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

Vape Holdings Inc (OP: VAPE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 0.0064 0.0068 0.0064 0.0067 1,087,481 -0.00(-1.78%)
Apr 27, 2017 0.0063 0.0068 0.0063 0.0068 2,960,025 +0.00(+7.94%)
Apr 26, 2017 0.0066 0.0069 0.0063 0.0063 1,087,104 -0.00(-3.08%)
Apr 25, 2017 0.0069 0.0069 0.0063 0.0065 2,890,417 -0.00(-5.80%)
Apr 24, 2017 0.0064 0.0069 0.0063 0.0069 965,325 +0.00(+9.52%)
Apr 21, 2017 0.0066 0.0067 0.0062 0.0063 773,109 -0.00(-3.08%)
Apr 20, 2017 0.0065 0.0070 0.0061 0.0065 1,798,320 +0.00(+1.56%)
Apr 19, 2017 0.0070 0.0070 0.0062 0.0064 1,549,901 -0.00(-4.48%)
Apr 18, 2017 0.0065 0.0070 0.0062 0.0067 2,879,202 -0.00(-1.47%)
Apr 17, 2017 0.0068 0.0070 0.0062 0.0068 3,679,989 +0.00(+0.29%)
Apr 13, 2017 0.0064 0.0070 0.0064 0.0068 917,345 -0.00(-0.29%)
Apr 12, 2017 0.0070 0.0073 0.0062 0.0068 4,724,994 -0.00(-4.23%)
Apr 11, 2017 0.0079 0.0080 0.0067 0.0071 6,076,488 +0.00(+4.41%)
Apr 10, 2017 0.0073 0.0075 0.0065 0.0068 3,195,445 -0.00(-4.23%)
Apr 07, 2017 0.0067 0.0073 0.0067 0.0071 2,093,812 +0.00(+5.97%)
Apr 06, 2017 0.0070 0.0073 0.0067 0.0067 2,107,036 -0.00(-6.94%)
Apr 05, 2017 0.0073 0.0073 0.0067 0.0072 1,294,083 +0.00(+1.41%)
Apr 04, 2017 0.0071 0.0075 0.0067 0.0071 1,680,004 +0.00(+0.42%)
Apr 03, 2017 0.0075 0.0083 0.0065 0.0071 4,317,222 -0.00(-5.73%)
Mar 31, 2017 0.0078 0.0081 0.0067 0.0075 4,869,435 -0.00(-1.32%)
Mar 30, 2017 0.0066 0.0081 0.0063 0.0076 7,236,738 +0.00(+20.25%)
Mar 29, 2017 0.0065 0.0066 0.0062 0.0063 2,073,774 -0.00(-4.24%)
Mar 28, 2017 0.0065 0.0067 0.0062 0.0066 3,693,419 +0.00(+1.54%)
Mar 27, 2017 0.0067 0.0069 0.0062 0.0065 1,686,375 -0.00(-5.25%)
Mar 24, 2017 0.0069 0.0070 0.0062 0.0069 3,482,265 +0.00(+2.39%)
Mar 23, 2017 0.0072 0.0075 0.0062 0.0067 5,788,647 -0.00(-6.94%)
Mar 22, 2017 0.0083 0.0085 0.0070 0.0072 2,791,071 -0.00(-12.20%)
Mar 21, 2017 0.0076 0.0085 0.0076 0.0082 4,264,555 +0.00(+6.63%)
Mar 20, 2017 0.0070 0.0083 0.0069 0.0077 8,836,145 +0.00(+11.45%)
Mar 17, 2017 0.0066 0.0069 0.0061 0.0069 2,587,443 +0.00(+1.47%)
Mar 16, 2017 0.0062 0.0068 0.0060 0.0068 4,892,951 +0.00(+12.58%)
Mar 15, 2017 0.0060 0.0068 0.0058 0.0060 7,812,603 -0.00(-11.18%)
Mar 14, 2017 0.0064 0.0069 0.0060 0.0068 5,449,390 +0.00(+3.03%)
Mar 13, 2017 0.0068 0.0070 0.0062 0.0066 7,810,428 -0.00(-2.94%)
Mar 10, 2017 0.0067 0.0073 0.0064 0.0068 6,241,317 -0.00(-2.86%)
Mar 09, 2017 0.0077 0.0080 0.0065 0.0070 23,274,220 -0.00(-12.05%)
Mar 08, 2017 0.0084 0.0085 0.0075 0.0080 6,987,381 -0.00(-5.25%)
Mar 07, 2017 0.0084 0.0085 0.0080 0.0084 3,743,153 +0.00(+1.20%)
Mar 06, 2017 0.0084 0.0088 0.0079 0.0083 6,921,530 -0.00(-2.35%)
Mar 03, 2017 0.0090 0.0090 0.0081 0.0085 4,501,431 -0.00(-5.56%)
Mar 02, 2017 0.0089 0.0096 0.0075 0.0090 8,020,562 +0.00(+4.65%)
Mar 01, 2017 0.0089 0.0097 0.0085 0.0086 4,474,322 -0.00(-3.37%)
Feb 28, 2017 0.0096 0.0098 0.0086 0.0089 7,340,592 -0.00(-7.77%)
Feb 27, 2017 0.0098 0.0099 0.0084 0.0097 6,375,396 -0.00(-2.53%)
Feb 24, 2017 0.0106 0.0110 0.0085 0.0099 26,270,720 -0.00(-10.08%)
Feb 23, 2017 0.0104 0.0119 0.0101 0.0110 6,078,489 +0.00(+2.90%)
Feb 22, 2017 0.0105 0.0120 0.0100 0.0107 17,825,728 +0.00(+1.90%)
Feb 21, 2017 0.0101 0.0107 0.0097 0.0105 8,611,256 +0.00(+6.06%)
Feb 17, 2017 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Feb 16, 2017 0.0105 0.0105 0.0093 0.0099 9,695,141 -0.00(-2.94%)
Feb 15, 2017 0.0104 0.0107 0.0097 0.0102 5,880,075 -0.00(-3.59%)
Feb 14, 2017 0.0093 0.0107 0.0090 0.0106 10,918,764 +0.00(+17.56%)
Feb 13, 2017 0.0100 0.0100 0.0090 0.0090 9,740,864 -0.00(-7.22%)
Feb 10, 2017 0.0106 0.0110 0.0090 0.0097 10,618,375 +0.00(+1.04%)
Feb 09, 2017 0.0106 0.0107 0.0090 0.0096 17,784,608 -0.00(-9.09%)
Feb 08, 2017 0.0115 0.0115 0.0101 0.0106 5,084,103 -0.00(-7.37%)
Feb 07, 2017 0.0105 0.0116 0.0100 0.0114 17,877,988 +0.00(+8.57%)
Feb 06, 2017 0.0120 0.0120 0.0101 0.0105 9,949,014 +0.00(+0.00%)
Feb 03, 2017 0.0105 0.0120 0.0100 0.0105 13,828,023 +0.00(+2.94%)
Feb 02, 2017 0.0108 0.0110 0.0100 0.0102 16,544,870 -0.00(-5.20%)
Feb 01, 2017 0.0120 0.0125 0.0102 0.0108 26,681,980 -0.00(-7.24%)
Jan 31, 2017 0.0121 0.0131 0.0113 0.0116 12,314,941 -0.00(-4.45%)
Jan 30, 2017 0.0133 0.0135 0.0110 0.0121 26,078,736 -0.00(-6.62%)
Jan 27, 2017 0.0135 0.0139 0.0127 0.0130 13,133,610 -0.00(-2.26%)
Jan 26, 2017 0.0150 0.0150 0.0131 0.0133 12,356,634 -0.00(-6.99%)
Jan 25, 2017 0.0135 0.0143 0.0127 0.0143 8,572,557 +0.00(+5.93%)
Jan 24, 2017 0.0129 0.0142 0.0129 0.0135 10,338,080 +0.00(+4.65%)
Jan 23, 2017 0.0140 0.0145 0.0127 0.0129 17,578,160 -0.00(-6.25%)
Jan 20, 2017 0.0138 0.0145 0.0131 0.0138 14,149,736 -0.00(-1.71%)
Jan 19, 2017 0.0135 0.0148 0.0126 0.0140 20,955,982 +0.00(+1.45%)
Jan 18, 2017 0.0146 0.0150 0.0120 0.0138 27,709,724 -0.00(-3.50%)
Jan 17, 2017 0.0185 0.0190 0.0130 0.0143 41,633,900 -0.00(-19.35%)
Jan 13, 2017 0.0177 0.0177 0.0177 0 -0.00(-5.54%)
Jan 12, 2017 0.0196 0.0199 0.0173 0.0188 30,248,000 -0.00(-2.24%)
Jan 11, 2017 0.0160 0.0199 0.0160 0.0192 40,730,468 +0.00(+20.00%)
Jan 10, 2017 0.0170 0.0179 0.0155 0.0160 17,283,652 -0.00(-6.43%)
Jan 09, 2017 0.0147 0.0179 0.0143 0.0171 28,104,878 +0.00(+19.58%)
Jan 06, 2017 0.0154 0.0160 0.0138 0.0143 10,937,918 -0.00(-4.67%)
Jan 05, 2017 0.0131 0.0150 0.0126 0.0150 10,782,968 +0.00(+12.44%)
Jan 04, 2017 0.0147 0.0153 0.0122 0.0133 14,945,716 -0.00(-7.36%)
Jan 03, 2017 0.0168 0.0179 0.0126 0.0144 40,082,484 -0.00(-7.10%)
Dec 30, 2016 0.0155 0.0155 0.0155 0 +0.00(+20.16%)
Dec 29, 2016 0.0116 0.0130 0.0110 0.0129 14,362,411 +0.00(+16.22%)
Dec 28, 2016 0.0123 0.0134 0.0111 0.0111 21,663,494 -0.00(-7.50%)
Dec 27, 2016 0.0106 0.0128 0.0094 0.0120 30,047,116 +0.00(+21.21%)
Dec 23, 2016 0.0099 0.0099 0.0099 0 +0.00(+5.98%)
Dec 22, 2016 0.0095 0.0100 0.0093 0.0093 3,991,155 -0.00(-4.68%)
Dec 21, 2016 0.0094 0.0100 0.0091 0.0098 2,405,865 -0.00(-1.01%)
Dec 20, 2016 0.0100 0.0104 0.0090 0.0099 4,749,556 +0.00(+0.00%)
Dec 19, 2016 0.0125 0.0142 0.0099 0.0099 6,834,798 +0.00(+7.61%)
Dec 16, 2016 0.0100 0.0100 0.0091 0.0092 7,069,513 -0.00(-7.07%)
Dec 15, 2016 0.0100 0.0108 0.0090 0.0099 7,309,271 -0.00(-1.00%)
Dec 14, 2016 0.0089 0.0107 0.0089 0.0100 7,308,889 +0.00(+3.09%)
Dec 13, 2016 0.0114 0.0120 0.0087 0.0097 19,492,040 -0.00(-14.91%)
Dec 12, 2016 0.0130 0.0130 0.0112 0.0114 8,048,803 -0.00(-5.00%)
Dec 09, 2016 0.0118 0.0135 0.0111 0.0120 6,394,261 +0.00(+1.69%)
Dec 08, 2016 0.0122 0.0140 0.0104 0.0118 6,869,515 -0.00(-7.16%)
Dec 07, 2016 0.0126 0.0140 0.0110 0.0127 16,929,884 +0.00(+0.08%)
Dec 06, 2016 0.0110 0.0129 0.0095 0.0127 18,439,904 +0.00(+22.12%)
Dec 05, 2016 0.0090 0.0105 0.0090 0.0104 6,073,799 +0.00(+15.56%)
Dec 02, 2016 0.0105 0.0105 0.0087 0.0090 5,454,836 +0.00(+0.00%)
Dec 01, 2016 0.0099 0.0099 0.0088 0.0090 5,656,779 -0.00(-5.26%)
Nov 30, 2016 0.0098 0.0106 0.0088 0.0095 5,475,536 -0.00(-3.06%)
Nov 29, 2016 0.0103 0.0107 0.0090 0.0098 4,721,915 -0.00(-4.85%)
Nov 28, 2016 0.0118 0.0124 0.0091 0.0103 12,718,897 -0.00(-8.04%)
Nov 25, 2016 0.0130 0.0140 0.0094 0.0112 11,933,870 +0.00(+8.74%)
Nov 23, 2016 0.0103 0.0103 0.0103 0 +0.00(+56.06%)
Nov 22, 2016 0.0086 0.0086 0.0060 0.0066 36,437,308 -0.00(-22.35%)
Nov 21, 2016 0.0119 0.0120 0.0080 0.0085 25,278,248 -0.00(-16.67%)
Nov 18, 2016 0.0124 0.0126 0.0101 0.0102 18,990,228 -0.00(-16.39%)
Nov 17, 2016 0.0127 0.0130 0.0105 0.0122 18,250,940 -0.00(-5.50%)
Nov 16, 2016 0.0131 0.0135 0.0116 0.0129 25,506,732 -0.00(-4.37%)
Nov 15, 2016 0.0129 0.0139 0.0110 0.0135 20,727,368 +0.00(+3.85%)
Nov 14, 2016 0.0134 0.0150 0.0106 0.0130 42,086,316 +0.00(+4.17%)
Nov 11, 2016 0.0080 0.0134 0.0072 0.0125 60,752,072 +0.00(+46.82%)
Nov 10, 2016 0.0156 0.0160 0.0075 0.0085 116,870,776 -0.01(-45.86%)
Nov 09, 2016 0.0221 0.0224 0.0200 0.0157 55,893,544 -0.00(-21.50%)
Nov 08, 2016 0.0230 0.0245 0.0191 0.0200 26,907,340 -0.00(-10.71%)
Nov 07, 2016 0.0250 0.0260 0.0175 0.0224 49,180,764 -0.00(-2.61%)
Nov 04, 2016 0.0306 0.0310 0.0169 0.0230 62,725,128 -0.00(-16.36%)
Nov 03, 2016 0.0273 0.0320 0.0210 0.0275 90,914,680 +0.00(+10.44%)
Nov 02, 2016 0.0210 0.0250 0.0200 0.0249 58,995,588 +0.00(+21.46%)
Nov 01, 2016 0.0161 0.0220 0.0155 0.0205 94,060,488 +0.01(+36.67%)
Oct 31, 2016 0.0118 0.0151 0.0107 0.0150 63,368,024 +0.00(+37.61%)
Oct 28, 2016 0.0097 0.0115 0.0081 0.0109 35,418,820 +0.00(+12.37%)
Oct 27, 2016 0.0104 0.0110 0.0079 0.0097 35,063,284 -0.00(-3.00%)
Oct 26, 2016 0.0099 0.0112 0.0079 0.0100 42,022,368 +0.00(+11.11%)
Oct 25, 2016 0.0085 0.0105 0.0083 0.0090 79,111,384 +0.00(+12.50%)
Oct 24, 2016 0.0073 0.0082 0.0068 0.0080 25,926,734 +0.00(+15.94%)
Oct 21, 2016 0.0073 0.0078 0.0058 0.0069 23,394,438 -0.00(-8.00%)
Oct 20, 2016 0.0081 0.0090 0.0069 0.0075 22,733,124 -0.00(-2.60%)
Oct 19, 2016 0.0083 0.0090 0.0072 0.0077 41,685,052 +0.00(+1.85%)
Oct 18, 2016 0.0067 0.0082 0.0057 0.0076 93,040,672 +0.00(+30.34%)
Oct 17, 2016 0.0053 0.0059 0.0050 0.0058 21,088,480 +0.00(+11.11%)
Oct 14, 2016 0.0045 0.0057 0.0044 0.0052 20,815,824 +0.00(+16.00%)
Oct 13, 2016 0.0048 0.0048 0.0044 0.0045 4,411,919 -0.00(-4.26%)
Oct 12, 2016 0.0043 0.0048 0.0043 0.0047 7,632,358 -0.00(-2.08%)
Oct 11, 2016 0.0049 0.0051 0.0041 0.0048 7,029,039 -0.00(-2.04%)
Oct 10, 2016 0.0048 0.0051 0.0037 0.0049 26,958,676 +0.00(+6.52%)
Oct 07, 2016 0.0060 0.0060 0.0045 0.0046 18,060,828 -0.00(-13.21%)
Oct 06, 2016 0.0051 0.0053 0.0043 0.0053 23,485,548 +0.00(+6.00%)
Oct 05, 2016 0.0059 0.0063 0.0046 0.0050 25,466,192 -0.00(-9.09%)
Oct 04, 2016 0.0053 0.0070 0.0043 0.0055 58,869,172 +0.00(+5.77%)
Oct 03, 2016 0.0039 0.0055 0.0036 0.0052 56,614,544 +0.00(+36.84%)
Sep 30, 2016 0.0037 0.0039 0.0034 0.0038 6,700,058 +0.00(+2.70%)
Sep 29, 2016 0.0042 0.0042 0.0030 0.0037 29,551,774 -0.00(-7.50%)
Sep 28, 2016 0.0037 0.0040 0.0035 0.0040 34,055,708 +0.00(+14.29%)
Sep 27, 2016 0.0028 0.0036 0.0028 0.0035 17,594,178 +0.00(+19.05%)
Sep 26, 2016 0.0031 0.0031 0.0028 0.0029 6,955,442 +0.00(+5.00%)
Sep 23, 2016 0.0032 0.0034 0.0028 0.0028 20,280,660 -0.00(-15.15%)
Sep 22, 2016 0.0025 0.0034 0.0025 0.0033 31,506,386 +0.00(+22.22%)
Sep 21, 2016 0.0028 0.0028 0.0022 0.0027 12,655,880 +0.00(+8.00%)
Sep 20, 2016 0.0024 0.0025 0.0021 0.0025 10,758,298 +0.00(+13.64%)
Sep 19, 2016 0.0025 0.0025 0.0021 0.0022 14,281,190 -0.00(-8.33%)
Sep 16, 2016 0.0027 0.0027 0.0022 0.0024 13,879,568 +0.00(+0.00%)
Sep 15, 2016 0.0026 0.0028 0.0022 0.0024 10,358,356 -0.00(-7.69%)
Sep 14, 2016 0.0023 0.0027 0.0020 0.0026 12,030,655 +0.00(+13.04%)
Sep 13, 2016 0.0024 0.0024 0.0021 0.0023 12,015,809 +0.00(+0.00%)
Sep 12, 2016 0.0026 0.0026 0.0023 0.0023 4,883,511 -0.00(-11.54%)
Sep 09, 2016 0.0029 0.0029 0.0024 0.0026 17,245,420 -0.00(-8.77%)
Sep 08, 2016 0.0029 0.0031 0.0027 0.0029 9,372,171 +0.00(+1.42%)
Sep 07, 2016 0.0029 0.0030 0.0027 0.0028 5,274,804 -0.00(-3.10%)
Sep 06, 2016 0.0026 0.0031 0.0024 0.0029 18,925,282 +0.00(+16.00%)
Sep 02, 2016 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Sep 01, 2016 0.0023 0.0028 0.0021 0.0025 25,546,626 +0.00(+11.11%)
Aug 31, 2016 0.0020 0.0024 0.0018 0.0022 4,076,849 +0.00(+12.50%)
Aug 30, 2016 0.0020 0.0022 0.0020 0.0020 2,712,861 -0.00(-9.09%)
Aug 29, 2016 0.0024 0.0025 0.0020 0.0022 5,534,504 -0.00(-4.35%)
Aug 26, 2016 0.0024 0.0025 0.0019 0.0023 17,479,842 +0.00(+0.00%)
Aug 25, 2016 0.0017 0.0026 0.0017 0.0023 41,346,176 +0.00(+35.29%)
Aug 24, 2016 0.0017 0.0018 0.0016 0.0017 4,270,575 +0.00(+0.00%)
Aug 23, 2016 0.0015 0.0017 0.0015 0.0017 3,110,247 +0.00(+6.92%)
Aug 22, 2016 0.0016 0.0016 0.0014 0.0016 4,475,337 +0.00(+6.00%)
Aug 19, 2016 0.0016 0.0016 0.0014 0.0015 4,660,006 -0.00(-11.76%)
Aug 18, 2016 0.0017 0.0017 0.0014 0.0017 4,446,444 +0.00(+0.00%)
Aug 17, 2016 0.0016 0.0017 0.0015 0.0017 9,690,904 +0.00(+0.59%)
Aug 16, 2016 0.0013 0.0017 0.0013 0.0017 23,309,814 +0.00(+30.00%)
Aug 15, 2016 0.0019 0.0020 0.0013 0.0013 53,883,144 -0.00(-31.58%)
Aug 12, 2016 0.0022 0.0023 0.0017 0.0019 17,916,920 -0.00(-9.52%)
Aug 11, 2016 0.0026 0.0028 0.0019 0.0021 22,418,276 -0.00(-16.00%)
Aug 10, 2016 0.0014 0.0025 0.0014 0.0025 69,063,736 +0.00(+78.57%)
Aug 09, 2016 0.0014 0.0016 0.0013 0.0014 13,575,033 +0.00(+7.69%)
Aug 08, 2016 0.0014 0.0015 0.0013 0.0013 11,439,432 -0.00(-13.33%)
Aug 05, 2016 0.0015 0.0016 0.0014 0.0015 9,188,311 +0.00(+0.00%)
Aug 04, 2016 0.0013 0.0015 0.0012 0.0015 5,422,140 +0.00(+15.38%)
Aug 03, 2016 0.0014 0.0014 0.0013 0.0013 12,293,077 -0.00(-7.14%)
Aug 02, 2016 0.0014 0.0014 0.0013 0.0014 24,762,644 -0.00(-6.67%)
Aug 01, 2016 0.0014 0.0016 0.0013 0.0015 11,358,399 +0.00(+7.14%)
Jul 29, 2016 0.0013 0.0015 0.0013 0.0014 9,174,467 -0.00(-6.67%)
Jul 28, 2016 0.0014 0.0016 0.0014 0.0015 3,978,521 -0.00(-6.25%)
Jul 27, 2016 0.0016 0.0016 0.0013 0.0016 6,261,010 +0.00(+6.67%)
Jul 26, 2016 0.0016 0.0017 0.0015 0.0015 4,904,259 +0.00(+0.00%)
Jul 25, 2016 0.0014 0.0017 0.0014 0.0015 13,213,251 +0.00(+0.00%)
Jul 22, 2016 0.0013 0.0017 0.0013 0.0015 12,776,884 +0.00(+0.00%)
Jul 21, 2016 0.0016 0.0016 0.0014 0.0015 11,637,449 +0.00(+0.00%)
Jul 20, 2016 0.0016 0.0017 0.0014 0.0015 11,283,601 -0.00(-6.25%)
Jul 19, 2016 0.0015 0.0017 0.0015 0.0016 5,404,461 +0.00(+6.67%)
Jul 18, 2016 0.0016 0.0016 0.0015 0.0015 5,238,347 -0.00(-6.25%)
Jul 15, 2016 0.0016 0.0016 0.0014 0.0016 1,674,325 +0.00(+0.00%)
Jul 14, 2016 0.0017 0.0017 0.0014 0.0016 9,422,508 -0.00(-5.88%)
Jul 13, 2016 0.0015 0.0018 0.0015 0.0017 7,559,249 +0.00(+13.33%)
Jul 12, 2016 0.0014 0.0016 0.0013 0.0015 12,413,893 +0.00(+0.00%)
Jul 11, 2016 0.0017 0.0017 0.0014 0.0015 10,973,631 -0.00(-6.25%)
Jul 08, 2016 0.0017 0.0018 0.0015 0.0016 11,048,273 +0.00(+0.00%)
Jul 07, 2016 0.0016 0.0019 0.0015 0.0016 20,827,328 -0.00(-20.00%)
Jul 05, 2016 0.0024 0.0024 0.0018 0.0020 1,833,336 +0.00(+0.00%)
Jul 01, 2016 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Jun 30, 2016 0.0022 0.0026 0.0017 0.0019 12,239,686 -0.00(-9.52%)
Jun 29, 2016 0.0019 0.0027 0.0017 0.0021 33,401,984 +0.00(+23.53%)
Jun 28, 2016 0.0019 0.0019 0.0015 0.0017 21,592,166 -0.00(-10.53%)
Jun 27, 2016 0.0021 0.0021 0.0016 0.0019 5,863,944 +0.00(+0.00%)
Jun 24, 2016 0.0018 0.0021 0.0016 0.0019 15,990,492 +0.00(+0.00%)
Jun 23, 2016 0.0021 0.0021 0.0018 0.0019 10,309,216 -0.00(-9.52%)
Jun 22, 2016 0.0022 0.0024 0.0019 0.0021 11,915,009 -0.00(-7.49%)
Jun 21, 2016 0.0021 0.0023 0.0019 0.0023 11,357,841 +0.00(+8.10%)
Jun 20, 2016 0.0024 0.0024 0.0019 0.0021 13,420,594 -0.00(-12.50%)
Jun 17, 2016 0.0025 0.0025 0.0022 0.0024 4,827,591 -0.00(-4.00%)
Jun 16, 2016 0.0024 0.0027 0.0023 0.0025 8,112,905 +0.00(+4.17%)
Jun 15, 2016 0.0026 0.0027 0.0023 0.0024 14,593,847 -0.00(-11.11%)
Jun 14, 2016 0.0028 0.0028 0.0025 0.0027 3,079,329 +0.00(+8.00%)
Jun 13, 2016 0.0032 0.0032 0.0025 0.0025 6,864,070 -0.00(-16.67%)
Jun 10, 2016 0.0032 0.0032 0.0028 0.0030 7,307,471 -0.00(-1.96%)
Jun 09, 2016 0.0030 0.0034 0.0028 0.0031 10,750,937 +0.00(+2.00%)
Jun 08, 2016 0.0032 0.0032 0.0028 0.0030 4,425,571 +0.00(+0.00%)
Jun 07, 2016 0.0034 0.0035 0.0029 0.0030 6,408,550 -0.00(-6.25%)
Jun 06, 2016 0.0033 0.0035 0.0029 0.0032 5,620,825 -0.00(-8.57%)
Jun 03, 2016 0.0036 0.0036 0.0030 0.0035 3,023,300 +0.00(+9.37%)
Jun 02, 2016 0.0033 0.0034 0.0030 0.0032 7,108,759 -0.00(-3.03%)
Jun 01, 2016 0.0037 0.0037 0.0030 0.0033 4,898,950 +0.00(+6.45%)
May 31, 2016 0.0032 0.0032 0.0027 0.0031 4,665,029 +0.00(+3.33%)
May 27, 2016 0.0030 0.0030 0.0030 0 -0.00(-9.09%)
May 26, 2016 0.0034 0.0037 0.0031 0.0033 15,764,945 -0.00(-10.81%)
May 25, 2016 0.0040 0.0041 0.0030 0.0037 12,926,401 -0.00(-11.90%)
May 24, 2016 0.0042 0.0045 0.0040 0.0042 3,813,165 +0.00(+5.00%)
May 23, 2016 0.0040 0.0043 0.0040 0.0040 2,903,768 +0.00(+0.00%)
May 20, 2016 0.0040 0.0041 0.0039 0.0040 6,835,226 +0.00(+0.00%)
May 19, 2016 0.0044 0.0044 0.0039 0.0040 6,939,868 -0.00(-6.98%)
May 18, 2016 0.0053 0.0053 0.0040 0.0043 5,952,762 -0.00(-4.02%)
May 17, 2016 0.0044 0.0045 0.0040 0.0045 9,535,278 +0.00(+9.27%)
May 16, 2016 0.0043 0.0048 0.0040 0.0041 6,511,233 -0.00(-8.89%)
May 13, 2016 0.0044 0.0047 0.0043 0.0045 6,268,692 +0.00(+2.27%)
May 12, 2016 0.0041 0.0048 0.0041 0.0044 7,264,253 +0.00(+7.32%)
May 11, 2016 0.0039 0.0045 0.0038 0.0041 5,021,947 +0.00(+5.13%)
May 10, 2016 0.0046 0.0048 0.0037 0.0039 12,854,942 -0.00(-15.22%)
May 09, 2016 0.0051 0.0051 0.0041 0.0046 5,261,140 -0.00(-8.00%)
May 06, 2016 0.0056 0.0056 0.0046 0.0050 6,651,630 +0.00(+0.00%)
May 05, 2016 0.0051 0.0061 0.0050 0.0050 13,529,833 -0.00(-9.09%)
May 04, 2016 0.0060 0.0063 0.0045 0.0055 25,068,134 -0.00(-8.33%)
May 03, 2016 0.0052 0.0065 0.0051 0.0060 7,429,411 +0.00(+17.65%)
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.