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

Midatech Pharma ADR (NQ: MTP )

0.2851 UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 24, 2023 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, 2022 0.7200 0.7500 0.7000 0.7400 40,756 +0.03(+4.23%)
Aug 30, 2022 0.7201 0.7431 0.7000 0.7100 26,986 -0.03(-3.40%)
Aug 29, 2022 0.7600 0.7600 0.7150 0.7350 21,993 +0.01(+0.70%)
Aug 26, 2022 0.7600 0.7600 0.7000 0.7299 88,692 +0.00(+0.19%)
Aug 25, 2022 0.7307 0.7799 0.7100 0.7285 67,627 +0.00(+0.46%)
Aug 24, 2022 0.7444 0.7600 0.7200 0.7252 45,610 -0.04(-5.74%)
Aug 23, 2022 0.7355 0.7695 0.7325 0.7694 26,988 +0.04(+5.07%)
Aug 22, 2022 0.7300 0.7661 0.7300 0.7323 9,682 -0.03(-4.41%)
Aug 19, 2022 0.7999 0.8000 0.7651 0.7661 55,151 -0.04(-5.41%)
Aug 18, 2022 0.7900 0.8143 0.7700 0.8099 71,828 +0.04(+5.72%)
Aug 17, 2022 0.7800 0.7876 0.7300 0.7661 31,412 -0.00(-0.05%)
Aug 16, 2022 0.7753 0.7850 0.7361 0.7665 30,320 +0.02(+2.89%)
Aug 15, 2022 0.7500 0.7700 0.7100 0.7450 44,559 -0.03(-3.25%)
Aug 12, 2022 0.7400 0.7790 0.7201 0.7700 20,837 +0.03(+4.07%)
Aug 11, 2022 0.7400 0.7400 0.7100 0.7399 66,058 +0.01(+1.36%)
Aug 10, 2022 0.7200 0.7500 0.6700 0.7300 65,279 +0.06(+8.96%)
Aug 09, 2022 0.7400 0.7400 0.6700 0.6700 77,525 -0.04(-5.65%)
Aug 08, 2022 0.7900 0.7900 0.7100 0.7101 53,614 -0.03(-4.04%)
Aug 05, 2022 0.7419 0.8000 0.7105 0.7400 79,868 +0.03(+4.49%)
Aug 04, 2022 0.7298 0.7429 0.6600 0.7082 85,069 -0.02(-2.73%)
Aug 03, 2022 0.6900 0.7450 0.6300 0.7281 141,314 +0.04(+5.54%)
Aug 02, 2022 0.6500 0.7499 0.6200 0.6899 43,523 +0.07(+10.70%)
Aug 01, 2022 0.6379 0.6547 0.6140 0.6232 22,841 -0.03(-4.84%)
Jul 29, 2022 0.6426 0.6576 0.6300 0.6549 19,942 +0.03(+4.68%)
Jul 28, 2022 0.6300 0.6500 0.6100 0.6256 5,581 -0.00(-0.68%)
Jul 27, 2022 0.6284 0.6370 0.6002 0.6299 36,374 -0.01(-1.27%)
Jul 26, 2022 0.6516 0.6516 0.6184 0.6380 43,435 -0.02(-3.41%)
Jul 25, 2022 0.6499 0.6724 0.6138 0.6605 124,785 +0.02(+3.20%)
Jul 22, 2022 0.6610 0.6879 0.6200 0.6400 46,644 -0.02(-3.02%)
Jul 21, 2022 0.6400 0.6780 0.6400 0.6599 27,552 +0.00(+0.12%)
Jul 20, 2022 0.7028 0.7028 0.6404 0.6591 30,870 -0.04(-5.45%)
Jul 19, 2022 0.6600 0.7060 0.6600 0.6971 17,369 -0.01(-1.26%)
Jul 18, 2022 0.7455 0.7455 0.6573 0.7060 61,521 -0.01(-1.94%)
Jul 15, 2022 0.6450 0.7219 0.6450 0.7200 28,206 +0.03(+4.09%)
Jul 14, 2022 0.6800 0.6917 0.6700 0.6917 18,301 +0.02(+3.24%)
Jul 13, 2022 0.6700 0.7192 0.6540 0.6700 36,239 +0.02(+3.01%)
Jul 12, 2022 0.6400 0.7000 0.6400 0.6504 10,222 -0.04(-5.75%)
Jul 11, 2022 0.7500 0.7500 0.6100 0.6901 30,077 -0.02(-2.80%)
Jul 08, 2022 0.7000 0.8200 0.6700 0.7100 85,795 -0.07(-8.96%)
Jul 07, 2022 0.7050 0.7799 0.6100 0.7799 72,473 +0.06(+7.94%)
Jul 06, 2022 0.5900 0.7248 0.5900 0.7225 109,092 +0.06(+9.47%)
Jul 05, 2022 0.5509 0.6800 0.5125 0.6600 97,542 +0.11(+20.00%)
Jul 01, 2022 0.5493 0.5950 0.5300 0.5500 33,565 +0.01(+1.85%)
Jun 30, 2022 0.5300 0.5884 0.5300 0.5400 13,044 -0.01(-1.80%)
Jun 29, 2022 0.5550 0.5850 0.5300 0.5499 70,933 +0.01(+1.81%)
Jun 28, 2022 0.5600 0.5900 0.5400 0.5401 50,205 -0.02(-3.55%)
Jun 27, 2022 0.5200 0.6000 0.5200 0.5600 48,223 +0.02(+3.68%)
Jun 24, 2022 0.5200 0.5500 0.5200 0.5401 34,481 -0.01(-1.80%)
Jun 23, 2022 0.5300 0.5500 0.5100 0.5500 32,187 +0.00(+0.00%)
Jun 22, 2022 0.5500 0.6000 0.5100 0.5500 72,960 +0.00(+0.02%)
Jun 21, 2022 0.5900 0.5900 0.4901 0.5499 41,824 +0.00(+0.00%)
Jun 17, 2022 0.5130 0.5500 0.4902 0.5499 26,778 +0.06(+11.79%)
Jun 16, 2022 0.5177 0.5177 0.4902 0.4919 14,389 -0.03(-4.98%)
Jun 15, 2022 0.5403 0.5500 0.4700 0.5177 41,079 -0.01(-2.32%)
Jun 14, 2022 0.5200 0.5650 0.5100 0.5300 30,457 +0.02(+3.92%)
Jun 13, 2022 0.5226 0.5230 0.4832 0.5100 73,910 -0.06(-10.40%)
Jun 10, 2022 0.5770 0.5770 0.5210 0.5692 70,662 -0.01(-1.56%)
Jun 09, 2022 0.6000 0.6000 0.5602 0.5782 32,887 -0.02(-3.29%)
Jun 08, 2022 0.5600 0.5980 0.5600 0.5979 92,781 +0.03(+4.53%)
Jun 07, 2022 0.5200 0.5829 0.5242 0.5720 59,751 -0.01(-2.22%)
Jun 06, 2022 0.6300 0.6961 0.5750 0.5850 217,813 -0.07(-10.33%)
Jun 03, 2022 0.6500 0.6600 0.5988 0.6524 138,870 -0.01(-1.15%)
Jun 02, 2022 0.7400 0.7420 0.6000 0.6600 725,531 -0.09(-12.00%)
Jun 01, 2022 0.8200 0.9000 0.6900 0.7500 9,409,476 +0.12(+19.75%)
May 31, 2022 0.6351 0.6413 0.5888 0.6263 36,243 +0.00(+0.03%)
May 27, 2022 0.6489 0.6490 0.5701 0.6261 22,145 +0.02(+2.64%)
May 26, 2022 0.5418 0.6400 0.5418 0.6100 17,240 +0.03(+4.70%)
May 25, 2022 0.5450 0.6000 0.5113 0.5826 21,430 +0.02(+4.04%)
May 24, 2022 0.5260 0.5779 0.5260 0.5600 8,489 +0.00(+0.00%)
May 23, 2022 0.5500 0.5600 0.4900 0.5600 27,217 +0.03(+6.06%)
May 20, 2022 0.5190 0.5418 0.4900 0.5280 19,178 -0.01(-2.73%)
May 19, 2022 0.5800 0.5821 0.5227 0.5428 30,149 +0.00(+0.54%)
May 18, 2022 0.5000 0.5400 0.4800 0.5399 45,745 +0.04(+7.40%)
May 17, 2022 0.5200 0.5300 0.5000 0.5027 11,330 -0.04(-6.56%)
May 16, 2022 0.4500 0.5480 0.4400 0.5380 30,676 +0.01(+2.48%)
May 13, 2022 0.5100 0.5310 0.5098 0.5250 6,595 +0.03(+5.00%)
May 12, 2022 0.5400 0.5400 0.5000 0.5000 63,320 -0.03(-5.64%)
May 11, 2022 0.5700 0.5700 0.5150 0.5299 48,395 -0.04(-7.04%)
May 10, 2022 0.4800 0.5700 0.4800 0.5700 120,969 +0.11(+23.22%)
May 09, 2022 0.6000 0.6379 0.3800 0.4626 180,564 -0.14(-22.90%)
May 06, 2022 0.6000 0.6423 0.6000 0.6000 52,452 -0.01(-1.67%)
May 05, 2022 0.6150 0.6380 0.6100 0.6102 40,564 +0.00(+0.02%)
May 04, 2022 0.6300 0.6562 0.6000 0.6101 47,227 -0.02(-3.47%)
May 03, 2022 0.6000 0.7180 0.6000 0.6320 38,984 +0.02(+3.57%)
May 02, 2022 0.6651 0.6651 0.5900 0.6102 26,191 -0.04(-6.12%)
Apr 29, 2022 0.6500 0.6926 0.6500 0.6500 77,038 -0.03(-4.41%)
Apr 28, 2022 0.7082 0.7082 0.6501 0.6800 45,902 -0.03(-4.23%)
Apr 27, 2022 0.7500 0.7680 0.7100 0.7100 71,845 -0.04(-5.33%)
Apr 26, 2022 0.8200 0.8527 0.7500 0.7500 102,851 -0.11(-12.60%)
Apr 25, 2022 0.8200 0.8691 0.8200 0.8581 23,462 -0.02(-2.01%)
Apr 22, 2022 0.8320 0.8770 0.8319 0.8757 24,600 -0.01(-1.50%)
Apr 21, 2022 0.8550 0.8979 0.8400 0.8890 14,601 +0.03(+3.98%)
Apr 20, 2022 0.8318 0.8666 0.8318 0.8550 9,478 -0.02(-2.17%)
Apr 19, 2022 0.8300 0.8900 0.8280 0.8740 15,328 +0.04(+5.30%)
Apr 18, 2022 0.8700 0.8738 0.8300 0.8300 30,358 -0.03(-3.49%)
Apr 14, 2022 0.9400 0.9588 0.8600 0.8600 33,083 -0.08(-8.51%)
Apr 13, 2022 0.8800 0.9400 0.8720 0.9400 17,526 +0.07(+7.55%)
Apr 12, 2022 0.8700 0.9200 0.8700 0.8740 18,144 -0.01(-0.88%)
Apr 11, 2022 0.8400 0.9200 0.8400 0.8818 37,748 -0.03(-2.96%)
Apr 08, 2022 0.8900 0.9897 0.8750 0.9087 46,332 -0.03(-2.96%)
Apr 07, 2022 0.9904 0.9904 0.9165 0.9364 18,708 -0.06(-5.89%)
Apr 06, 2022 0.9800 1.030 0.9020 0.9950 39,511 +0.02(+1.53%)
Apr 05, 2022 1.050 1.050 0.9500 0.9800 46,191 +0.02(+2.08%)
Apr 04, 2022 0.8900 0.9600 0.8700 0.9600 43,055 +0.07(+7.88%)
Apr 01, 2022 0.8999 0.9000 0.8880 0.8899 31,706 +0.01(+1.13%)
Mar 31, 2022 0.9200 0.9400 0.8800 0.8800 61,558 -0.06(-6.26%)
Mar 30, 2022 0.9000 0.9400 0.9000 0.9388 53,350 +0.03(+3.28%)
Mar 29, 2022 0.8699 0.9100 0.8698 0.9090 84,661 +0.04(+4.48%)
Mar 28, 2022 0.8602 0.8800 0.8501 0.8700 31,922 +0.01(+0.96%)
Mar 25, 2022 0.8800 0.8800 0.8538 0.8617 24,747 +0.00(+0.19%)
Mar 24, 2022 0.9000 0.9000 0.8450 0.8601 25,693 -0.02(-2.15%)
Mar 23, 2022 0.8705 0.8829 0.8500 0.8790 29,880 -0.01(-0.68%)
Mar 22, 2022 0.9000 0.9000 0.8455 0.8850 23,381 +0.00(+0.37%)
Mar 21, 2022 0.8600 0.9200 0.8450 0.8817 26,768 +0.01(+0.77%)
Mar 18, 2022 0.8400 0.8860 0.8200 0.8750 16,419 +0.02(+2.16%)
Mar 17, 2022 0.8300 0.8980 0.8150 0.8565 30,152 +0.03(+3.19%)
Mar 16, 2022 0.7900 0.9100 0.7900 0.8300 80,618 +0.00(+0.50%)
Mar 15, 2022 0.9400 0.9400 0.7900 0.8259 162,055 -0.04(-5.07%)
Mar 14, 2022 0.9300 0.9300 0.8450 0.8700 61,496 -0.04(-4.40%)
Mar 11, 2022 0.8700 0.9200 0.8602 0.9100 87,634 +0.05(+5.75%)
Mar 10, 2022 0.8900 0.8900 0.8402 0.8605 25,816 -0.03(-3.33%)
Mar 09, 2022 0.8600 0.9490 0.8543 0.8901 82,128 +0.03(+3.74%)
Mar 08, 2022 0.8350 0.8600 0.8200 0.8580 101,369 -0.00(-0.17%)
Mar 07, 2022 0.8400 0.8818 0.8268 0.8595 169,577 -0.04(-4.50%)
Mar 04, 2022 1.000 1.000 0.9000 0.9000 57,484 -0.10(-10.00%)
Mar 03, 2022 1.030 1.030 0.9700 1.000 67,830 -0.02(-1.96%)
Mar 02, 2022 1.050 1.050 0.9500 1.020 81,412 +0.00(+0.00%)
Mar 01, 2022 0.9500 1.040 0.9201 1.020 69,525 +0.04(+3.98%)
Feb 28, 2022 0.9200 0.9950 0.9200 0.9810 44,140 -0.02(-1.70%)
Feb 25, 2022 0.9200 1.000 0.9022 0.9980 55,912 +0.03(+3.10%)
Feb 24, 2022 0.8900 0.9799 0.8200 0.9680 74,181 +0.05(+4.99%)
Feb 23, 2022 0.9400 0.9977 0.9200 0.9220 49,689 -0.05(-4.94%)
Feb 22, 2022 1.010 1.030 0.9200 0.9699 105,274 -0.05(-5.01%)
Feb 18, 2022 1.021 0 +0.00(+0.11%)
Feb 17, 2022 0.9601 1.060 0.9601 1.020 49,741 +0.01(+1.42%)
Feb 16, 2022 0.9700 1.050 0.9501 1.006 70,086 +0.01(+0.87%)
Feb 15, 2022 0.9600 1.020 0.9100 0.9970 48,192 +0.04(+4.11%)
Feb 14, 2022 1.000 1.000 0.9315 0.9576 45,714 -0.06(-6.12%)
Feb 11, 2022 0.9800 1.040 0.9700 1.020 38,865 +0.02(+2.10%)
Feb 10, 2022 0.9511 1.037 0.9300 0.9990 150,656 -0.04(-3.93%)
Feb 09, 2022 0.9700 1.040 0.9700 1.040 55,258 +0.04(+4.51%)
Feb 08, 2022 0.9800 1.005 0.9300 0.9950 35,863 -0.01(-0.50%)
Feb 07, 2022 1.020 1.020 0.9331 1.000 31,287 -0.04(-3.85%)
Feb 04, 2022 0.9898 1.040 0.9898 1.040 21,421 +0.04(+4.00%)
Feb 03, 2022 0.9800 1.030 0.9520 1.000 96,201 -0.01(-0.99%)
Feb 02, 2022 1.040 1.055 0.9230 1.010 42,304 -0.03(-2.88%)
Feb 01, 2022 1.030 1.050 0.9710 1.040 68,824 +0.03(+2.97%)
Jan 31, 2022 0.9000 1.010 1.010 93,412 +0.10(+10.99%)
Jan 28, 2022 1.010 1.010 0.8997 0.9100 197,401 -0.09(-9.00%)
Jan 27, 2022 1.040 1.070 0.9798 1.000 38,199 -0.01(-0.99%)
Jan 26, 2022 1.010 1.070 1.000 1.010 34,041 +0.00(+0.00%)
Jan 25, 2022 0.9700 1.050 0.9384 1.010 64,628 +0.01(+1.00%)
Jan 24, 2022 1.000 1.030 0.8810 1.000 131,088 -0.05(-5.21%)
Jan 21, 2022 1.100 1.100 1.036 1.055 70,997 -0.06(-4.95%)
Jan 20, 2022 1.100 1.180 1.080 1.110 51,708 -0.01(-0.89%)
Jan 19, 2022 1.100 1.162 1.100 1.120 27,491 -0.01(-0.88%)
Jan 18, 2022 1.130 1.180 1.060 1.130 148,236 +0.00(+0.00%)
Jan 14, 2022 1.130 0 -0.00(-0.31%)
Jan 13, 2022 1.145 1.195 1.080 1.133 71,678 -0.05(-3.94%)
Jan 12, 2022 1.170 1.200 1.160 1.180 26,566 -0.03(-2.48%)
Jan 11, 2022 1.284 1.300 1.170 1.210 41,800 +0.03(+2.54%)
Jan 10, 2022 1.200 1.210 1.140 1.180 57,382 -0.05(-4.07%)
Jan 07, 2022 1.270 1.270 1.202 1.230 37,823 -0.03(-2.38%)
Jan 06, 2022 1.220 1.330 1.190 1.260 223,978 +0.09(+7.69%)
Jan 05, 2022 1.220 1.240 1.160 1.170 147,035 -0.02(-1.69%)
Jan 04, 2022 1.150 1.230 1.135 1.190 187,253 +0.05(+4.39%)
Jan 03, 2022 1.080 1.140 1.060 1.140 87,374 +0.09(+8.57%)
Dec 31, 2021 1.070 1.150 1.015 1.050 194,836 -0.03(-3.23%)
Dec 30, 2021 1.080 1.120 1.080 1.085 127,549 +0.00(+0.46%)
Dec 29, 2021 1.160 1.164 1.080 1.080 117,263 -0.10(-8.47%)
Dec 28, 2021 1.210 1.210 1.170 1.180 57,213 -0.05(-3.92%)
Dec 27, 2021 1.250 1.320 1.190 1.228 338,531 -0.02(-1.76%)
Dec 23, 2021 1.230 1.290 1.190 1.250 78,980 +0.03(+2.48%)
Dec 22, 2021 1.250 1.259 1.170 1.220 55,323 -0.01(-0.81%)
Dec 21, 2021 1.180 1.320 1.170 1.230 97,707 +0.06(+5.13%)
Dec 20, 2021 1.240 1.294 1.110 1.170 155,211 -0.05(-4.10%)
Dec 17, 2021 1.140 1.230 1.130 1.220 38,887 +0.07(+6.09%)
Dec 16, 2021 1.170 1.220 1.130 1.150 111,188 +0.01(+0.88%)
Dec 15, 2021 1.260 1.260 1.100 1.140 243,165 -0.12(-9.52%)
Dec 14, 2021 1.290 1.349 1.240 1.260 190,955 -0.15(-10.64%)
Dec 13, 2021 1.340 1.480 1.200 1.410 1,953,013 +0.08(+6.02%)
Dec 10, 2021 1.330 1.360 1.312 1.330 36,113 -0.03(-2.21%)
Dec 09, 2021 1.350 1.400 1.350 1.360 56,184 +0.01(+0.74%)
Dec 08, 2021 1.320 1.490 1.300 1.350 115,026 +0.00(+0.00%)
Dec 07, 2021 1.270 1.389 1.240 1.350 75,605 +0.10(+8.00%)
Dec 06, 2021 1.250 1.270 1.200 1.250 143,709 +0.04(+3.31%)
Dec 03, 2021 1.330 1.370 1.200 1.210 182,515 -0.15(-10.94%)
Dec 02, 2021 1.410 1.480 1.315 1.359 122,297 -0.04(-2.95%)
Dec 01, 2021 1.480 1.480 1.360 1.400 84,635 -0.06(-4.11%)
Nov 30, 2021 1.470 1.490 1.430 1.460 82,631 +0.02(+1.39%)
Nov 29, 2021 1.500 1.500 1.440 1.440 62,895 -0.04(-2.43%)
Nov 26, 2021 1.500 1.522 1.470 1.476 24,903 -0.02(-1.61%)
Nov 24, 2021 1.470 1.520 1.470 1.500 88,331 -0.01(-0.66%)
Nov 23, 2021 1.530 1.585 1.470 1.510 60,933 -0.04(-2.58%)
Nov 22, 2021 1.640 1.640 1.530 1.550 101,277 -0.11(-6.63%)
Nov 19, 2021 1.540 1.670 1.500 1.660 141,865 +0.13(+8.50%)
Nov 18, 2021 1.600 1.550 1.510 1.530 170,785 -0.08(-4.97%)
Nov 17, 2021 1.620 1.640 1.600 1.610 88,596 -0.02(-1.23%)
Nov 16, 2021 1.640 1.700 1.610 1.630 108,618 +0.00(+0.00%)
Nov 15, 2021 1.650 1.660 1.610 1.630 114,096 -0.02(-1.22%)
Nov 12, 2021 1.660 1.680 1.650 1.650 36,887 -0.02(-1.19%)
Nov 11, 2021 1.700 1.700 1.630 1.670 78,792 -0.01(-0.30%)
Nov 10, 2021 1.710 1.675 132,063 -0.03(-2.05%)
Nov 09, 2021 1.730 1.740 1.690 1.710 77,407 -0.01(-0.58%)
Nov 08, 2021 1.720 1.750 1.700 1.720 42,221 +0.00(+0.00%)
Nov 05, 2021 1.720 1.730 1.700 1.720 29,325 +0.00(+0.00%)
Nov 04, 2021 1.710 1.800 1.700 1.720 125,583 -0.01(-0.58%)
Nov 03, 2021 1.700 1.750 1.700 1.730 37,248 +0.02(+1.17%)
Nov 02, 2021 1.710 1.740 1.661 1.710 50,100 -0.01(-0.74%)
Nov 01, 2021 1.700 1.750 1.690 1.723 52,418 +0.02(+1.34%)
Oct 29, 2021 1.680 1.700 1.650 1.700 40,291 +0.04(+2.25%)
Oct 28, 2021 1.670 1.690 1.640 1.663 51,647 -0.01(-0.44%)
Oct 27, 2021 1.670 1.700 1.650 1.670 109,721 -0.02(-1.18%)
Oct 26, 2021 1.730 1.660 1.690 97,025 -0.03(-1.74%)
Oct 25, 2021 1.720 1.740 1.680 1.720 60,322 -0.00(-0.01%)
Oct 22, 2021 1.750 1.750 1.680 1.720 119,632 -0.06(-3.37%)
Oct 21, 2021 1.780 1.800 1.730 1.780 88,486 -0.02(-1.11%)
Oct 20, 2021 1.840 1.840 1.780 1.800 184,600 -0.05(-2.70%)
Oct 19, 2021 1.870 1.910 1.780 1.850 526,173 +0.01(+0.54%)
Oct 18, 2021 1.740 1.890 1.681 1.840 396,451 +0.14(+7.92%)
Oct 15, 2021 1.710 1.720 1.690 1.705 39,790 -0.00(-0.29%)
Oct 14, 2021 1.690 1.730 1.690 1.710 68,375 +0.02(+1.18%)
Oct 13, 2021 1.720 1.720 1.690 1.690 28,005 -0.02(-1.17%)
Oct 12, 2021 1.720 1.730 1.680 1.710 75,044 +0.01(+0.68%)
Oct 11, 2021 1.690 1.737 1.680 1.698 33,863 +0.01(+0.79%)
Oct 08, 2021 1.660 1.720 1.660 1.685 63,056 +0.01(+0.31%)
Oct 07, 2021 1.680 1.704 1.670 1.680 34,780 +0.00(+0.00%)
Oct 06, 2021 1.700 1.720 1.670 1.680 62,480 -0.03(-1.75%)
Oct 05, 2021 1.720 1.740 1.700 1.710 117,984 +0.02(+1.18%)
Oct 04, 2021 1.700 1.740 1.680 1.690 69,312 -0.02(-1.17%)
Oct 01, 2021 1.760 1.760 1.710 1.710 84,202 -0.03(-1.72%)
Sep 30, 2021 1.740 1.770 1.720 1.740 86,285 +0.01(+0.87%)
Sep 29, 2021 1.780 1.816 1.725 1.725 78,258 -0.04(-2.54%)
Sep 28, 2021 1.830 1.888 1.770 1.770 61,200 -0.12(-6.60%)
Sep 27, 2021 1.850 1.920 1.850 1.895 106,232 +0.03(+1.88%)
Sep 24, 2021 1.860 1.880 1.850 1.860 52,251 +0.00(+0.00%)
Sep 23, 2021 1.830 1.880 1.830 1.860 100,121 +0.03(+1.64%)
Sep 22, 2021 1.790 1.870 1.790 1.830 60,764 +0.02(+1.10%)
Sep 21, 2021 1.760 1.840 1.755 1.810 82,211 +0.05(+2.84%)
Sep 20, 2021 1.790 1.844 1.760 1.760 45,261 -0.08(-4.35%)
Sep 17, 2021 1.850 1.870 1.800 1.840 122,887 +0.00(+0.00%)
Sep 16, 2021 1.740 1.850 1.710 1.840 174,432 +0.11(+6.36%)
Sep 15, 2021 1.780 1.780 1.720 1.730 179,195 -0.03(-1.70%)
Sep 14, 2021 1.800 1.820 1.730 1.760 85,164 -0.03(-1.68%)
Sep 13, 2021 1.810 1.810 1.730 1.790 70,650 -0.01(-0.56%)
Sep 10, 2021 1.840 1.860 1.800 1.800 69,880 -0.04(-2.17%)
Sep 09, 2021 1.800 1.870 1.800 1.840 123,820 +0.02(+1.10%)
Sep 08, 2021 1.790 1.830 1.752 1.820 243,840 +0.02(+1.11%)
Sep 07, 2021 1.810 1.830 1.790 1.800 53,148 -0.01(-0.55%)
Sep 03, 2021 1.810 1.820 1.780 1.810 105,680 -0.01(-0.55%)
Sep 02, 2021 1.860 1.860 1.800 1.820 80,205 +0.00(+0.00%)
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.