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

Reeltime Rentals Inc (OP: RLTR )

0.0082 +0.0002 (+2.50%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 10, 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, 2021 0.0820 0.0820 0.0683 0.0719 558,315 -0.00(-4.77%)
Aug 30, 2021 0.0751 0.0875 0.0722 0.0755 310,447 -0.00(-3.45%)
Aug 27, 2021 0.0820 0.0870 0.0750 0.0782 196,356 -0.00(-4.63%)
Aug 26, 2021 0.0843 0.0900 0.0780 0.0820 752,345 +0.00(+0.24%)
Aug 25, 2021 0.0780 0.0835 0.0750 0.0818 348,802 -0.00(-0.12%)
Aug 24, 2021 0.0850 0.0900 0.0740 0.0819 694,885 -0.00(-3.42%)
Aug 23, 2021 0.0818 0.0898 0.0780 0.0848 250,342 +0.00(+3.79%)
Aug 20, 2021 0.0900 0.0900 0.0745 0.0817 90,311 +0.00(+4.48%)
Aug 19, 2021 0.0850 0.0850 0.0705 0.0782 385,366 -0.00(-2.25%)
Aug 18, 2021 0.0550 0.0850 0.0550 0.0800 157,359 +0.00(+1.65%)
Aug 17, 2021 0.0850 0.0850 0.0750 0.0787 80,160 -0.01(-6.86%)
Aug 16, 2021 0.0900 0.0900 0.0750 0.0845 91,783 +0.00(+5.63%)
Aug 13, 2021 0.0900 0.0900 0.0800 0.0800 186,260 -0.01(-11.11%)
Aug 12, 2021 0.0806 0.0900 0.0660 0.0900 266,323 +0.01(+14.36%)
Aug 11, 2021 0.0900 0.0900 0.0787 0.0787 159,592 -0.01(-12.56%)
Aug 10, 2021 0.0851 0.0900 0.0851 0.0900 117,515 +0.00(+0.00%)
Aug 09, 2021 0.0806 0.0945 0.0805 0.0900 111,997 +0.00(+1.93%)
Aug 06, 2021 0.0876 0.0940 0.0800 0.0883 126,680 -0.01(-6.95%)
Aug 05, 2021 0.0802 0.0949 0.0783 0.0949 196,536 +0.01(+14.34%)
Aug 04, 2021 0.0890 0.0890 0.0800 0.0830 163,024 -0.00(-2.35%)
Aug 03, 2021 0.0728 0.0900 0.0701 0.0850 194,953 -0.01(-10.24%)
Aug 02, 2021 0.0920 0.0947 0.0720 0.0947 147,397 +0.00(+2.93%)
Jul 30, 2021 0.0950 0.0950 0.0800 0.0920 182,433 -0.00(-3.16%)
Jul 29, 2021 0.0953 0.1000 0.0620 0.0950 325,601 -0.00(-4.43%)
Jul 28, 2021 0.0998 0.0998 0.0861 0.0994 77,259 -0.00(-0.60%)
Jul 27, 2021 0.0985 0.1070 0.0900 0.1000 97,365 -0.01(-7.24%)
Jul 26, 2021 0.0993 0.1120 0.0900 0.1078 233,507 -0.00(-3.75%)
Jul 23, 2021 0.0900 0.1120 0.0810 0.1120 256,382 +0.02(+16.79%)
Jul 22, 2021 0.0950 0.1049 0.0900 0.0959 129,050 -0.00(-4.10%)
Jul 21, 2021 0.1058 0.1099 0.0950 0.1000 364,963 -0.00(-2.15%)
Jul 20, 2021 0.1052 0.1120 0.1022 0.1022 95,261 -0.01(-6.41%)
Jul 19, 2021 0.1100 0.1133 0.1052 0.1092 115,328 -0.00(-2.15%)
Jul 16, 2021 0.1090 0.1148 0.1090 0.1116 164,109 -0.00(-2.79%)
Jul 15, 2021 0.1020 0.1150 0.1000 0.1148 307,320 +0.00(+1.23%)
Jul 14, 2021 0.1100 0.1134 0.1050 0.1134 129,554 +0.00(+0.18%)
Jul 13, 2021 0.1200 0.1200 0.1100 0.1132 190,230 -0.01(-4.71%)
Jul 12, 2021 0.1207 0.1300 0.1100 0.1188 256,759 -0.00(-1.00%)
Jul 09, 2021 0.1201 0.1297 0.1112 0.1200 304,832 -0.01(-7.48%)
Jul 08, 2021 0.1227 0.1440 0.1100 0.1297 110,404 -0.00(-3.64%)
Jul 07, 2021 0.1337 0.1440 0.1226 0.1346 84,286 -0.00(-3.17%)
Jul 06, 2021 0.1150 0.1420 0.1140 0.1390 207,430 +0.02(+13.47%)
Jul 02, 2021 0.1250 0.1470 0.1126 0.1225 201,039 +0.01(+4.43%)
Jul 01, 2021 0.1110 0.1350 0.1110 0.1173 224,308 -0.01(-11.00%)
Jun 30, 2021 0.1243 0.1400 0.1180 0.1318 309,581 +0.01(+6.12%)
Jun 29, 2021 0.1110 0.1243 0.1100 0.1242 75,474 -0.00(-0.16%)
Jun 28, 2021 0.1301 0.1301 0.1100 0.1244 61,321 +0.00(+2.73%)
Jun 25, 2021 0.1200 0.1211 0.1100 0.1211 199,007 +0.00(+0.67%)
Jun 24, 2021 0.1300 0.1300 0.1100 0.1203 98,705 +0.00(+0.08%)
Jun 23, 2021 0.1301 0.1301 0.1100 0.1202 255,133 -0.01(-3.99%)
Jun 22, 2021 0.1200 0.1349 0.1160 0.1252 98,199 +0.00(+3.47%)
Jun 21, 2021 0.1500 0.1550 0.1180 0.1210 407,654 -0.03(-19.33%)
Jun 18, 2021 0.1670 0.2100 0.1445 0.1500 530,552 -0.01(-8.98%)
Jun 17, 2021 0.1390 0.1697 0.1350 0.1648 1,004,284 +0.03(+22.07%)
Jun 16, 2021 0.1200 0.1390 0.1110 0.1350 612,065 +0.02(+22.39%)
Jun 15, 2021 0.1200 0.1200 0.1100 0.1103 70,340 -0.01(-8.08%)
Jun 14, 2021 0.1100 0.1200 0.1052 0.1200 101,573 +0.01(+11.63%)
Jun 11, 2021 0.1197 0.1209 0.1031 0.1075 366,677 -0.01(-7.41%)
Jun 10, 2021 0.1290 0.1290 0.1104 0.1161 150,763 -0.01(-6.67%)
Jun 09, 2021 0.1190 0.1300 0.1150 0.1244 108,719 -0.00(-3.34%)
Jun 08, 2021 0.1339 0.1339 0.1189 0.1287 133,751 -0.01(-3.88%)
Jun 07, 2021 0.1302 0.1370 0.1141 0.1339 69,910 +0.00(+1.44%)
Jun 04, 2021 0.1370 0.1370 0.1150 0.1320 93,476 +0.00(+1.77%)
Jun 03, 2021 0.1250 0.1375 0.1102 0.1297 481,244 +0.01(+5.88%)
Jun 02, 2021 0.1270 0.1378 0.1200 0.1225 317,091 -0.01(-7.27%)
Jun 01, 2021 0.1160 0.1382 0.1160 0.1321 108,364 -0.00(-0.08%)
May 28, 2021 0.1251 0.1349 0.1235 0.1322 177,172 +0.00(+1.30%)
May 27, 2021 0.1399 0.1399 0.1250 0.1305 89,874 -0.00(-0.76%)
May 26, 2021 0.1390 0.1494 0.1210 0.1315 269,137 -0.00(-2.66%)
May 25, 2021 0.1451 0.1500 0.1300 0.1351 111,187 -0.02(-10.59%)
May 24, 2021 0.1599 0.1599 0.1402 0.1511 49,296 -0.01(-4.49%)
May 21, 2021 0.1400 0.1600 0.1400 0.1582 100,138 -0.00(-1.06%)
May 20, 2021 0.1597 0.1600 0.1425 0.1599 68,120 +0.00(+3.16%)
May 19, 2021 0.1605 0.1794 0.1405 0.1550 274,784 -0.03(-18.21%)
May 18, 2021 0.1945 0.1945 0.1600 0.1895 175,270 -0.00(-0.21%)
May 17, 2021 0.1990 0.1990 0.1560 0.1899 44,508 +0.00(+0.48%)
May 14, 2021 0.1990 0.1990 0.1550 0.1890 114,531 -0.00(-0.53%)
May 13, 2021 0.1900 0.1900 0.1700 0.1900 121,830 +0.00(+0.00%)
May 12, 2021 0.1800 0.1900 0.1510 0.1900 110,704 +0.00(+0.00%)
May 11, 2021 0.1650 0.1900 0.1300 0.1900 124,548 +0.02(+12.03%)
May 10, 2021 0.1700 0.1800 0.1000 0.1696 555,783 -0.01(-5.78%)
May 07, 2021 0.1919 0.2045 0.1120 0.1800 266,823 -0.02(-7.93%)
May 06, 2021 0.2100 0.2152 0.1795 0.1955 143,807 -0.01(-6.90%)
May 05, 2021 0.2045 0.2295 0.2000 0.2100 120,037 -0.03(-12.10%)
May 04, 2021 0.2400 0.2400 0.2100 0.2389 170,809 +0.01(+3.87%)
May 03, 2021 0.2600 0.2600 0.2210 0.2300 106,093 -0.03(-11.50%)
Apr 30, 2021 0.2630 0.2800 0.2350 0.2599 438,300 +0.02(+6.26%)
Apr 29, 2021 0.2500 0.2630 0.2400 0.2446 168,314 -0.01(-2.16%)
Apr 28, 2021 0.2226 0.2500 0.2200 0.2500 290,413 +0.03(+14.16%)
Apr 27, 2021 0.2000 0.2350 0.2000 0.2190 325,681 -0.01(-4.78%)
Apr 26, 2021 0.2400 0.2400 0.1915 0.2300 207,651 -0.01(-6.01%)
Apr 23, 2021 0.2790 0.3190 0.2000 0.2447 544,600 -0.03(-9.37%)
Apr 22, 2021 0.1615 0.2700 0.1550 0.2700 1,054,050 +0.12(+74.19%)
Apr 21, 2021 0.1580 0.1650 0.1500 0.1550 221,560 -0.02(-8.82%)
Apr 20, 2021 0.1874 0.1874 0.1550 0.1700 100,814 -0.01(-7.26%)
Apr 19, 2021 0.1990 0.1990 0.1658 0.1833 43,950 +0.01(+3.50%)
Apr 16, 2021 0.1827 0.1888 0.1700 0.1771 79,200 -0.01(-6.20%)
Apr 15, 2021 0.1806 0.1991 0.1711 0.1888 63,109 +0.00(+2.05%)
Apr 14, 2021 0.1700 0.1950 0.1700 0.1850 205,550 +0.01(+5.71%)
Apr 13, 2021 0.2000 0.2000 0.1700 0.1750 133,797 -0.02(-7.89%)
Apr 12, 2021 0.2000 0.2000 0.1800 0.1900 62,909 -0.01(-4.81%)
Apr 09, 2021 0.1900 0.2128 0.1900 0.1996 61,000 +0.00(+2.36%)
Apr 08, 2021 0.2000 0.2255 0.1900 0.1950 49,993 -0.01(-6.88%)
Apr 07, 2021 0.2255 0.2255 0.2000 0.2094 40,212 +0.01(+4.70%)
Apr 06, 2021 0.2188 0.2320 0.2000 0.2000 177,830 -0.03(-13.90%)
Apr 05, 2021 0.2295 0.2326 0.2000 0.2323 193,821 +0.02(+9.73%)
Apr 01, 2021 0.2330 0.2330 0.2003 0.2117 52,700 -0.02(-8.95%)
Mar 31, 2021 0.2340 0.2340 0.2003 0.2325 50,417 -0.00(-0.77%)
Mar 30, 2021 0.2362 0.2433 0.2200 0.2343 80,897 +0.01(+2.31%)
Mar 29, 2021 0.2000 0.2300 0.1800 0.2290 240,521 +0.02(+11.71%)
Mar 26, 2021 0.2100 0.2150 0.2000 0.2050 157,200 -0.00(-1.44%)
Mar 25, 2021 0.2304 0.2304 0.2000 0.2080 353,021 -0.02(-9.72%)
Mar 24, 2021 0.2490 0.2490 0.2301 0.2304 72,708 -0.00(-1.71%)
Mar 23, 2021 0.2100 0.2399 0.2100 0.2344 51,618 -0.00(-0.04%)
Mar 22, 2021 0.2396 0.2600 0.2120 0.2345 119,193 -0.01(-2.70%)
Mar 19, 2021 0.2600 0.2700 0.2310 0.2410 89,500 -0.02(-6.41%)
Mar 18, 2021 0.2550 0.2800 0.2500 0.2575 95,961 -0.02(-6.36%)
Mar 17, 2021 0.2500 0.2799 0.2400 0.2750 398,272 +0.01(+3.77%)
Mar 16, 2021 0.2751 0.2990 0.2500 0.2650 183,967 -0.02(-8.62%)
Mar 15, 2021 0.2900 0.3095 0.2750 0.2900 101,927 -0.02(-6.21%)
Mar 12, 2021 0.2850 0.3300 0.2800 0.3092 118,800 +0.02(+6.66%)
Mar 11, 2021 0.3190 0.3600 0.2774 0.2899 449,692 -0.02(-6.93%)
Mar 10, 2021 0.2333 0.3490 0.2050 0.3115 1,463,249 +0.08(+37.22%)
Mar 09, 2021 0.1949 0.2270 0.1658 0.2270 418,935 +0.04(+24.18%)
Mar 08, 2021 0.1800 0.1950 0.1700 0.1828 223,119 +0.00(+1.56%)
Mar 05, 2021 0.1900 0.2190 0.1700 0.1800 301,500 -0.03(-14.24%)
Mar 04, 2021 0.2100 0.2195 0.1785 0.2099 247,130 -0.00(-1.82%)
Mar 03, 2021 0.2500 0.2500 0.2020 0.2138 361,994 -0.04(-14.48%)
Mar 02, 2021 0.2800 0.3100 0.2000 0.2500 981,031 -0.05(-18.03%)
Mar 01, 2021 0.3000 0.3300 0.2710 0.3050 182,462 +0.01(+3.39%)
Feb 26, 2021 0.3100 0.3200 0.2800 0.2950 410,600 -0.01(-1.67%)
Feb 25, 2021 0.3400 0.3400 0.2800 0.3000 630,500 -0.04(-11.76%)
Feb 24, 2021 0.3600 0.3690 0.2610 0.3400 688,385 -0.02(-5.56%)
Feb 23, 2021 0.3200 0.3700 0.2505 0.3600 882,145 +0.07(+24.14%)
Feb 22, 2021 0.3500 0.3700 0.2900 0.2900 342,828 -0.05(-14.71%)
Feb 19, 2021 0.2700 0.3500 0.2700 0.3400 385,600 +0.05(+17.24%)
Feb 18, 2021 0.3747 0.3993 0.2700 0.2900 916,806 -0.09(-23.68%)
Feb 17, 2021 0.4595 0.4595 0.3413 0.3800 434,812 -0.04(-10.59%)
Feb 16, 2021 0.5400 0.5500 0.3176 0.4250 1,520,571 -0.10(-19.05%)
Feb 12, 2021 0.5800 0.7200 0.5000 0.5250 668,100 -0.05(-9.48%)
Feb 11, 2021 0.9200 0.9600 0.3800 0.5800 2,528,764 -0.33(-36.26%)
Feb 10, 2021 0.8500 1.030 0.8200 0.9100 2,037,841 +0.11(+13.75%)
Feb 09, 2021 0.6000 0.8400 0.6000 0.8000 1,147,955 +0.17(+27.80%)
Feb 08, 2021 0.5400 0.6450 0.5000 0.6260 2,325,703 +0.14(+28.04%)
Feb 05, 2021 0.4300 0.5200 0.3900 0.4889 1,426,400 +0.10(+25.36%)
Feb 04, 2021 0.3910 0.5890 0.3500 0.3900 2,190,663 +0.02(+5.41%)
Feb 03, 2021 0.2700 0.3950 0.2470 0.3700 1,804,773 +0.13(+54.17%)
Feb 02, 2021 0.2050 0.2460 0.1750 0.2400 1,208,749 +0.04(+17.07%)
Feb 01, 2021 0.1600 0.2095 0.1430 0.2050 1,116,509 +0.04(+26.54%)
Jan 29, 2021 0.1350 0.1700 0.1300 0.1620 495,000 +0.03(+24.52%)
Jan 28, 2021 0.1220 0.1375 0.1220 0.1301 79,497 +0.01(+5.69%)
Jan 27, 2021 0.1150 0.1376 0.1131 0.1231 98,813 -0.00(-2.61%)
Jan 26, 2021 0.1186 0.1300 0.1130 0.1264 143,571 -0.00(-0.71%)
Jan 25, 2021 0.1390 0.1400 0.1145 0.1273 155,985 -0.01(-8.02%)
Jan 22, 2021 0.1200 0.1390 0.1005 0.1384 415,800 +0.02(+17.79%)
Jan 21, 2021 0.1125 0.1340 0.1125 0.1175 185,831 -0.01(-7.63%)
Jan 20, 2021 0.1375 0.1375 0.1250 0.1272 34,044 -0.01(-7.49%)
Jan 19, 2021 0.1340 0.1375 0.1229 0.1375 80,150 +0.00(+2.69%)
Jan 15, 2021 0.1375 0.1375 0.1200 0.1339 180,100 -0.01(-6.95%)
Jan 14, 2021 0.1494 0.1494 0.1135 0.1439 64,671 -0.01(-3.75%)
Jan 13, 2021 0.1221 0.1499 0.1220 0.1495 82,684 +0.02(+15.00%)
Jan 12, 2021 0.1488 0.1488 0.1120 0.1300 144,952 +0.00(+0.00%)
Jan 11, 2021 0.1105 0.1300 0.1105 0.1300 155,847 +0.00(+0.93%)
Jan 08, 2021 0.1288 0.1288 0.1050 0.1288 112,600 +0.00(+3.87%)
Jan 07, 2021 0.1288 0.1288 0.1101 0.1240 142,772 -0.00(-3.65%)
Jan 06, 2021 0.1199 0.1289 0.1101 0.1287 211,048 +0.01(+7.34%)
Jan 05, 2021 0.1199 0.1199 0.1050 0.1199 92,155 +0.00(+0.00%)
Jan 04, 2021 0.1176 0.1200 0.1050 0.1199 132,882 +0.00(+3.81%)
Dec 31, 2020 0.1155 0.1155 0.1155 138,248 -0.00(-3.75%)
Dec 30, 2020 0.1250 0.1350 0.1150 0.1200 138,248 +0.01(+6.67%)
Dec 29, 2020 0.1280 0.1300 0.1125 0.1125 181,262 -0.01(-9.93%)
Dec 28, 2020 0.1500 0.1500 0.1230 0.1249 159,571 +0.00(+1.54%)
Dec 24, 2020 0.1210 0.1300 0.1200 0.1230 86,700 -0.01(-7.87%)
Dec 23, 2020 0.1260 0.1448 0.1205 0.1335 96,423 -0.02(-10.88%)
Dec 22, 2020 0.1300 0.1549 0.1300 0.1498 70,523 -0.00(-1.83%)
Dec 21, 2020 0.1420 0.1700 0.1400 0.1526 100,459 -0.01(-4.57%)
Dec 18, 2020 0.1463 0.1599 0.1420 0.1599 39,000 -0.00(-0.06%)
Dec 17, 2020 0.1600 0.1600 0.1300 0.1600 125,879 +0.00(+0.00%)
Dec 16, 2020 0.1676 0.1678 0.1526 0.1600 109,080 -0.00(-0.06%)
Dec 15, 2020 0.1700 0.1750 0.1600 0.1601 153,900 -0.01(-5.82%)
Dec 14, 2020 0.1650 0.1800 0.1580 0.1700 151,575 -0.01(-5.56%)
Dec 11, 2020 0.1900 0.1900 0.1670 0.1800 354,400 +0.01(+7.78%)
Dec 10, 2020 0.1203 0.1800 0.1203 0.1670 1,096,241 +0.05(+40.69%)
Dec 09, 2020 0.1174 0.1248 0.1065 0.1187 130,185 -0.01(-4.89%)
Dec 08, 2020 0.1275 0.1305 0.1100 0.1248 72,594 -0.00(-2.04%)
Dec 07, 2020 0.1100 0.1300 0.1100 0.1274 266,615 +0.01(+6.17%)
Dec 04, 2020 0.1283 0.1340 0.1100 0.1200 177,200 -0.01(-10.45%)
Dec 03, 2020 0.1340 0.1340 0.1100 0.1340 95,421 +0.00(+0.45%)
Dec 02, 2020 0.1371 0.1495 0.1260 0.1334 168,934 +0.01(+4.38%)
Dec 01, 2020 0.1380 0.1410 0.1190 0.1278 320,586 -0.01(-9.36%)
Nov 30, 2020 0.1400 0.1500 0.1360 0.1410 284,395 +0.00(+0.71%)
Nov 27, 2020 0.1670 0.1670 0.1380 0.1400 209,500 -0.01(-7.47%)
Nov 25, 2020 0.1650 0.1650 0.1460 0.1513 230,300 -0.01(-8.30%)
Nov 24, 2020 0.1600 0.1750 0.1500 0.1650 112,744 -0.01(-3.23%)
Nov 23, 2020 0.1650 0.1750 0.1460 0.1705 180,391 +0.01(+3.33%)
Nov 20, 2020 0.1850 0.1850 0.1650 0.1650 298,500 -0.01(-5.71%)
Nov 19, 2020 0.1755 0.1800 0.1610 0.1750 171,375 -0.01(-2.78%)
Nov 18, 2020 0.1925 0.1925 0.1610 0.1800 259,150 +0.00(+1.12%)
Nov 17, 2020 0.1900 0.1900 0.1720 0.1780 275,176 -0.01(-4.04%)
Nov 16, 2020 0.2190 0.2190 0.1740 0.1855 373,232 -0.00(-2.37%)
Nov 13, 2020 0.2300 0.2300 0.1700 0.1900 591,900 -0.04(-17.39%)
Nov 12, 2020 0.2800 0.2800 0.1690 0.2300 1,869,878 -0.01(-6.12%)
Nov 11, 2020 0.1820 0.2700 0.1600 0.2450 1,215,787 +0.06(+35.36%)
Nov 10, 2020 0.1550 0.1940 0.1495 0.1810 2,085,699 +0.03(+20.67%)
Nov 09, 2020 0.1550 0.1590 0.1256 0.1500 387,059 -0.01(-3.23%)
Nov 06, 2020 0.1940 0.1940 0.1255 0.1550 968,900 -0.01(-6.06%)
Nov 05, 2020 0.2799 0.2799 0.1420 0.1650 2,110,861 -0.11(-39.18%)
Nov 04, 2020 0.1150 0.2950 0.0970 0.2713 3,301,715 +0.17(+158.38%)
Nov 03, 2020 0.1340 0.1500 0.0975 0.1050 747,187 -0.03(-21.64%)
Nov 02, 2020 0.1010 0.1340 0.0907 0.1340 1,069,470 +0.05(+55.45%)
Oct 30, 2020 0.0859 0.0930 0.0830 0.0862 289,000 +0.00(+2.62%)
Oct 29, 2020 0.0850 0.0859 0.0781 0.0840 281,341 +0.00(+0.00%)
Oct 28, 2020 0.0825 0.0840 0.0720 0.0840 168,482 +0.00(+1.82%)
Oct 27, 2020 0.0693 0.0826 0.0630 0.0825 102,546 +0.01(+21.50%)
Oct 26, 2020 0.0750 0.0769 0.0600 0.0679 340,173 -0.01(-8.74%)
Oct 23, 2020 0.0651 0.0744 0.0651 0.0744 5,400 -0.01(-8.15%)
Oct 22, 2020 0.0695 0.0839 0.0551 0.0810 119,334 +0.02(+24.62%)
Oct 21, 2020 0.0619 0.0840 0.0550 0.0650 110,400 +0.00(+5.69%)
Oct 20, 2020 0.0600 0.0830 0.0502 0.0615 184,227 -0.01(-8.89%)
Oct 19, 2020 0.0840 0.0840 0.0650 0.0675 27,563 -0.01(-14.56%)
Oct 16, 2020 0.0805 0.0840 0.0760 0.0790 128,100 -0.01(-10.23%)
Oct 15, 2020 0.0910 0.0970 0.0849 0.0880 53,543 -0.01(-7.37%)
Oct 14, 2020 0.0923 0.0995 0.0860 0.0950 86,969 -0.00(-4.52%)
Oct 13, 2020 0.0970 0.0995 0.0740 0.0995 270,001 +0.01(+7.45%)
Oct 12, 2020 0.0790 0.0940 0.0779 0.0926 232,526 +0.01(+17.22%)
Oct 09, 2020 0.0790 0.0790 0.0730 0.0790 164,300 +0.00(+2.73%)
Oct 08, 2020 0.0590 0.0780 0.0590 0.0769 261,050 +0.02(+28.17%)
Oct 07, 2020 0.0500 0.0600 0.0500 0.0600 52,500 +0.01(+33.33%)
Oct 06, 2020 0.0699 0.0699 0.0450 0.0450 83,808 -0.02(-35.62%)
Oct 05, 2020 0.0460 0.0700 0.0460 0.0699 7,845 +0.00(+0.14%)
Oct 02, 2020 0.0459 0.0698 0.0459 0.0698 3,500 +0.00(+4.49%)
Oct 01, 2020 0.0668 0.0668 0.0668 0.0668 1,420 +0.00(+7.74%)
Sep 30, 2020 0.0450 0.0740 0.0400 0.0620 274,950 -0.01(-16.22%)
Sep 29, 2020 0.0620 0.0740 0.0600 0.0740 47,100 -0.00(-0.67%)
Sep 28, 2020 0.0663 0.0745 0.0635 0.0745 33,300 +0.00(+0.00%)
Sep 25, 2020 0.0635 0.0790 0.0635 0.0745 2,300 -0.01(-6.29%)
Sep 24, 2020 0.0800 0.0800 0.0635 0.0795 17,220 -0.00(-0.63%)
Sep 23, 2020 0.0700 0.0800 0.0630 0.0800 89,100 -0.00(-2.44%)
Sep 22, 2020 0.0820 0.0820 0.0820 10 +0.00(+0.00%)
Sep 21, 2020 0.0820 0.0820 0.0820 2 +0.00(+0.00%)
Sep 18, 2020 0.0655 0.0820 0.0610 0.0820 51,500 -0.00(-0.49%)
Sep 17, 2020 0.0824 0.0824 0.0690 0.0824 15,575 +0.01(+13.19%)
Sep 16, 2020 0.0774 0.0825 0.0728 0.0728 38,185 -0.00(-2.93%)
Sep 15, 2020 0.0750 0.0750 0.0750 0.0750 1,004 -0.00(-4.82%)
Sep 14, 2020 0.0788 0.0788 0.0788 0.0788 2,469 +0.01(+20.12%)
Sep 11, 2020 0.0656 0.0656 0.0656 0.0656 19,300 -0.01(-10.38%)
Sep 10, 2020 0.0650 0.0890 0.0650 0.0732 91,900 -0.01(-8.50%)
Sep 09, 2020 0.0881 0.0881 0.0730 0.0800 45,338 -0.01(-9.09%)
Sep 08, 2020 0.0751 0.0881 0.0620 0.0880 19,549 -0.00(-0.11%)
Sep 04, 2020 0.0791 0.0881 0.0791 0.0881 6,500 +0.01(+11.38%)
Sep 03, 2020 0.0700 0.0791 0.0700 0.0791 10,300 +0.01(+19.85%)
Sep 02, 2020 0.0885 0.0885 0.0660 0.0660 37,500 -0.02(-26.26%)
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.