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 (%)
Sep 30, 2021 0.0434 0.0479 0.0389 0.0452 49,200 +0.00(+8.13%)
Sep 29, 2021 0.0393 0.0420 0.0393 0.0418 6,200 -0.00(-0.48%)
Sep 28, 2021 0.0382 0.0449 0.0382 0.0420 118,890 +0.00(+2.19%)
Sep 27, 2021 0.0440 0.0480 0.0382 0.0411 163,780 +0.00(+2.75%)
Sep 24, 2021 0.0457 0.0460 0.0330 0.0400 1,267,115 -0.00(-7.41%)
Sep 23, 2021 0.0432 0.0432 0.0432 0.0432 375 +0.00(+0.23%)
Sep 22, 2021 0.0459 0.0459 0.0403 0.0431 25,301 -0.00(-6.30%)
Sep 21, 2021 0.0410 0.0460 0.0400 0.0460 214,023 +0.00(+0.44%)
Sep 20, 2021 0.0441 0.0490 0.0405 0.0458 202,151 +0.00(+2.92%)
Sep 17, 2021 0.0460 0.0460 0.0413 0.0445 159,300 +0.00(+9.07%)
Sep 16, 2021 0.0463 0.0463 0.0401 0.0408 281,723 +0.00(+1.75%)
Sep 15, 2021 0.0460 0.0460 0.0401 0.0401 135,011 -0.00(-10.89%)
Sep 14, 2021 0.0467 0.0467 0.0422 0.0450 283,475 +0.00(+11.11%)
Sep 13, 2021 0.0500 0.0500 0.0405 0.0405 268,966 -0.01(-13.83%)
Sep 10, 2021 0.0526 0.0526 0.0436 0.0470 67,574 -0.00(-9.44%)
Sep 09, 2021 0.0523 0.0523 0.0436 0.0519 291,096 +0.00(+8.81%)
Sep 08, 2021 0.0450 0.0477 0.0450 0.0477 181,480 +0.00(+6.00%)
Sep 07, 2021 0.0530 0.0530 0.0450 0.0450 456,715 -0.01(-10.00%)
Sep 03, 2021 0.0487 0.0500 0.0487 0.0500 62,285 -0.00(-8.09%)
Sep 02, 2021 0.0505 0.0549 0.0431 0.0544 957,320 +0.01(+10.79%)
Sep 01, 2021 0.0545 0.0545 0.0470 0.0491 168,555 +0.00(+4.47%)
Aug 31, 2021 0.0441 0.0500 0.0425 0.0470 633,980 -0.00(-5.05%)
Aug 30, 2021 0.0550 0.0550 0.0468 0.0495 475,388 -0.00(-6.95%)
Aug 27, 2021 0.0500 0.0536 0.0500 0.0532 31,284 +0.00(+8.57%)
Aug 26, 2021 0.0404 0.0498 0.0350 0.0490 1,604,274 +0.01(+14.49%)
Aug 25, 2021 0.0430 0.0430 0.0405 0.0428 25,131 -0.00(-1.61%)
Aug 24, 2021 0.0523 0.0523 0.0432 0.0435 158,863 -0.01(-13.00%)
Aug 23, 2021 0.0520 0.0683 0.0500 0.0500 46,243 -0.00(-6.54%)
Aug 20, 2021 0.0500 0.0535 0.0470 0.0535 42,700 +0.00(+6.15%)
Aug 19, 2021 0.0544 0.0579 0.0480 0.0504 410,019 -0.01(-11.58%)
Aug 18, 2021 0.0500 0.0580 0.0470 0.0570 540,186 +0.00(+0.88%)
Aug 17, 2021 0.0500 0.0565 0.0500 0.0565 53,550 +0.00(+2.54%)
Aug 16, 2021 0.0538 0.0557 0.0505 0.0551 34,599 +0.00(+4.55%)
Aug 13, 2021 0.0505 0.0580 0.0500 0.0527 135,800 -0.01(-9.14%)
Aug 12, 2021 0.0510 0.0580 0.0500 0.0580 301,307 +0.00(+0.35%)
Aug 11, 2021 0.0533 0.0578 0.0510 0.0578 41,230 +0.00(+5.09%)
Aug 10, 2021 0.0511 0.0580 0.0510 0.0550 101,699 +0.00(+0.00%)
Aug 09, 2021 0.0485 0.0550 0.0485 0.0550 167,001 +0.00(+3.77%)
Aug 06, 2021 0.0495 0.0530 0.0470 0.0530 384,820 +0.00(+7.07%)
Aug 05, 2021 0.0490 0.0500 0.0490 0.0495 78,478 -0.00(-1.00%)
Aug 04, 2021 0.0500 0.0500 0.0480 0.0500 7,871 +0.00(+0.00%)
Aug 03, 2021 0.0475 0.0502 0.0455 0.0500 27,001 +0.00(+0.00%)
Aug 02, 2021 0.0500 0.0620 0.0327 0.0500 780,722 +0.00(+0.00%)
Jul 30, 2021 0.0500 0.0500 0.0463 0.0500 31,685 -0.01(-9.91%)
Jul 29, 2021 0.0500 0.0559 0.0490 0.0555 374,700 +0.00(+3.16%)
Jul 28, 2021 0.0538 0.0575 0.0500 0.0538 63,550 -0.00(-6.43%)
Jul 27, 2021 0.0521 0.0575 0.0500 0.0575 152,794 +0.00(+8.49%)
Jul 26, 2021 0.0578 0.0589 0.0530 0.0530 169,292 -0.00(-7.34%)
Jul 23, 2021 0.0587 0.0587 0.0540 0.0572 23,587 -0.00(-1.38%)
Jul 22, 2021 0.0551 0.0600 0.0540 0.0580 87,148 +0.01(+11.54%)
Jul 21, 2021 0.0513 0.0620 0.0513 0.0520 545,019 -0.01(-13.33%)
Jul 20, 2021 0.0505 0.0697 0.0500 0.0600 467,544 +0.01(+17.65%)
Jul 19, 2021 0.0550 0.0599 0.0510 0.0510 85,955 +0.00(+4.08%)
Jul 16, 2021 0.0511 0.0707 0.0321 0.0490 807,461 -0.00(-7.20%)
Jul 15, 2021 0.0501 0.0725 0.0450 0.0528 566,278 +0.00(+3.53%)
Jul 14, 2021 0.0525 0.0735 0.0510 0.0510 232,660 -0.02(-31.91%)
Jul 13, 2021 0.0580 0.0749 0.0520 0.0749 288,924 +0.02(+33.99%)
Jul 12, 2021 0.0566 0.0598 0.0524 0.0559 167,024 +0.00(+5.47%)
Jul 09, 2021 0.0600 0.0689 0.0530 0.0530 385,507 -0.02(-23.08%)
Jul 08, 2021 0.0600 0.0689 0.0551 0.0689 590,515 -0.01(-13.87%)
Jul 07, 2021 0.0623 0.0994 0.0540 0.0800 460,713 +0.00(+0.13%)
Jul 06, 2021 0.0734 0.0848 0.0600 0.0799 109,819 +0.01(+17.50%)
Jul 02, 2021 0.0700 0.0870 0.0675 0.0680 82,312 -0.00(-6.85%)
Jul 01, 2021 0.0777 0.0850 0.0700 0.0730 83,021 -0.00(-5.19%)
Jun 30, 2021 0.0750 0.0869 0.0750 0.0770 34,580 +0.00(+2.53%)
Jun 29, 2021 0.0601 0.0800 0.0600 0.0751 118,745 +0.00(+1.76%)
Jun 28, 2021 0.0800 0.0800 0.0600 0.0738 56,880 -0.01(-7.75%)
Jun 25, 2021 0.0600 0.0830 0.0578 0.0800 88,880 +0.03(+50.09%)
Jun 24, 2021 0.0424 0.0787 0.0417 0.0533 150,158 -0.03(-32.36%)
Jun 23, 2021 0.0721 0.0794 0.0601 0.0788 154,382 +0.00(+3.68%)
Jun 22, 2021 0.0795 0.0795 0.0750 0.0760 49,500 -0.00(-4.28%)
Jun 21, 2021 0.0794 0.0794 0.0750 0.0794 82,323 +0.00(+3.12%)
Jun 18, 2021 0.0800 0.0880 0.0750 0.0770 173,758 +0.00(+0.00%)
Jun 17, 2021 0.0899 0.0899 0.0708 0.0770 176,196 -0.01(-12.30%)
Jun 16, 2021 0.0800 0.0878 0.0750 0.0878 190,825 +0.00(+0.92%)
Jun 15, 2021 0.0834 0.1000 0.0705 0.0870 171,389 +0.00(+4.07%)
Jun 14, 2021 0.0834 0.0870 0.0740 0.0836 106,047 +0.01(+7.18%)
Jun 11, 2021 0.0700 0.0840 0.0700 0.0780 231,121 -0.00(-2.50%)
Jun 10, 2021 0.0800 0.0800 0.0800 0.0800 61,000 -0.00(-5.21%)
Jun 09, 2021 0.0828 0.0897 0.0779 0.0844 61,835 +0.00(+1.56%)
Jun 08, 2021 0.0794 0.0831 0.0792 0.0831 86,198 -0.01(-6.42%)
Jun 07, 2021 0.0796 0.0888 0.0792 0.0888 32,942 +0.01(+12.12%)
Jun 04, 2021 0.0750 0.1005 0.0750 0.0792 184,167 -0.00(-4.00%)
Jun 03, 2021 0.0853 0.0880 0.0795 0.0825 116,925 -0.00(-2.48%)
Jun 02, 2021 0.0704 0.0897 0.0702 0.0846 308,904 +0.01(+8.18%)
Jun 01, 2021 0.0790 0.0900 0.0700 0.0782 377,489 -0.00(-2.25%)
May 28, 2021 0.0810 0.0900 0.0770 0.0800 272,832 -0.01(-10.81%)
May 27, 2021 0.0805 0.1049 0.0754 0.0897 488,120 -0.00(-0.44%)
May 26, 2021 0.0802 0.0902 0.0800 0.0901 241,434 +0.00(+0.45%)
May 25, 2021 0.0880 0.1030 0.0750 0.0897 1,233,770 -0.00(-4.27%)
May 24, 2021 0.0882 0.0999 0.0882 0.0937 173,986 +0.00(+1.19%)
May 21, 2021 0.0880 0.1040 0.0880 0.0926 23,450 -0.00(-4.34%)
May 20, 2021 0.1000 0.1000 0.0836 0.0968 50,456 +0.00(+1.89%)
May 19, 2021 0.0960 0.1000 0.0950 0.0950 81,706 -0.00(-1.04%)
May 18, 2021 0.1000 0.1000 0.0960 0.0960 94,000 -0.00(-4.00%)
May 17, 2021 0.1025 0.1025 0.0950 0.1000 106,230 -0.01(-8.26%)
May 14, 2021 0.0885 0.1200 0.0850 0.1090 283,701 +0.02(+24.57%)
May 13, 2021 0.0875 0.0875 0.0850 0.0875 15,200 +0.00(+2.94%)
May 12, 2021 0.0836 0.0960 0.0836 0.0850 178,701 -0.01(-11.46%)
May 11, 2021 0.0753 0.0960 0.0753 0.0960 332,111 +0.01(+14.70%)
May 10, 2021 0.0840 0.0879 0.0740 0.0837 634,317 +0.00(+4.62%)
May 07, 2021 0.0951 0.0995 0.0799 0.0800 1,125,692 -0.02(-19.60%)
May 06, 2021 0.0992 0.0995 0.0951 0.0995 36,635 +0.00(+0.51%)
May 05, 2021 0.1010 0.1027 0.0800 0.0990 71,225 +0.00(+2.59%)
May 04, 2021 0.0800 0.0971 0.0800 0.0965 138,824 +0.01(+16.27%)
May 03, 2021 0.0912 0.1000 0.0830 0.0830 520,672 -0.01(-9.39%)
Apr 30, 2021 0.1034 0.1034 0.0850 0.0916 820,300 +0.00(+1.78%)
Apr 29, 2021 0.1085 0.1085 0.0900 0.0900 397,350 -0.01(-10.00%)
Apr 28, 2021 0.1073 0.1195 0.0980 0.1000 353,745 -0.01(-8.17%)
Apr 27, 2021 0.1170 0.1249 0.0915 0.1089 439,652 -0.00(-1.00%)
Apr 26, 2021 0.1130 0.1169 0.1050 0.1100 85,272 +0.00(+4.27%)
Apr 23, 2021 0.1373 0.1373 0.1050 0.1055 283,200 -0.02(-15.53%)
Apr 22, 2021 0.1275 0.1275 0.1051 0.1249 113,208 -0.00(-2.35%)
Apr 21, 2021 0.1300 0.1300 0.1051 0.1279 86,513 +0.01(+6.58%)
Apr 20, 2021 0.1448 0.1448 0.1050 0.1200 322,975 -0.02(-11.11%)
Apr 19, 2021 0.1200 0.1380 0.1200 0.1350 129,411 +0.01(+8.00%)
Apr 16, 2021 0.1495 0.1495 0.1200 0.1250 209,500 -0.02(-10.71%)
Apr 15, 2021 0.1350 0.1581 0.1350 0.1400 96,202 +0.01(+3.70%)
Apr 14, 2021 0.1470 0.1900 0.1260 0.1350 155,898 -0.02(-13.74%)
Apr 13, 2021 0.1565 0.1565 0.1470 0.1565 62,222 +0.00(+2.96%)
Apr 12, 2021 0.1860 0.1860 0.1300 0.1520 688,684 -0.02(-10.59%)
Apr 09, 2021 0.1879 0.1880 0.1700 0.1700 252,700 -0.00(-0.06%)
Apr 08, 2021 0.1800 0.1879 0.1701 0.1701 111,575 +0.01(+3.03%)
Apr 07, 2021 0.1900 0.1950 0.1620 0.1651 539,168 -0.00(-2.88%)
Apr 06, 2021 0.1793 0.1900 0.1700 0.1700 50,781 +0.01(+6.25%)
Apr 05, 2021 0.1795 0.1795 0.1600 0.1600 28,499 -0.00(-1.48%)
Apr 01, 2021 0.1973 0.1973 0.1624 0.1624 102,400 +0.00(+0.87%)
Mar 31, 2021 0.1849 0.1849 0.1600 0.1610 150,140 -0.02(-12.93%)
Mar 30, 2021 0.1900 0.2050 0.1640 0.1849 219,496 +0.02(+11.39%)
Mar 29, 2021 0.2047 0.2047 0.1660 0.1660 72,442 -0.02(-10.27%)
Mar 26, 2021 0.2075 0.2075 0.1800 0.1850 202,600 +0.01(+2.78%)
Mar 25, 2021 0.1939 0.1978 0.1625 0.1800 298,216 +0.00(+0.00%)
Mar 24, 2021 0.1900 0.1900 0.1713 0.1800 40,754 -0.01(-6.25%)
Mar 23, 2021 0.1990 0.1990 0.1800 0.1920 109,282 -0.01(-3.37%)
Mar 22, 2021 0.2200 0.2200 0.1780 0.1987 149,635 -0.01(-5.83%)
Mar 19, 2021 0.1880 0.2200 0.1810 0.2110 438,700 +0.03(+18.54%)
Mar 18, 2021 0.1700 0.2010 0.1420 0.1780 627,662 +0.02(+11.25%)
Mar 17, 2021 0.2180 0.2180 0.1550 0.1600 198,471 -0.04(-20.00%)
Mar 16, 2021 0.1835 0.2295 0.1780 0.2000 201,300 +0.00(+0.00%)
Mar 15, 2021 0.2300 0.2310 0.1810 0.2000 201,477 -0.01(-4.99%)
Mar 12, 2021 0.2035 0.2310 0.1570 0.2105 383,100 +0.01(+5.25%)
Mar 11, 2021 0.1700 0.2010 0.1700 0.2000 147,008 +0.03(+17.65%)
Mar 10, 2021 0.1730 0.2000 0.1600 0.1700 94,253 +0.00(+0.00%)
Mar 09, 2021 0.1710 0.1750 0.1600 0.1700 59,582 +0.01(+6.25%)
Mar 08, 2021 0.1300 0.1600 0.1150 0.1600 153,833 +0.02(+13.31%)
Mar 05, 2021 0.1700 0.1800 0.1400 0.1412 25,800 +0.00(+0.50%)
Mar 04, 2021 0.1651 0.1800 0.1245 0.1405 204,984 -0.02(-14.90%)
Mar 03, 2021 0.2000 0.2000 0.1413 0.1651 130,694 -0.02(-13.11%)
Mar 02, 2021 0.1850 0.1900 0.1600 0.1900 49,293 +0.00(+2.21%)
Mar 01, 2021 0.1780 0.2200 0.1530 0.1859 101,635 -0.01(-6.35%)
Feb 26, 2021 0.1890 0.2200 0.1470 0.1985 92,700 +0.02(+10.28%)
Feb 25, 2021 0.2195 0.2200 0.1300 0.1800 65,119 -0.02(-10.00%)
Feb 24, 2021 0.2200 0.2200 0.1750 0.2000 197,135 -0.02(-9.09%)
Feb 23, 2021 0.1900 0.2200 0.1881 0.2200 62,797 +0.02(+10.00%)
Feb 22, 2021 0.2100 0.2150 0.1829 0.2000 114,622 -0.01(-4.31%)
Feb 19, 2021 0.2050 0.2101 0.1781 0.2090 106,000 +0.02(+10.00%)
Feb 18, 2021 0.1865 0.1998 0.1510 0.1900 53,151 +0.00(+1.88%)
Feb 17, 2021 0.1961 0.2000 0.1750 0.1865 101,061 -0.01(-2.86%)
Feb 16, 2021 0.2056 0.2056 0.1911 0.1920 26,195 -0.01(-4.00%)
Feb 12, 2021 0.2000 0.2000 0.1911 0.2000 58,600 +0.00(+0.10%)
Feb 11, 2021 0.1928 0.2000 0.1856 0.1998 55,953 +0.01(+5.16%)
Feb 10, 2021 0.2000 0.2190 0.1812 0.1900 89,935 -0.01(-4.04%)
Feb 09, 2021 0.2190 0.2190 0.1800 0.1980 108,618 -0.00(-0.80%)
Feb 08, 2021 0.2000 0.2190 0.1740 0.1996 321,545 -0.00(-0.20%)
Feb 05, 2021 0.2000 0.2000 0.1730 0.2000 143,800 +0.00(+0.00%)
Feb 04, 2021 0.2000 0.2000 0.1710 0.2000 162,710 +0.00(+0.00%)
Feb 03, 2021 0.1940 0.2000 0.1700 0.2000 275,945 +0.00(+1.52%)
Feb 02, 2021 0.1600 0.2000 0.1600 0.1970 247,219 +0.04(+23.13%)
Feb 01, 2021 0.1210 0.2100 0.1210 0.1600 171,803 +0.01(+3.90%)
Jan 29, 2021 0.1220 0.1540 0.1130 0.1540 179,400 +0.03(+26.44%)
Jan 28, 2021 0.1235 0.1250 0.1218 0.1218 49,377 -0.00(-3.56%)
Jan 27, 2021 0.1355 0.1355 0.1235 0.1263 93,410 -0.01(-9.79%)
Jan 26, 2021 0.1361 0.1497 0.1224 0.1400 88,300 +0.02(+13.27%)
Jan 25, 2021 0.1350 0.1350 0.1220 0.1236 74,025 -0.03(-17.60%)
Jan 22, 2021 0.1498 0.1560 0.1220 0.1500 135,800 +0.03(+22.95%)
Jan 21, 2021 0.1151 0.1350 0.1001 0.1220 80,900 -0.01(-6.08%)
Jan 20, 2021 0.1350 0.1350 0.1000 0.1299 27,550 +0.00(+0.00%)
Jan 19, 2021 0.1065 0.1300 0.1065 0.1299 99,801 +0.00(+3.92%)
Jan 15, 2021 0.1250 0.1250 0.0967 0.1250 66,000 +0.00(+1.63%)
Jan 14, 2021 0.1000 0.1250 0.0970 0.1230 69,585 +0.02(+22.75%)
Jan 13, 2021 0.1300 0.1300 0.1000 0.1002 24,178 -0.04(-26.86%)
Jan 12, 2021 0.1300 0.1400 0.1155 0.1370 79,653 +0.01(+6.20%)
Jan 11, 2021 0.1260 0.1290 0.1150 0.1290 34,250 +0.00(+3.20%)
Jan 08, 2021 0.1200 0.1250 0.1101 0.1250 41,700 +0.01(+8.89%)
Jan 07, 2021 0.1200 0.1200 0.1120 0.1148 32,200 -0.01(-4.33%)
Jan 06, 2021 0.1050 0.1400 0.1050 0.1200 53,624 +0.01(+7.82%)
Jan 05, 2021 0.1000 0.1200 0.0876 0.1113 286,850 +0.01(+11.30%)
Jan 04, 2021 0.0705 0.1000 0.0705 0.1000 72,412 +0.02(+25.00%)
Dec 31, 2020 0.0800 0.0800 0.0800 263,552 +0.00(+0.00%)
Dec 30, 2020 0.0700 0.0900 0.0700 0.0800 263,552 +0.01(+10.34%)
Dec 29, 2020 0.0897 0.0897 0.0700 0.0725 76,632 -0.02(-22.87%)
Dec 28, 2020 0.0761 0.0940 0.0660 0.0940 123,800 +0.00(+4.44%)
Dec 24, 2020 0.0762 0.0900 0.0762 0.0900 58,100 -0.01(-6.25%)
Dec 23, 2020 0.0860 0.0960 0.0752 0.0960 74,090 -0.00(-1.54%)
Dec 22, 2020 0.0725 0.1000 0.0725 0.0975 104,161 -0.00(-2.50%)
Dec 21, 2020 0.1000 0.1000 0.0850 0.1000 56,090 +0.00(+0.00%)
Dec 18, 2020 0.0750 0.1000 0.0750 0.1000 137,900 +0.02(+17.92%)
Dec 17, 2020 0.0801 0.0848 0.0790 0.0848 49,388 +0.00(+0.83%)
Dec 16, 2020 0.0715 0.0880 0.0715 0.0841 131,400 +0.00(+4.99%)
Dec 15, 2020 0.0900 0.0900 0.0784 0.0801 52,477 -0.00(-5.76%)
Dec 14, 2020 0.0850 0.0875 0.0850 0.0850 27,280 -0.00(-5.56%)
Dec 11, 2020 0.0898 0.0900 0.0800 0.0900 108,000 +0.00(+0.22%)
Dec 10, 2020 0.0900 0.0900 0.0801 0.0898 68,294 -0.00(-2.39%)
Dec 09, 2020 0.0850 0.0985 0.0850 0.0920 43,550 +0.01(+7.60%)
Dec 08, 2020 0.0901 0.1000 0.0803 0.0855 97,150 -0.01(-6.04%)
Dec 07, 2020 0.0990 0.0990 0.0800 0.0910 78,100 +0.00(+1.11%)
Dec 04, 2020 0.0950 0.0999 0.0750 0.0900 157,300 -0.01(-5.26%)
Dec 03, 2020 0.1003 0.1003 0.0774 0.0950 189,678 -0.01(-13.56%)
Dec 02, 2020 0.1061 0.1100 0.0900 0.1099 54,305 -0.00(-0.09%)
Dec 01, 2020 0.1100 0.1100 0.0905 0.1100 46,700 +0.01(+10.00%)
Nov 30, 2020 0.1100 0.1100 0.1000 0.1000 30,312 +0.00(+0.00%)
Nov 27, 2020 0.1100 0.1100 0.0883 0.1000 50,100 -0.03(-22.48%)
Nov 25, 2020 0.1030 0.1300 0.1000 0.1290 83,400 +0.02(+17.70%)
Nov 24, 2020 0.1300 0.1300 0.1000 0.1096 35,011 -0.00(-0.18%)
Nov 23, 2020 0.1100 0.1100 0.0850 0.1098 188,539 +0.01(+15.58%)
Nov 20, 2020 0.0765 0.1100 0.0715 0.0950 105,400 -0.01(-5.00%)
Nov 19, 2020 0.0951 0.1000 0.0783 0.1000 95,602 +0.00(+4.71%)
Nov 18, 2020 0.1187 0.1200 0.0955 0.0955 43,528 -0.02(-17.96%)
Nov 17, 2020 0.1100 0.1172 0.1003 0.1164 106,080 +0.01(+5.82%)
Nov 16, 2020 0.0925 0.1100 0.0851 0.1100 154,311 +0.02(+29.41%)
Nov 13, 2020 0.0850 0.0900 0.0850 0.0850 87,300 -0.00(-2.86%)
Nov 12, 2020 0.0900 0.0900 0.0782 0.0875 71,358 +0.01(+7.10%)
Nov 11, 2020 0.0715 0.0825 0.0715 0.0817 38,320 +0.01(+14.27%)
Nov 10, 2020 0.0900 0.0900 0.0715 0.0715 125,201 -0.01(-10.63%)
Nov 09, 2020 0.0875 0.1055 0.0720 0.0800 377,631 -0.04(-32.66%)
Nov 06, 2020 0.0987 0.1190 0.0900 0.1188 55,700 -0.00(-0.17%)
Nov 05, 2020 0.0998 0.1218 0.0998 0.1190 78,962 +0.02(+19.60%)
Nov 04, 2020 0.0998 0.0998 0.0949 0.0995 3,100 +0.00(+4.85%)
Nov 03, 2020 0.1055 0.1055 0.0875 0.0949 124,520 -0.00(-0.32%)
Nov 02, 2020 0.1030 0.1128 0.0850 0.0952 138,368 -0.00(-4.80%)
Oct 30, 2020 0.1113 0.1210 0.0891 0.1000 323,200 -0.01(-9.99%)
Oct 29, 2020 0.1300 0.1300 0.1111 0.1111 52,562 -0.02(-12.86%)
Oct 28, 2020 0.1400 0.1400 0.1221 0.1275 114,800 -0.01(-5.56%)
Oct 27, 2020 0.1550 0.1550 0.1285 0.1350 97,150 -0.01(-9.34%)
Oct 26, 2020 0.1348 0.1550 0.1348 0.1489 173,537 +0.01(+10.71%)
Oct 23, 2020 0.1700 0.1700 0.1345 0.1345 86,700 -0.03(-19.70%)
Oct 22, 2020 0.2150 0.2150 0.1513 0.1675 339,307 -0.03(-15.83%)
Oct 21, 2020 0.1510 0.2200 0.1510 0.1990 389,353 +0.05(+31.79%)
Oct 20, 2020 0.1753 0.1753 0.1510 0.1510 70,624 -0.04(-19.89%)
Oct 19, 2020 0.1950 0.1950 0.1700 0.1885 110,822 -0.01(-3.18%)
Oct 16, 2020 0.1950 0.1950 0.1900 0.1947 152,800 +0.00(+2.53%)
Oct 15, 2020 0.1795 0.2000 0.1795 0.1899 206,462 +0.01(+5.79%)
Oct 14, 2020 0.1650 0.1795 0.1505 0.1795 212,228 +0.01(+5.59%)
Oct 13, 2020 0.1750 0.1775 0.1600 0.1700 174,457 +0.01(+6.25%)
Oct 12, 2020 0.1630 0.2000 0.1355 0.1600 528,653 +0.01(+6.67%)
Oct 09, 2020 0.1600 0.1600 0.1403 0.1500 191,100 -0.00(-0.33%)
Oct 08, 2020 0.1550 0.1590 0.1450 0.1505 244,628 +0.00(+0.33%)
Oct 07, 2020 0.1300 0.1500 0.1300 0.1500 325,626 +0.01(+7.99%)
Oct 06, 2020 0.1400 0.1400 0.1220 0.1389 145,620 +0.01(+6.85%)
Oct 05, 2020 0.1450 0.1450 0.1225 0.1300 180,901 +0.00(+0.00%)
Oct 02, 2020 0.1408 0.1408 0.1263 0.1300 79,100 -0.00(-1.52%)
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.