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:

Cocrystal Pharma Inc (NQ: COCP )

0.4012 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.5300 0.5650 482,643 +0.05(+10.78%)
Jan 28, 2022 0.5000 0.5230 0.4900 0.5100 328,377 +0.01(+1.72%)
Jan 27, 2022 0.5100 0.5191 0.4812 0.5014 506,198 -0.00(-0.30%)
Jan 26, 2022 0.5050 0.5299 0.5000 0.5029 282,651 +0.00(+0.30%)
Jan 25, 2022 0.4900 0.5258 0.4900 0.5014 359,294 +0.01(+2.28%)
Jan 24, 2022 0.5148 0.5200 0.4700 0.4902 877,540 -0.04(-7.51%)
Jan 21, 2022 0.5500 0.5647 0.5006 0.5300 551,490 -0.02(-4.11%)
Jan 20, 2022 0.5600 0.5812 0.5504 0.5527 246,514 -0.02(-2.92%)
Jan 19, 2022 0.6000 0.6000 0.5601 0.5693 303,790 -0.01(-2.45%)
Jan 18, 2022 0.6100 0.6100 0.5770 0.5836 322,731 -0.02(-2.73%)
Jan 14, 2022 0.6000 0 +0.02(+2.56%)
Jan 13, 2022 0.6000 0.6149 0.5803 0.5850 285,450 -0.03(-5.03%)
Jan 12, 2022 0.5998 0.6200 0.5810 0.6160 513,562 +0.02(+3.53%)
Jan 11, 2022 0.5812 0.6100 0.5812 0.5950 249,542 +0.00(+0.68%)
Jan 10, 2022 0.5900 0.6000 0.5600 0.5910 754,918 -0.00(-0.61%)
Jan 07, 2022 0.6000 0.6290 0.5850 0.5946 1,231,179 -0.04(-5.63%)
Jan 06, 2022 0.6800 0.7400 0.6146 0.6301 5,636,050 -0.02(-3.14%)
Jan 05, 2022 0.7000 0.6951 0.6500 0.6505 270,376 -0.03(-4.35%)
Jan 04, 2022 0.6800 0.7100 0.6750 0.6801 372,174 -0.03(-4.55%)
Jan 03, 2022 0.6500 0.7200 0.6500 0.7125 651,857 +0.06(+9.62%)
Dec 31, 2021 0.6500 0.6675 0.6400 0.6500 1,209,365 -0.00(-0.31%)
Dec 30, 2021 0.6462 0.6843 0.6400 0.6520 708,412 +0.00(+0.31%)
Dec 29, 2021 0.6700 0.6800 0.6426 0.6500 654,156 -0.02(-3.47%)
Dec 28, 2021 0.6832 0.7000 0.6700 0.6734 955,465 -0.02(-2.55%)
Dec 27, 2021 0.7250 0.7300 0.6822 0.6910 911,343 -0.03(-4.77%)
Dec 23, 2021 0.7300 0.7431 0.7150 0.7256 513,828 -0.01(-1.77%)
Dec 22, 2021 0.7760 0.7877 0.7320 0.7387 2,317,244 +0.02(+3.31%)
Dec 21, 2021 0.7200 0.7290 0.7000 0.7150 258,745 -0.00(-0.67%)
Dec 20, 2021 0.7200 0.7420 0.7000 0.7198 360,088 -0.02(-2.32%)
Dec 17, 2021 0.6909 0.7399 0.6800 0.7369 449,444 +0.04(+5.27%)
Dec 16, 2021 0.7200 0.7500 0.6950 0.7000 407,679 -0.01(-0.71%)
Dec 15, 2021 0.7008 0.7329 0.6800 0.7050 568,403 -0.01(-0.70%)
Dec 14, 2021 0.7224 0.7400 0.6920 0.7100 364,090 -0.01(-1.39%)
Dec 13, 2021 0.7233 0.7265 0.6810 0.7200 700,118 +0.00(+0.00%)
Dec 10, 2021 0.7590 0.7763 0.7101 0.7200 685,563 -0.04(-5.16%)
Dec 09, 2021 0.7750 0.8100 0.7501 0.7592 588,926 -0.01(-1.42%)
Dec 08, 2021 0.7415 0.7820 0.7300 0.7701 324,888 +0.02(+2.53%)
Dec 07, 2021 0.7200 0.7770 0.7100 0.7511 758,421 +0.05(+7.30%)
Dec 06, 2021 0.7100 0.7149 0.6721 0.7000 970,133 -0.02(-2.10%)
Dec 03, 2021 0.7516 0.7700 0.7000 0.7150 1,323,560 -0.05(-6.30%)
Dec 02, 2021 0.8400 0.8400 0.7238 0.7631 2,319,487 -0.08(-9.15%)
Dec 01, 2021 0.9000 0.9099 0.8350 0.8400 1,517,858 -0.06(-6.42%)
Nov 30, 2021 0.8500 0.9286 0.8230 0.8976 1,717,987 +0.05(+5.43%)
Nov 29, 2021 0.9700 0.9714 0.8500 0.8514 2,193,702 -0.12(-12.22%)
Nov 26, 2021 0.8300 0.9900 0.8200 0.9699 3,330,229 +0.15(+18.57%)
Nov 24, 2021 0.8000 0.8250 0.7900 0.8180 553,956 +0.02(+2.25%)
Nov 23, 2021 0.8100 0.8250 0.7900 0.8000 502,834 -0.02(-3.03%)
Nov 22, 2021 0.8300 0.8480 0.8126 0.8250 395,167 +0.01(+0.61%)
Nov 19, 2021 0.8300 0.8430 0.8110 0.8200 425,572 -0.01(-1.69%)
Nov 18, 2021 0.8650 0.8815 0.8316 0.8341 832,810 -0.04(-4.95%)
Nov 17, 2021 0.8715 0.8930 0.8600 0.8775 547,419 -0.02(-1.74%)
Nov 16, 2021 0.9000 0.9050 0.8700 0.8930 466,674 -0.02(-1.87%)
Nov 15, 2021 0.9000 0.9299 0.8931 0.9100 339,290 +0.00(+0.22%)
Nov 12, 2021 0.9400 0.9400 0.8900 0.9080 512,952 -0.02(-2.39%)
Nov 11, 2021 0.9111 0.9400 0.9100 0.9302 276,596 +0.02(+2.30%)
Nov 10, 2021 0.9400 0.9093 573,685 -0.04(-4.18%)
Nov 09, 2021 0.9818 0.9899 0.9366 0.9490 539,591 -0.03(-3.16%)
Nov 08, 2021 0.9664 0.9960 0.9520 0.9800 801,671 +0.03(+3.58%)
Nov 05, 2021 0.9800 0.9800 0.9255 0.9461 496,138 -0.03(-3.45%)
Nov 04, 2021 0.9653 0.9850 0.9520 0.9799 396,939 +0.03(+2.93%)
Nov 03, 2021 0.9499 0.9799 0.9305 0.9520 396,902 +0.00(+0.21%)
Nov 02, 2021 0.9300 0.9500 0.9200 0.9500 436,148 +0.01(+0.53%)
Nov 01, 2021 0.9200 0.9500 0.8922 0.9450 1,563,934 +0.05(+5.92%)
Oct 29, 2021 0.8810 0.9200 0.8810 0.8922 334,681 -0.00(-0.52%)
Oct 28, 2021 0.8700 0.8969 0.8550 0.8969 416,597 +0.03(+3.08%)
Oct 27, 2021 0.9000 0.9200 0.8700 0.8701 772,868 -0.03(-3.31%)
Oct 26, 2021 0.9220 0.8850 0.8999 1,160,960 -0.02(-2.40%)
Oct 25, 2021 0.9500 0.9501 0.9121 0.9220 566,959 -0.04(-3.78%)
Oct 22, 2021 0.9700 0.9800 0.9222 0.9582 583,544 -0.01(-1.30%)
Oct 21, 2021 0.9600 1.000 0.9500 0.9708 983,008 +0.04(+4.39%)
Oct 20, 2021 0.9301 0.9435 0.9202 0.9300 300,765 -0.02(-1.69%)
Oct 19, 2021 0.9200 0.9500 0.9150 0.9460 461,914 +0.03(+2.84%)
Oct 18, 2021 0.9400 0.9500 0.9110 0.9199 577,641 -0.02(-2.17%)
Oct 15, 2021 0.9500 0.9700 0.9401 0.9403 267,104 -0.01(-1.15%)
Oct 14, 2021 0.9478 0.9699 0.9410 0.9512 360,157 -0.00(-0.27%)
Oct 13, 2021 0.9400 0.9700 0.9390 0.9538 454,413 +0.00(+0.41%)
Oct 12, 2021 0.9500 0.9600 0.9316 0.9499 588,419 -0.00(-0.01%)
Oct 11, 2021 0.9500 0.9799 0.9500 0.9500 471,124 +0.00(+0.00%)
Oct 08, 2021 0.9700 0.9800 0.9400 0.9500 526,403 -0.02(-2.06%)
Oct 07, 2021 0.9800 0.9912 0.9618 0.9700 442,498 -0.01(-0.51%)
Oct 06, 2021 1.000 1.010 0.9510 0.9750 886,025 +0.00(+0.51%)
Oct 05, 2021 1.000 1.009 0.9511 0.9701 883,720 -0.03(-2.99%)
Oct 04, 2021 1.030 1.030 1.000 1.000 579,563 -0.02(-1.96%)
Oct 01, 2021 1.040 1.050 1.010 1.020 551,363 -0.03(-2.86%)
Sep 30, 2021 1.070 1.070 1.030 1.050 447,518 +0.03(+2.94%)
Sep 29, 2021 1.050 1.060 1.020 1.020 399,991 -0.04(-3.77%)
Sep 28, 2021 1.080 1.080 1.030 1.060 449,177 +0.00(+0.00%)
Sep 27, 2021 1.030 1.080 1.021 1.060 525,040 +0.03(+2.91%)
Sep 24, 2021 1.030 1.060 1.020 1.030 453,497 -0.03(-2.83%)
Sep 23, 2021 1.020 1.070 1.020 1.060 481,480 +0.04(+3.92%)
Sep 22, 2021 1.040 1.040 1.000 1.020 932,189 -0.03(-2.86%)
Sep 21, 2021 1.040 1.050 1.020 1.050 437,883 +0.03(+2.94%)
Sep 20, 2021 1.000 1.040 1.000 1.020 1,219,131 -0.03(-2.86%)
Sep 17, 2021 1.050 1.075 1.040 1.050 570,604 -0.03(-2.78%)
Sep 16, 2021 1.060 1.080 1.050 1.080 301,949 +0.02(+1.89%)
Sep 15, 2021 1.040 1.060 1.040 1.060 529,878 +0.01(+0.95%)
Sep 14, 2021 1.090 1.096 1.040 1.050 1,174,492 -0.05(-4.55%)
Sep 13, 2021 1.090 1.110 1.070 1.100 826,502 +0.01(+0.92%)
Sep 10, 2021 1.100 1.115 1.080 1.090 746,961 -0.02(-1.80%)
Sep 09, 2021 1.080 1.120 1.070 1.110 758,561 +0.02(+1.83%)
Sep 08, 2021 1.110 1.126 1.070 1.090 1,061,820 -0.04(-3.54%)
Sep 07, 2021 1.140 1.160 1.110 1.130 883,155 -0.01(-0.88%)
Sep 03, 2021 1.160 1.160 1.120 1.140 980,061 -0.03(-2.56%)
Sep 02, 2021 1.150 1.198 1.130 1.170 1,305,749 +0.02(+1.74%)
Sep 01, 2021 1.170 1.180 1.136 1.150 1,128,311 -0.02(-1.71%)
Aug 31, 2021 1.120 1.190 1.120 1.170 3,854,476 +0.06(+5.41%)
Aug 30, 2021 1.180 1.180 1.100 1.110 3,101,565 -0.05(-4.31%)
Aug 27, 2021 1.180 1.230 1.160 1.160 2,536,356 -0.02(-1.69%)
Aug 26, 2021 1.150 1.180 1.140 1.180 1,815,834 +0.03(+2.61%)
Aug 25, 2021 1.150 1.170 1.120 1.150 2,432,827 -0.02(-1.71%)
Aug 24, 2021 1.080 1.190 1.070 1.170 5,251,044 +0.10(+9.35%)
Aug 23, 2021 1.030 1.080 1.020 1.070 2,275,758 +0.05(+4.90%)
Aug 20, 2021 1.010 1.040 0.9905 1.020 695,599 -0.01(-0.97%)
Aug 19, 2021 1.030 1.040 1.010 1.030 789,490 +0.00(+0.00%)
Aug 18, 2021 1.050 1.050 1.000 1.030 982,339 -0.03(-2.83%)
Aug 17, 2021 0.9800 1.060 0.9640 1.060 1,890,450 +0.05(+4.95%)
Aug 16, 2021 1.030 1.030 0.9650 1.010 2,841,784 -0.02(-1.94%)
Aug 13, 2021 1.060 1.070 1.020 1.030 1,796,501 -0.04(-3.74%)
Aug 12, 2021 1.070 1.070 1.050 1.070 1,171,243 +0.01(+0.94%)
Aug 11, 2021 1.070 1.080 1.060 1.060 789,758 +0.00(+0.00%)
Aug 10, 2021 1.070 1.080 1.050 1.060 1,814,913 -0.01(-0.93%)
Aug 09, 2021 1.070 1.100 1.070 1.070 1,692,252 -0.01(-0.93%)
Aug 06, 2021 1.080 1.090 1.070 1.080 1,219,087 +0.00(+0.00%)
Aug 05, 2021 1.090 1.110 1.070 1.080 2,300,266 -0.01(-0.92%)
Aug 04, 2021 1.100 1.110 1.075 1.090 2,477,783 -0.01(-0.91%)
Aug 03, 2021 1.120 1.130 1.090 1.100 3,564,834 -0.05(-4.35%)
Aug 02, 2021 1.130 1.155 1.100 1.150 5,874,869 -0.01(-0.86%)
Jul 30, 2021 1.130 1.190 1.080 1.160 17,128,672 -0.04(-3.33%)
Jul 29, 2021 1.380 1.490 1.160 1.200 152,271,216 +0.10(+9.09%)
Jul 28, 2021 1.100 1.125 1.090 1.100 742,404 +0.00(+0.00%)
Jul 27, 2021 1.110 1.120 1.060 1.100 2,499,178 +0.00(+0.00%)
Jul 26, 2021 1.130 1.159 1.100 1.100 1,271,584 -0.04(-3.51%)
Jul 23, 2021 1.160 1.180 1.130 1.140 1,432,623 -0.02(-1.72%)
Jul 22, 2021 1.140 1.190 1.120 1.160 2,076,069 +0.02(+1.75%)
Jul 21, 2021 1.100 1.150 1.100 1.140 1,218,078 +0.03(+2.70%)
Jul 20, 2021 1.160 1.160 1.100 1.110 1,521,159 -0.03(-2.63%)
Jul 19, 2021 1.110 1.170 1.060 1.140 3,441,752 +0.03(+2.70%)
Jul 16, 2021 1.120 1.135 1.080 1.110 1,438,246 -0.03(-2.63%)
Jul 15, 2021 1.100 1.150 1.060 1.140 2,163,593 +0.07(+6.54%)
Jul 14, 2021 1.110 1.120 1.070 1.070 2,026,820 -0.04(-3.60%)
Jul 13, 2021 1.150 1.150 1.110 1.110 761,595 -0.03(-2.63%)
Jul 12, 2021 1.200 1.200 1.140 1.140 738,086 -0.06(-4.60%)
Jul 09, 2021 1.150 1.200 1.130 1.195 1,051,233 +0.05(+3.91%)
Jul 08, 2021 1.100 1.160 1.080 1.150 1,156,887 +0.03(+2.68%)
Jul 07, 2021 1.140 1.170 1.100 1.120 1,388,907 -0.04(-3.45%)
Jul 06, 2021 1.220 1.220 1.140 1.160 1,993,720 -0.04(-3.33%)
Jul 02, 2021 1.250 1.260 1.180 1.200 2,350,992 -0.05(-4.00%)
Jul 01, 2021 1.250 1.270 1.230 1.250 1,264,599 +0.00(+0.00%)
Jun 30, 2021 1.280 1.300 1.240 1.250 1,634,664 -0.06(-4.58%)
Jun 29, 2021 1.300 1.310 1.250 1.310 1,994,263 -0.01(-0.76%)
Jun 28, 2021 1.340 1.350 1.300 1.320 1,548,130 -0.03(-2.22%)
Jun 25, 2021 1.350 1.370 1.320 1.350 2,292,548 +0.01(+0.75%)
Jun 24, 2021 1.340 1.350 1.330 1.340 1,962,411 +0.00(+0.00%)
Jun 23, 2021 1.310 1.345 1.301 1.340 2,313,486 +0.03(+2.29%)
Jun 22, 2021 1.280 1.310 1.230 1.310 2,492,029 +0.02(+1.55%)
Jun 21, 2021 1.300 1.330 1.230 1.290 3,491,300 -0.01(-0.77%)
Jun 18, 2021 1.330 1.380 1.290 1.300 5,912,139 +0.00(+0.00%)
Jun 17, 2021 1.310 1.330 1.280 1.300 2,229,154 +0.00(+0.00%)
Jun 16, 2021 1.300 1.325 1.250 1.300 2,386,137 +0.01(+0.78%)
Jun 15, 2021 1.330 1.359 1.250 1.290 4,673,801 -0.08(-5.84%)
Jun 14, 2021 1.360 1.420 1.310 1.370 17,739,238 +0.12(+9.60%)
Jun 11, 2021 1.240 1.250 1.225 1.250 1,228,845 +0.01(+0.81%)
Jun 10, 2021 1.280 1.300 1.220 1.240 2,171,153 -0.04(-3.13%)
Jun 09, 2021 1.250 1.310 1.240 1.280 4,122,898 +0.03(+2.40%)
Jun 08, 2021 1.260 1.270 1.200 1.250 2,437,552 +0.00(+0.00%)
Jun 07, 2021 1.210 1.270 1.200 1.250 3,707,309 +0.03(+2.46%)
Jun 04, 2021 1.230 1.250 1.200 1.220 2,535,818 +0.00(+0.00%)
Jun 03, 2021 1.220 1.225 1.170 1.220 3,613,518 -0.01(-0.81%)
Jun 02, 2021 1.170 1.230 1.150 1.230 3,815,552 +0.07(+6.03%)
Jun 01, 2021 1.120 1.180 1.110 1.160 2,772,469 +0.03(+2.65%)
May 28, 2021 1.120 1.180 1.120 1.130 2,796,464 -0.01(-0.88%)
May 27, 2021 1.160 1.180 1.140 1.140 2,785,505 -0.02(-1.72%)
May 26, 2021 1.080 1.180 1.080 1.160 4,104,311 +0.05(+4.50%)
May 25, 2021 1.120 1.130 1.090 1.110 3,212,925 -0.01(-0.89%)
May 24, 2021 1.140 1.140 1.100 1.120 2,941,459 -0.03(-2.61%)
May 21, 2021 1.130 1.150 1.120 1.150 2,770,610 +0.01(+0.88%)
May 20, 2021 1.130 1.150 1.100 1.140 3,723,730 +0.04(+3.64%)
May 19, 2021 1.120 1.160 1.090 1.100 7,195,095 -0.06(-5.17%)
May 18, 2021 1.110 1.200 1.110 1.160 4,958,332 +0.04(+3.57%)
May 17, 2021 1.140 1.150 1.100 1.120 3,961,994 -0.01(-0.88%)
May 14, 2021 1.120 1.190 1.110 1.130 11,410,509 +0.05(+4.63%)
May 13, 2021 1.110 1.140 1.060 1.080 10,195,844 -0.03(-2.70%)
May 12, 2021 1.150 1.210 1.090 1.110 14,977,530 -0.06(-5.13%)
May 11, 2021 1.120 1.260 1.120 1.170 24,039,000 -0.02(-1.68%)
May 10, 2021 1.310 1.310 1.180 1.190 21,068,422 -0.13(-9.85%)
May 07, 2021 1.380 1.400 1.300 1.320 20,644,996 -0.08(-5.71%)
May 06, 2021 1.390 1.420 1.310 1.400 38,777,208 -0.07(-4.76%)
May 05, 2021 1.570 1.610 1.420 1.470 115,949,536 -0.67(-31.31%)
May 04, 2021 1.650 3.460 1.530 2.140 633,534,144 +0.90(+72.58%)
May 03, 2021 1.310 1.350 1.180 1.240 1,212,601 +0.06(+5.08%)
Apr 30, 2021 1.200 1.240 1.175 1.180 394,400 -0.04(-3.28%)
Apr 29, 2021 1.270 1.290 1.200 1.220 874,030 -0.04(-3.17%)
Apr 28, 2021 1.240 1.290 1.220 1.260 358,854 +0.02(+1.61%)
Apr 27, 2021 1.240 1.290 1.230 1.240 324,969 -0.02(-1.59%)
Apr 26, 2021 1.280 1.290 1.240 1.260 378,966 -0.00(-0.40%)
Apr 23, 2021 1.190 1.280 1.185 1.265 384,600 +0.07(+6.30%)
Apr 22, 2021 1.220 1.250 1.170 1.190 408,060 +0.00(+0.00%)
Apr 21, 2021 1.130 1.220 1.120 1.190 381,978 +0.06(+5.31%)
Apr 20, 2021 1.170 1.220 1.120 1.130 481,747 -0.07(-5.83%)
Apr 19, 2021 1.200 1.230 1.120 1.200 693,197 +0.00(+0.00%)
Apr 16, 2021 1.150 1.230 1.120 1.200 624,500 -0.01(-0.83%)
Apr 15, 2021 1.290 1.320 1.110 1.210 984,845 -0.08(-6.20%)
Apr 14, 2021 1.280 1.340 1.280 1.290 377,907 -0.01(-0.77%)
Apr 13, 2021 1.300 1.340 1.270 1.300 410,726 -0.02(-1.52%)
Apr 12, 2021 1.370 1.390 1.300 1.320 705,196 -0.09(-6.38%)
Apr 09, 2021 1.470 1.530 1.400 1.410 501,800 -0.07(-4.73%)
Apr 08, 2021 1.500 1.600 1.400 1.480 2,453,263 +0.01(+0.68%)
Apr 07, 2021 1.360 1.730 1.330 1.470 7,104,891 +0.10(+7.30%)
Apr 06, 2021 1.400 1.410 1.350 1.370 427,961 -0.05(-3.52%)
Apr 05, 2021 1.450 1.460 1.360 1.420 509,187 -0.01(-0.70%)
Apr 01, 2021 1.440 1.440 1.320 1.430 705,000 +0.04(+2.88%)
Mar 31, 2021 1.360 1.410 1.320 1.390 453,947 +0.04(+2.96%)
Mar 30, 2021 1.300 1.370 1.260 1.350 281,432 +0.05(+3.85%)
Mar 29, 2021 1.400 1.410 1.300 1.300 458,673 -0.10(-7.14%)
Mar 26, 2021 1.430 1.440 1.330 1.400 430,600 -0.04(-2.78%)
Mar 25, 2021 1.340 1.440 1.280 1.440 858,653 +0.05(+3.60%)
Mar 24, 2021 1.440 1.490 1.370 1.390 746,597 -0.01(-0.71%)
Mar 23, 2021 1.510 1.530 1.390 1.400 1,032,790 -0.15(-9.68%)
Mar 22, 2021 1.560 1.610 1.490 1.550 861,972 -0.04(-2.52%)
Mar 19, 2021 1.500 1.590 1.470 1.590 881,200 +0.08(+5.30%)
Mar 18, 2021 1.600 1.650 1.500 1.510 1,538,471 -0.13(-7.93%)
Mar 17, 2021 1.610 1.700 1.560 1.640 1,460,097 +0.05(+3.14%)
Mar 16, 2021 1.650 1.740 1.550 1.590 3,000,344 -0.06(-3.64%)
Mar 15, 2021 1.600 1.660 1.550 1.650 1,346,815 +0.07(+4.43%)
Mar 12, 2021 1.620 1.640 1.540 1.580 796,100 -0.08(-4.82%)
Mar 11, 2021 1.540 1.670 1.500 1.660 988,377 +0.18(+12.16%)
Mar 10, 2021 1.580 1.590 1.420 1.480 1,325,573 -0.06(-3.90%)
Mar 09, 2021 1.410 1.540 1.390 1.540 741,036 +0.15(+10.79%)
Mar 08, 2021 1.470 1.500 1.360 1.390 788,316 -0.02(-1.42%)
Mar 05, 2021 1.360 1.410 1.200 1.410 1,845,400 +0.03(+2.17%)
Mar 04, 2021 1.520 1.520 1.320 1.380 2,563,640 -0.15(-9.80%)
Mar 03, 2021 1.650 1.660 1.470 1.530 1,290,590 -0.07(-4.38%)
Mar 02, 2021 1.600 1.650 1.580 1.600 886,201 +0.02(+1.27%)
Mar 01, 2021 1.610 1.690 1.520 1.580 1,107,927 +0.01(+0.64%)
Feb 26, 2021 1.640 1.680 1.500 1.570 1,307,400 -0.07(-4.27%)
Feb 25, 2021 1.700 1.740 1.590 1.640 1,343,102 -0.08(-4.65%)
Feb 24, 2021 1.680 1.780 1.650 1.720 1,179,388 +0.04(+2.38%)
Feb 23, 2021 1.620 1.720 1.510 1.680 2,084,898 -0.11(-6.15%)
Feb 22, 2021 1.880 1.920 1.750 1.790 2,423,711 -0.14(-7.25%)
Feb 19, 2021 1.950 1.970 1.880 1.930 1,410,000 +0.02(+1.05%)
Feb 18, 2021 2.000 2.010 1.860 1.910 2,374,612 -0.11(-5.45%)
Feb 17, 2021 2.170 2.200 1.900 2.020 3,061,709 -0.14(-6.48%)
Feb 16, 2021 2.120 2.200 2.050 2.160 3,249,138 +0.13(+6.40%)
Feb 12, 2021 2.010 2.070 1.940 2.030 1,805,000 +0.01(+0.50%)
Feb 11, 2021 2.120 2.120 1.980 2.020 2,508,967 -0.10(-4.72%)
Feb 10, 2021 2.230 2.250 1.970 2.120 4,105,508 -0.05(-2.30%)
Feb 09, 2021 2.200 2.250 2.070 2.170 2,767,568 -0.02(-0.91%)
Feb 08, 2021 2.050 2.290 2.010 2.190 5,194,800 +0.20(+10.05%)
Feb 05, 2021 2.040 2.060 1.920 1.990 2,670,800 +0.00(+0.00%)
Feb 04, 2021 1.990 2.080 1.870 1.990 4,755,398 +0.09(+4.74%)
Feb 03, 2021 1.760 2.000 1.760 1.900 3,843,847 +0.16(+9.20%)
Feb 02, 2021 1.800 1.830 1.680 1.740 2,526,444 -0.05(-2.79%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.