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

Zoompass Holdings Inc (OP: ZPAS )

N/A UNCHANGED
Last Price Updated: 9:32 AM EDT, May 21, 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, 2018 0.0695 0.0695 0.0695 0 +0.00(+0.00%)
Aug 30, 2018 0.0695 0.0725 0.0695 0.0695 4,363 -0.00(-0.29%)
Aug 29, 2018 0.0695 0.0697 0.0695 0.0697 25,960 +0.00(+0.29%)
Aug 28, 2018 0.0716 0.0716 0.0695 0.0695 15,876 -0.00(-0.71%)
Aug 27, 2018 0.0700 0.0760 0.0700 0.0700 16,847 -0.00(-0.14%)
Aug 24, 2018 0.0700 0.0710 0.0690 0.0701 55,500 +0.00(+0.14%)
Aug 23, 2018 0.0690 0.0700 0.0690 0.0700 3,678 +0.00(+1.45%)
Aug 22, 2018 0.0690 0.0694 0.0690 0.0690 2,735 +0.00(+0.00%)
Aug 21, 2018 0.0710 0.0713 0.0690 0.0690 19,715 -0.00(-2.82%)
Aug 20, 2018 0.0710 0.0713 0.0710 0.0710 29,909 +0.00(+0.00%)
Aug 17, 2018 0.0710 0.0710 0.0710 0.0710 300 +0.00(+0.00%)
Aug 16, 2018 0.0710 0.0713 0.0710 0.0710 4,164 +0.00(+0.00%)
Aug 15, 2018 0.0710 0.0710 0.0710 0.0710 1,900 +0.00(+0.00%)
Aug 14, 2018 0.0710 0.0750 0.0710 0.0710 26,900 +0.00(+0.00%)
Aug 13, 2018 0.0715 0.0750 0.0710 0.0710 134,275 -0.00(-0.70%)
Aug 10, 2018 0.0715 0.0715 0.0715 0.0715 2,100 +0.00(+0.00%)
Aug 09, 2018 0.0715 0.0715 0.0715 0.0715 10,800 +0.00(+0.00%)
Aug 08, 2018 0.0715 0.0715 0.0715 0.0715 22,020 +0.00(+0.00%)
Aug 07, 2018 0.0715 0.0715 0.0715 0.0715 592 +0.00(+0.00%)
Aug 06, 2018 0.0715 0.0730 0.0715 0.0715 30,358 +0.00(+0.00%)
Aug 03, 2018 0.0730 0.0730 0.0715 0.0715 12,000 -0.00(-1.92%)
Aug 02, 2018 0.0720 0.0730 0.0720 0.0729 22,965 +0.00(+1.25%)
Aug 01, 2018 0.0720 0.0720 0.0720 0.0720 11,200 +0.00(+0.00%)
Jul 31, 2018 0.0720 0.0720 0.0720 0.0720 3,250 -0.00(-1.37%)
Jul 30, 2018 0.0720 0.0730 0.0720 0.0730 1,160 +0.00(+1.39%)
Jul 27, 2018 0.0720 0.0720 0.0720 0.0720 5,100 +0.00(+0.00%)
Jul 26, 2018 0.0720 0.0720 0.0720 0.0720 18,339 +0.00(+0.00%)
Jul 25, 2018 0.0723 0.0750 0.0720 0.0720 5,530 +0.00(+0.00%)
Jul 24, 2018 0.0720 0.0720 0.0720 0.0720 5,160 +0.00(+0.00%)
Jul 23, 2018 0.0720 0.0720 0.0720 0.0720 1,970 +0.00(+0.00%)
Jul 20, 2018 0.0750 0.0750 0.0720 0.0720 10,950 -0.00(-0.41%)
Jul 19, 2018 0.0700 0.0750 0.0700 0.0723 120,738 +0.00(+3.29%)
Jul 18, 2018 0.0700 0.0700 0.0700 0.0700 120 +0.00(+0.00%)
Jul 17, 2018 0.0690 0.0700 0.0670 0.0700 24,865 +0.00(+1.45%)
Jul 16, 2018 0.0690 0.0690 0.0660 0.0690 29,151 -0.00(-1.43%)
Jul 13, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jul 12, 2018 0.0700 0.0700 0.0700 0.0700 23,800 +0.00(+0.00%)
Jul 11, 2018 0.0700 0.0700 0.0700 0.0700 32,475 +0.00(+0.00%)
Jul 10, 2018 0.0700 0.0760 0.0700 0.0700 24,460 -0.00(-1.41%)
Jul 09, 2018 0.0730 0.0710 0.0710 51,525 -0.00(-2.74%)
Jul 06, 2018 0.0740 0.0740 0.0730 0.0730 15,000 -0.00(-1.35%)
Jul 05, 2018 0.0760 0.0760 0.0740 0.0740 10,143 -0.00(-1.33%)
Jul 03, 2018 0.0750 0.0750 0.0750 0 -0.00(-1.32%)
Jul 02, 2018 0.0770 0.0780 0.0760 0.0760 100,399 -0.00(-2.56%)
Jun 29, 2018 0.0790 0.0799 0.0780 0.0780 55,904 -0.00(-2.50%)
Jun 28, 2018 0.0820 0.0820 0.0800 0.0800 80,725 -0.00(-5.77%)
Jun 27, 2018 0.0820 0.0849 0.0820 0.0849 18,421 +0.00(+3.54%)
Jun 26, 2018 0.0830 0.0830 0.0820 0.0820 27,635 -0.00(-1.20%)
Jun 25, 2018 0.0810 0.0925 0.0810 0.0830 103,670 +0.00(+2.47%)
Jun 22, 2018 0.0820 0.0820 0.0810 0.0810 22,209 -0.00(-1.22%)
Jun 21, 2018 0.0820 0.0870 0.0820 0.0820 14,730 -0.00(-0.12%)
Jun 20, 2018 0.0850 0.0930 0.0821 0.0821 48,429 -0.00(-3.41%)
Jun 19, 2018 0.0880 0.0880 0.0850 0.0850 42,126 -0.00(-3.41%)
Jun 18, 2018 0.0880 0.0880 0.0880 0.0880 6,636 +0.00(+0.00%)
Jun 15, 2018 0.0880 0.0880 0.0880 0.0880 10,355 -0.00(-2.11%)
Jun 14, 2018 0.0900 0.0903 0.0899 0.0899 65,022 -0.00(-0.11%)
Jun 13, 2018 0.0903 0.0903 0.0900 0.0900 1,200 -0.00(-3.12%)
Jun 12, 2018 0.0950 0.0950 0.0929 0.0929 58,635 -0.01(-11.02%)
Jun 11, 2018 0.0950 0.1044 0.0950 0.1044 8,193 +0.01(+9.89%)
Jun 08, 2018 0.0950 0.1060 0.0950 0.0950 10,680 +0.00(+0.00%)
Jun 07, 2018 0.0950 0.0950 0.0950 0.0950 3,950 +0.00(+0.00%)
Jun 06, 2018 0.1100 0.1100 0.0950 0.0950 41,251 -0.01(-12.04%)
Jun 05, 2018 0.1000 0.1080 0.1000 0.1080 24,815 +0.01(+8.00%)
Jun 04, 2018 0.0940 0.1075 0.0940 0.1000 43,775 +0.01(+6.38%)
Jun 01, 2018 0.0940 0.0940 0.0940 0.0940 23,969 +0.00(+0.00%)
May 31, 2018 0.0941 0.1079 0.0940 0.0940 15,599 +0.00(+0.00%)
May 30, 2018 0.0910 0.1000 0.0910 0.0940 104,935 -0.01(-6.00%)
May 29, 2018 0.1000 0.1000 0.1000 0.1000 10,500 +0.01(+11.11%)
May 25, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 24, 2018 0.0900 0.1000 0.0900 0.1000 6,646 +0.01(+11.11%)
May 23, 2018 0.0950 0.0950 0.0900 0.0900 16,160 -0.01(-5.26%)
May 22, 2018 0.1000 0.1000 0.0950 0.0950 19,793 +0.00(+0.00%)
May 21, 2018 0.0950 0.1000 0.0950 0.0950 1,445 +0.00(+0.00%)
May 18, 2018 0.1000 0.1000 0.0950 0.0950 2,039 +0.00(+0.00%)
May 17, 2018 0.1000 0.1000 0.0950 0.0950 3,320 +0.00(+0.00%)
May 16, 2018 0.0950 0.0951 0.0950 0.0950 30,507 +0.00(+0.00%)
May 15, 2018 0.0950 0.1000 0.0950 0.0950 4,775 -0.01(-5.00%)
May 14, 2018 0.0995 0.1000 0.0995 0.1000 5,800 +0.00(+0.00%)
May 11, 2018 0.1050 0.1051 0.0950 0.1000 21,808 -0.00(-4.76%)
May 10, 2018 0.1145 0.1145 0.1050 0.1050 46,536 -0.01(-8.30%)
May 09, 2018 0.0950 0.1145 0.0950 0.1145 59,583 +0.02(+20.53%)
May 08, 2018 0.0900 0.0950 0.0900 0.0950 12,393 +0.00(+5.32%)
May 07, 2018 0.1240 0.1241 0.0900 0.0902 257,257 -0.03(-27.84%)
May 04, 2018 0.1250 0.1250 0.1250 0.1250 2,107 +0.00(+0.81%)
May 03, 2018 0.1295 0.1295 0.1240 0.1240 46,545 -0.01(-3.88%)
May 02, 2018 0.1300 0.1300 0.1290 0.1290 15,893 -0.00(-0.77%)
May 01, 2018 0.1330 0.1330 0.1300 0.1300 30,505 -0.00(-2.26%)
Apr 30, 2018 0.1330 0.1331 0.1330 0.1330 12,750 -0.00(-0.75%)
Apr 27, 2018 0.1330 0.1340 0.1330 0.1340 4,950 +0.00(+0.75%)
Apr 26, 2018 0.1350 0.1350 0.1330 0.1330 8,100 -0.00(-1.48%)
Apr 25, 2018 0.1350 0.1350 0.1350 0.1350 150 +0.00(+0.00%)
Apr 24, 2018 0.1350 0.1350 0.1350 0.1350 2,785 +0.00(+0.00%)
Apr 23, 2018 0.1350 0.1350 0.1350 0.1350 225 +0.00(+0.00%)
Apr 20, 2018 0.1350 0.1350 0.1350 0.1350 1,200 +0.00(+0.00%)
Apr 19, 2018 0.1350 0.1350 0.1350 0.1350 150 -0.01(-10.00%)
Apr 18, 2018 0.1350 0.1500 0.1350 0.1500 2,500 +0.01(+11.11%)
Apr 17, 2018 0.1300 0.1500 0.1300 0.1350 31,283 +0.01(+3.85%)
Apr 16, 2018 0.1300 0.1350 0.1300 0.1300 4,750 -0.01(-3.70%)
Apr 13, 2018 0.1300 0.1350 0.1300 0.1350 9,904 +0.01(+3.85%)
Apr 12, 2018 0.1300 0.1350 0.1300 0.1300 35,322 -0.00(-3.63%)
Apr 11, 2018 0.1300 0.1350 0.1300 0.1349 11,400 +0.00(+3.77%)
Apr 10, 2018 0.1300 0.1301 0.1300 0.1300 19,500 +0.00(+0.00%)
Apr 09, 2018 0.1400 0.1400 0.1300 0.1300 22,668 -0.01(-9.49%)
Apr 06, 2018 0.1400 0.1436 0.1400 0.1436 2,600 -0.01(-3.87%)
Apr 05, 2018 0.1700 0.1780 0.1400 0.1494 10,299 -0.02(-9.40%)
Apr 04, 2018 0.1540 0.1649 0.1540 0.1649 4,500 +0.00(+0.55%)
Apr 03, 2018 0.1400 0.1640 0.1400 0.1640 2,153 +0.02(+17.14%)
Apr 02, 2018 0.1400 0.1499 0.1400 0.1400 14,428 +0.00(+0.00%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 -0.01(-5.98%)
Mar 28, 2018 0.1400 0.1489 0.1400 0.1489 5,676 +0.01(+6.36%)
Mar 27, 2018 0.1400 0.1414 0.1400 0.1400 24,144 +0.00(+0.00%)
Mar 26, 2018 0.1500 0.1500 0.1400 0.1400 46,268 -0.01(-6.67%)
Mar 23, 2018 0.1500 0.1550 0.1500 0.1500 23,790 -0.01(-3.23%)
Mar 22, 2018 0.1500 0.1550 0.1450 0.1550 36,545 +0.00(+0.00%)
Mar 21, 2018 0.1550 0.1550 0.1550 0.1550 14,522 +0.00(+0.00%)
Mar 20, 2018 0.1550 0.1550 0.1550 0.1550 8,000 +0.00(+0.00%)
Mar 19, 2018 0.1599 0.1600 0.1550 0.1550 12,675 -0.01(-3.13%)
Mar 16, 2018 0.1550 0.1600 0.1550 0.1600 725 +0.01(+3.23%)
Mar 15, 2018 0.1550 0.1600 0.1550 0.1550 15,377 +0.01(+3.33%)
Mar 14, 2018 0.1650 0.1650 0.1501 0.1500 36,519 -0.02(-9.09%)
Mar 13, 2018 0.1650 0.1651 0.1600 0.1650 24,400 +0.00(+0.00%)
Mar 12, 2018 0.1700 0.1700 0.1600 0.1650 6,350 -0.01(-2.94%)
Mar 09, 2018 0.1670 0.1700 0.1600 0.1700 26,900 +0.00(+1.80%)
Mar 08, 2018 0.1670 0.1800 0.1670 0.1670 14,342 -0.01(-4.52%)
Mar 07, 2018 0.1615 0.1615 0.1615 0.1749 59,809 +0.01(+9.31%)
Mar 06, 2018 0.1550 0.1630 0.1550 0.1600 21,617 -0.01(-3.03%)
Mar 05, 2018 0.1551 0.1680 0.1550 0.1650 51,364 +0.01(+6.45%)
Mar 02, 2018 0.1550 0.1800 0.1550 0.1550 4,300 -0.00(-0.06%)
Mar 01, 2018 0.1780 0.1780 0.1551 0.1551 4,582 -0.02(-12.87%)
Feb 28, 2018 0.1550 0.1780 0.1550 0.1780 5,550 +0.02(+14.84%)
Feb 27, 2018 0.1550 0.1800 0.1550 0.1550 30,575 +0.00(+0.00%)
Feb 26, 2018 0.1700 0.1800 0.1550 0.1550 27,007 -0.02(-13.89%)
Feb 23, 2018 0.1800 0.1800 0.1700 0.1800 52,141 +0.00(+0.00%)
Feb 22, 2018 0.1900 0.1900 0.1800 0.1800 19,390 +0.00(+0.00%)
Feb 21, 2018 0.1900 0.1900 0.1800 0.1800 33,550 -0.01(-5.26%)
Feb 20, 2018 0.1850 0.1900 0.1850 0.1900 7,705 +0.01(+2.70%)
Feb 16, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 15, 2018 0.1850 0.1850 0.1850 0.1850 2,585 +0.00(+0.00%)
Feb 14, 2018 0.1850 0.1900 0.1850 0.1850 12,420 -0.00(-0.80%)
Feb 13, 2018 0.1800 0.1865 0.1800 0.1865 1,504 +0.01(+3.61%)
Feb 12, 2018 0.2000 0.2000 0.1800 0.1800 8,900 -0.02(-10.00%)
Feb 09, 2018 0.1840 0.2000 0.1840 0.2000 8,762 +0.02(+8.70%)
Feb 08, 2018 0.1840 0.2000 0.1840 0.1840 11,850 +0.00(+0.00%)
Feb 07, 2018 0.1840 0.1840 0.1840 0.1840 3,330 -0.02(-8.00%)
Feb 06, 2018 0.1840 0.2000 0.1840 0.2000 6,670 +0.02(+8.70%)
Feb 05, 2018 0.1801 0.2000 0.1801 0.1840 9,540 -0.02(-8.00%)
Feb 02, 2018 0.2100 0.2100 0.1801 0.2000 41,234 -0.01(-4.76%)
Feb 01, 2018 0.1900 0.2100 0.1900 0.2100 23,162 +0.00(+0.05%)
Jan 31, 2018 0.2200 0.2200 0.1900 0.2099 22,447 -0.00(-0.05%)
Jan 30, 2018 0.2000 0.2100 0.2000 0.2100 20,138 -0.01(-4.50%)
Jan 29, 2018 0.1900 0.2199 0.1900 0.2199 19,588 +0.03(+15.74%)
Jan 26, 2018 0.2000 0.2002 0.1900 0.1900 42,752 -0.01(-5.05%)
Jan 25, 2018 0.2003 0.2199 0.2001 0.2001 5,227 -0.02(-9.05%)
Jan 24, 2018 0.2150 0.2200 0.2001 0.2200 30,354 +0.00(+0.00%)
Jan 23, 2018 0.2000 0.2200 0.2000 0.2200 59,904 +0.02(+8.27%)
Jan 22, 2018 0.2179 0.2179 0.1840 0.2032 46,945 -0.01(-6.75%)
Jan 19, 2018 0.2001 0.2179 0.2001 0.2179 19,150 +0.02(+8.90%)
Jan 18, 2018 0.1700 0.2100 0.1700 0.2001 16,280 -0.02(-9.05%)
Jan 17, 2018 0.2000 0.2200 0.2000 0.2200 18,939 +0.02(+10.00%)
Jan 16, 2018 0.2000 0.2200 0.2000 0.2000 11,075 +0.00(+0.00%)
Jan 12, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jan 11, 2018 0.2260 0.2260 0.2001 0.2200 22,939 +0.00(+0.00%)
Jan 10, 2018 0.2250 0.2250 0.2000 0.2200 49,480 +0.01(+4.76%)
Jan 09, 2018 0.2260 0.2260 0.2000 0.2100 56,155 -0.02(-7.08%)
Jan 08, 2018 0.2280 0.2280 0.2020 0.2260 21,860 +0.02(+11.83%)
Jan 05, 2018 0.1850 0.2290 0.1850 0.2021 35,405 +0.00(+1.05%)
Jan 04, 2018 0.2025 0.2350 0.1700 0.2000 81,172 -0.03(-14.89%)
Jan 03, 2018 0.2300 0.2350 0.1820 0.2350 21,663 +0.00(+2.17%)
Jan 02, 2018 0.1722 0.2400 0.1722 0.2300 52,236 -0.00(-0.39%)
Dec 29, 2017 0.2309 0.2309 0.2309 0 -0.01(-3.79%)
Dec 28, 2017 0.1722 0.2480 0.1722 0.2400 75,590 +0.04(+19.34%)
Dec 27, 2017 0.2100 0.2500 0.1800 0.2011 158,295 -0.01(-5.14%)
Dec 26, 2017 0.2150 0.2150 0.2000 0.2120 99,177 -0.00(-1.40%)
Dec 22, 2017 0.2000 0.2280 0.2000 0.2150 39,690 +0.01(+2.38%)
Dec 21, 2017 0.2350 0.2400 0.2000 0.2100 163,110 -0.03(-12.50%)
Dec 20, 2017 0.2400 0.2500 0.2400 0.2400 35,717 -0.01(-2.04%)
Dec 19, 2017 0.2600 0.2700 0.2220 0.2450 70,053 -0.02(-6.49%)
Dec 18, 2017 0.3000 0.3000 0.2600 0.2620 124,270 -0.04(-12.67%)
Dec 15, 2017 0.3200 0.3200 0.3000 0.3000 26,154 +0.00(+0.00%)
Dec 14, 2017 0.3010 0.3300 0.2900 0.3000 41,073 -0.01(-3.23%)
Dec 13, 2017 0.3300 0.3300 0.3000 0.3100 81,760 -0.02(-6.06%)
Dec 12, 2017 0.3100 0.3300 0.3100 0.3300 42,093 +0.02(+6.45%)
Dec 11, 2017 0.3100 0.3400 0.3100 0.3100 87,958 -0.02(-6.06%)
Dec 08, 2017 0.3650 0.3650 0.3300 0.3300 64,215 -0.03(-9.59%)
Dec 07, 2017 0.3700 0.3700 0.3300 0.3650 15,264 -0.01(-1.35%)
Dec 06, 2017 0.3900 0.3900 0.3450 0.3700 21,615 +0.02(+5.71%)
Dec 05, 2017 0.3400 0.3600 0.3400 0.3500 32,849 +0.00(+0.00%)
Dec 04, 2017 0.3500 0.3700 0.3400 0.3500 248,630 -0.02(-5.41%)
Dec 01, 2017 0.3610 0.3800 0.3610 0.3700 55,065 +0.01(+2.78%)
Nov 30, 2017 0.3500 0.4000 0.3500 0.3600 20,394 -0.04(-10.00%)
Nov 29, 2017 0.3651 0.4100 0.3500 0.4000 28,949 -0.01(-2.44%)
Nov 28, 2017 0.3653 0.4100 0.3651 0.4100 46,604 +0.04(+12.18%)
Nov 27, 2017 0.4000 0.4100 0.3550 0.3655 80,590 -0.04(-10.85%)
Nov 24, 2017 0.4300 0.4300 0.4100 0.4100 41,455 -0.04(-8.89%)
Nov 22, 2017 0.4300 0.4600 0.4300 0.4500 29,322 +0.01(+2.27%)
Nov 21, 2017 0.4400 0.4500 0.4300 0.4400 51,319 -0.04(-8.33%)
Nov 20, 2017 0.4850 0.4850 0.4500 0.4800 37,240 +0.03(+6.08%)
Nov 17, 2017 0.4600 0.4850 0.4525 0.4525 17,843 -0.01(-1.63%)
Nov 16, 2017 0.4700 0.5000 0.4500 0.4600 40,249 -0.04(-8.00%)
Nov 15, 2017 0.4900 0.5300 0.4500 0.5000 48,093 +0.01(+2.04%)
Nov 14, 2017 0.5302 0.5302 0.4800 0.4900 9,795 -0.04(-7.58%)
Nov 13, 2017 0.5100 0.5302 0.4800 0.5302 20,500 +0.03(+6.04%)
Nov 10, 2017 0.4550 0.5302 0.4500 0.5000 60,165 +0.03(+7.53%)
Nov 09, 2017 0.5100 0.5100 0.4500 0.4650 48,824 -0.03(-7.00%)
Nov 08, 2017 0.4603 0.5000 0.4500 0.5000 29,612 +0.02(+4.17%)
Nov 07, 2017 0.4677 0.5000 0.4603 0.4800 46,272 -0.02(-4.00%)
Nov 06, 2017 0.4702 0.5170 0.4601 0.5000 52,172 +0.03(+6.34%)
Nov 03, 2017 0.4800 0.5550 0.4702 0.4702 76,830 -0.01(-2.04%)
Nov 02, 2017 0.4500 0.5500 0.4500 0.4800 123,421 +0.03(+6.67%)
Nov 01, 2017 0.5000 0.5000 0.4500 0.4500 116,468 -0.04(-8.63%)
Oct 31, 2017 0.4615 0.5000 0.4550 0.4925 27,446 -0.03(-5.29%)
Oct 30, 2017 0.5100 0.5922 0.5100 0.5200 28,980 -0.03(-5.45%)
Oct 27, 2017 0.5400 0.6000 0.5180 0.5500 38,289 +0.04(+7.21%)
Oct 26, 2017 0.5500 0.5500 0.4500 0.5130 55,057 -0.04(-6.73%)
Oct 25, 2017 0.5300 0.5550 0.5300 0.5500 26,463 +0.01(+1.85%)
Oct 24, 2017 0.5700 0.5700 0.5210 0.5400 56,461 -0.03(-5.26%)
Oct 23, 2017 0.5950 0.5950 0.5400 0.5700 30,915 -0.02(-2.98%)
Oct 20, 2017 0.6300 0.6400 0.5700 0.5875 44,132 -0.05(-8.20%)
Oct 19, 2017 0.6300 0.6499 0.6300 0.6400 20,442 +0.01(+1.43%)
Oct 18, 2017 0.6300 0.6500 0.6200 0.6310 6,550 +0.01(+0.96%)
Oct 17, 2017 0.5800 0.6500 0.5800 0.6250 65,359 +0.05(+7.76%)
Oct 16, 2017 0.5850 0.5900 0.5800 0.5800 22,609 -0.01(-1.69%)
Oct 13, 2017 0.5800 0.6000 0.5700 0.5900 57,748 +0.01(+1.72%)
Oct 12, 2017 0.5900 0.5900 0.5600 0.5800 57,846 +0.06(+11.43%)
Oct 11, 2017 0.5800 0.6000 0.4900 0.5205 122,481 -0.05(-8.68%)
Oct 10, 2017 0.6000 0.6100 0.5550 0.5700 64,183 -0.03(-5.00%)
Oct 09, 2017 0.6500 0.7000 0.5650 0.6000 127,923 -0.06(-9.09%)
Oct 06, 2017 0.6200 0.6977 0.6200 0.6600 169,961 +0.04(+6.45%)
Oct 05, 2017 0.6000 0.6900 0.5660 0.6200 122,841 +0.02(+3.33%)
Oct 04, 2017 0.7450 0.7600 0.5800 0.6000 283,866 -0.14(-18.92%)
Oct 03, 2017 0.7500 0.7500 0.6600 0.7400 103,031 +0.03(+4.23%)
Oct 02, 2017 0.7000 0.7500 0.7000 0.7100 116,884 +0.02(+2.90%)
Sep 29, 2017 0.6700 0.7000 0.6400 0.6900 36,962 +0.04(+6.15%)
Sep 28, 2017 0.7000 0.7000 0.6200 0.6500 203,884 +0.00(+0.00%)
Sep 27, 2017 0.7200 0.7200 0.5895 0.6500 148,972 -0.06(-8.45%)
Sep 26, 2017 0.7800 0.7900 0.7100 0.7100 233,897 -0.07(-8.97%)
Sep 25, 2017 0.8050 0.8550 0.7796 0.7800 186,025 -0.03(-3.41%)
Sep 22, 2017 0.7700 0.8600 0.7300 0.8075 300,465 +0.04(+4.87%)
Sep 21, 2017 0.6850 0.7900 0.6150 0.7700 235,616 +0.11(+16.67%)
Sep 20, 2017 0.7700 0.7700 0.6250 0.6600 192,863 -0.08(-10.81%)
Sep 19, 2017 0.7250 0.7900 0.7050 0.7400 273,002 +0.04(+5.71%)
Sep 18, 2017 0.6500 0.7750 0.6350 0.7000 418,811 +0.07(+11.11%)
Sep 15, 2017 0.5000 0.6450 0.5000 0.6300 209,719 +0.08(+14.55%)
Sep 14, 2017 0.4900 0.5900 0.4577 0.5500 193,154 +0.08(+17.02%)
Sep 13, 2017 0.3650 0.4700 0.3351 0.4700 172,363 +0.11(+32.39%)
Sep 12, 2017 0.3326 0.3600 0.3300 0.3550 30,170 +0.02(+7.54%)
Sep 11, 2017 0.3250 0.3500 0.3250 0.3301 33,574 -0.02(-5.12%)
Sep 08, 2017 0.3600 0.3600 0.3400 0.3479 35,820 -0.01(-2.42%)
Sep 07, 2017 0.3450 0.3650 0.3450 0.3565 28,993 +0.01(+3.05%)
Sep 06, 2017 0.3600 0.3600 0.3460 0.3460 20,610 -0.01(-2.54%)
Sep 05, 2017 0.3650 0.3750 0.3550 0.3550 27,550 -0.01(-2.74%)
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.