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

Spyr Inc (OP: SPYR )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 22, 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 (%)
Aug 31, 2017 0.1749 0.1749 0.1550 0.1600 131,745 +0.00(+0.00%)
Aug 30, 2017 0.1575 0.1765 0.1550 0.1600 114,947 +0.00(+3.16%)
Aug 29, 2017 0.1520 0.1785 0.1520 0.1551 16,594 -0.01(-6.00%)
Aug 28, 2017 0.1625 0.1650 0.1598 0.1650 101,182 +0.00(+2.39%)
Aug 25, 2017 0.1850 0.1850 0.1500 0.1612 248,064 -0.02(-9.21%)
Aug 24, 2017 0.1850 0.1900 0.1610 0.1775 165,917 -0.01(-6.58%)
Aug 23, 2017 0.1850 0.1900 0.1850 0.1900 36,703 +0.00(+0.00%)
Aug 22, 2017 0.1694 0.2000 0.1694 0.1900 234,321 +0.02(+8.57%)
Aug 21, 2017 0.1900 0.1900 0.1700 0.1750 44,330 -0.01(-7.85%)
Aug 18, 2017 0.1890 0.1974 0.1692 0.1899 24,963 -0.01(-3.11%)
Aug 17, 2017 0.1789 0.1960 0.1700 0.1960 81,472 +0.02(+9.56%)
Aug 16, 2017 0.1800 0.1980 0.1692 0.1789 381,370 -0.00(-0.61%)
Aug 15, 2017 0.2050 0.2050 0.1660 0.1800 71,082 -0.01(-6.25%)
Aug 14, 2017 0.2150 0.2181 0.1920 0.1920 36,500 -0.01(-4.00%)
Aug 11, 2017 0.2000 0.2040 0.1920 0.2000 43,362 -0.00(-1.23%)
Aug 10, 2017 0.2000 0.2075 0.2000 0.2025 33,016 +0.00(+1.25%)
Aug 09, 2017 0.2100 0.2100 0.1850 0.2000 154,600 -0.02(-9.09%)
Aug 08, 2017 0.2079 0.2300 0.1900 0.2200 47,765 +0.01(+5.86%)
Aug 07, 2017 0.2390 0.2390 0.1650 0.2078 172,201 -0.02(-10.23%)
Aug 04, 2017 0.2495 0.2627 0.1910 0.2315 340,980 -0.01(-3.54%)
Aug 03, 2017 0.1605 0.2480 0.1500 0.2400 384,429 +0.09(+64.95%)
Aug 02, 2017 0.1430 0.1580 0.1351 0.1455 399,305 +0.01(+3.93%)
Aug 01, 2017 0.1799 0.1848 0.1210 0.1400 443,847 -0.01(-7.89%)
Jul 31, 2017 0.1610 0.1800 0.1013 0.1520 701,718 -0.03(-14.99%)
Jul 28, 2017 0.1970 0.2497 0.1460 0.1788 1,051,033 -0.02(-9.24%)
Jul 27, 2017 0.1850 0.2500 0.1500 0.1970 1,243,832 +0.02(+10.92%)
Jul 26, 2017 0.4399 0.4399 0.1610 0.1776 1,672,192 -0.25(-58.70%)
Jul 25, 2017 0.4700 0.4700 0.3701 0.4300 364,894 -0.05(-9.92%)
Jul 24, 2017 0.4900 0.4900 0.4500 0.4773 89,803 -0.01(-2.57%)
Jul 21, 2017 0.4880 0.4900 0.4850 0.4899 12,249 +0.01(+2.07%)
Jul 20, 2017 0.4300 0.4940 0.4300 0.4800 84,369 -0.01(-1.07%)
Jul 19, 2017 0.5150 0.5150 0.4500 0.4852 60,767 -0.02(-4.86%)
Jul 18, 2017 0.5400 0.5400 0.4989 0.5100 122,512 +0.01(+2.00%)
Jul 17, 2017 0.4850 0.5100 0.4799 0.5000 162,449 +0.02(+4.19%)
Jul 14, 2017 0.4227 0.4799 0.3950 0.4799 130,670 +0.04(+10.24%)
Jul 13, 2017 0.4699 0.4699 0.3702 0.4353 248,308 -0.03(-7.36%)
Jul 12, 2017 0.5000 0.5000 0.4300 0.4699 59,147 -0.03(-5.07%)
Jul 11, 2017 0.5198 0.5198 0.4875 0.4950 149,606 -0.02(-2.94%)
Jul 10, 2017 0.5150 0.5399 0.4900 0.5100 8,282 +0.00(+0.00%)
Jul 07, 2017 0.5599 0.5599 0.5000 0.5100 38,304 -0.05(-8.93%)
Jul 06, 2017 0.5049 0.5700 0.4700 0.5600 91,640 +0.06(+12.00%)
Jul 05, 2017 0.5023 0.5100 0.4692 0.5000 108,772 -0.01(-1.96%)
Jul 03, 2017 0.5100 0.5200 0.5000 0.5100 117,439 +0.00(+0.00%)
Jun 30, 2017 0.5099 0.5100 0.4900 0.5100 5,173 +0.01(+2.00%)
Jun 29, 2017 0.5100 0.5499 0.4305 0.5000 423,189 -0.03(-4.76%)
Jun 28, 2017 0.5650 0.6000 0.4550 0.5250 315,101 -0.05(-9.48%)
Jun 27, 2017 0.5887 0.6000 0.5500 0.5800 465,453 +0.01(+0.87%)
Jun 26, 2017 0.5800 0.6295 0.5100 0.5750 81,560 -0.01(-0.86%)
Jun 23, 2017 0.6289 0.6289 0.5800 0.5800 98,042 -0.01(-1.69%)
Jun 22, 2017 0.6200 0.6400 0.5800 0.5900 148,012 +0.01(+1.72%)
Jun 21, 2017 0.5700 0.5898 0.5400 0.5800 137,402 +0.01(+1.75%)
Jun 20, 2017 0.5300 0.5700 0.5300 0.5700 283,710 +0.02(+4.01%)
Jun 19, 2017 0.5300 0.5600 0.5200 0.5480 135,043 -0.00(-0.36%)
Jun 16, 2017 0.5480 0.5700 0.4120 0.5500 443,551 -0.02(-3.51%)
Jun 15, 2017 0.5800 0.5935 0.5300 0.5700 211,157 -0.01(-1.72%)
Jun 14, 2017 0.5300 0.5850 0.5300 0.5800 307,176 +0.04(+7.41%)
Jun 13, 2017 0.5200 0.5400 0.5046 0.5400 236,211 +0.02(+3.85%)
Jun 12, 2017 0.5100 0.5200 0.4800 0.5200 198,673 +0.00(+0.00%)
Jun 09, 2017 0.5251 0.5400 0.5020 0.5200 116,702 -0.02(-3.70%)
Jun 08, 2017 0.4675 0.5400 0.4675 0.5400 493,217 +0.05(+10.54%)
Jun 07, 2017 0.4775 0.4950 0.4600 0.4885 142,812 -0.01(-1.31%)
Jun 06, 2017 0.4698 0.5040 0.4600 0.4950 161,476 +0.00(+0.70%)
Jun 05, 2017 0.5200 0.5200 0.4500 0.4916 163,872 -0.03(-5.45%)
Jun 02, 2017 0.5500 0.5600 0.5000 0.5199 113,429 -0.03(-4.61%)
Jun 01, 2017 0.5350 0.5600 0.4700 0.5450 418,212 +0.02(+2.83%)
May 31, 2017 0.4150 0.5400 0.4000 0.5300 185,793 +0.11(+26.19%)
May 30, 2017 0.4799 0.4799 0.4200 0.4200 389,416 -0.05(-10.64%)
May 26, 2017 0.4550 0.4800 0.4550 0.4700 138,431 +0.01(+3.30%)
May 25, 2017 0.5200 0.5350 0.4330 0.4550 473,939 -0.07(-13.66%)
May 24, 2017 0.5390 0.5400 0.4950 0.5270 53,408 -0.01(-2.32%)
May 23, 2017 0.5155 0.5400 0.4860 0.5395 326,411 -0.01(-1.73%)
May 22, 2017 0.6500 0.6500 0.4700 0.5490 658,740 -0.10(-15.54%)
May 19, 2017 0.6800 0.6840 0.6200 0.6500 221,331 -0.03(-4.45%)
May 18, 2017 0.6450 0.6849 0.6400 0.6803 345,314 +0.04(+5.47%)
May 17, 2017 0.6200 0.6600 0.6200 0.6450 155,899 +0.03(+4.03%)
May 16, 2017 0.6025 0.6950 0.6000 0.6200 942,250 +0.03(+5.08%)
May 15, 2017 0.5800 0.6000 0.5775 0.5900 82,598 +0.01(+1.72%)
May 12, 2017 0.5880 0.5880 0.5550 0.5800 278,814 -0.02(-3.33%)
May 11, 2017 0.5580 0.6000 0.5580 0.6000 108,418 +0.04(+7.14%)
May 10, 2017 0.5648 0.5800 0.5500 0.5600 143,053 -0.01(-1.74%)
May 09, 2017 0.5400 0.5699 0.5100 0.5699 266,445 +0.03(+5.54%)
May 08, 2017 0.5500 0.5800 0.5300 0.5400 218,555 -0.01(-1.82%)
May 05, 2017 0.5600 0.5799 0.5300 0.5500 95,562 -0.01(-2.64%)
May 04, 2017 0.5850 0.5850 0.5600 0.5649 117,905 -0.01(-1.76%)
May 03, 2017 0.5800 0.5850 0.5700 0.5750 73,524 -0.01(-1.69%)
May 02, 2017 0.5700 0.5880 0.5600 0.5849 52,019 +0.00(+0.84%)
May 01, 2017 0.5700 0.5950 0.5600 0.5800 161,850 +0.00(+0.00%)
Apr 28, 2017 0.5775 0.5950 0.5600 0.5800 208,089 +0.01(+1.75%)
Apr 27, 2017 0.6140 0.6500 0.5600 0.5700 257,271 -0.05(-8.06%)
Apr 26, 2017 0.6100 0.6699 0.5600 0.6200 518,891 +0.04(+6.90%)
Apr 25, 2017 0.5900 0.5900 0.5600 0.5800 73,781 -0.01(-1.69%)
Apr 24, 2017 0.5850 0.6200 0.5700 0.5900 169,121 +0.01(+1.55%)
Apr 21, 2017 0.6123 0.6200 0.5810 0.5810 113,285 -0.03(-4.75%)
Apr 20, 2017 0.5650 0.6200 0.5600 0.6100 155,525 +0.05(+7.96%)
Apr 19, 2017 0.5600 0.5650 0.5400 0.5650 235,149 +0.00(+0.89%)
Apr 18, 2017 0.5450 0.6000 0.5300 0.5600 321,222 -0.00(-0.73%)
Apr 17, 2017 0.6299 0.6300 0.5110 0.5641 238,565 -0.05(-7.52%)
Apr 13, 2017 0.6325 0.6330 0.5500 0.6100 252,747 -0.03(-3.94%)
Apr 12, 2017 0.6340 0.6500 0.6291 0.6350 434,340 +0.00(+0.16%)
Apr 11, 2017 0.6350 0.6400 0.6220 0.6340 18,893 -0.00(-0.16%)
Apr 10, 2017 0.6400 0.6400 0.6220 0.6350 89,209 -0.01(-0.78%)
Apr 07, 2017 0.6500 0.6500 0.6238 0.6400 73,510 -0.01(-0.78%)
Apr 06, 2017 0.6400 0.6700 0.6300 0.6450 137,657 +0.01(+0.78%)
Apr 05, 2017 0.6400 0.6600 0.6250 0.6400 38,289 -0.01(-1.54%)
Apr 04, 2017 0.6600 0.6800 0.6210 0.6500 668,185 -0.01(-1.16%)
Apr 03, 2017 0.6650 0.6980 0.6375 0.6576 294,821 +0.01(+1.78%)
Mar 31, 2017 0.6540 0.6550 0.6410 0.6462 121,300 +0.01(+0.96%)
Mar 30, 2017 0.6400 0.6799 0.6150 0.6400 99,237 +0.00(+0.00%)
Mar 29, 2017 0.6850 0.6900 0.5800 0.6400 257,417 -0.05(-6.57%)
Mar 28, 2017 0.7050 0.7100 0.6800 0.6850 172,659 -0.02(-2.84%)
Mar 27, 2017 0.7100 0.7100 0.6701 0.7050 231,876 +0.01(+1.08%)
Mar 24, 2017 0.7001 0.7200 0.6850 0.6975 274,510 -0.02(-2.99%)
Mar 23, 2017 0.7350 0.7450 0.7001 0.7190 207,102 -0.01(-1.51%)
Mar 22, 2017 0.7021 0.7500 0.7000 0.7300 285,414 +0.03(+3.55%)
Mar 21, 2017 0.6500 0.8045 0.6500 0.7050 1,052,431 +0.04(+6.82%)
Mar 20, 2017 0.5600 0.6812 0.5100 0.6600 489,773 +0.10(+17.86%)
Mar 17, 2017 0.5450 0.5600 0.4800 0.5600 434,134 -0.01(-2.61%)
Mar 16, 2017 0.6225 0.6400 0.5400 0.5750 335,520 -0.04(-5.74%)
Mar 15, 2017 0.6400 0.6410 0.5450 0.6100 551,584 -0.04(-6.01%)
Mar 14, 2017 0.6875 0.7000 0.6400 0.6490 214,142 -0.03(-4.56%)
Mar 13, 2017 0.7150 0.7150 0.6800 0.6800 58,729 -0.01(-1.59%)
Mar 10, 2017 0.7150 0.7150 0.6800 0.6910 82,956 +0.00(+0.14%)
Mar 09, 2017 0.7150 0.7200 0.6620 0.6900 322,234 -0.02(-2.54%)
Mar 08, 2017 0.7100 0.7200 0.6900 0.7080 239,735 +0.02(+2.64%)
Mar 07, 2017 0.6886 0.7000 0.6410 0.6898 257,914 -0.01(-0.75%)
Mar 06, 2017 0.7050 0.7200 0.6886 0.6950 24,870 -0.03(-3.47%)
Mar 03, 2017 0.7300 0.7300 0.7000 0.7200 261,197 -0.01(-0.69%)
Mar 02, 2017 0.7000 0.7300 0.6950 0.7250 337,979 +0.03(+3.57%)
Mar 01, 2017 0.6875 0.7000 0.6720 0.7000 424,855 +0.01(+2.19%)
Feb 28, 2017 0.6800 0.7200 0.6700 0.6850 207,563 +0.01(+0.87%)
Feb 27, 2017 0.7200 0.7200 0.6700 0.6791 68,686 -0.02(-2.99%)
Feb 24, 2017 0.6950 0.7250 0.6900 0.7000 234,922 +0.01(+0.72%)
Feb 23, 2017 0.6810 0.7500 0.6600 0.6950 682,256 +0.02(+2.96%)
Feb 22, 2017 0.6700 0.6900 0.6600 0.6750 221,676 -0.01(-0.74%)
Feb 21, 2017 0.6860 0.6950 0.6700 0.6800 269,358 -0.01(-2.03%)
Feb 17, 2017 0.6941 0.6941 0.6941 0 -0.01(-0.83%)
Feb 16, 2017 0.7500 0.7500 0.6900 0.6999 283,417 -0.02(-2.11%)
Feb 15, 2017 0.6300 0.7500 0.6150 0.7150 417,080 +0.06(+9.16%)
Feb 14, 2017 0.7700 0.7700 0.6275 0.6550 459,957 -0.12(-15.81%)
Feb 13, 2017 0.8698 0.8698 0.6806 0.7780 587,856 -0.09(-10.57%)
Feb 10, 2017 0.9900 0.9900 0.7550 0.8700 1,051,057 -0.12(-12.12%)
Feb 09, 2017 0.9950 1.060 0.9720 0.9900 1,199,743 +0.02(+1.54%)
Feb 08, 2017 0.9540 1.040 0.9500 0.9750 759,619 +0.02(+2.20%)
Feb 07, 2017 0.9100 0.9540 0.8900 0.9540 249,893 +0.04(+4.84%)
Feb 06, 2017 0.8900 0.9100 0.8690 0.9100 374,968 +0.02(+2.25%)
Feb 03, 2017 0.8255 0.9050 0.8200 0.8900 728,080 +0.08(+9.20%)
Feb 02, 2017 0.6777 0.8300 0.6777 0.8150 742,577 +0.14(+20.26%)
Feb 01, 2017 0.6949 0.6980 0.6313 0.6777 173,586 -0.01(-1.05%)
Jan 31, 2017 0.6980 0.6980 0.6500 0.6849 188,606 -0.01(-1.88%)
Jan 30, 2017 0.7200 0.7200 0.6910 0.6980 87,719 -0.01(-1.69%)
Jan 27, 2017 0.7480 0.7480 0.6800 0.7100 57,602 -0.04(-5.08%)
Jan 26, 2017 0.7610 0.7836 0.6760 0.7480 289,033 -0.01(-1.58%)
Jan 25, 2017 0.6930 0.7835 0.6900 0.7600 1,016,651 +0.07(+10.14%)
Jan 24, 2017 0.6272 0.7040 0.6272 0.6900 969,695 +0.06(+9.56%)
Jan 23, 2017 0.6100 0.6298 0.6100 0.6298 28,862 +0.01(+1.58%)
Jan 20, 2017 0.6200 0.6250 0.6100 0.6200 9,731 -0.01(-1.59%)
Jan 19, 2017 0.6200 0.6300 0.6150 0.6300 57,946 +0.01(+1.61%)
Jan 18, 2017 0.6350 0.6350 0.6150 0.6200 17,515 -0.02(-2.36%)
Jan 17, 2017 0.6300 0.6400 0.6200 0.6350 86,889 +0.00(+0.02%)
Jan 13, 2017 0.6349 0.6349 0.6349 0 -0.01(-0.78%)
Jan 12, 2017 0.6175 0.6400 0.6175 0.6399 47,048 +0.01(+1.59%)
Jan 11, 2017 0.5900 0.6299 0.5900 0.6299 108,821 +0.04(+6.76%)
Jan 10, 2017 0.5801 0.6000 0.5800 0.5900 88,695 +0.00(+0.02%)
Jan 09, 2017 0.5999 0.5999 0.5746 0.5899 131,323 -0.01(-1.67%)
Jan 06, 2017 0.5599 0.6000 0.5599 0.5999 313,054 +0.05(+9.07%)
Jan 05, 2017 0.5750 0.5795 0.5500 0.5500 65,068 -0.03(-5.97%)
Jan 04, 2017 0.6000 0.6000 0.4600 0.5849 56,292 -0.03(-4.11%)
Jan 03, 2017 0.6190 0.6190 0.5900 0.6100 41,570 -0.01(-1.38%)
Dec 30, 2016 0.6185 0.6185 0.6185 0 -0.01(-1.82%)
Dec 29, 2016 0.6120 0.6300 0.6120 0.6300 1,500 +0.01(+1.61%)
Dec 28, 2016 0.6200 0.6200 0.6000 0.6200 22,200 +0.01(+0.81%)
Dec 27, 2016 0.6200 0.6200 0.6150 0.6150 12,188 -0.01(-0.81%)
Dec 23, 2016 0.6200 0.6200 0.6200 0 -0.00(-0.02%)
Dec 22, 2016 0.6250 0.6250 0.6200 0.6201 5,910 -0.00(-0.78%)
Dec 21, 2016 0.6350 0.6350 0.6175 0.6250 23,798 -0.03(-3.85%)
Dec 20, 2016 0.6100 0.6500 0.6100 0.6500 180,286 +0.04(+6.56%)
Dec 19, 2016 0.6299 0.6299 0.5950 0.6100 47,606 -0.02(-3.17%)
Dec 16, 2016 0.6000 0.6300 0.6000 0.6300 41,167 +0.01(+1.61%)
Dec 15, 2016 0.6011 0.6400 0.5800 0.6200 101,582 -0.02(-2.97%)
Dec 14, 2016 0.6400 0.6400 0.5800 0.6390 51,319 +0.01(+1.43%)
Dec 13, 2016 0.5450 0.6400 0.5450 0.6300 93,907 +0.03(+5.00%)
Dec 12, 2016 0.5987 0.6023 0.5350 0.6000 97,285 +0.00(+0.35%)
Dec 09, 2016 0.5900 0.5987 0.5890 0.5979 53,719 +0.01(+1.34%)
Dec 08, 2016 0.5580 0.5900 0.5580 0.5900 67,093 +0.04(+7.31%)
Dec 07, 2016 0.5580 0.5580 0.5400 0.5498 44,763 -0.00(-0.04%)
Dec 06, 2016 0.5186 0.5800 0.5100 0.5500 252,816 +0.05(+10.00%)
Dec 05, 2016 0.5099 0.5099 0.4900 0.5000 34,023 -0.01(-1.96%)
Dec 02, 2016 0.5011 0.5140 0.4950 0.5100 36,064 +0.01(+1.80%)
Dec 01, 2016 0.4850 0.5199 0.4850 0.5010 30,928 -0.02(-3.65%)
Nov 30, 2016 0.5000 0.5250 0.4902 0.5200 132,034 +0.03(+6.08%)
Nov 29, 2016 0.5150 0.5150 0.4600 0.4902 386,174 -0.02(-3.98%)
Nov 28, 2016 0.5098 0.5150 0.5000 0.5105 30,543 -0.01(-1.81%)
Nov 25, 2016 0.4900 0.5199 0.4900 0.5199 4,899 +0.00(+0.46%)
Nov 23, 2016 0.5175 0.5175 0.5175 0 -0.01(-1.43%)
Nov 22, 2016 0.5250 0.5250 0.5175 0.5250 66,700 +0.01(+0.96%)
Nov 21, 2016 0.5100 0.5249 0.4950 0.5200 72,775 +0.01(+1.96%)
Nov 18, 2016 0.4950 0.5100 0.4950 0.5100 9,247 +0.00(+0.00%)
Nov 17, 2016 0.4950 0.5250 0.4950 0.5100 160,520 +0.02(+3.03%)
Nov 16, 2016 0.4900 0.5000 0.4850 0.4950 46,665 +0.00(+0.00%)
Nov 15, 2016 0.4800 0.5000 0.4750 0.4950 49,492 +0.02(+3.13%)
Nov 14, 2016 0.4998 0.5000 0.4600 0.4800 38,813 -0.02(-3.61%)
Nov 11, 2016 0.5096 0.5096 0.4650 0.4980 89,588 -0.01(-1.66%)
Nov 10, 2016 0.4795 0.5064 0.4775 0.5064 75,585 +0.03(+7.22%)
Nov 09, 2016 0.4700 0.4801 0.4700 0.4723 36,000 -0.02(-3.61%)
Nov 08, 2016 0.4700 0.5000 0.4700 0.4900 18,840 -0.01(-2.00%)
Nov 07, 2016 0.5000 0.5500 0.4550 0.5000 66,428 -0.01(-1.96%)
Nov 04, 2016 0.4900 0.5600 0.4900 0.5100 99,994 +0.03(+6.25%)
Nov 03, 2016 0.4510 0.4800 0.4510 0.4800 38,447 +0.03(+6.43%)
Nov 02, 2016 0.4789 0.4789 0.4500 0.4510 5,222 +0.00(+0.20%)
Nov 01, 2016 0.4608 0.4789 0.4500 0.4501 38,154 -0.01(-2.32%)
Oct 31, 2016 0.4700 0.4789 0.4608 0.4608 74,695 -0.01(-1.96%)
Oct 28, 2016 0.4700 0.4750 0.4650 0.4700 128,078 +0.00(+0.00%)
Oct 27, 2016 0.5350 0.5700 0.4700 0.4700 205,281 -0.04(-6.93%)
Oct 26, 2016 0.4950 0.5100 0.4950 0.5050 76,816 +0.02(+3.06%)
Oct 25, 2016 0.4900 0.4911 0.4900 0.4900 25,497 +0.02(+4.26%)
Oct 24, 2016 0.4989 0.5000 0.4700 0.4700 122,694 -0.02(-4.08%)
Oct 21, 2016 0.4699 0.4948 0.4600 0.4900 255,845 +0.02(+4.26%)
Oct 20, 2016 0.4600 0.4700 0.4600 0.4700 25,970 +0.01(+1.10%)
Oct 19, 2016 0.4400 0.4750 0.4300 0.4649 65,233 -0.01(-2.13%)
Oct 18, 2016 0.4100 0.4750 0.4100 0.4750 35,340 +0.02(+5.56%)
Oct 17, 2016 0.4350 0.4549 0.4200 0.4500 34,270 -0.01(-1.10%)
Oct 14, 2016 0.4500 0.4717 0.4450 0.4550 36,194 +0.01(+1.34%)
Oct 13, 2016 0.4699 0.4699 0.4350 0.4490 56,496 -0.01(-1.32%)
Oct 12, 2016 0.4500 0.4749 0.4383 0.4550 120,952 +0.01(+1.11%)
Oct 11, 2016 0.4800 0.4800 0.4250 0.4500 64,851 +0.02(+4.65%)
Oct 10, 2016 0.5199 0.5199 0.4200 0.4300 100,107 -0.07(-14.00%)
Oct 07, 2016 0.4400 0.5000 0.4300 0.5000 82,237 +0.07(+16.28%)
Oct 06, 2016 0.4100 0.4900 0.4100 0.4300 144,120 +0.02(+4.88%)
Oct 05, 2016 0.5400 0.5400 0.4100 0.4100 338,813 -0.11(-21.15%)
Oct 04, 2016 0.5100 0.5980 0.4500 0.5200 334,638 +0.01(+1.96%)
Oct 03, 2016 0.6520 0.6700 0.4900 0.5100 417,499 -0.14(-21.80%)
Sep 30, 2016 0.6750 0.6800 0.5700 0.6522 827,126 -0.02(-3.02%)
Sep 29, 2016 0.6415 0.7100 0.6400 0.6725 305,339 +0.04(+6.75%)
Sep 28, 2016 0.5750 0.6300 0.5700 0.6300 297,157 +0.07(+11.50%)
Sep 27, 2016 0.5500 0.5650 0.5450 0.5650 161,832 +0.02(+4.63%)
Sep 26, 2016 0.5600 0.5850 0.5300 0.5400 73,209 -0.01(-2.23%)
Sep 23, 2016 0.5081 0.5600 0.4700 0.5523 233,721 +0.04(+8.29%)
Sep 22, 2016 0.4950 0.5200 0.4860 0.5100 199,309 +0.02(+3.03%)
Sep 21, 2016 0.4569 0.4950 0.4500 0.4950 192,425 +0.04(+8.55%)
Sep 20, 2016 0.4100 0.4560 0.3660 0.4560 133,732 +0.05(+11.22%)
Sep 19, 2016 0.4770 0.4900 0.3750 0.4100 389,011 -0.07(-14.58%)
Sep 16, 2016 0.6100 0.6200 0.4550 0.4800 883,952 -0.14(-21.95%)
Sep 15, 2016 0.6200 0.6300 0.6000 0.6150 137,296 -0.03(-3.91%)
Sep 14, 2016 0.6100 0.6650 0.6100 0.6400 272,489 +0.03(+4.92%)
Sep 13, 2016 0.6100 0.6200 0.5950 0.6100 29,976 -0.02(-2.40%)
Sep 12, 2016 0.6050 0.6250 0.5850 0.6250 152,567 +0.02(+2.46%)
Sep 09, 2016 0.5650 0.6250 0.5650 0.6100 259,478 +0.03(+5.54%)
Sep 08, 2016 0.5600 0.5840 0.5440 0.5780 251,054 +0.02(+3.21%)
Sep 07, 2016 0.5800 0.5950 0.5100 0.5600 509,077 -0.02(-4.27%)
Sep 06, 2016 0.4910 0.6100 0.4910 0.5850 825,594 +0.09(+17.02%)
Sep 02, 2016 0.4999 0.4999 0.4999 0 +0.10(+26.56%)
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.