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

Alpine 4 Holdings Inc Cl A (OP: ALPP )

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 (%)
Aug 31, 2020 0.0550 0.0630 0.0550 0.0600 712,276 +0.00(+1.69%)
Aug 28, 2020 0.0584 0.0640 0.0543 0.0590 841,700 +0.00(+1.03%)
Aug 27, 2020 0.0500 0.0638 0.0461 0.0584 2,458,041 +0.01(+18.46%)
Aug 26, 2020 0.0450 0.0527 0.0445 0.0493 855,747 +0.01(+12.05%)
Aug 25, 2020 0.0467 0.0520 0.0440 0.0440 383,287 -0.01(-14.56%)
Aug 24, 2020 0.0432 0.0520 0.0432 0.0515 1,368,326 +0.01(+14.19%)
Aug 21, 2020 0.0423 0.0495 0.0423 0.0451 696,600 +0.00(+7.38%)
Aug 20, 2020 0.0440 0.0440 0.0400 0.0420 632,279 -0.00(-4.11%)
Aug 19, 2020 0.0440 0.0440 0.0400 0.0438 1,293,641 -0.00(-0.23%)
Aug 18, 2020 0.0456 0.0500 0.0400 0.0439 1,575,920 -0.00(-9.30%)
Aug 17, 2020 0.0523 0.0524 0.0470 0.0484 816,751 -0.00(-7.46%)
Aug 14, 2020 0.0550 0.0555 0.0495 0.0523 958,800 -0.00(-4.56%)
Aug 13, 2020 0.0495 0.0575 0.0490 0.0548 1,625,098 +0.00(+5.59%)
Aug 12, 2020 0.0500 0.0537 0.0490 0.0519 1,096,373 -0.00(-3.17%)
Aug 11, 2020 0.0530 0.0540 0.0500 0.0536 742,306 +0.00(+1.90%)
Aug 10, 2020 0.0520 0.0580 0.0520 0.0526 521,600 -0.00(-6.74%)
Aug 07, 2020 0.0585 0.0585 0.0523 0.0564 409,700 +0.00(+1.62%)
Aug 06, 2020 0.0560 0.0593 0.0540 0.0555 530,871 -0.00(-4.31%)
Aug 05, 2020 0.0640 0.0640 0.0580 0.0580 727,742 -0.00(-4.13%)
Aug 04, 2020 0.0640 0.0640 0.0595 0.0605 382,353 -0.00(-2.42%)
Aug 03, 2020 0.0595 0.0680 0.0592 0.0620 380,304 +0.00(+1.81%)
Jul 31, 2020 0.0610 0.0620 0.0600 0.0609 1,128,200 +0.00(+1.50%)
Jul 30, 2020 0.0600 0.0640 0.0585 0.0600 326,864 -0.00(-2.12%)
Jul 29, 2020 0.0650 0.0650 0.0581 0.0613 294,615 -0.01(-9.05%)
Jul 28, 2020 0.0550 0.0750 0.0520 0.0674 2,823,996 +0.01(+24.81%)
Jul 27, 2020 0.0522 0.0550 0.0520 0.0540 211,560 -0.00(-1.82%)
Jul 24, 2020 0.0610 0.0610 0.0520 0.0550 335,400 -0.00(-5.98%)
Jul 23, 2020 0.0590 0.0650 0.0550 0.0585 539,456 -0.00(-2.50%)
Jul 22, 2020 0.0546 0.0610 0.0520 0.0600 730,291 +0.00(+7.14%)
Jul 21, 2020 0.0550 0.0578 0.0520 0.0560 302,501 +0.00(+1.82%)
Jul 20, 2020 0.0510 0.0550 0.0492 0.0550 818,939 +0.00(+6.80%)
Jul 17, 2020 0.0565 0.0580 0.0455 0.0515 930,000 -0.01(-8.85%)
Jul 16, 2020 0.0575 0.0582 0.0550 0.0565 448,768 -0.00(-2.59%)
Jul 15, 2020 0.0575 0.0599 0.0550 0.0580 545,973 -0.00(-1.36%)
Jul 14, 2020 0.0580 0.0608 0.0571 0.0588 323,823 +0.00(+0.17%)
Jul 13, 2020 0.0630 0.0630 0.0560 0.0587 769,508 -0.00(-4.24%)
Jul 10, 2020 0.0640 0.0640 0.0599 0.0613 676,300 -0.00(-3.46%)
Jul 09, 2020 0.0630 0.0635 0.0590 0.0635 929,982 +0.00(+0.79%)
Jul 08, 2020 0.0640 0.0640 0.0590 0.0630 1,227,384 +0.00(+0.00%)
Jul 07, 2020 0.0695 0.0710 0.0617 0.0630 967,825 -0.00(-5.69%)
Jul 06, 2020 0.0674 0.0695 0.0627 0.0668 408,616 +0.00(+2.14%)
Jul 02, 2020 0.0650 0.0699 0.0650 0.0654 507,500 +0.00(+0.62%)
Jul 01, 2020 0.0660 0.0700 0.0615 0.0650 531,473 +0.00(+0.00%)
Jun 30, 2020 0.0630 0.0650 0.0621 0.0650 541,816 +0.00(+0.00%)
Jun 29, 2020 0.0640 0.0660 0.0604 0.0650 727,191 +0.00(+1.56%)
Jun 26, 2020 0.0649 0.0649 0.0601 0.0640 802,600 -0.00(-0.78%)
Jun 25, 2020 0.0620 0.0660 0.0620 0.0645 590,638 -0.00(-3.73%)
Jun 24, 2020 0.0640 0.0679 0.0620 0.0670 583,249 +0.00(+3.08%)
Jun 23, 2020 0.0669 0.0680 0.0635 0.0650 616,191 -0.00(-2.84%)
Jun 22, 2020 0.0680 0.0690 0.0630 0.0669 482,772 -0.00(-0.89%)
Jun 19, 2020 0.0650 0.0700 0.0620 0.0675 915,500 +0.00(+3.85%)
Jun 18, 2020 0.0690 0.0720 0.0535 0.0650 2,438,111 -0.00(-1.52%)
Jun 17, 2020 0.0725 0.0730 0.0600 0.0660 1,193,222 -0.00(-6.52%)
Jun 16, 2020 0.0719 0.0767 0.0688 0.0706 643,624 -0.00(-1.81%)
Jun 15, 2020 0.0670 0.0740 0.0620 0.0719 897,222 +0.01(+10.62%)
Jun 12, 2020 0.0680 0.0680 0.0643 0.0650 291,600 -0.00(-4.41%)
Jun 11, 2020 0.0650 0.0740 0.0643 0.0680 638,164 +0.00(+4.62%)
Jun 10, 2020 0.0655 0.0730 0.0650 0.0650 460,383 -0.00(-4.41%)
Jun 09, 2020 0.0710 0.0760 0.0630 0.0680 1,863,699 +0.00(+1.04%)
Jun 08, 2020 0.0700 0.0700 0.0620 0.0673 1,782,272 -0.00(-0.88%)
Jun 05, 2020 0.0700 0.0700 0.0611 0.0679 1,224,700 -0.00(-3.00%)
Jun 04, 2020 0.0670 0.0730 0.0651 0.0700 930,417 -0.00(-1.13%)
Jun 03, 2020 0.0850 0.0870 0.0640 0.0708 3,550,643 -0.01(-16.71%)
Jun 02, 2020 0.0935 0.1080 0.0750 0.0850 2,973,173 -0.01(-7.10%)
Jun 01, 2020 0.0815 0.0980 0.0750 0.0915 1,368,693 +0.01(+7.65%)
May 29, 2020 0.1000 0.1000 0.0770 0.0850 1,899,600 -0.01(-10.53%)
May 28, 2020 0.1000 0.1170 0.0805 0.0950 2,367,091 -0.00(-0.73%)
May 27, 2020 0.0780 0.0963 0.0752 0.0957 2,382,696 +0.02(+22.69%)
May 26, 2020 0.0667 0.0790 0.0600 0.0780 1,145,399 +0.01(+18.36%)
May 22, 2020 0.0600 0.0669 0.0598 0.0659 356,300 +0.01(+8.93%)
May 21, 2020 0.0683 0.0683 0.0600 0.0605 390,250 -0.01(-11.29%)
May 20, 2020 0.0683 0.0685 0.0600 0.0682 809,600 -0.00(-0.15%)
May 19, 2020 0.0689 0.0690 0.0600 0.0683 296,391 -0.00(-1.01%)
May 18, 2020 0.0640 0.0719 0.0590 0.0690 614,197 +0.01(+7.81%)
May 15, 2020 0.0620 0.0644 0.0550 0.0640 895,700 +0.01(+14.29%)
May 14, 2020 0.0670 0.0725 0.0525 0.0560 1,759,788 -0.02(-24.12%)
May 13, 2020 0.0680 0.0745 0.0660 0.0738 754,357 +0.00(+6.96%)
May 12, 2020 0.0680 0.0720 0.0660 0.0690 402,902 -0.00(-2.54%)
May 11, 2020 0.0710 0.0744 0.0650 0.0708 623,547 -0.00(-0.28%)
May 08, 2020 0.0740 0.0740 0.0630 0.0710 1,236,600 -0.00(-3.92%)
May 07, 2020 0.0720 0.0780 0.0670 0.0739 835,433 +0.00(+0.00%)
May 06, 2020 0.0780 0.0800 0.0721 0.0739 441,280 -0.00(-5.26%)
May 05, 2020 0.0895 0.0895 0.0721 0.0780 757,940 +0.00(+2.63%)
May 04, 2020 0.0760 0.0850 0.0710 0.0760 796,671 +0.00(+1.33%)
May 01, 2020 0.0728 0.0760 0.0600 0.0750 805,300 +0.00(+3.02%)
Apr 30, 2020 0.0750 0.0769 0.0620 0.0728 1,045,696 +0.00(+1.11%)
Apr 29, 2020 0.0798 0.0798 0.0720 0.0720 579,227 -0.00(-4.89%)
Apr 28, 2020 0.0820 0.0825 0.0720 0.0757 460,932 -0.00(-1.05%)
Apr 27, 2020 0.0865 0.0865 0.0715 0.0765 509,678 -0.01(-7.27%)
Apr 24, 2020 0.0815 0.0850 0.0760 0.0825 596,100 +0.00(+3.13%)
Apr 23, 2020 0.0895 0.0895 0.0760 0.0800 870,620 -0.00(-4.76%)
Apr 22, 2020 0.0870 0.0940 0.0775 0.0840 709,394 -0.00(-5.62%)
Apr 21, 2020 0.0890 0.0945 0.0820 0.0890 644,278 +0.00(+1.14%)
Apr 20, 2020 0.0800 0.0890 0.0800 0.0880 423,895 +0.01(+10.00%)
Apr 17, 2020 0.0800 0.0845 0.0730 0.0800 857,600 -0.00(-3.61%)
Apr 16, 2020 0.0995 0.0995 0.0760 0.0830 1,019,636 -0.01(-9.78%)
Apr 15, 2020 0.0958 0.1119 0.0865 0.0920 825,887 -0.01(-8.00%)
Apr 14, 2020 0.1090 0.1140 0.0915 0.1000 1,651,535 -0.01(-5.66%)
Apr 13, 2020 0.0780 0.1170 0.0745 0.1060 5,568,815 +0.04(+51.43%)
Apr 09, 2020 0.0610 0.0960 0.0605 0.0700 5,767,700 +0.00(+4.48%)
Apr 08, 2020 0.0380 0.0820 0.0331 0.0670 6,356,734 +0.03(+78.67%)
Apr 07, 2020 0.0320 0.0400 0.0310 0.0375 375,061 -0.00(-1.32%)
Apr 06, 2020 0.0380 0.0380 0.0310 0.0380 221,997 +0.00(+1.33%)
Apr 03, 2020 0.0333 0.0380 0.0320 0.0375 349,800 +0.00(+7.14%)
Apr 02, 2020 0.0390 0.0390 0.0320 0.0350 213,850 -0.00(-7.89%)
Apr 01, 2020 0.0420 0.0420 0.0250 0.0380 773,224 -0.00(-3.80%)
Mar 31, 2020 0.0350 0.0400 0.0350 0.0395 381,916 +0.01(+16.18%)
Mar 30, 2020 0.0363 0.0399 0.0001 0.0340 1,271,776 -0.01(-14.79%)
Mar 27, 2020 0.0399 0.0400 0.0350 0.0399 312,100 +0.00(+0.00%)
Mar 26, 2020 0.0375 0.0400 0.0370 0.0399 718,808 -0.00(-0.25%)
Mar 25, 2020 0.0420 0.0420 0.0375 0.0400 890,068 +0.00(+0.25%)
Mar 24, 2020 0.0424 0.0425 0.0375 0.0399 627,451 -0.00(-0.25%)
Mar 23, 2020 0.0458 0.0475 0.0400 0.0400 1,319,411 -0.01(-15.07%)
Mar 20, 2020 0.0850 0.0850 0.0413 0.0471 1,450,300 +0.00(+3.97%)
Mar 19, 2020 0.0435 0.0550 0.0350 0.0453 4,407,716 +0.01(+13.25%)
Mar 18, 2020 0.0400 0.0470 0.0350 0.0400 702,393 -0.00(-10.91%)
Mar 17, 2020 0.0498 0.0498 0.0366 0.0449 928,826 +0.00(+4.42%)
Mar 16, 2020 0.0520 0.0600 0.0410 0.0430 1,299,280 -0.02(-29.04%)
Mar 13, 2020 0.0599 0.0635 0.0520 0.0606 1,058,300 +0.00(+1.17%)
Mar 12, 2020 0.0700 0.0700 0.0510 0.0599 796,506 -0.01(-14.43%)
Mar 11, 2020 0.0739 0.0770 0.0605 0.0700 269,328 -0.00(-5.28%)
Mar 10, 2020 0.0660 0.0829 0.0611 0.0739 343,484 +0.01(+13.69%)
Mar 09, 2020 0.0690 0.0700 0.0602 0.0650 530,755 -0.01(-7.14%)
Mar 06, 2020 0.0700 0.0750 0.0600 0.0700 607,600 -0.00(-5.41%)
Mar 05, 2020 0.0850 0.0850 0.0650 0.0740 390,924 -0.01(-12.94%)
Mar 04, 2020 0.0830 0.0858 0.0725 0.0850 964,266 +0.00(+2.41%)
Mar 03, 2020 0.0760 0.0850 0.0700 0.0830 879,352 +0.01(+7.79%)
Mar 02, 2020 0.0705 0.0780 0.0570 0.0770 1,043,724 +0.01(+8.45%)
Feb 28, 2020 0.0840 0.0840 0.0700 0.0710 751,200 -0.01(-15.48%)
Feb 27, 2020 0.0850 0.0920 0.0725 0.0840 783,558 -0.01(-8.70%)
Feb 26, 2020 0.0930 0.0930 0.0850 0.0920 349,528 -0.00(-1.08%)
Feb 25, 2020 0.0980 0.0980 0.0870 0.0930 504,724 -0.01(-5.10%)
Feb 24, 2020 0.0900 0.1000 0.0850 0.0980 758,888 +0.01(+15.29%)
Feb 21, 2020 0.0900 0.0900 0.0780 0.0850 475,200 +0.00(+1.43%)
Feb 20, 2020 0.0750 0.0879 0.0750 0.0838 581,508 -0.00(-4.77%)
Feb 19, 2020 0.0900 0.1000 0.0800 0.0880 876,531 -0.01(-10.20%)
Feb 18, 2020 0.0760 0.0980 0.0632 0.0980 1,662,018 +0.02(+28.95%)
Feb 14, 2020 0.0677 0.0760 0.0632 0.0760 987,900 +0.01(+12.59%)
Feb 13, 2020 0.0640 0.0679 0.0547 0.0675 2,215,272 +0.00(+5.47%)
Feb 12, 2020 0.0748 0.0748 0.0630 0.0640 1,493,231 -0.01(-14.09%)
Feb 11, 2020 0.0800 0.0800 0.0712 0.0745 801,826 -0.00(-1.46%)
Feb 10, 2020 0.0750 0.0816 0.0730 0.0756 1,422,581 +0.00(+4.28%)
Feb 07, 2020 0.0845 0.0845 0.0705 0.0725 1,793,200 -0.01(-15.89%)
Feb 06, 2020 0.1008 0.1008 0.0799 0.0862 2,238,477 -0.01(-14.48%)
Feb 05, 2020 0.1050 0.1100 0.0965 0.1008 1,093,699 -0.00(-1.75%)
Feb 04, 2020 0.0940 0.1060 0.0920 0.1026 2,224,880 +0.01(+6.87%)
Feb 03, 2020 0.0915 0.1025 0.0850 0.0960 1,332,069 +0.00(+4.92%)
Jan 31, 2020 0.1065 0.1065 0.0740 0.0915 5,120,500 -0.01(-10.47%)
Jan 30, 2020 0.1150 0.1221 0.0958 0.1022 3,295,649 -0.03(-20.16%)
Jan 29, 2020 0.1375 0.1375 0.1230 0.1280 423,075 -0.01(-5.47%)
Jan 28, 2020 0.1550 0.1550 0.1295 0.1354 531,919 -0.01(-6.62%)
Jan 27, 2020 0.1470 0.1600 0.1400 0.1450 333,202 +0.00(+1.97%)
Jan 24, 2020 0.1490 0.1720 0.1410 0.1422 677,400 -0.01(-4.56%)
Jan 23, 2020 0.1450 0.1540 0.1400 0.1490 566,621 +0.00(+0.00%)
Jan 22, 2020 0.1545 0.1630 0.1450 0.1490 385,161 +0.01(+4.34%)
Jan 21, 2020 0.1819 0.1840 0.1367 0.1428 1,339,645 -0.03(-16.10%)
Jan 17, 2020 0.1700 0.1957 0.1621 0.1702 3,113,600 +0.01(+8.82%)
Jan 16, 2020 0.1192 0.1710 0.1188 0.1564 1,935,466 +0.04(+31.87%)
Jan 15, 2020 0.1280 0.1336 0.1137 0.1186 941,840 -0.01(-10.83%)
Jan 14, 2020 0.1495 0.1495 0.1200 0.1330 738,600 -0.02(-11.04%)
Jan 13, 2020 0.1519 0.1519 0.1400 0.1495 585,801 -0.00(-0.33%)
Jan 10, 2020 0.1498 0.1500 0.1400 0.1500 424,300 +0.00(+2.67%)
Jan 09, 2020 0.1500 0.1500 0.1360 0.1461 471,240 -0.00(-2.60%)
Jan 08, 2020 0.1492 0.1530 0.1306 0.1500 472,228 +0.00(+0.00%)
Jan 07, 2020 0.1700 0.1700 0.1300 0.1500 1,203,974 -0.02(-11.76%)
Jan 06, 2020 0.2000 0.2000 0.1537 0.1700 1,068,193 -0.01(-5.56%)
Jan 03, 2020 0.1825 0.1899 0.1651 0.1800 1,312,200 -0.00(-2.65%)
Jan 02, 2020 0.1928 0.2089 0.1730 0.1849 889,145 -0.01(-5.57%)
Dec 31, 2019 0.2000 0.2090 0.1750 0.1958 1,002,500 -0.01(-6.45%)
Dec 30, 2019 0.2150 0.2150 0.2000 0.2093 357,663 +0.01(+3.92%)
Dec 27, 2019 0.2000 0.2100 0.1900 0.2014 917,500 +0.01(+7.18%)
Dec 26, 2019 0.1790 0.1950 0.1700 0.1879 1,271,655 +0.01(+3.75%)
Dec 24, 2019 0.1990 0.1990 0.1800 0.1811 300,900 -0.02(-7.79%)
Dec 23, 2019 0.1860 0.2100 0.1793 0.1964 824,211 +0.01(+6.74%)
Dec 20, 2019 0.1879 0.1880 0.1756 0.1840 155,400 -0.00(-0.54%)
Dec 19, 2019 0.1820 0.1850 0.1720 0.1850 303,917 +0.00(+1.65%)
Dec 18, 2019 0.1701 0.1871 0.1620 0.1820 290,994 -0.00(-0.55%)
Dec 17, 2019 0.1950 0.1950 0.1510 0.1830 1,908,832 -0.02(-8.41%)
Dec 16, 2019 0.2100 0.2100 0.1850 0.1998 640,426 -0.01(-4.86%)
Dec 13, 2019 0.2180 0.2230 0.1965 0.2100 1,274,300 -0.01(-3.67%)
Dec 12, 2019 0.2390 0.2395 0.2100 0.2180 896,963 -0.02(-7.08%)
Dec 11, 2019 0.2587 0.2587 0.2239 0.2346 589,943 +0.01(+5.06%)
Dec 10, 2019 0.2490 0.2640 0.2169 0.2233 2,419,031 -0.02(-9.52%)
Dec 09, 2019 0.2180 0.2490 0.2060 0.2468 2,345,641 +0.03(+13.21%)
Dec 06, 2019 0.2139 0.2240 0.1950 0.2180 1,189,700 +0.01(+4.01%)
Dec 05, 2019 0.2000 0.2200 0.1861 0.2096 2,317,142 +0.02(+10.32%)
Dec 04, 2019 0.1701 0.2200 0.1666 0.1900 2,454,109 +0.02(+11.11%)
Dec 03, 2019 0.1910 0.1950 0.1692 0.1710 1,500,379 -0.02(-12.31%)
Dec 02, 2019 0.2280 0.2280 0.1899 0.1950 1,436,374 -0.03(-12.36%)
Nov 29, 2019 0.2101 0.2320 0.1925 0.2225 928,200 +0.01(+6.00%)
Nov 27, 2019 0.2250 0.2300 0.1852 0.2099 1,878,900 -0.02(-8.66%)
Nov 26, 2019 0.2499 0.2790 0.2101 0.2298 5,615,862 -0.04(-14.57%)
Nov 25, 2019 0.2035 0.2700 0.1800 0.2690 11,005,119 +0.10(+60.60%)
Nov 22, 2019 0.1450 0.1765 0.1337 0.1675 1,447,900 +0.02(+11.67%)
Nov 21, 2019 0.1644 0.1650 0.1244 0.1500 2,353,059 -0.02(-9.09%)
Nov 20, 2019 0.1850 0.2050 0.1530 0.1650 5,809,474 -0.00(-0.60%)
Nov 19, 2019 0.1100 0.1915 0.0950 0.1660 12,993,311 +0.05(+48.21%)
Nov 18, 2019 0.1450 0.1450 0.1110 0.1120 4,939,171 -0.04(-25.33%)
Nov 15, 2019 0.1510 0.1790 0.1150 0.1500 7,831,500 +0.00(+1.69%)
Nov 14, 2019 0.1772 0.1900 0.1380 0.1475 4,213,920 -0.03(-16.71%)
Nov 13, 2019 0.1799 0.2099 0.1638 0.1771 5,115,905 -0.00(-2.69%)
Nov 12, 2019 0.2655 0.3100 0.1561 0.1820 10,720,601 -0.07(-28.60%)
Nov 11, 2019 0.3140 0.3190 0.2430 0.2549 5,363,581 -0.06(-19.05%)
Nov 08, 2019 0.2498 0.3190 0.2210 0.3149 8,627,200 +0.08(+33.89%)
Nov 07, 2019 0.2499 0.2984 0.2020 0.2352 6,044,414 -0.02(-9.19%)
Nov 06, 2019 0.1810 0.2690 0.1370 0.2590 17,645,312 +0.06(+28.22%)
Nov 05, 2019 0.4400 0.4400 0.1880 0.2020 14,833,547 -0.21(-50.86%)
Nov 04, 2019 0.2655 0.4300 0.2400 0.4111 10,724,452 +0.17(+71.29%)
Nov 01, 2019 0.1440 0.2410 0.1350 0.2400 4,926,600 +0.09(+60.00%)
Oct 31, 2019 0.1340 0.1770 0.1230 0.1500 6,955,827 +0.02(+18.11%)
Oct 30, 2019 0.1160 0.1270 0.0920 0.1270 5,715,492 +0.01(+11.50%)
Oct 29, 2019 0.0645 0.1200 0.0634 0.1139 14,195,159 +0.05(+76.59%)
Oct 28, 2019 0.0648 0.0680 0.0580 0.0645 2,294,739 -0.00(-1.98%)
Oct 25, 2019 0.0648 0.0715 0.0619 0.0658 1,817,400 +0.00(+2.97%)
Oct 24, 2019 0.0680 0.0779 0.0610 0.0639 2,776,137 +0.00(+1.43%)
Oct 23, 2019 0.0608 0.0640 0.0390 0.0630 7,920,761 +0.00(+3.79%)
Oct 22, 2019 0.0699 0.0735 0.0560 0.0607 4,250,931 -0.01(-9.40%)
Oct 21, 2019 0.0755 0.0839 0.0623 0.0670 7,602,527 -0.01(-8.97%)
Oct 18, 2019 0.0565 0.0780 0.0445 0.0736 9,284,300 +0.02(+47.20%)
Oct 17, 2019 0.0560 0.0648 0.0415 0.0500 13,322,173 -0.00(-9.09%)
Oct 16, 2019 0.0330 0.0550 0.0320 0.0550 11,224,471 +0.02(+66.67%)
Oct 15, 2019 0.0270 0.0347 0.0240 0.0330 4,460,204 +0.01(+22.22%)
Oct 14, 2019 0.0220 0.0280 0.0210 0.0270 1,914,861 +0.01(+22.73%)
Oct 11, 2019 0.0225 0.0225 0.0176 0.0220 2,877,600 -0.00(-2.22%)
Oct 10, 2019 0.0205 0.0260 0.0180 0.0225 9,957,110 +0.01(+32.35%)
Oct 09, 2019 0.0138 0.0170 0.0138 0.0170 8,400 +0.00(+1.19%)
Oct 08, 2019 0.0150 0.0170 0.0150 0.0168 353,380 +0.00(+9.80%)
Oct 07, 2019 0.0170 0.0170 0.0141 0.0153 782,503 -0.00(-7.27%)
Oct 04, 2019 0.0143 0.0185 0.0131 0.0165 434,900 +0.00(+17.02%)
Oct 03, 2019 0.0146 0.0165 0.0130 0.0141 951,201 -0.00(-10.76%)
Oct 02, 2019 0.0144 0.0175 0.0130 0.0158 439,345 -0.00(-6.51%)
Oct 01, 2019 0.0160 0.0190 0.0145 0.0169 320,410 -0.00(-0.59%)
Sep 30, 2019 0.0178 0.0183 0.0159 0.0170 708,680 -0.00(-4.49%)
Sep 27, 2019 0.0170 0.0190 0.0160 0.0178 1,115,000 +0.00(+7.23%)
Sep 26, 2019 0.0166 0.0170 0.0150 0.0166 803,741 -0.00(-2.35%)
Sep 25, 2019 0.0170 0.0170 0.0150 0.0170 455,329 +0.00(+0.00%)
Sep 24, 2019 0.0162 0.0170 0.0156 0.0170 395,340 +0.00(+1.19%)
Sep 23, 2019 0.0172 0.0172 0.0130 0.0168 1,047,684 -0.00(-2.33%)
Sep 20, 2019 0.0178 0.0178 0.0156 0.0172 543,100 +0.00(+1.18%)
Sep 19, 2019 0.0140 0.0170 0.0140 0.0170 689,142 +0.00(+14.09%)
Sep 18, 2019 0.0174 0.0174 0.0135 0.0149 541,329 -0.00(-14.37%)
Sep 17, 2019 0.0140 0.0179 0.0140 0.0174 2,573,537 +0.00(+20.83%)
Sep 16, 2019 0.0155 0.0155 0.0131 0.0144 791,303 +0.00(+4.35%)
Sep 13, 2019 0.0120 0.0150 0.0120 0.0138 93,700 +0.00(+10.40%)
Sep 12, 2019 0.0112 0.0140 0.0111 0.0125 553,400 -0.00(-10.07%)
Sep 11, 2019 0.0160 0.0160 0.0110 0.0139 1,331,149 -0.00(-13.13%)
Sep 10, 2019 0.0145 0.0160 0.0109 0.0160 422,032 +0.00(+19.40%)
Sep 09, 2019 0.0134 0.0151 0.0134 0.0134 741,729 +0.00(+0.00%)
Sep 06, 2019 0.0111 0.0134 0.0092 0.0134 1,073,500 +0.00(+6.35%)
Sep 05, 2019 0.0117 0.0134 0.0117 0.0126 616,436 -0.00(-6.67%)
Sep 04, 2019 0.0117 0.0135 0.0117 0.0135 580,700 +0.00(+8.00%)
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.