 12,948,502 +0.02(+2.48%)
Mar 20, 2020 0.6300 0.6400 0.5800 0.6050 6,147,900 -0.04(-5.47%)
Mar 19, 2020 0.6200 0.7200 0.5600 0.6400 17,948,756 +0.08(+13.35%)
Mar 18, 2020 0.6400 0.6499 0.5320 0.5646 9,537,041 -0.04(-6.43%)
Mar 17, 2020 0.6500 0.6600 0.5600 0.6034 21,593,996 +0.01(+2.29%)
Mar 16, 2020 0.5400 0.7300 0.5000 0.5899 30,858,592 +0.12(+25.51%)
Mar 13, 2020 0.5500 0.5900 0.4700 0.4700 9,109,400 -0.13(-21.67%)
Mar 12, 2020 0.6700 0.6700 0.5500 0.6000 11,701,238 -0.10(-14.29%)
Mar 11, 2020 0.8500 0.8600 0.6500 0.7000 43,682,976 +0.10(+16.65%)
Mar 10, 2020 0.7580 0.7694 0.5820 0.6001 17,115,978 -0.26(-30.22%)
Mar 09, 2020 0.8200 0.9400 0.6500 0.8600 27,837,724 +0.04(+4.94%)
Mar 06, 2020 1.080 1.080 0.7500 0.8195 59,296,200 -0.15(-15.52%)
Mar 05, 2020 1.030 1.250 0.8800 0.9700 146,039,024 +0.15(+18.29%)
Mar 04, 2020 0.5000 0.8900 0.4400 0.8200 67,015,424 +0.26(+47.75%)
Mar 03, 2020 0.7500 0.7800 0.5010 0.5550 67,984,176 -0.24(-30.62%)
Mar 02, 2020 0.5400 0.8800 0.4200 0.8000 117,787,160 +0.47(+142.42%)
Feb 28, 2020 0.2148 0.3500 0.2051 0.3300 34,620,000 +0.12(+54.93%)
Feb 27, 2020 0.2250 0.2498 0.1950 0.2130 5,669,576 -0.01(-5.96%)
Feb 26, 2020 0.2310 0.2398 0.2250 0.2265 1,478,988 -0.01(-5.62%)
Feb 25, 2020 0.2400 0.2500 0.2300 0.2400 2,357,168 -0.01(-5.62%)
Feb 24, 2020 0.2660 0.2680 0.2410 0.2543 2,588,201 -0.01(-4.93%)
Feb 21, 2020 0.2600 0.2790 0.2550 0.2675 5,417,000 +0.01(+2.88%)
Feb 20, 2020 0.2490 0.2682 0.2407 0.2600 3,292,308 +0.02(+6.34%)
Feb 19, 2020 0.2500 0.2560 0.2400 0.2445 691,802 -0.01(-2.74%)
Feb 18, 2020 0.2540 0.2594 0.2461 0.2514 804,153 +0.00(+0.56%)
Feb 14, 2020 0.2450 0.2549 0.2446 0.2500 729,300 +0.00(+0.12%)
Feb 13, 2020 0.2525 0.2525 0.2440 0.2497 366,068 -0.00(-0.08%)
Feb 12, 2020 0.2470 0.2530 0.2410 0.2499 887,183 +0.01(+4.13%)
Feb 11, 2020 0.2500 0.2500 0.2400 0.2400 1,192,142 -0.01(-4.00%)
Feb 10, 2020 0.2501 0.2560 0.2400 0.2500 783,531 -0.00(-0.40%)
Feb 07, 2020 0.2589 0.2700 0.2479 0.2510 1,179,600 -0.01(-3.46%)
Feb 06, 2020 0.2650 0.2750 0.2555 0.2600 3,199,947 +0.00(+1.92%)
Feb 05, 2020 0.2550 0.2646 0.2449 0.2551 1,226,484 +0.00(+0.04%)
Feb 04, 2020 0.2440 0.2600 0.2401 0.2550 1,346,119 +0.02(+8.01%)
Feb 03, 2020 0.2520 0.2520 0.2320 0.2361 1,046,064 +0.00(+1.90%)
Jan 31, 2020 0.2550 0.2590 0.2317 0.2317 879,400 -0.02(-8.78%)
Jan 30, 2020 0.2540 0.2590 0.2400 0.2540 2,198,754 -0.01(-2.31%)
Jan 29, 2020 0.2500 0.2600 0.2300 0.2600 2,666,983 +0.02(+8.33%)
Jan 28, 2020 0.2420 0.2800 0.2295 0.2400 4,948,607 +0.00(+0.00%)
Jan 27, 2020 0.2666 0.2700 0.2381 0.2400 2,500,401 -0.03(-11.93%)
Jan 24, 2020 0.3050 0.3050 0.2670 0.2725 2,054,400 -0.02(-6.68%)
Jan 23, 2020 0.3194 0.3194 0.2900 0.2920 1,314,458 -0.01(-3.63%)
Jan 22, 2020 0.3300 0.3300 0.3000 0.3030 1,952,480 -0.03(-7.62%)
Jan 21, 2020 0.3350 0.3400 0.3150 0.3280 1,340,010 -0.00(-0.58%)
Jan 17, 2020 0.3330 0.3380 0.3100 0.3299 2,463,800 -0.00(-0.87%)
Jan 16, 2020 0.3700 0.3860 0.2860 0.3328 8,598,584 -0.11(-24.36%)
Jan 15, 2020 0.4550 0.4570 0.4155 0.4400 661,820 +0.00(+0.00%)
Jan 14, 2020 0.4800 0.4900 0.4100 0.4400 782,432 -0.04(-8.31%)
Jan 13, 2020 0.4500 0.4991 0.4400 0.4799 420,447 -0.00(-0.89%)
Jan 10, 2020 0.5110 0.5110 0.4600 0.4842 570,000 -0.03(-5.45%)
Jan 09, 2020 0.4700 0.5190 0.4502 0.5121 638,627 +0.05(+10.72%)
Jan 08, 2020 0.4600 0.4800 0.4315 0.4625 285,623 +0.01(+1.09%)
Jan 07, 2020 0.4600 0.5275 0.4530 0.4575 677,946 -0.02(-4.67%)
Jan 06, 2020 0.4700 0.4850 0.4500 0.4799 130,319 +0.01(+2.32%)
Jan 03, 2020 0.4900 0.4900 0.4350 0.4690 73,700 +0.00(+1.08%)
Jan 02, 2020 0.5000 0.5200 0.4577 0.4640 207,569 -0.01(-2.32%)
Dec 31, 2019 0.4700 0.5200 0.4700 0.4750 178,300 -0.02(-3.06%)
Dec 30, 2019 0.4645 0.5200 0.4500 0.4900 486,386 +0.02(+5.38%)
Dec 27, 2019 0.4300 0.4750 0.4300 0.4650 177,300 -0.00(-0.15%)
Dec 26, 2019 0.4600 0.4800 0.4551 0.4657 127,459 -0.00(-0.70%)
Dec 24, 2019 0.4600 0.4700 0.4549 0.4690 34,700 -0.00(-0.19%)
Dec 23, 2019 0.4699 0.4780 0.4530 0.4699 196,916 +0.01(+3.25%)
Dec 20, 2019 0.4330 0.4600 0.4330 0.4551 404,600 +0.02(+5.01%)
Dec 19, 2019 0.4400 0.4500 0.4330 0.4334 123,619 -0.01(-1.50%)
Dec 18, 2019 0.4600 0.4600 0.4200 0.4400 98,570 -0.02(-4.35%)
Dec 17, 2019 0.4600 0.4600 0.4300 0.4600 111,221 +0.02(+4.55%)
Dec 16, 2019 0.4600 0.4600 0.4200 0.4400 183,325 -0.00(-0.88%)
Dec 13, 2019 0.4400 0.4601 0.4400 0.4439 148,500 -0.02(-3.50%)
Dec 12, 2019 0.4800 0.4800 0.4500 0.4600 138,847 -0.02(-3.36%)
Dec 11, 2019 0.4800 0.4800 0.4500 0.4760 65,826 -0.00(-0.77%)
Dec 10, 2019 0.4620 0.4883 0.4611 0.4797 87,715 -0.00(-0.68%)
Dec 09, 2019 0.4800 0.4883 0.4587 0.4830 229,167 +0.03(+7.33%)
Dec 06, 2019 0.4414 0.4599 0.4301 0.4500 132,600 +0.00(+0.25%)
Dec 05, 2019 0.4447 0.4700 0.4300 0.4489 160,240 +0.00(+0.88%)
Dec 04, 2019 0.4700 0.4700 0.4402 0.4450 174,809 -0.02(-4.81%)
Dec 03, 2019 0.4700 0.4898 0.4601 0.4675 80,231 -0.00(-0.38%)
Dec 02, 2019 0.4900 0.4990 0.4604 0.4693 141,589 -0.01(-2.23%)
Nov 29, 2019 0.4838 0.4880 0.4576 0.4800 147,400 +0.00(+0.00%)
Nov 27, 2019 0.4800 0.4900 0.4550 0.4800 165,200 +0.00(+0.00%)
Nov 26, 2019 0.4210 0.4800 0.4210 0.4800 384,142 +0.05(+12.94%)
Nov 25, 2019 0.4777 0.4777 0.4000 0.4250 501,117 -0.03(-6.59%)
Nov 22, 2019 0.4500 0.4890 0.4448 0.4550 359,800 -0.01(-2.21%)
Nov 21, 2019 0.4800 0.4850 0.4512 0.4653 323,747 -0.01(-3.06%)
Nov 20, 2019 0.5300 0.5500 0.4500 0.4800 1,931,349 -0.05(-9.43%)
Nov 19, 2019 0.4600 0.5800 0.4400 0.5300 3,529,368 +0.10(+21.84%)
Nov 18, 2019 0.4400 0.4574 0.4140 0.4350 188,847 +0.00(+0.76%)
Nov 15, 2019 0.4300 0.4580 0.4300 0.4317 233,900 -0.00(-0.76%)
Nov 14, 2019 0.4805 0.4805 0.4200 0.4350 187,928 -0.03(-5.43%)
Nov 13, 2019 0.4381 0.5067 0.4055 0.4600 1,105,862 +0.04(+10.58%)
Nov 12, 2019 0.4550 0.4550 0.4000 0.4160 347,635 -0.03(-7.02%)
Nov 11, 2019 0.5022 0.5150 0.4310 0.4474 209,580 -0.04(-8.69%)
Nov 08, 2019 0.4980 0.5200 0.4529 0.4900 341,100 -0.01(-1.01%)
Nov 07, 2019 0.5300 0.5300 0.4560 0.4950 514,667 -0.04(-8.18%)
Nov 06, 2019 0.4500 0.5400 0.4476 0.5391 818,348 +0.08(+17.20%)
Nov 05, 2019 0.4400 0.4700 0.4000 0.4600 1,584,391 -0.08(-14.03%)
Nov 04, 2019 0.6300 0.6488 0.5020 0.5351 775,795 -0.04(-6.45%)
Nov 01, 2019 0.5300 0.6245 0.5211 0.5720 426,200 +0.04(+7.92%)
Oct 31, 2019 0.5400 0.5400 0.5200 0.5300 253,977 -0.01(-1.85%)
Oct 30, 2019 0.5100 0.5400 0.4700 0.5400 276,109 +0.04(+8.00%)
Oct 29, 2019 0.5500 0.5978 0.4900 0.5000 677,373 -0.04(-7.95%)
Oct 28, 2019 0.4300 0.5432 0.4300 0.5432 825,115 +0.11(+25.45%)
Oct 25, 2019 0.4499 0.4550 0.4300 0.4330 121,600 +0.01(+1.74%)
Oct 24, 2019 0.4000 0.4600 0.3905 0.4256 347,195 +0.04(+9.13%)
Oct 23, 2019 0.4100 0.4200 0.3900 0.3900 75,460 -0.02(-4.88%)
Oct 22, 2019 0.3800 0.4200 0.3800 0.4100 52,255 +0.02(+6.27%)
Oct 21, 2019 0.3774 0.4000 0.3700 0.3858 100,360 +0.01(+3.16%)
Oct 18, 2019 0.3928 0.4000 0.3740 0.3740 62,800 -0.01(-2.48%)
Oct 17, 2019 0.3929 0.4203 0.3740 0.3835 89,015 -0.01(-1.67%)
Oct 16, 2019 0.3900 0.4000 0.3800 0.3900 93,310 +0.02(+4.84%)
Oct 15, 2019 0.3810 0.4200 0.3500 0.3720 500,893 -0.01(-3.45%)
Oct 14, 2019 0.4200 0.4400 0.3801 0.3853 94,370 -0.04(-8.33%)
Oct 11, 2019 0.4107 0.4300 0.4051 0.4203 72,100 +0.02(+4.60%)
Oct 10, 2019 0.3800 0.4200 0.3700 0.4018 285,861 +0.01(+2.71%)
Oct 09, 2019 0.4210 0.4210 0.3800 0.3912 237,769 -0.04(-8.70%)
Oct 08, 2019 0.4200 0.4545 0.4000 0.4285 150,575 -0.01(-1.49%)
Oct 07, 2019 0.4400 0.4421 0.4000 0.4350 164,942 -0.02(-5.23%)
Oct 04, 2019 0.4700 0.4700 0.4300 0.4590 117,700 -0.01(-2.34%)
Oct 03, 2019 0.4907 0.4907 0.4613 0.4700 124,397 -0.02(-3.09%)
Oct 02, 2019 0.4900 0.5000 0.4500 0.4850 98,122 -0.00(-1.00%)
Oct 01, 2019 0.4861 0.5060 0.4796 0.4899 121,636 +0.00(+0.89%)
Sep 30, 2019 0.5300 0.5400 0.4850 0.4856 138,456 -0.02(-4.88%)
Sep 27, 2019 0.5300 0.5400 0.5102 0.5105 45,500 -0.02(-3.68%)
Sep 26, 2019 0.5200 0.5300 0.5176 0.5300 64,840 +0.01(+1.92%)
Sep 25, 2019 0.5300 0.5596 0.5200 0.5200 54,374 -0.02(-3.58%)
Sep 24, 2019 0.5700 0.5700 0.5131 0.5393 47,201 -0.03(-5.39%)
Sep 23, 2019 0.5700 0.5700 0.5208 0.5700 25,897 +0.00(+0.00%)
Sep 20, 2019 0.5920 0.6198 0.5400 0.5700 151,400 -0.04(-6.39%)
Sep 19, 2019 0.5800 0.6250 0.5800 0.6089 53,135 +0.03(+4.62%)
Sep 18, 2019 0.6200 0.6201 0.5800 0.5820 85,354 -0.02(-3.18%)
Sep 17, 2019 0.6047 0.6200 0.5702 0.6011 119,498 +0.01(+1.86%)
Sep 16, 2019 0.5704 0.6300 0.5626 0.5901 223,442 +0.02(+3.95%)
Sep 13, 2019 0.5550 0.5900 0.5450 0.5677 43,300 +0.01(+1.70%)
Sep 12, 2019 0.5500 0.5888 0.5320 0.5582 180,730 +0.01(+2.25%)
Sep 11, 2019 0.5290 0.5500 0.5200 0.5459 61,919 +0.02(+3.02%)
Sep 10, 2019 0.5350 0.5500 0.5100 0.5299 94,629 -0.01(-0.97%)
Sep 09, 2019 0.5461 0.5500 0.5301 0.5351 78,597 +0.02(+2.88%)
Sep 06, 2019 0.5351 0.5400 0.5165 0.5201 38,300 -0.00(-0.02%)
Sep 05, 2019 0.5350 0.5570 0.5111 0.5202 101,257 -0.02(-3.07%)
Sep 04, 2019 0.5000 0.5500 0.4600 0.5367 219,349 +0.03(+5.13%)
Sep 03, 2019 0.5211 0.5300 0.5010 0.5105 107,275 -0.01(-1.81%)
Aug 30, 2019 0.5300 0.5400 0.5050 0.5199 45,700 -0.01(-1.91%)
Aug 29, 2019 0.5400 0.5400 0.5145 0.5300 39,605 +0.00(+0.00%)
Aug 28, 2019 0.5200 0.5300 0.5100 0.5300 125,241 -0.00(-0.86%)
Aug 27, 2019 0.5521 0.5521 0.5199 0.5346 48,248 +0.01(+2.81%)
Aug 26, 2019 0.5200 0.5550 0.5199 0.5200 45,878 -0.01(-1.85%)
Aug 23, 2019 0.5350 0.5550 0.5005 0.5298 284,600 -0.03(-5.39%)
Aug 22, 2019 0.5550 0.5688 0.5500 0.5600 30,068 -0.00(-0.88%)
Aug 21, 2019 0.5601 0.5700 0.5500 0.5650 132,659 +0.01(+1.44%)
Aug 20, 2019 0.6000 0.6000 0.5450 0.5570 28,632 +0.01(+1.27%)
Aug 19, 2019 0.5800 0.5800 0.5400 0.5500 110,855 -0.02(-3.47%)
Aug 16, 2019 0.5578 0.5800 0.5300 0.5698 43,100 +0.01(+2.15%)
Aug 15, 2019 0.5563 0.5796 0.5120 0.5578 106,316 +0.01(+1.40%)
Aug 14, 2019 0.5620 0.5800 0.5414 0.5501 174,680 -0.04(-6.57%)
Aug 13, 2019 0.5880 0.6000 0.5523 0.5888 266,474 -0.00(-0.20%)
Aug 12, 2019 0.6500 0.6790 0.5805 0.5900 467,764 -0.03(-4.85%)
Aug 09, 2019 0.6110 0.6300 0.6110 0.6201 28,300 +0.02(+3.11%)
Aug 08, 2019 0.6050 0.6500 0.5590 0.6014 88,261 -0.00(-0.02%)
Aug 07, 2019 0.6700 0.6700 0.5729 0.6015 250,640 -0.05(-7.46%)
Aug 06, 2019 0.6203 0.6700 0.6120 0.6500 98,018 +0.04(+6.56%)
Aug 05, 2019 0.7000 0.7000 0.6100 0.6100 175,375 -0.06(-8.96%)
Aug 02, 2019 0.6800 0.7000 0.6037 0.6700 207,100 +0.00(+0.07%)
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.