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

Sama Res/Ressources Sama (TSV: SME )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 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 (%)
Sep 28, 2018 0.3000 0.3100 0.3000 0.3000 16,000 +0.00(+0.00%)
Sep 27, 2018 0.2700 0.3200 0.2700 0.3000 329,000 +0.03(+11.11%)
Sep 26, 2018 0.2600 0.2700 0.2500 0.2700 119,100 +0.00(+0.00%)
Sep 25, 2018 0.2700 0.2700 0.2550 0.2700 173,500 -0.01(-3.57%)
Sep 24, 2018 0.2600 0.2800 0.2600 0.2800 153,300 +0.02(+5.66%)
Sep 21, 2018 0.2600 0.2650 0.2600 0.2650 55,000 +0.01(+3.92%)
Sep 20, 2018 0.2650 0.2650 0.2400 0.2550 337,300 +0.01(+2.00%)
Sep 19, 2018 0.2700 0.2700 0.2500 0.2500 53,950 -0.02(-7.41%)
Sep 18, 2018 0.2650 0.2700 0.2600 0.2700 71,000 +0.00(+0.00%)
Sep 17, 2018 0.2600 0.2700 0.2550 0.2700 116,379 +0.00(+0.00%)
Sep 14, 2018 0.2800 0.2800 0.2700 0.2700 47,500 -0.01(-3.57%)
Sep 13, 2018 0.2750 0.2800 0.2700 0.2800 127,243 +0.02(+5.66%)
Sep 12, 2018 0.2650 0.2700 0.2600 0.2650 19,500 -0.02(-5.36%)
Sep 11, 2018 0.2700 0.2800 0.2500 0.2800 206,000 +0.00(+0.00%)
Sep 10, 2018 0.2800 0.2800 0.2650 0.2800 14,100 -0.00(-1.75%)
Sep 07, 2018 0.2600 0.2850 0.2600 0.2850 29,000 +0.02(+9.62%)
Sep 06, 2018 0.2700 0.2700 0.2600 0.2600 45,500 -0.02(-5.45%)
Sep 05, 2018 0.2600 0.2750 0.2450 0.2750 135,500 +0.02(+5.77%)
Sep 04, 2018 0.2500 0.2750 0.2500 0.2600 132,540 -0.01(-1.89%)
Aug 31, 2018 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Aug 30, 2018 0.2800 0.2800 0.2650 0.2700 52,500 -0.01(-3.57%)
Aug 29, 2018 0.2900 0.2900 0.2800 0.2800 15,000 +0.00(+0.00%)
Aug 28, 2018 0.2950 0.3000 0.2800 0.2800 137,500 -0.01(-3.45%)
Aug 27, 2018 0.2900 0.2900 0.2800 0.2900 38,300 -0.01(-1.69%)
Aug 24, 2018 0.3000 0.3000 0.2950 0.2950 24,600 -0.01(-1.67%)
Aug 23, 2018 0.2800 0.3000 0.2600 0.3000 146,000 +0.03(+11.11%)
Aug 22, 2018 0.2800 0.2900 0.2700 0.2700 85,090 -0.01(-1.82%)
Aug 21, 2018 0.2700 0.2750 0.2700 0.2750 29,500 +0.01(+1.85%)
Aug 20, 2018 0.2700 0.2750 0.2700 0.2700 32,500 +0.00(+0.00%)
Aug 17, 2018 0.2650 0.2750 0.2600 0.2700 85,300 -0.01(-1.82%)
Aug 16, 2018 0.2650 0.2750 0.2500 0.2750 116,385 +0.01(+3.77%)
Aug 15, 2018 0.2800 0.2800 0.2500 0.2650 113,750 -0.01(-1.85%)
Aug 14, 2018 0.2700 0.2800 0.2350 0.2700 615,625 -0.01(-3.57%)
Aug 13, 2018 0.3000 0.3000 0.2700 0.2800 86,730 -0.02(-6.67%)
Aug 10, 2018 0.3000 0.3000 0.2900 0.3000 71,440 +0.00(+0.00%)
Aug 09, 2018 0.3000 0.3050 0.2950 0.3000 41,500 +0.00(+0.00%)
Aug 08, 2018 0.3050 0.3050 0.3000 0.3000 54,500 +0.00(+0.00%)
Aug 07, 2018 0.3200 0.3200 0.3000 0.3000 61,000 -0.02(-4.76%)
Aug 03, 2018 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Aug 02, 2018 0.3000 0.3000 0.3000 0.3000 23,599 +0.01(+3.45%)
Aug 01, 2018 0.3100 0.3100 0.2900 0.2900 63,000 -0.01(-3.33%)
Jul 31, 2018 0.3000 0.3100 0.2900 0.3000 801,411 +0.01(+1.69%)
Jul 30, 2018 0.3050 0.3050 0.2950 0.2950 7,500 -0.01(-1.67%)
Jul 27, 2018 0.3100 0.3100 0.3000 0.3000 7,000 -0.01(-3.23%)
Jul 26, 2018 0.3000 0.3100 0.3000 0.3100 21,000 +0.02(+5.08%)
Jul 25, 2018 0.2900 0.3050 0.2800 0.2950 42,100 -0.01(-3.28%)
Jul 24, 2018 0.3000 0.3050 0.2850 0.3050 68,000 +0.01(+1.67%)
Jul 23, 2018 0.3000 0.3100 0.2950 0.3000 54,500 +0.01(+1.69%)
Jul 20, 2018 0.2900 0.3000 0.2900 0.2950 23,000 +0.00(+0.00%)
Jul 19, 2018 0.3000 0.3050 0.2700 0.2950 276,700 -0.02(-4.84%)
Jul 18, 2018 0.3100 0.3150 0.3000 0.3100 199,750 +0.00(+0.00%)
Jul 17, 2018 0.3150 0.3200 0.3100 0.3100 56,100 +0.00(+0.00%)
Jul 16, 2018 0.3100 0.3100 0.3000 0.3100 37,150 +0.01(+1.64%)
Jul 13, 2018 0.3100 0.3150 0.3050 0.3050 60,900 +0.00(+0.00%)
Jul 12, 2018 0.3100 0.3100 0.3050 0.3050 13,000 -0.01(-1.61%)
Jul 11, 2018 0.3150 0.3150 0.3100 0.3100 45,700 +0.00(+0.00%)
Jul 10, 2018 0.3250 0.3250 0.3100 0.3100 73,200 +0.00(+0.00%)
Jul 09, 2018 0.3200 0.3100 0.3100 53,900 -0.01(-3.13%)
Jul 06, 2018 0.3200 0.3200 0.3150 0.3200 103,000 +0.00(+0.00%)
Jul 05, 2018 0.3250 0.3300 0.3200 0.3200 28,000 -0.01(-1.54%)
Jul 04, 2018 0.3150 0.3850 0.3150 0.3250 117,000 +0.01(+3.17%)
Jul 03, 2018 0.3300 0.3400 0.3150 0.3150 61,500 -0.01(-3.08%)
Jun 29, 2018 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Jun 28, 2018 0.3150 0.3200 0.3150 0.3200 94,900 -0.01(-3.03%)
Jun 27, 2018 0.3350 0.3500 0.3300 0.3300 43,000 -0.01(-2.94%)
Jun 26, 2018 0.3500 0.3700 0.3400 0.3400 105,900 -0.01(-2.86%)
Jun 25, 2018 0.3950 0.3950 0.3500 0.3500 26,000 -0.04(-9.09%)
Jun 22, 2018 0.3700 0.4000 0.3700 0.3850 372,850 +0.01(+2.67%)
Jun 21, 2018 0.3500 0.3800 0.3500 0.3750 245,330 +0.02(+5.63%)
Jun 20, 2018 0.3350 0.3600 0.3350 0.3550 115,000 +0.02(+7.58%)
Jun 19, 2018 0.3400 0.3400 0.3200 0.3300 117,700 +0.00(+0.00%)
Jun 18, 2018 0.3350 0.3350 0.3250 0.3300 37,925 +0.01(+1.54%)
Jun 15, 2018 0.3200 0.3150 0.3250 242,800 +0.01(+1.56%)
Jun 14, 2018 0.3400 0.3400 0.3200 0.3200 340,257 -0.01(-3.03%)
Jun 13, 2018 0.3400 0.3450 0.3300 0.3300 15,000 -0.02(-5.71%)
Jun 12, 2018 0.3550 0.3550 0.3250 0.3500 402,880 +0.00(+0.00%)
Jun 11, 2018 0.3500 0.3600 0.3500 0.3500 54,020 +0.01(+2.94%)
Jun 08, 2018 0.3600 0.3600 0.3400 0.3400 31,700 -0.02(-5.56%)
Jun 07, 2018 0.3700 0.3700 0.3500 0.3600 33,277 -0.01(-2.70%)
Jun 06, 2018 0.3500 0.3700 0.3400 0.3700 48,684 +0.02(+5.71%)
Jun 05, 2018 0.3500 0.3500 0.3450 0.3500 41,057 +0.00(+0.00%)
Jun 04, 2018 0.3350 0.3500 0.3350 0.3500 252,500 +0.02(+6.06%)
Jun 01, 2018 0.3400 0.3400 0.3300 0.3300 70,325 -0.01(-2.94%)
May 31, 2018 0.3300 0.3400 0.3200 0.3400 78,550 +0.00(+0.00%)
May 30, 2018 0.3350 0.3400 0.3250 0.3400 206,190 +0.00(+0.00%)
May 29, 2018 0.3400 0.3400 0.3300 0.3400 175,500 +0.01(+3.03%)
May 28, 2018 0.3350 0.3450 0.3250 0.3300 83,100 -0.02(-5.71%)
May 25, 2018 0.3400 0.3500 0.3300 0.3500 68,000 +0.01(+2.94%)
May 24, 2018 0.3500 0.3500 0.3300 0.3400 45,000 -0.01(-2.86%)
May 23, 2018 0.3400 0.3500 0.3200 0.3500 234,160 +0.01(+2.94%)
May 22, 2018 0.3700 0.3700 0.3350 0.3400 65,900 -0.01(-4.23%)
May 18, 2018 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
May 17, 2018 0.3750 0.3750 0.3600 0.3600 133,700 -0.02(-5.26%)
May 16, 2018 0.3750 0.3800 0.3700 0.3800 53,000 +0.01(+2.70%)
May 15, 2018 0.3700 0.3700 0.3650 0.3700 17,000 +0.00(+0.00%)
May 14, 2018 0.4000 0.4000 0.3700 0.3700 91,200 -0.01(-1.33%)
May 11, 2018 0.3800 0.3800 0.3700 0.3750 34,700 -0.01(-1.32%)
May 10, 2018 0.3650 0.3750 0.3650 0.3800 55,000 +0.02(+4.11%)
May 09, 2018 0.3650 0.3650 0.3650 0.3650 14,000 -0.01(-1.35%)
May 08, 2018 0.3750 0.3800 0.3700 0.3700 71,600 -0.01(-2.63%)
May 07, 2018 0.3800 0.3800 0.3800 0.3800 7,000 +0.01(+1.33%)
May 04, 2018 0.3900 0.3900 0.3750 0.3750 149,230 -0.02(-3.85%)
May 03, 2018 0.3950 0.3950 0.3600 0.3900 244,300 -0.01(-1.27%)
May 02, 2018 0.4300 0.4350 0.3850 0.3950 330,673 -0.04(-10.23%)
May 01, 2018 0.4250 0.4400 0.4100 0.4400 405,100 +0.01(+1.15%)
Apr 30, 2018 0.4450 0.4500 0.4350 0.4350 296,500 +0.01(+1.16%)
Apr 27, 2018 0.4450 0.4600 0.4300 0.4300 239,256 -0.02(-4.44%)
Apr 26, 2018 0.4400 0.4500 0.4400 0.4500 211,225 +0.01(+1.12%)
Apr 25, 2018 0.4400 0.4450 0.4300 0.4450 107,000 +0.01(+1.14%)
Apr 24, 2018 0.4450 0.4450 0.4200 0.4400 513,320 +0.00(+0.00%)
Apr 23, 2018 0.4400 0.4450 0.4200 0.4400 345,176 -0.02(-3.30%)
Apr 20, 2018 0.4600 0.4600 0.4450 0.4550 99,800 -0.01(-3.19%)
Apr 19, 2018 0.4500 0.4700 0.4500 0.4700 263,680 +0.03(+6.82%)
Apr 18, 2018 0.4400 0.4600 0.4400 0.4400 294,121 +0.02(+4.76%)
Apr 17, 2018 0.4400 0.4400 0.4200 0.4200 151,747 -0.01(-2.33%)
Apr 16, 2018 0.4400 0.4650 0.4300 0.4300 834,132 -0.01(-2.27%)
Apr 13, 2018 0.4350 0.4400 0.4250 0.4400 210,600 +0.01(+1.15%)
Apr 12, 2018 0.4450 0.4450 0.4200 0.4350 289,500 -0.01(-2.25%)
Apr 11, 2018 0.4200 0.4500 0.4100 0.4450 828,187 +0.04(+11.25%)
Apr 10, 2018 0.3700 0.4200 0.3700 0.4000 482,869 +0.02(+5.26%)
Apr 09, 2018 0.3650 0.3800 0.3600 0.3800 177,700 +0.02(+5.56%)
Apr 06, 2018 0.3550 0.3600 0.3500 0.3600 12,000 +0.02(+4.35%)
Apr 05, 2018 0.3600 0.3750 0.3400 0.3450 473,850 -0.02(-4.17%)
Apr 04, 2018 0.3650 0.3650 0.3550 0.3600 44,200 -0.01(-2.70%)
Apr 03, 2018 0.3600 0.3700 0.3600 0.3700 159,490 +0.01(+1.37%)
Apr 02, 2018 0.3700 0.3700 0.3350 0.3650 267,543 +0.01(+2.82%)
Mar 29, 2018 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Mar 28, 2018 0.3700 0.3700 0.3500 0.3500 473,400 -0.02(-5.41%)
Mar 27, 2018 0.3850 0.3850 0.3650 0.3700 329,010 -0.02(-5.13%)
Mar 26, 2018 0.3750 0.4000 0.3750 0.3900 60,800 +0.02(+4.00%)
Mar 23, 2018 0.3800 0.3800 0.3700 0.3750 29,500 -0.01(-1.32%)
Mar 22, 2018 0.3800 0.3900 0.3750 0.3800 42,500 -0.01(-2.56%)
Mar 21, 2018 0.3700 0.3900 0.3600 0.3900 66,500 +0.02(+4.00%)
Mar 20, 2018 0.3700 0.3800 0.3600 0.3750 118,040 +0.01(+2.74%)
Mar 19, 2018 0.3900 0.3950 0.3650 0.3650 166,576 -0.02(-5.19%)
Mar 16, 2018 0.3800 0.3850 0.3600 0.3850 124,000 +0.02(+4.05%)
Mar 15, 2018 0.4000 0.4100 0.3650 0.3700 445,825 -0.03(-7.50%)
Mar 14, 2018 0.3900 0.4000 0.3850 0.4000 139,400 +0.01(+2.56%)
Mar 13, 2018 0.3950 0.3950 0.3750 0.3900 263,600 +0.00(+0.00%)
Mar 12, 2018 0.3800 0.4000 0.3650 0.3900 145,946 +0.02(+5.41%)
Mar 09, 2018 0.3500 0.3750 0.3450 0.3700 200,270 +0.02(+5.71%)
Mar 08, 2018 0.3550 0.3600 0.3450 0.3500 223,500 -0.01(-2.78%)
Mar 07, 2018 0.3700 0.3900 0.3450 0.3600 354,650 -0.01(-1.37%)
Mar 06, 2018 0.3450 0.3650 0.3250 0.3650 121,025 +0.02(+4.29%)
Mar 05, 2018 0.3700 0.3700 0.3400 0.3500 311,977 -0.02(-5.41%)
Mar 02, 2018 0.3900 0.3900 0.3700 0.3700 290,600 -0.02(-5.13%)
Mar 01, 2018 0.3950 0.4150 0.3900 0.3900 242,650 +0.00(+0.00%)
Feb 28, 2018 0.3900 0.4000 0.3900 0.3900 163,500 +0.00(+0.00%)
Feb 27, 2018 0.3900 0.4000 0.3800 0.3900 537,620 -0.01(-1.27%)
Feb 26, 2018 0.3900 0.4000 0.3850 0.3950 239,900 +0.01(+1.28%)
Feb 23, 2018 0.3800 0.4000 0.3750 0.3900 335,238 +0.01(+1.30%)
Feb 22, 2018 0.4000 0.4000 0.3750 0.3850 194,500 -0.02(-3.75%)
Feb 21, 2018 0.3950 0.4000 0.3800 0.4000 129,200 +0.00(+0.00%)
Feb 20, 2018 0.4000 0.4000 0.3800 0.4000 224,620 +0.01(+2.56%)
Feb 16, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 15, 2018 0.4000 0.4000 0.3850 0.3900 153,350 -0.01(-2.50%)
Feb 14, 2018 0.3850 0.4000 0.3850 0.4000 78,400 +0.02(+3.90%)
Feb 13, 2018 0.3950 0.4150 0.3850 0.3850 97,950 -0.01(-2.53%)
Feb 12, 2018 0.3950 0.4000 0.3900 0.3950 94,000 -0.01(-1.25%)
Feb 09, 2018 0.3900 0.4000 0.3800 0.4000 65,785 +0.00(+0.00%)
Feb 08, 2018 0.4100 0.4100 0.3900 0.4000 73,830 -0.01(-3.61%)
Feb 07, 2018 0.4200 0.3800 0.4150 253,220 +0.04(+12.16%)
Feb 06, 2018 0.3600 0.3950 0.3500 0.3700 441,300 -0.01(-2.63%)
Feb 05, 2018 0.3900 0.4200 0.3900 0.3800 76,775 +0.01(+2.70%)
Feb 02, 2018 0.3800 0.4300 0.3300 0.3700 388,626 +0.01(+2.78%)
Feb 01, 2018 0.4000 0.4100 0.3600 0.3600 279,473 -0.02(-5.26%)
Jan 31, 2018 0.4100 0.4150 0.3750 0.3800 542,055 -0.02(-5.00%)
Jan 30, 2018 0.4350 0.4000 0.4000 250,735 -0.03(-8.05%)
Jan 29, 2018 0.4550 0.4600 0.4050 0.4350 656,243 -0.01(-2.25%)
Jan 26, 2018 0.4750 0.4750 0.4400 0.4450 411,543 -0.03(-6.32%)
Jan 25, 2018 0.4600 0.4750 0.4550 0.4750 252,250 +0.02(+4.40%)
Jan 24, 2018 0.4600 0.4650 0.4550 0.4550 158,516 +0.01(+1.11%)
Jan 23, 2018 0.4700 0.4700 0.4500 0.4500 281,315 +0.00(+0.00%)
Jan 22, 2018 0.4550 0.4800 0.4400 0.4500 170,247 -0.01(-2.17%)
Jan 19, 2018 0.4600 0.4750 0.4500 0.4600 237,250 +0.00(+0.00%)
Jan 18, 2018 0.4550 0.4650 0.4500 0.4600 70,500 -0.01(-1.08%)
Jan 17, 2018 0.4250 0.4700 0.4250 0.4650 386,870 +0.04(+8.14%)
Jan 16, 2018 0.4150 0.4300 0.4150 0.4300 259,334 +0.02(+3.61%)
Jan 15, 2018 0.4100 0.4150 0.3900 0.4150 547,890 +0.01(+2.47%)
Jan 12, 2018 0.4200 0.4350 0.4050 0.4050 719,283 -0.01(-3.57%)
Jan 11, 2018 0.4300 0.4350 0.4250 0.4200 136,893 -0.01(-2.33%)
Jan 10, 2018 0.4250 0.4350 0.4100 0.4300 345,300 +0.01(+2.38%)
Jan 09, 2018 0.4350 0.4350 0.4200 0.4200 271,639 -0.02(-3.45%)
Jan 08, 2018 0.4400 0.4400 0.4150 0.4350 323,988 +0.00(+0.00%)
Jan 05, 2018 0.4300 0.4400 0.4200 0.4350 159,950 -0.01(-1.14%)
Jan 04, 2018 0.4400 0.4400 0.4100 0.4400 741,008 -0.02(-3.30%)
Jan 03, 2018 0.4800 0.4950 0.4500 0.4550 635,990 -0.02(-4.21%)
Jan 02, 2018 0.4900 0.4950 0.4600 0.4750 491,511 +0.01(+2.15%)
Dec 29, 2017 0.4650 0.4650 0.4650 0 +0.02(+4.49%)
Dec 28, 2017 0.4200 0.4800 0.4200 0.4450 846,875 +0.04(+8.54%)
Dec 27, 2017 0.4050 0.4300 0.3900 0.4100 837,376 +0.02(+6.49%)
Dec 22, 2017 0.3800 0.4150 0.3800 0.3850 846,998 +0.01(+1.32%)
Dec 21, 2017 0.4000 0.4000 0.3650 0.3800 544,734 -0.02(-3.80%)
Dec 20, 2017 0.3450 0.4000 0.3350 0.3950 1,022,175 +0.05(+16.18%)
Dec 19, 2017 0.3300 0.3400 0.3200 0.3400 845,883 +0.02(+6.25%)
Dec 18, 2017 0.3200 0.3300 0.3150 0.3200 201,484 +0.01(+1.59%)
Dec 15, 2017 0.3250 0.3250 0.3050 0.3150 122,000 +0.02(+5.00%)
Dec 14, 2017 0.3050 0.3100 0.3000 0.3000 252,100 +0.00(+0.00%)
Dec 13, 2017 0.3050 0.3200 0.3000 0.3000 677,000 +0.01(+1.69%)
Dec 12, 2017 0.3150 0.3200 0.2900 0.2950 284,633 -0.02(-4.84%)
Dec 11, 2017 0.3500 0.3500 0.3100 0.3100 532,000 -0.03(-8.82%)
Dec 08, 2017 0.3200 0.3500 0.3050 0.3400 384,500 +0.04(+13.33%)
Dec 07, 2017 0.3200 0.3200 0.3000 0.3000 187,200 -0.02(-4.76%)
Dec 06, 2017 0.3050 0.3150 0.3000 0.3150 226,400 +0.02(+5.00%)
Dec 05, 2017 0.2900 0.3000 0.2750 0.3000 235,569 +0.01(+3.45%)
Dec 04, 2017 0.2650 0.2950 0.2650 0.2900 253,700 +0.01(+5.45%)
Dec 01, 2017 0.2600 0.2750 0.2600 0.2750 64,350 +0.02(+5.77%)
Nov 30, 2017 0.2600 0.2800 0.2600 0.2600 452,275 -0.01(-3.70%)
Nov 29, 2017 0.2900 0.2900 0.2600 0.2700 426,928 -0.02(-6.90%)
Nov 28, 2017 0.2850 0.3000 0.2850 0.2900 37,000 +0.01(+3.57%)
Nov 27, 2017 0.3000 0.3000 0.2800 0.2800 323,000 -0.02(-8.20%)
Nov 24, 2017 0.3000 0.3200 0.2950 0.3050 165,633 +0.01(+1.67%)
Nov 23, 2017 0.2750 0.3000 0.2600 0.3000 542,200 +0.02(+7.14%)
Nov 22, 2017 0.2750 0.2900 0.2700 0.2800 137,570 +0.00(+0.00%)
Nov 21, 2017 0.3100 0.3100 0.2700 0.2800 536,981 -0.02(-6.67%)
Nov 20, 2017 0.3150 0.3200 0.3000 0.3000 1,250,533 -0.01(-1.64%)
Nov 17, 2017 0.3150 0.3200 0.3000 0.3050 183,515 -0.02(-4.69%)
Nov 16, 2017 0.3200 0.3200 0.3000 0.3200 201,920 -0.01(-1.54%)
Nov 15, 2017 0.3200 0.3250 0.3000 0.3250 1,584,000 +0.01(+1.56%)
Nov 14, 2017 0.3450 0.3450 0.3050 0.3200 604,010 -0.02(-5.88%)
Nov 13, 2017 0.3800 0.3800 0.3400 0.3400 455,798 -0.03(-8.11%)
Nov 10, 2017 0.3650 0.4000 0.3500 0.3700 820,000 +0.02(+4.23%)
Nov 09, 2017 0.3650 0.3700 0.3400 0.3550 218,212 -0.01(-2.74%)
Nov 08, 2017 0.3700 0.3900 0.3650 0.3650 398,910 +0.00(+0.00%)
Nov 07, 2017 0.3900 0.3900 0.3650 0.3650 484,050 -0.01(-1.35%)
Nov 06, 2017 0.3550 0.3900 0.3500 0.3700 503,710 +0.02(+4.23%)
Nov 03, 2017 0.3500 0.3550 0.3450 0.3550 299,045 -0.01(-1.39%)
Nov 02, 2017 0.3600 0.3750 0.3550 0.3600 916,303 +0.01(+2.86%)
Nov 01, 2017 0.3250 0.3600 0.3250 0.3500 500,347 +0.01(+1.45%)
Oct 31, 2017 0.3000 0.3450 0.3000 0.3450 843,550 +0.04(+15.00%)
Oct 30, 2017 0.3500 0.3500 0.3000 0.3000 935,970 -0.05(-14.29%)
Oct 27, 2017 0.3900 0.4150 0.3500 0.3500 992,550 -0.04(-10.26%)
Oct 26, 2017 0.3100 0.4400 0.3100 0.3900 3,257,201 +0.08(+23.81%)
Oct 25, 2017 0.3000 0.3150 0.2950 0.3150 1,395,694 +0.01(+1.61%)
Oct 24, 2017 0.2850 0.3100 0.2800 0.3100 853,500 +0.02(+6.90%)
Oct 23, 2017 0.3250 0.3500 0.2700 0.2900 1,526,350 +0.01(+3.57%)
Oct 20, 2017 0.2900 0.3100 0.2750 0.2800 919,960 -0.02(-6.67%)
Oct 19, 2017 0.2650 0.3050 0.2500 0.3000 897,533 +0.05(+20.00%)
Oct 18, 2017 0.2500 0.2750 0.2300 0.2500 358,220 +0.01(+4.17%)
Oct 17, 2017 0.2250 0.2700 0.2200 0.2400 531,500 +0.02(+11.63%)
Oct 16, 2017 0.2300 0.2300 0.2100 0.2150 352,000 -0.02(-8.51%)
Oct 13, 2017 0.2200 0.2450 0.2200 0.2350 374,700 -0.01(-2.08%)
Oct 12, 2017 0.2200 0.2400 0.2200 0.2400 228,333 +0.01(+4.35%)
Oct 11, 2017 0.2300 0.2300 0.2200 0.2300 315,000 -0.00(-2.13%)
Oct 10, 2017 0.2200 0.2500 0.2100 0.2350 727,300 +0.00(+2.17%)
Oct 06, 2017 0.1950 0.2350 0.1950 0.2300 635,667 +0.05(+24.32%)
Oct 05, 2017 0.1800 0.1850 0.1750 0.1850 206,000 +0.00(+0.00%)
Oct 04, 2017 0.1900 0.1900 0.1750 0.1850 219,000 -0.01(-2.63%)
Oct 03, 2017 0.1750 0.1900 0.1750 0.1900 91,000 -0.01(-2.56%)
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.