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

Sipp Industries Inc (OP: SIPC )

0.0023 -0.0001 (-4.17%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 17, 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 (%)
Apr 30, 2020 0.0027 0.0035 0.0022 0.0034 271,858 +0.00(+21.43%)
Apr 29, 2020 0.0034 0.0034 0.0025 0.0028 115,354 -0.00(-6.67%)
Apr 28, 2020 0.0021 0.0030 0.0021 0.0030 163,591 +0.00(+25.00%)
Apr 27, 2020 0.0032 0.0035 0.0024 0.0024 20,409 +0.00(+0.00%)
Apr 24, 2020 0.0026 0.0027 0.0024 0.0024 113,500 -0.00(-20.00%)
Apr 23, 2020 0.0025 0.0030 0.0025 0.0030 642,340 +0.00(+20.00%)
Apr 22, 2020 0.0030 0.0030 0.0025 0.0025 100,000 -0.00(-16.67%)
Apr 21, 2020 0.0030 0.0030 0.0030 0.0030 180,004 +0.00(+7.14%)
Apr 20, 2020 0.0028 0.0028 0.0028 0.0028 11,030 -0.00(-20.00%)
Apr 17, 2020 0.0025 0.0035 0.0025 0.0035 218,100 +0.00(+45.83%)
Apr 16, 2020 0.0024 0.0030 0.0023 0.0024 404,700 -0.00(-31.43%)
Apr 15, 2020 0.0032 0.0035 0.0020 0.0035 1,028,175 +0.00(+12.90%)
Apr 14, 2020 0.0039 0.0039 0.0024 0.0031 375,351 -0.00(-11.43%)
Apr 13, 2020 0.0025 0.0035 0.0025 0.0035 345,215 +0.00(+40.00%)
Apr 09, 2020 0.0023 0.0030 0.0023 0.0025 111,200 +0.00(+0.00%)
Apr 08, 2020 0.0025 0.0030 0.0024 0.0025 263,800 +0.00(+4.17%)
Apr 07, 2020 0.0023 0.0028 0.0022 0.0024 212,201 -0.00(-14.29%)
Apr 06, 2020 0.0031 0.0031 0.0028 0.0028 44,000 +0.00(+7.69%)
Apr 03, 2020 0.0025 0.0026 0.0025 0.0026 402,200 +0.00(+4.00%)
Apr 02, 2020 0.0025 0.0025 0.0025 0.0025 92,433 +0.00(+0.00%)
Apr 01, 2020 0.0025 0.0036 0.0025 0.0025 556,491 +0.00(+0.00%)
Mar 31, 2020 0.0025 0.0026 0.0025 0.0025 163,800 -0.00(-3.85%)
Mar 30, 2020 0.0028 0.0029 0.0026 0.0026 889,330 -0.00(-31.58%)
Mar 27, 2020 0.0030 0.0040 0.0028 0.0038 117,900 -0.00(-2.56%)
Mar 26, 2020 0.0031 0.0040 0.0031 0.0039 435,003 +0.00(+18.18%)
Mar 25, 2020 0.0030 0.0039 0.0030 0.0033 168,793 +0.00(+22.22%)
Mar 24, 2020 0.0027 0.0039 0.0025 0.0027 407,164 -0.00(-27.03%)
Mar 23, 2020 0.0037 0.0037 0.0029 0.0037 92,000 -0.00(-13.95%)
Mar 20, 2020 0.0044 0.0044 0.0025 0.0043 187,900 +0.00(+34.37%)
Mar 19, 2020 0.0032 0.0044 0.0025 0.0032 15,681 +0.00(+6.67%)
Mar 18, 2020 0.0025 0.0030 0.0023 0.0030 557,226 +0.00(+20.00%)
Mar 17, 2020 0.0025 0.0025 0.0025 0.0025 490 +0.00(+0.00%)
Mar 16, 2020 0.0025 0.0032 0.0025 0.0025 211,936 -0.00(-13.79%)
Mar 13, 2020 0.0027 0.0030 0.0025 0.0029 519,400 +0.00(+26.09%)
Mar 12, 2020 0.0028 0.0028 0.0022 0.0023 648,080 -0.00(-11.54%)
Mar 11, 2020 0.0028 0.0037 0.0026 0.0026 749,811 +0.00(+0.00%)
Mar 10, 2020 0.0026 0.0026 0.0026 0.0026 13,000 -0.00(-25.71%)
Mar 09, 2020 0.0040 0.0045 0.0035 0.0035 1,944,097 -0.00(-16.67%)
Mar 06, 2020 0.0037 0.0042 0.0037 0.0042 342,900 +0.00(+16.67%)
Mar 05, 2020 0.0040 0.0043 0.0035 0.0036 1,332,610 -0.00(-10.00%)
Mar 04, 2020 0.0049 0.0049 0.0040 0.0040 22,500 -0.00(-18.37%)
Mar 03, 2020 0.0040 0.0049 0.0040 0.0049 468,132 +0.00(+22.50%)
Mar 02, 2020 0.0036 0.0042 0.0036 0.0040 95,200 +0.00(+0.00%)
Feb 28, 2020 0.0046 0.0049 0.0040 0.0040 672,700 -0.00(-9.09%)
Feb 27, 2020 0.0045 0.0050 0.0044 0.0044 539,068 -0.00(-2.22%)
Feb 26, 2020 0.0045 0.0050 0.0045 0.0045 163,100 +0.00(+0.00%)
Feb 25, 2020 0.0044 0.0050 0.0044 0.0045 251,000 -0.00(-10.00%)
Feb 24, 2020 0.0045 0.0050 0.0043 0.0050 246,000 -0.00(-12.28%)
Feb 21, 2020 0.0050 0.0059 0.0043 0.0057 725,800 +0.00(+14.00%)
Feb 20, 2020 0.0051 0.0056 0.0050 0.0050 297,420 -0.00(-9.09%)
Feb 19, 2020 0.0055 0.0060 0.0055 0.0055 271,944 -0.00(-19.12%)
Feb 18, 2020 0.0050 0.0072 0.0050 0.0068 1,102,637 -0.00(-5.56%)
Feb 14, 2020 0.0072 0.0072 0.0062 0.0072 56,500 +0.00(+2.86%)
Feb 13, 2020 0.0044 0.0070 0.0044 0.0070 1,540,103 +0.00(+0.00%)
Feb 12, 2020 0.0065 0.0070 0.0060 0.0070 91,083 +0.00(+0.00%)
Feb 11, 2020 0.0069 0.0070 0.0065 0.0070 310,804 +0.00(+0.00%)
Feb 10, 2020 0.0070 0.0073 0.0060 0.0070 369,500 +0.00(+0.00%)
Feb 07, 2020 0.0073 0.0073 0.0063 0.0070 206,600 +0.00(+11.11%)
Feb 06, 2020 0.0072 0.0073 0.0063 0.0063 137,037 -0.00(-13.70%)
Feb 05, 2020 0.0063 0.0074 0.0063 0.0073 76,984 -0.00(-1.35%)
Feb 04, 2020 0.0074 0.0074 0.0062 0.0074 32,000 +0.00(+0.00%)
Feb 03, 2020 0.0100 0.0100 0.0065 0.0074 294,830 +0.00(+1.37%)
Jan 31, 2020 0.0070 0.0073 0.0063 0.0073 771,200 +0.00(+1.39%)
Jan 30, 2020 0.0065 0.0072 0.0063 0.0072 388,097 -0.00(-1.37%)
Jan 29, 2020 0.0062 0.0075 0.0062 0.0073 391,519 +0.00(+15.87%)
Jan 28, 2020 0.0063 0.0078 0.0063 0.0063 167,000 -0.00(-19.23%)
Jan 27, 2020 0.0085 0.0085 0.0060 0.0078 594,551 -0.00(-4.88%)
Jan 24, 2020 0.0070 0.0089 0.0070 0.0082 450,400 -0.00(-2.38%)
Jan 23, 2020 0.0067 0.0092 0.0067 0.0084 404,209 -0.00(-15.15%)
Jan 22, 2020 0.0095 0.0100 0.0074 0.0099 795,489 +0.00(+0.00%)
Jan 21, 2020 0.0100 0.0107 0.0074 0.0099 915,850 -0.00(-9.17%)
Jan 17, 2020 0.0066 0.0109 0.0064 0.0109 2,320,700 +0.00(+34.57%)
Jan 16, 2020 0.0072 0.0082 0.0065 0.0081 263,654 -0.00(-10.00%)
Jan 15, 2020 0.0071 0.0094 0.0069 0.0090 107,098 -0.00(-5.26%)
Jan 14, 2020 0.0099 0.0099 0.0066 0.0095 486,784 +0.00(+6.74%)
Jan 13, 2020 0.0099 0.0099 0.0064 0.0089 469,317 +0.00(+1.14%)
Jan 10, 2020 0.0063 0.0100 0.0063 0.0088 575,400 +0.00(+10.00%)
Jan 09, 2020 0.0059 0.0100 0.0059 0.0080 630,042 -0.00(-13.04%)
Jan 08, 2020 0.0094 0.0094 0.0061 0.0092 102,545 -0.00(-2.13%)
Jan 07, 2020 0.0075 0.0099 0.0060 0.0094 473,846 +0.00(+25.33%)
Jan 06, 2020 0.0081 0.0092 0.0051 0.0075 922,247 -0.00(-16.67%)
Jan 03, 2020 0.0070 0.0090 0.0069 0.0090 648,200 +0.00(+32.35%)
Jan 02, 2020 0.0060 0.0070 0.0051 0.0068 915,330 +0.00(+13.33%)
Dec 31, 2019 0.0040 0.0060 0.0040 0.0060 454,400 -0.00(-3.23%)
Dec 30, 2019 0.0055 0.0064 0.0047 0.0062 553,619 +0.00(+10.71%)
Dec 27, 2019 0.0048 0.0060 0.0048 0.0056 273,400 +0.00(+12.00%)
Dec 26, 2019 0.0040 0.0050 0.0040 0.0050 503,091 -0.00(-9.09%)
Dec 24, 2019 0.0055 0.0055 0.0055 0.0055 9,500 -0.00(-9.84%)
Dec 23, 2019 0.0064 0.0064 0.0048 0.0061 327,982 +0.00(+22.00%)
Dec 20, 2019 0.0050 0.0064 0.0050 0.0050 498,100 -0.00(-5.66%)
Dec 19, 2019 0.0040 0.0065 0.0040 0.0053 758,621 -0.00(-15.87%)
Dec 18, 2019 0.0054 0.0063 0.0054 0.0063 692,853 -0.00(-7.35%)
Dec 17, 2019 0.0057 0.0068 0.0054 0.0068 70,100 -0.00(-2.86%)
Dec 16, 2019 0.0070 0.0070 0.0051 0.0070 202,001 +0.00(+0.00%)
Dec 13, 2019 0.0042 0.0070 0.0042 0.0070 1,481,900 +0.00(+27.27%)
Dec 12, 2019 0.0050 0.0060 0.0050 0.0055 298,500 +0.00(+0.00%)
Dec 11, 2019 0.0055 0.0056 0.0050 0.0055 439,600 -0.00(-5.17%)
Dec 10, 2019 0.0055 0.0058 0.0051 0.0058 283,630 +0.00(+5.45%)
Dec 09, 2019 0.0060 0.0060 0.0055 0.0055 241,460 -0.00(-8.33%)
Dec 06, 2019 0.0058 0.0060 0.0055 0.0060 288,700 +0.00(+3.45%)
Dec 05, 2019 0.0052 0.0060 0.0051 0.0058 142,900 +0.00(+0.00%)
Dec 04, 2019 0.0056 0.0058 0.0051 0.0058 368,292 -0.00(-3.33%)
Dec 03, 2019 0.0051 0.0060 0.0051 0.0060 277,792 +0.00(+0.00%)
Dec 02, 2019 0.0060 0.0060 0.0042 0.0060 604,194 +0.00(+0.00%)
Nov 29, 2019 0.0060 0.0060 0.0050 0.0060 1,009,100 -0.00(-6.25%)
Nov 27, 2019 0.0050 0.0065 0.0050 0.0064 377,000 +0.00(+6.67%)
Nov 26, 2019 0.0066 0.0066 0.0051 0.0060 146,108 -0.00(-9.09%)
Nov 25, 2019 0.0046 0.0068 0.0046 0.0066 94,069 +0.00(+3.12%)
Nov 22, 2019 0.0062 0.0064 0.0058 0.0064 613,200 +0.00(+3.23%)
Nov 21, 2019 0.0060 0.0068 0.0060 0.0062 386,523 +0.00(+3.33%)
Nov 20, 2019 0.0070 0.0070 0.0060 0.0060 122,508 +0.00(+0.00%)
Nov 19, 2019 0.0070 0.0070 0.0060 0.0060 86,785 -0.00(-14.29%)
Nov 18, 2019 0.0074 0.0074 0.0053 0.0070 35,000 +0.00(+0.00%)
Nov 15, 2019 0.0061 0.0070 0.0051 0.0070 525,300 +0.00(+37.25%)
Nov 14, 2019 0.0068 0.0072 0.0051 0.0051 769,093 -0.00(-27.14%)
Nov 13, 2019 0.0071 0.0071 0.0064 0.0070 92,466 -0.00(-1.41%)
Nov 12, 2019 0.0070 0.0071 0.0064 0.0071 163,500 -0.00(-1.39%)
Nov 11, 2019 0.0075 0.0078 0.0066 0.0072 202,236 +0.00(+1.41%)
Nov 08, 2019 0.0063 0.0075 0.0063 0.0071 416,700 +0.00(+1.43%)
Nov 07, 2019 0.0070 0.0070 0.0066 0.0070 86,597 +0.00(+0.00%)
Nov 06, 2019 0.0075 0.0077 0.0070 0.0070 809,160 -0.00(-12.50%)
Nov 05, 2019 0.0084 0.0084 0.0071 0.0080 81,600 -0.00(-4.76%)
Nov 04, 2019 0.0076 0.0084 0.0076 0.0084 290,100 +0.00(+9.09%)
Nov 01, 2019 0.0071 0.0077 0.0070 0.0077 582,200 -0.00(-3.75%)
Oct 31, 2019 0.0075 0.0080 0.0070 0.0080 250,401 +0.00(+8.11%)
Oct 30, 2019 0.0079 0.0080 0.0070 0.0074 355,000 -0.00(-10.84%)
Oct 29, 2019 0.0074 0.0083 0.0070 0.0083 315,440 +0.00(+10.67%)
Oct 28, 2019 0.0073 0.0084 0.0070 0.0075 497,473 -0.00(-6.25%)
Oct 25, 2019 0.0074 0.0084 0.0074 0.0080 264,800 -0.00(-5.88%)
Oct 24, 2019 0.0090 0.0090 0.0074 0.0085 115,988 -0.00(-3.41%)
Oct 23, 2019 0.0072 0.0090 0.0066 0.0088 371,613 +0.00(+12.82%)
Oct 22, 2019 0.0071 0.0092 0.0071 0.0078 1,111,858 -0.00(-14.29%)
Oct 21, 2019 0.0089 0.0091 0.0080 0.0091 245,600 +0.00(+0.00%)
Oct 18, 2019 0.0090 0.0091 0.0076 0.0091 626,700 +0.00(+0.00%)
Oct 17, 2019 0.0080 0.0092 0.0080 0.0091 442,098 +0.00(+2.25%)
Oct 16, 2019 0.0080 0.0092 0.0080 0.0089 136,505 -0.00(-2.20%)
Oct 15, 2019 0.0085 0.0100 0.0080 0.0091 1,211,534 +0.00(+7.06%)
Oct 14, 2019 0.0070 0.0085 0.0070 0.0085 890,650 +0.00(+6.25%)
Oct 11, 2019 0.0060 0.0085 0.0060 0.0080 427,000 -0.00(-5.88%)
Oct 10, 2019 0.0081 0.0085 0.0080 0.0085 401,900 +0.00(+4.94%)
Oct 09, 2019 0.0083 0.0084 0.0080 0.0081 94,000 -0.00(-2.41%)
Oct 08, 2019 0.0082 0.0084 0.0078 0.0083 779,824 +0.00(+9.21%)
Oct 07, 2019 0.0090 0.0090 0.0075 0.0076 960,496 -0.00(-16.48%)
Oct 04, 2019 0.0090 0.0093 0.0090 0.0091 843,800 +0.00(+1.11%)
Oct 03, 2019 0.0085 0.0093 0.0085 0.0090 295,900 +0.00(+0.00%)
Oct 02, 2019 0.0090 0.0096 0.0086 0.0090 374,209 +0.00(+0.00%)
Oct 01, 2019 0.0107 0.0107 0.0090 0.0090 937,857 -0.00(-9.09%)
Sep 30, 2019 0.0104 0.0104 0.0090 0.0099 349,860 +0.00(+10.00%)
Sep 27, 2019 0.0081 0.0103 0.0081 0.0090 478,400 +0.00(+4.65%)
Sep 26, 2019 0.0109 0.0109 0.0086 0.0086 435,393 +0.00(+3.61%)
Sep 25, 2019 0.0113 0.0113 0.0076 0.0083 2,338,153 -0.00(-17.00%)
Sep 24, 2019 0.0103 0.0125 0.0100 0.0100 2,476,949 -0.00(-7.41%)
Sep 23, 2019 0.0107 0.0114 0.0105 0.0108 1,062,594 -0.00(-8.47%)
Sep 20, 2019 0.0115 0.0118 0.0114 0.0118 391,200 +0.00(+3.51%)
Sep 19, 2019 0.0120 0.0124 0.0110 0.0114 771,995 -0.00(-3.39%)
Sep 18, 2019 0.0127 0.0127 0.0112 0.0118 1,874,419 -0.00(-6.35%)
Sep 17, 2019 0.0112 0.0126 0.0112 0.0126 821,815 +0.00(+6.78%)
Sep 16, 2019 0.0121 0.0127 0.0111 0.0118 258,827 -0.00(-0.84%)
Sep 13, 2019 0.0124 0.0132 0.0110 0.0119 1,201,800 -0.00(-0.83%)
Sep 12, 2019 0.0101 0.0128 0.0101 0.0120 1,877,285 +0.00(+14.29%)
Sep 11, 2019 0.0115 0.0115 0.0105 0.0105 1,086,715 -0.00(-2.78%)
Sep 10, 2019 0.0120 0.0120 0.0101 0.0108 562,911 -0.00(-3.57%)
Sep 09, 2019 0.0111 0.0112 0.0110 0.0112 281,601 +0.00(+0.00%)
Sep 06, 2019 0.0101 0.0114 0.0100 0.0112 1,285,300 +0.00(+6.67%)
Sep 05, 2019 0.0110 0.0120 0.0101 0.0105 1,621,264 -0.00(-4.55%)
Sep 04, 2019 0.0118 0.0118 0.0110 0.0110 131,032 -0.00(-4.35%)
Sep 03, 2019 0.0120 0.0124 0.0110 0.0115 1,645,652 -0.00(-7.26%)
Aug 30, 2019 0.0120 0.0129 0.0112 0.0124 828,600 -0.00(-4.62%)
Aug 29, 2019 0.0116 0.0135 0.0115 0.0130 703,685 -0.00(-6.47%)
Aug 28, 2019 0.0129 0.0150 0.0115 0.0139 829,647 +0.00(+11.20%)
Aug 27, 2019 0.0120 0.0130 0.0110 0.0125 812,391 -0.00(-3.85%)
Aug 26, 2019 0.0104 0.0130 0.0104 0.0130 805,938 -0.00(-3.70%)
Aug 23, 2019 0.0104 0.0139 0.0104 0.0135 1,307,500 +0.00(+33.66%)
Aug 22, 2019 0.0169 0.0169 0.0100 0.0101 2,367,491 -0.00(-32.67%)
Aug 21, 2019 0.0136 0.0179 0.0136 0.0150 656,737 +0.00(+3.45%)
Aug 20, 2019 0.0154 0.0165 0.0137 0.0145 917,743 -0.00(-9.37%)
Aug 19, 2019 0.0153 0.0170 0.0153 0.0160 947,705 -0.00(-5.88%)
Aug 16, 2019 0.0150 0.0170 0.0150 0.0170 517,100 +0.00(+8.97%)
Aug 15, 2019 0.0175 0.0175 0.0152 0.0156 296,699 -0.00(-8.24%)
Aug 14, 2019 0.0160 0.0180 0.0160 0.0170 619,632 +0.00(+0.59%)
Aug 13, 2019 0.0161 0.0170 0.0155 0.0169 746,480 -0.00(-2.87%)
Aug 12, 2019 0.0101 0.0175 0.0101 0.0174 1,135,885 +0.00(+2.35%)
Aug 09, 2019 0.0179 0.0179 0.0169 0.0170 613,400 -0.00(-3.95%)
Aug 08, 2019 0.0165 0.0177 0.0161 0.0177 849,704 +0.00(+7.27%)
Aug 07, 2019 0.0162 0.0189 0.0162 0.0165 276,271 -0.00(-2.94%)
Aug 06, 2019 0.0195 0.0195 0.0162 0.0170 957,630 -0.00(-7.10%)
Aug 05, 2019 0.0200 0.0200 0.0170 0.0183 209,940 +0.00(+1.67%)
Aug 02, 2019 0.0200 0.0200 0.0160 0.0180 562,300 +0.00(+5.88%)
Aug 01, 2019 0.0157 0.0200 0.0157 0.0170 348,627 -0.00(-5.56%)
Jul 31, 2019 0.0179 0.0200 0.0165 0.0180 559,034 +0.00(+0.56%)
Jul 30, 2019 0.0179 0.0180 0.0160 0.0179 442,967 +0.00(+1.70%)
Jul 29, 2019 0.0187 0.0187 0.0158 0.0176 266,945 -0.00(-5.38%)
Jul 26, 2019 0.0195 0.0195 0.0152 0.0186 496,900 -0.00(-2.11%)
Jul 25, 2019 0.0200 0.0200 0.0150 0.0190 1,121,935 -0.00(-3.55%)
Jul 24, 2019 0.0182 0.0200 0.0170 0.0197 1,010,025 +0.00(+25.48%)
Jul 23, 2019 0.0183 0.0183 0.0150 0.0157 1,005,067 -0.00(-12.78%)
Jul 22, 2019 0.0156 0.0188 0.0156 0.0180 636,467 +0.00(+9.09%)
Jul 19, 2019 0.0166 0.0168 0.0135 0.0165 3,180,200 -0.00(-2.94%)
Jul 18, 2019 0.0186 0.0200 0.0150 0.0170 5,518,855 -0.00(-11.46%)
Jul 17, 2019 0.0261 0.0261 0.0192 0.0192 1,277,972 -0.00(-9.00%)
Jul 16, 2019 0.0205 0.0222 0.0205 0.0211 889,220 -0.00(-4.95%)
Jul 15, 2019 0.0265 0.0265 0.0220 0.0222 795,141 -0.00(-9.76%)
Jul 12, 2019 0.0250 0.0250 0.0218 0.0246 793,400 -0.00(-1.60%)
Jul 11, 2019 0.0222 0.0250 0.0221 0.0250 487,832 +0.00(+9.17%)
Jul 10, 2019 0.0225 0.0234 0.0222 0.0229 338,157 -0.00(-0.43%)
Jul 09, 2019 0.0240 0.0240 0.0222 0.0230 570,889 -0.00(-4.17%)
Jul 08, 2019 0.0243 0.0250 0.0217 0.0240 522,813 +0.00(+1.27%)
Jul 05, 2019 0.0211 0.0245 0.0211 0.0237 278,900 +0.00(+0.42%)
Jul 03, 2019 0.0229 0.0249 0.0229 0.0236 212,000 -0.00(-2.48%)
Jul 02, 2019 0.0230 0.0249 0.0230 0.0242 608,848 +0.00(+6.14%)
Jul 01, 2019 0.0225 0.0239 0.0213 0.0228 408,610 +0.00(+3.64%)
Jun 28, 2019 0.0228 0.0228 0.0210 0.0220 690,800 -0.00(-2.22%)
Jun 27, 2019 0.0239 0.0239 0.0202 0.0225 860,800 -0.00(-4.66%)
Jun 26, 2019 0.0218 0.0267 0.0218 0.0236 729,697 -0.00(-1.26%)
Jun 25, 2019 0.0234 0.0240 0.0215 0.0239 1,412,323 +0.00(+3.91%)
Jun 24, 2019 0.0247 0.0260 0.0230 0.0230 1,247,207 -0.00(-7.26%)
Jun 21, 2019 0.0250 0.0271 0.0245 0.0248 694,500 +0.00(+2.06%)
Jun 20, 2019 0.0245 0.0268 0.0240 0.0243 777,580 +0.00(+1.25%)
Jun 19, 2019 0.0250 0.0250 0.0230 0.0240 1,155,968 -0.00(-0.41%)
Jun 18, 2019 0.0238 0.0268 0.0238 0.0241 1,165,377 -0.00(-8.02%)
Jun 17, 2019 0.0236 0.0271 0.0236 0.0262 785,900 +0.00(+0.77%)
Jun 14, 2019 0.0249 0.0289 0.0249 0.0260 246,600 +0.00(+0.39%)
Jun 13, 2019 0.0260 0.0260 0.0240 0.0259 2,283,372 +0.00(+3.19%)
Jun 12, 2019 0.0285 0.0285 0.0250 0.0251 1,086,092 -0.00(-4.56%)
Jun 11, 2019 0.0270 0.0280 0.0263 0.0263 697,468 -0.00(-2.59%)
Jun 10, 2019 0.0290 0.0290 0.0267 0.0270 1,041,778 -0.00(-6.90%)
Jun 07, 2019 0.0310 0.0310 0.0265 0.0290 779,900 +0.00(+5.07%)
Jun 06, 2019 0.0315 0.0315 0.0276 0.0276 767,563 -0.00(-8.00%)
Jun 05, 2019 0.0288 0.0314 0.0282 0.0300 851,245 +0.00(+8.30%)
Jun 04, 2019 0.0308 0.0308 0.0276 0.0277 476,262 -0.00(-5.78%)
Jun 03, 2019 0.0314 0.0314 0.0275 0.0294 310,900 -0.00(-4.85%)
May 31, 2019 0.0273 0.0315 0.0262 0.0309 972,900 +0.00(+12.36%)
May 30, 2019 0.0297 0.0297 0.0250 0.0275 2,373,869 -0.00(-7.41%)
May 29, 2019 0.0315 0.0315 0.0285 0.0297 593,203 -0.00(-5.71%)
May 28, 2019 0.0308 0.0320 0.0295 0.0315 950,919 -0.00(-1.56%)
May 24, 2019 0.0324 0.0324 0.0306 0.0320 848,000 +0.00(+5.61%)
May 23, 2019 0.0316 0.0340 0.0297 0.0303 1,863,346 -0.00(-5.31%)
May 22, 2019 0.0269 0.0337 0.0269 0.0320 2,621,803 +0.01(+18.52%)
May 21, 2019 0.0330 0.0330 0.0270 0.0270 2,801,963 -0.01(-18.18%)
May 20, 2019 0.0338 0.0344 0.0330 0.0330 493,133 -0.00(-1.20%)
May 17, 2019 0.0360 0.0365 0.0320 0.0334 952,500 +0.00(+4.05%)
May 16, 2019 0.0340 0.0345 0.0320 0.0321 1,166,491 +0.00(+0.31%)
May 15, 2019 0.0300 0.0367 0.0265 0.0320 1,841,223 +0.00(+8.11%)
May 14, 2019 0.0265 0.0300 0.0265 0.0296 416,871 +0.00(+9.63%)
May 13, 2019 0.0260 0.0285 0.0260 0.0270 1,120,623 -0.00(-5.26%)
May 10, 2019 0.0318 0.0318 0.0285 0.0285 1,173,100 -0.00(-5.00%)
May 09, 2019 0.0279 0.0300 0.0275 0.0300 1,572,534 +0.00(+8.30%)
May 08, 2019 0.0275 0.0280 0.0251 0.0277 834,879 +0.00(+0.73%)
May 07, 2019 0.0289 0.0289 0.0250 0.0275 680,675 -0.00(-3.51%)
May 06, 2019 0.0289 0.0289 0.0266 0.0285 1,083,264 +0.00(+5.56%)
May 03, 2019 0.0280 0.0280 0.0255 0.0270 1,084,500 -0.00(-2.88%)
May 02, 2019 0.0295 0.0295 0.0251 0.0278 816,584 -0.00(-3.47%)
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.