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

Endocan Corp (OP: ENDO )

0.0001 UNCHANGED
Last Price Updated: 2:54 PM EST, Dec 18, 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 (%)
Jan 31, 2018 0.0200 0.0229 0.0183 0.0183 115,968 -0.00(-3.16%)
Jan 30, 2018 0.0200 0.0190 0.0183 0.0189 260,364 -0.00(-0.54%)
Jan 29, 2018 0.0190 0.0235 0.0186 0.0190 210,399 +0.00(+0.00%)
Jan 26, 2018 0.0189 0.0195 0.0183 0.0190 72,121 +0.00(+3.83%)
Jan 25, 2018 0.0183 0.0194 0.0173 0.0183 300,871 +0.00(+0.00%)
Jan 24, 2018 0.0210 0.0210 0.0180 0.0183 288,302 -0.00(-10.73%)
Jan 23, 2018 0.0210 0.0210 0.0180 0.0205 325,145 +0.00(+2.50%)
Jan 22, 2018 0.0187 0.0210 0.0187 0.0200 311,369 -0.00(-0.05%)
Jan 19, 2018 0.0215 0.0215 0.0200 0.0200 105,339 -0.00(-3.57%)
Jan 18, 2018 0.0240 0.0240 0.0200 0.0208 90,750 +0.00(+3.75%)
Jan 17, 2018 0.0181 0.0239 0.0181 0.0200 340,768 -0.00(-14.16%)
Jan 16, 2018 0.0199 0.0250 0.0199 0.0233 450,970 +0.00(+17.68%)
Jan 12, 2018 0.0198 0.0198 0.0198 0 -0.00(-2.94%)
Jan 11, 2018 0.0229 0.0235 0.0164 0.0204 634,085 -0.00(-13.10%)
Jan 10, 2018 0.0250 0.0250 0.0200 0.0235 449,522 -0.00(-0.11%)
Jan 09, 2018 0.0200 0.0250 0.0200 0.0235 282,888 +0.00(+6.82%)
Jan 08, 2018 0.0196 0.0270 0.0196 0.0220 932,006 +0.00(+12.82%)
Jan 05, 2018 0.0145 0.0196 0.0130 0.0195 1,315,012 +0.00(+2.31%)
Jan 04, 2018 0.0299 0.0299 0.0160 0.0191 1,748,859 -0.00(-20.58%)
Jan 03, 2018 0.0272 0.0309 0.0186 0.0240 1,196,186 -0.00(-5.88%)
Jan 02, 2018 0.0245 0.0255 0.0220 0.0255 1,039,711 +0.00(+4.08%)
Dec 29, 2017 0.0245 0.0245 0.0245 0 +0.00(+18.85%)
Dec 28, 2017 0.0300 0.0350 0.0200 0.0206 3,318,932 -0.01(-30.59%)
Dec 27, 2017 0.0285 0.0360 0.0265 0.0297 2,220,869 +0.00(+2.41%)
Dec 26, 2017 0.0177 0.0295 0.0175 0.0290 1,744,817 +0.01(+66.09%)
Dec 22, 2017 0.0190 0.0193 0.0170 0.0175 670,676 +0.00(+2.11%)
Dec 21, 2017 0.0171 0.0190 0.0170 0.0171 121,044 -0.00(-8.06%)
Dec 20, 2017 0.0198 0.0198 0.0170 0.0186 111,599 -0.00(-3.12%)
Dec 19, 2017 0.0193 0.0193 0.0170 0.0192 469,623 +0.00(+7.78%)
Dec 18, 2017 0.0199 0.0199 0.0171 0.0178 221,800 -0.00(-1.03%)
Dec 15, 2017 0.0179 0.0180 0.0172 0.0180 264,512 +0.00(+2.86%)
Dec 14, 2017 0.0194 0.0194 0.0171 0.0175 318,679 -0.00(-7.31%)
Dec 13, 2017 0.0161 0.0220 0.0161 0.0189 220,512 -0.00(-7.90%)
Dec 12, 2017 0.0146 0.0249 0.0146 0.0205 914,220 +0.00(+23.94%)
Dec 11, 2017 0.0162 0.0171 0.0141 0.0165 150,762 +0.00(+6.71%)
Dec 08, 2017 0.0170 0.0175 0.0147 0.0155 486,308 +0.00(+13.14%)
Dec 07, 2017 0.0165 0.0170 0.0136 0.0137 61,445 -0.00(-16.97%)
Dec 06, 2017 0.0143 0.0165 0.0131 0.0165 323,462 +0.00(+10.00%)
Dec 05, 2017 0.0126 0.0150 0.0126 0.0150 253,242 +0.00(+6.38%)
Dec 04, 2017 0.0145 0.0150 0.0133 0.0141 214,810 -0.00(-2.76%)
Dec 01, 2017 0.0145 0.0145 0.0116 0.0145 239,149 +0.00(+3.57%)
Nov 30, 2017 0.0145 0.0145 0.0140 0.0140 84,833 +0.00(+16.67%)
Nov 29, 2017 0.0103 0.0141 0.0103 0.0120 224,811 -0.00(-11.11%)
Nov 28, 2017 0.0121 0.0140 0.0103 0.0135 80,705 +0.00(+0.00%)
Nov 27, 2017 0.0140 0.0148 0.0113 0.0135 347,824 +0.00(+46.74%)
Nov 24, 2017 0.0143 0.0150 0.0071 0.0092 2,132,549 -0.01(-42.50%)
Nov 22, 2017 0.0160 0.0160 0.0160 0.0160 33,628 +0.00(+0.00%)
Nov 21, 2017 0.0143 0.0175 0.0143 0.0160 149,550 +0.00(+14.29%)
Nov 20, 2017 0.0146 0.0159 0.0130 0.0140 125,607 +0.00(+4.01%)
Nov 17, 2017 0.0145 0.0145 0.0131 0.0135 127,608 -0.00(-0.30%)
Nov 16, 2017 0.0139 0.0149 0.0135 0.0135 140,029 -0.00(-0.28%)
Nov 15, 2017 0.0140 0.0140 0.0135 0.0135 66,381 -0.00(-3.09%)
Nov 14, 2017 0.0139 0.0159 0.0135 0.0140 156,257 -0.00(-2.31%)
Nov 13, 2017 0.0170 0.0170 0.0135 0.0143 155,931 -0.00(-16.37%)
Nov 10, 2017 0.0160 0.0171 0.0155 0.0171 44,000 +0.00(+6.88%)
Nov 09, 2017 0.0155 0.0160 0.0155 0.0160 50,000 +0.00(+4.58%)
Nov 08, 2017 0.0145 0.0180 0.0145 0.0153 110,501 +0.00(+6.99%)
Nov 07, 2017 0.0160 0.0180 0.0143 0.0143 18,033 -0.00(-20.11%)
Nov 06, 2017 0.0140 0.0180 0.0140 0.0179 46,739 -0.00(-0.56%)
Nov 03, 2017 0.0160 0.0191 0.0145 0.0180 354,790 +0.00(+12.50%)
Nov 02, 2017 0.0150 0.0219 0.0140 0.0160 291,826 -0.00(-4.76%)
Nov 01, 2017 0.0127 0.0600 0.0127 0.0168 9,258,692 +0.00(+40.00%)
Oct 31, 2017 0.0108 0.0120 0.0108 0.0120 171,410 +0.00(+11.11%)
Oct 30, 2017 0.0115 0.0115 0.0108 0.0108 48,400 -0.00(-4.42%)
Oct 27, 2017 0.0111 0.0113 0.0110 0.0113 237,448 +0.00(+1.80%)
Oct 26, 2017 0.0126 0.0126 0.0110 0.0111 110,182 -0.00(-11.90%)
Oct 25, 2017 0.0113 0.0126 0.0113 0.0126 15,900 +0.00(+0.38%)
Oct 24, 2017 0.0148 0.0148 0.0120 0.0126 2,600 -0.00(-19.02%)
Oct 23, 2017 0.0110 0.0155 0.0107 0.0155 52,975 +0.00(+43.62%)
Oct 20, 2017 0.0109 0.0109 0.0107 0.0108 128,000 -0.00(-2.77%)
Oct 19, 2017 0.0111 0.0111 0.0107 0.0111 1,277,803 +0.00(+0.00%)
Oct 18, 2017 0.0148 0.0152 0.0109 0.0111 3,857,213 -0.00(-27.92%)
Oct 17, 2017 0.0153 0.0154 0.0126 0.0154 82,032 +0.00(+0.65%)
Oct 16, 2017 0.0128 0.0154 0.0128 0.0153 44,247 +0.00(+19.53%)
Oct 13, 2017 0.0154 0.0154 0.0128 0.0128 37,001 -0.00(-16.88%)
Oct 12, 2017 0.0130 0.0154 0.0129 0.0154 29,600 +0.00(+2.67%)
Oct 11, 2017 0.0158 0.0158 0.0121 0.0150 134,304 -0.00(-6.24%)
Oct 10, 2017 0.0158 0.0160 0.0158 0.0160 55,350 +0.00(+1.45%)
Oct 09, 2017 0.0160 0.0160 0.0157 0.0158 17,308 +0.00(+0.44%)
Oct 06, 2017 0.0160 0.0160 0.0157 0.0157 82,023 -0.00(-0.02%)
Oct 05, 2017 0.0155 0.0158 0.0155 0.0157 176,235 -0.00(-0.61%)
Oct 04, 2017 0.0155 0.0158 0.0155 0.0158 7,250 +0.00(+0.96%)
Oct 02, 2017 0.0157 0.0157 0.0157 0 +0.00(+0.97%)
Sep 29, 2017 0.0160 0.0160 0.0155 0.0155 7,862 -0.00(-3.13%)
Sep 28, 2017 0.0160 0.0160 0.0155 0.0160 70,784 +0.00(+3.23%)
Sep 27, 2017 0.0160 0.0160 0.0155 0.0155 128,300 +0.00(+0.00%)
Sep 26, 2017 0.0155 0.0155 0.0155 0.0155 40,600 +0.00(+0.00%)
Sep 25, 2017 0.0155 0.0156 0.0155 0.0155 33,678 +0.00(+0.00%)
Sep 22, 2017 0.0160 0.0160 0.0155 0.0155 95,000 +0.00(+0.00%)
Sep 21, 2017 0.0155 0.0165 0.0155 0.0155 158,633 -0.00(-6.06%)
Sep 20, 2017 0.0155 0.0165 0.0155 0.0165 43,549 +0.00(+6.45%)
Sep 19, 2017 0.0155 0.0165 0.0155 0.0155 85,661 +0.00(+0.00%)
Sep 18, 2017 0.0163 0.0165 0.0155 0.0155 64,022 -0.00(-6.06%)
Sep 15, 2017 0.0155 0.0165 0.0155 0.0165 21,760 +0.00(+6.45%)
Sep 14, 2017 0.0156 0.0169 0.0155 0.0155 362,402 -0.00(-8.21%)
Sep 13, 2017 0.0159 0.0169 0.0156 0.0169 59,248 +0.00(+8.25%)
Sep 12, 2017 0.0155 0.0170 0.0155 0.0156 40,600 -0.00(-4.29%)
Sep 11, 2017 0.0170 0.0170 0.0163 0.0163 15,208 +0.00(+2.37%)
Sep 08, 2017 0.0156 0.0159 0.0156 0.0159 40,350 +0.00(+2.06%)
Sep 07, 2017 0.0155 0.0170 0.0155 0.0156 170,000 +0.00(+0.65%)
Sep 06, 2017 0.0167 0.0167 0.0155 0.0155 71,800 -0.00(-6.93%)
Sep 05, 2017 0.0155 0.0167 0.0155 0.0167 50,931 +0.00(+6.76%)
Sep 01, 2017 0.0155 0.0163 0.0155 0.0156 97,306 -0.00(-4.00%)
Aug 31, 2017 0.0155 0.0170 0.0155 0.0163 158,798 +0.00(+4.84%)
Aug 30, 2017 0.0155 0.0163 0.0155 0.0155 114,514 +0.00(+0.00%)
Aug 29, 2017 0.0155 0.0170 0.0155 0.0155 85,136 +0.00(+0.00%)
Aug 28, 2017 0.0155 0.0163 0.0155 0.0155 135,403 +0.00(+0.00%)
Aug 25, 2017 0.0170 0.0170 0.0155 0.0155 31,425 +0.00(+0.00%)
Aug 24, 2017 0.0157 0.0170 0.0155 0.0155 99,300 -0.00(-1.27%)
Aug 23, 2017 0.0165 0.0165 0.0157 0.0157 38,300 +0.00(+0.00%)
Aug 22, 2017 0.0155 0.0165 0.0155 0.0157 26,950 +0.00(+1.29%)
Aug 21, 2017 0.0182 0.0182 0.0155 0.0155 195,080 -0.00(-0.64%)
Aug 18, 2017 0.0160 0.0184 0.0155 0.0156 190,900 -0.00(-2.50%)
Aug 17, 2017 0.0155 0.0160 0.0155 0.0160 108,742 +0.00(+3.23%)
Aug 16, 2017 0.0155 0.0160 0.0155 0.0155 15,803 +0.00(+0.00%)
Aug 15, 2017 0.0160 0.0160 0.0155 0.0155 56,588 -0.00(-3.13%)
Aug 14, 2017 0.0176 0.0176 0.0155 0.0160 404,312 -0.00(-4.76%)
Aug 11, 2017 0.0168 0.0176 0.0168 0.0168 49,800 +0.00(+1.57%)
Aug 10, 2017 0.0160 0.0168 0.0155 0.0165 52,443 +0.00(+6.71%)
Aug 09, 2017 0.0170 0.0170 0.0155 0.0155 116,363 -0.00(-8.74%)
Aug 08, 2017 0.0155 0.0170 0.0155 0.0170 28,700 +0.00(+0.50%)
Aug 07, 2017 0.0170 0.0170 0.0156 0.0169 13,800 -0.00(-0.59%)
Aug 04, 2017 0.0156 0.0170 0.0155 0.0170 77,850 +0.00(+8.97%)
Aug 03, 2017 0.0157 0.0174 0.0156 0.0156 248,493 -0.00(-0.64%)
Aug 02, 2017 0.0172 0.0185 0.0157 0.0157 55,350 -0.00(-7.97%)
Aug 01, 2017 0.0160 0.0176 0.0160 0.0171 45,650 +0.00(+7.97%)
Jul 31, 2017 0.0179 0.0180 0.0158 0.0158 119,024 -0.00(-10.23%)
Jul 28, 2017 0.0155 0.0176 0.0155 0.0176 46,517 +0.00(+12.82%)
Jul 27, 2017 0.0161 0.0192 0.0155 0.0156 219,612 -0.00(-3.11%)
Jul 26, 2017 0.0194 0.0194 0.0161 0.0161 268,099 -0.00(-7.10%)
Jul 25, 2017 0.0200 0.0200 0.0170 0.0173 114,230 +0.00(+8.32%)
Jul 24, 2017 0.0188 0.0188 0.0155 0.0160 45,812 -0.00(-8.57%)
Jul 21, 2017 0.0160 0.0175 0.0160 0.0175 5,317 +0.00(+4.48%)
Jul 20, 2017 0.0160 0.0175 0.0160 0.0168 18,900 +0.00(+4.69%)
Jul 19, 2017 0.0150 0.0175 0.0150 0.0160 352,164 +0.00(+3.23%)
Jul 18, 2017 0.0157 0.0160 0.0155 0.0155 75,547 -0.00(-3.13%)
Jul 17, 2017 0.0157 0.0170 0.0157 0.0160 25,122 -0.00(-6.36%)
Jul 14, 2017 0.0181 0.0181 0.0157 0.0171 78,950 +0.00(+6.79%)
Jul 13, 2017 0.0169 0.0181 0.0160 0.0160 150,330 -0.00(-8.82%)
Jul 12, 2017 0.0156 0.0181 0.0156 0.0175 64,597 +0.00(+0.27%)
Jul 11, 2017 0.0169 0.0181 0.0156 0.0175 142,050 +0.00(+0.00%)
Jul 10, 2017 0.0165 0.0181 0.0156 0.0175 107,050 +0.00(+9.38%)
Jul 07, 2017 0.0155 0.0181 0.0155 0.0160 301,824 +0.00(+0.00%)
Jul 06, 2017 0.0163 0.0181 0.0160 0.0160 18,590 -0.00(-6.43%)
Jul 05, 2017 0.0181 0.0181 0.0160 0.0171 91,552 -0.00(-5.52%)
Jul 03, 2017 0.0181 0.0181 0.0175 0.0181 42,050 +0.00(+0.00%)
Jun 30, 2017 0.0158 0.0181 0.0158 0.0181 36,259 +0.00(+13.13%)
Jun 29, 2017 0.0162 0.0180 0.0160 0.0160 91,622 +0.00(+2.56%)
Jun 28, 2017 0.0175 0.0181 0.0156 0.0156 18,693 -0.00(-3.15%)
Jun 27, 2017 0.0155 0.0169 0.0155 0.0161 52,867 -0.00(-4.69%)
Jun 26, 2017 0.0200 0.0200 0.0169 0.0169 687,759 -0.00(-7.65%)
Jun 23, 2017 0.0219 0.0220 0.0183 0.0183 77,050 -0.00(-0.54%)
Jun 22, 2017 0.0195 0.0195 0.0180 0.0184 52,984 -0.00(-5.57%)
Jun 21, 2017 0.0181 0.0195 0.0180 0.0195 274,112 +0.00(+7.65%)
Jun 20, 2017 0.0180 0.0220 0.0180 0.0181 121,211 -0.00(-9.86%)
Jun 19, 2017 0.0200 0.0201 0.0180 0.0201 246,124 -0.00(-3.46%)
Jun 16, 2017 0.0220 0.0220 0.0182 0.0208 243,972 -0.00(-5.45%)
Jun 15, 2017 0.0180 0.0220 0.0176 0.0220 158,285 +0.00(+22.22%)
Jun 14, 2017 0.0185 0.0185 0.0180 0.0180 2,805 +0.00(+0.00%)
Jun 13, 2017 0.0194 0.0220 0.0169 0.0180 109,105 -0.00(-9.41%)
Jun 12, 2017 0.0166 0.0220 0.0166 0.0199 252,361 -0.00(-0.65%)
Jun 09, 2017 0.0220 0.0220 0.0160 0.0200 160,350 -0.00(-9.09%)
Jun 08, 2017 0.0220 0.0220 0.0200 0.0220 79,261 +0.00(+1.85%)
Jun 07, 2017 0.0198 0.0220 0.0175 0.0216 38,961 -0.00(-1.82%)
Jun 06, 2017 0.0190 0.0220 0.0172 0.0220 228,460 +0.00(+4.76%)
Jun 05, 2017 0.0195 0.0225 0.0168 0.0210 353,538 +0.00(+10.53%)
Jun 02, 2017 0.0163 0.0190 0.0155 0.0190 265,703 +0.00(+11.76%)
Jun 01, 2017 0.0170 0.0170 0.0155 0.0170 76,500 +0.00(+5.53%)
May 31, 2017 0.0156 0.0170 0.0156 0.0161 43,918 -0.00(-5.16%)
May 30, 2017 0.0180 0.0180 0.0155 0.0170 124,380 +0.00(+4.85%)
May 26, 2017 0.0155 0.0180 0.0155 0.0162 83,150 -0.00(-10.00%)
May 25, 2017 0.0175 0.0180 0.0156 0.0180 56,228 +0.00(+5.88%)
May 24, 2017 0.0168 0.0180 0.0155 0.0170 874,734 +0.00(+6.25%)
May 23, 2017 0.0158 0.0180 0.0155 0.0160 110,787 -0.00(-5.88%)
May 22, 2017 0.0160 0.0170 0.0155 0.0170 166,786 +0.00(+6.25%)
May 19, 2017 0.0163 0.0170 0.0160 0.0160 136,594 -0.00(-5.88%)
May 18, 2017 0.0155 0.0170 0.0155 0.0170 89,712 +0.00(+0.59%)
May 17, 2017 0.0159 0.0170 0.0155 0.0169 514,012 +0.00(+7.30%)
May 16, 2017 0.0150 0.0160 0.0150 0.0158 108,001 -0.00(-1.56%)
May 15, 2017 0.0184 0.0184 0.0150 0.0160 94,576 -0.00(-5.88%)
May 12, 2017 0.0177 0.0182 0.0151 0.0170 56,432 -0.00(-6.08%)
May 11, 2017 0.0176 0.0184 0.0155 0.0181 58,736 -0.00(-1.63%)
May 10, 2017 0.0150 0.0184 0.0150 0.0184 78,118 +0.00(+22.67%)
May 09, 2017 0.0167 0.0180 0.0150 0.0150 269,869 -0.00(-16.67%)
May 08, 2017 0.0175 0.0180 0.0153 0.0180 53,976 +0.00(+5.88%)
May 05, 2017 0.0180 0.0190 0.0152 0.0170 101,671 -0.00(-5.56%)
May 04, 2017 0.0150 0.0190 0.0150 0.0180 51,400 -0.00(-1.10%)
May 03, 2017 0.0190 0.0190 0.0181 0.0182 77,812 -0.00(-4.21%)
May 02, 2017 0.0190 0.0190 0.0154 0.0190 37,632 +0.00(+0.53%)
May 01, 2017 0.0183 0.0190 0.0151 0.0189 99,965 +0.00(+4.55%)
Apr 28, 2017 0.0150 0.0187 0.0150 0.0181 124,252 +0.00(+3.90%)
Apr 27, 2017 0.0184 0.0191 0.0150 0.0174 716,958 -0.00(-10.31%)
Apr 26, 2017 0.0160 0.0197 0.0160 0.0194 264,350 +0.00(+2.48%)
Apr 25, 2017 0.0176 0.0192 0.0161 0.0189 214,895 +0.00(+11.35%)
Apr 24, 2017 0.0177 0.0195 0.0161 0.0170 137,333 -0.00(-9.57%)
Apr 21, 2017 0.0184 0.0218 0.0150 0.0188 194,689 +0.00(+13.94%)
Apr 20, 2017 0.0183 0.0198 0.0160 0.0165 505,059 -0.00(-12.23%)
Apr 19, 2017 0.0212 0.0212 0.0188 0.0188 324,086 -0.00(-10.05%)
Apr 18, 2017 0.0202 0.0202 0.0191 0.0209 138,873 -0.00(-0.48%)
Apr 17, 2017 0.0186 0.0216 0.0186 0.0210 330,743 +0.00(+10.53%)
Apr 13, 2017 0.0225 0.0261 0.0180 0.0190 1,511,221 -0.00(-13.64%)
Apr 12, 2017 0.0289 0.0289 0.0181 0.0220 1,821,342 -0.01(-23.88%)
Apr 11, 2017 0.0305 0.0305 0.0260 0.0289 312,937 -0.00(-0.34%)
Apr 10, 2017 0.0310 0.0330 0.0280 0.0290 515,005 -0.00(-11.59%)
Apr 07, 2017 0.0310 0.0330 0.0310 0.0328 202,748 +0.00(+5.81%)
Apr 06, 2017 0.0328 0.0328 0.0302 0.0310 106,471 +0.00(+0.65%)
Apr 05, 2017 0.0330 0.0330 0.0300 0.0308 166,470 -0.00(-6.67%)
Apr 04, 2017 0.0329 0.0330 0.0320 0.0330 56,936 +0.00(+0.30%)
Apr 03, 2017 0.0327 0.0380 0.0312 0.0329 139,766 +0.00(+2.81%)
Mar 31, 2017 0.0321 0.0325 0.0303 0.0320 204,393 +0.00(+0.00%)
Mar 30, 2017 0.0305 0.0320 0.0280 0.0320 687,829 +0.00(+5.86%)
Mar 29, 2017 0.0305 0.0305 0.0283 0.0302 59,521 +0.00(+0.77%)
Mar 28, 2017 0.0319 0.0319 0.0285 0.0300 150,345 -0.00(-3.49%)
Mar 27, 2017 0.0306 0.0320 0.0294 0.0311 95,669 +0.00(+5.73%)
Mar 24, 2017 0.0307 0.0314 0.0285 0.0294 220,328 -0.00(-9.26%)
Mar 23, 2017 0.0333 0.0333 0.0282 0.0324 390,682 -0.00(-2.99%)
Mar 22, 2017 0.0301 0.0350 0.0300 0.0334 174,192 +0.00(+0.00%)
Mar 21, 2017 0.0330 0.0349 0.0301 0.0334 261,669 +0.00(+1.21%)
Mar 20, 2017 0.0341 0.0379 0.0292 0.0330 332,046 -0.00(-0.90%)
Mar 17, 2017 0.0410 0.0410 0.0261 0.0333 1,021,776 -0.00(-10.00%)
Mar 16, 2017 0.0357 0.0413 0.0356 0.0370 324,336 +0.00(+1.65%)
Mar 15, 2017 0.0357 0.0418 0.0357 0.0364 99,336 -0.00(-2.93%)
Mar 14, 2017 0.0419 0.0419 0.0358 0.0375 444,415 -0.00(-10.48%)
Mar 13, 2017 0.0457 0.0470 0.0401 0.0419 366,203 -0.01(-10.87%)
Mar 10, 2017 0.0430 0.0480 0.0380 0.0470 710,278 +0.00(+7.95%)
Mar 09, 2017 0.0428 0.0480 0.0381 0.0435 625,489 +0.00(+5.17%)
Mar 08, 2017 0.0379 0.0444 0.0357 0.0414 251,288 +0.00(+7.53%)
Mar 07, 2017 0.0440 0.0440 0.0367 0.0385 491,370 -0.00(-4.94%)
Mar 06, 2017 0.0430 0.0430 0.0380 0.0405 161,700 +0.00(+1.25%)
Mar 03, 2017 0.0400 0.0440 0.0359 0.0400 319,757 +0.00(+0.03%)
Mar 02, 2017 0.0400 0.0415 0.0370 0.0400 312,158 -0.00(-0.03%)
Mar 01, 2017 0.0398 0.0440 0.0364 0.0400 309,434 -0.00(-2.44%)
Feb 28, 2017 0.0438 0.0480 0.0390 0.0410 422,974 -0.00(-8.89%)
Feb 27, 2017 0.0425 0.0460 0.0389 0.0450 396,495 +0.01(+18.42%)
Feb 24, 2017 0.0472 0.0488 0.0361 0.0380 1,015,605 -0.01(-20.97%)
Feb 23, 2017 0.0487 0.0600 0.0422 0.0481 162,615 -0.00(-0.86%)
Feb 22, 2017 0.0490 0.0494 0.0455 0.0485 536,935 +0.00(+6.58%)
Feb 21, 2017 0.0445 0.0490 0.0410 0.0455 842,737 +0.00(+5.81%)
Feb 17, 2017 0.0430 0.0430 0.0430 0 -0.00(-1.08%)
Feb 16, 2017 0.0396 0.0436 0.0357 0.0435 190,614 +0.00(+1.10%)
Feb 15, 2017 0.0530 0.0530 0.0390 0.0430 475,495 -0.00(-2.27%)
Feb 14, 2017 0.0480 0.0480 0.0422 0.0440 263,855 -0.00(-7.04%)
Feb 13, 2017 0.0525 0.0569 0.0400 0.0473 1,188,050 -0.00(-1.39%)
Feb 10, 2017 0.0415 0.0487 0.0405 0.0480 525,894 +0.00(+5.77%)
Feb 09, 2017 0.0580 0.0580 0.0410 0.0454 888,881 -0.01(-17.49%)
Feb 08, 2017 0.0585 0.0599 0.0511 0.0550 416,289 -0.00(-5.17%)
Feb 07, 2017 0.0570 0.0590 0.0511 0.0580 488,954 +0.00(+1.75%)
Feb 06, 2017 0.0527 0.0600 0.0520 0.0570 710,859 +0.01(+10.68%)
Feb 03, 2017 0.0578 0.0600 0.0434 0.0515 907,468 -0.01(-11.51%)
Feb 02, 2017 0.0585 0.0600 0.0516 0.0582 1,116,249 -0.00(-2.51%)
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.