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

Aqua Metals Inc (NQ: AQMS )

0.4680 +0.0029 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2021 2.380 2.420 2.320 2.380 778,193 +0.02(+0.85%)
Aug 30, 2021 2.260 2.415 2.225 2.360 666,738 +0.11(+4.89%)
Aug 27, 2021 2.280 2.295 2.180 2.250 889,418 +0.00(+0.00%)
Aug 26, 2021 2.190 2.310 2.150 2.250 1,046,823 +0.06(+2.74%)
Aug 25, 2021 2.250 2.255 2.160 2.190 809,276 -0.04(-1.79%)
Aug 24, 2021 2.140 2.240 2.050 2.230 1,278,513 +0.11(+5.19%)
Aug 23, 2021 2.020 2.150 2.010 2.120 1,038,469 +0.13(+6.53%)
Aug 20, 2021 1.960 2.100 1.960 1.990 836,665 +0.04(+2.05%)
Aug 19, 2021 2.020 2.060 1.940 1.950 1,180,604 -0.14(-6.70%)
Aug 18, 2021 2.130 2.160 2.045 2.090 857,521 -0.01(-0.48%)
Aug 17, 2021 2.120 2.180 2.070 2.100 639,315 -0.05(-2.33%)
Aug 16, 2021 2.260 2.280 2.150 2.150 694,123 -0.17(-7.33%)
Aug 13, 2021 2.390 2.420 2.320 2.320 436,739 -0.07(-2.93%)
Aug 12, 2021 2.450 2.450 2.340 2.390 635,919 -0.09(-3.63%)
Aug 11, 2021 2.500 2.500 2.380 2.480 839,418 -0.01(-0.40%)
Aug 10, 2021 2.500 2.630 2.450 2.490 1,196,928 +0.00(+0.00%)
Aug 09, 2021 2.290 2.520 2.210 2.490 1,620,136 +0.20(+8.73%)
Aug 06, 2021 2.190 2.300 2.130 2.290 521,194 +0.07(+3.15%)
Aug 05, 2021 2.100 2.250 2.090 2.220 821,599 +0.10(+4.72%)
Aug 04, 2021 2.170 2.240 2.050 2.120 1,464,837 -0.06(-2.75%)
Aug 03, 2021 2.290 2.310 2.160 2.180 1,312,369 -0.13(-5.63%)
Aug 02, 2021 2.270 2.360 2.230 2.310 824,333 +0.00(+0.00%)
Jul 30, 2021 2.270 2.380 2.200 2.310 1,036,353 +0.01(+0.43%)
Jul 29, 2021 2.270 2.435 2.250 2.300 1,843,304 +0.00(+0.00%)
Jul 28, 2021 2.220 2.340 2.210 2.300 988,041 +0.07(+3.14%)
Jul 27, 2021 2.250 2.270 2.100 2.230 1,332,520 -0.03(-1.33%)
Jul 26, 2021 2.240 2.300 2.190 2.260 629,566 +0.00(+0.00%)
Jul 23, 2021 2.340 2.360 2.220 2.260 823,735 -0.10(-4.24%)
Jul 22, 2021 2.440 2.440 2.310 2.360 678,407 -0.06(-2.48%)
Jul 21, 2021 2.430 2.495 2.400 2.420 813,421 +0.01(+0.41%)
Jul 20, 2021 2.360 2.420 2.310 2.410 633,623 +0.06(+2.55%)
Jul 19, 2021 2.300 2.390 2.210 2.350 1,081,361 +0.01(+0.43%)
Jul 16, 2021 2.430 2.440 2.310 2.340 660,308 -0.08(-3.31%)
Jul 15, 2021 2.370 2.470 2.320 2.420 844,816 +0.05(+2.11%)
Jul 14, 2021 2.480 2.500 2.365 2.370 937,321 -0.11(-4.44%)
Jul 13, 2021 2.600 2.620 2.470 2.480 790,509 -0.13(-4.98%)
Jul 12, 2021 2.660 2.670 2.540 2.610 663,367 -0.06(-2.25%)
Jul 09, 2021 2.620 2.680 2.550 2.670 723,753 +0.11(+4.30%)
Jul 08, 2021 2.540 2.610 2.432 2.560 1,895,322 -0.03(-1.16%)
Jul 07, 2021 2.700 2.710 2.540 2.590 1,110,436 -0.14(-5.13%)
Jul 06, 2021 2.740 2.798 2.630 2.730 1,059,248 +0.04(+1.49%)
Jul 02, 2021 2.960 2.970 2.630 2.690 3,169,228 -0.23(-7.88%)
Jul 01, 2021 3.110 3.240 2.890 2.920 2,785,514 -0.08(-2.67%)
Jun 30, 2021 3.000 3.070 2.950 3.000 3,853,147 +0.03(+1.01%)
Jun 29, 2021 3.100 3.150 2.950 2.970 1,800,738 -0.14(-4.50%)
Jun 28, 2021 3.230 3.240 3.090 3.110 1,271,521 -0.11(-3.42%)
Jun 25, 2021 3.290 3.310 3.170 3.220 1,506,330 -0.09(-2.72%)
Jun 24, 2021 3.360 3.364 3.130 3.310 2,318,203 -0.01(-0.30%)
Jun 23, 2021 3.180 3.360 3.070 3.320 2,257,167 +0.14(+4.40%)
Jun 22, 2021 3.060 3.230 3.010 3.180 1,529,450 +0.14(+4.61%)
Jun 21, 2021 3.130 3.160 2.860 3.040 2,383,679 -0.09(-2.88%)
Jun 18, 2021 3.170 3.240 3.070 3.130 1,688,732 -0.08(-2.49%)
Jun 17, 2021 3.250 3.350 3.150 3.210 1,171,971 -0.06(-1.83%)
Jun 16, 2021 3.230 3.350 3.132 3.270 1,243,331 +0.00(+0.00%)
Jun 15, 2021 3.380 3.410 3.160 3.270 1,217,489 -0.12(-3.54%)
Jun 14, 2021 3.430 3.450 3.320 3.390 1,116,771 -0.03(-0.88%)
Jun 11, 2021 3.340 3.560 3.330 3.420 1,580,905 +0.10(+3.01%)
Jun 10, 2021 3.440 3.590 3.220 3.320 1,838,411 -0.13(-3.77%)
Jun 09, 2021 3.700 3.780 3.380 3.450 2,774,322 -0.18(-4.96%)
Jun 08, 2021 3.560 3.823 3.380 3.630 6,081,995 +0.17(+4.91%)
Jun 07, 2021 3.550 3.550 3.220 3.460 3,242,423 +0.06(+1.76%)
Jun 04, 2021 3.270 3.630 3.210 3.400 5,859,369 +0.36(+11.84%)
Jun 03, 2021 3.070 3.190 3.000 3.040 1,879,981 -0.13(-4.10%)
Jun 02, 2021 3.330 3.340 3.010 3.170 3,501,476 -0.14(-4.23%)
Jun 01, 2021 3.030 3.370 3.000 3.310 3,707,994 +0.48(+16.96%)
May 28, 2021 3.150 3.345 2.810 2.830 4,072,694 -0.24(-7.82%)
May 27, 2021 2.620 3.230 2.550 3.070 6,073,532 +0.51(+19.92%)
May 26, 2021 2.470 2.600 2.460 2.560 1,097,240 +0.09(+3.64%)
May 25, 2021 2.480 2.600 2.470 2.470 598,837 -0.01(-0.40%)
May 24, 2021 2.500 2.530 2.425 2.480 677,925 -0.04(-1.59%)
May 21, 2021 2.590 2.590 2.450 2.520 912,463 -0.06(-2.33%)
May 20, 2021 2.630 2.640 2.450 2.580 932,292 -0.02(-0.77%)
May 19, 2021 2.500 2.620 2.455 2.600 1,000,304 +0.01(+0.39%)
May 18, 2021 2.490 2.660 2.440 2.590 602,541 +0.11(+4.44%)
May 17, 2021 2.430 2.490 2.370 2.480 731,047 +0.08(+3.33%)
May 14, 2021 2.340 2.410 2.290 2.400 834,713 +0.18(+8.11%)
May 13, 2021 2.370 2.460 2.170 2.220 1,502,135 -0.12(-5.13%)
May 12, 2021 2.550 2.610 2.330 2.340 1,168,502 -0.22(-8.59%)
May 11, 2021 2.270 2.610 2.220 2.560 1,054,495 +0.05(+1.99%)
May 10, 2021 2.750 2.750 2.510 2.510 1,143,176 -0.24(-8.73%)
May 07, 2021 2.700 2.870 2.700 2.750 974,364 +0.09(+3.38%)
May 06, 2021 2.630 2.670 2.520 2.660 1,133,852 +0.04(+1.53%)
May 05, 2021 2.790 2.790 2.575 2.620 1,597,342 -0.18(-6.43%)
May 04, 2021 2.830 2.890 2.700 2.800 1,188,444 -0.07(-2.44%)
May 03, 2021 2.950 2.980 2.820 2.870 845,441 -0.10(-3.37%)
Apr 30, 2021 2.790 3.040 2.690 2.970 1,210,100 +0.02(+0.68%)
Apr 29, 2021 3.110 3.120 2.870 2.950 1,313,327 -0.10(-3.28%)
Apr 28, 2021 3.030 3.110 2.960 3.050 944,612 -0.01(-0.33%)
Apr 27, 2021 3.180 3.190 2.990 3.060 1,119,851 -0.05(-1.61%)
Apr 26, 2021 2.990 3.150 2.850 3.110 1,449,262 +0.17(+5.78%)
Apr 23, 2021 2.960 3.000 2.850 2.940 1,690,300 +0.08(+2.80%)
Apr 22, 2021 2.880 3.060 2.810 2.860 1,945,130 +0.05(+1.78%)
Apr 21, 2021 2.630 2.840 2.560 2.810 1,751,764 +0.18(+6.84%)
Apr 20, 2021 2.700 2.760 2.550 2.630 2,058,173 -0.09(-3.31%)
Apr 19, 2021 3.030 3.040 2.700 2.720 2,028,225 -0.40(-12.82%)
Apr 16, 2021 2.930 3.150 2.842 3.120 1,447,300 +0.17(+5.76%)
Apr 15, 2021 3.310 3.320 2.840 2.950 2,805,135 -0.28(-8.67%)
Apr 14, 2021 3.210 3.440 3.200 3.230 1,659,243 -0.11(-3.29%)
Apr 13, 2021 3.400 3.470 3.210 3.340 1,727,199 -0.11(-3.19%)
Apr 12, 2021 3.440 3.500 3.370 3.450 1,476,173 -0.05(-1.43%)
Apr 09, 2021 3.680 3.715 3.460 3.500 1,704,200 -0.24(-6.42%)
Apr 08, 2021 3.810 3.820 3.650 3.740 1,495,626 -0.07(-1.84%)
Apr 07, 2021 3.950 3.970 3.730 3.810 1,692,156 -0.19(-4.75%)
Apr 06, 2021 3.900 4.070 3.900 4.000 809,397 +0.09(+2.30%)
Apr 05, 2021 4.280 4.280 3.880 3.910 1,494,208 -0.27(-6.46%)
Apr 01, 2021 4.180 4.298 4.150 4.180 1,130,500 +0.13(+3.21%)
Mar 31, 2021 4.080 4.190 3.990 4.050 2,766,633 +0.02(+0.50%)
Mar 30, 2021 3.770 4.090 3.640 4.030 1,358,872 +0.28(+7.47%)
Mar 29, 2021 3.960 4.070 3.720 3.750 1,575,843 -0.27(-6.72%)
Mar 26, 2021 4.120 4.190 3.840 4.020 1,368,000 -0.09(-2.19%)
Mar 25, 2021 3.520 4.110 3.500 4.110 2,175,028 +0.39(+10.48%)
Mar 24, 2021 4.140 4.160 3.690 3.720 2,318,697 -0.38(-9.27%)
Mar 23, 2021 4.360 4.380 4.030 4.100 1,727,615 -0.33(-7.45%)
Mar 22, 2021 4.480 4.500 4.280 4.430 990,379 +0.05(+1.14%)
Mar 19, 2021 4.380 4.550 4.240 4.380 1,647,500 +0.00(+0.00%)
Mar 18, 2021 4.550 4.720 4.355 4.380 1,446,756 -0.28(-6.01%)
Mar 17, 2021 4.240 4.770 4.130 4.660 1,536,845 +0.22(+4.95%)
Mar 16, 2021 4.870 4.880 4.320 4.440 2,140,600 -0.44(-9.02%)
Mar 15, 2021 4.880 5.050 4.652 4.880 2,238,212 +0.18(+3.83%)
Mar 12, 2021 4.400 4.745 4.310 4.700 1,801,000 +0.13(+2.84%)
Mar 11, 2021 4.320 4.710 4.220 4.570 2,914,936 +0.32(+7.53%)
Mar 10, 2021 4.300 4.360 3.900 4.250 3,192,150 +0.11(+2.66%)
Mar 09, 2021 4.240 4.440 4.090 4.140 3,358,440 +0.09(+2.22%)
Mar 08, 2021 4.080 4.530 3.910 4.050 4,677,419 +0.10(+2.66%)
Mar 05, 2021 4.050 4.070 3.100 3.945 10,943,900 +0.40(+11.44%)
Mar 04, 2021 4.200 4.360 3.300 3.540 7,094,473 -1.02(-22.37%)
Mar 03, 2021 4.930 5.090 4.510 4.560 2,254,145 -0.32(-6.56%)
Mar 02, 2021 5.150 5.280 4.730 4.880 2,453,953 -0.29(-5.61%)
Mar 01, 2021 4.990 5.270 4.920 5.170 2,091,120 +0.43(+9.07%)
Feb 26, 2021 5.030 5.150 4.500 4.740 3,149,400 -0.24(-4.82%)
Feb 25, 2021 5.500 5.590 4.860 4.980 3,830,767 -0.69(-12.17%)
Feb 24, 2021 4.710 5.720 4.710 5.670 4,390,335 +0.85(+17.63%)
Feb 23, 2021 4.880 4.930 4.020 4.820 5,470,633 -0.46(-8.71%)
Feb 22, 2021 6.020 6.060 5.230 5.280 4,353,652 -0.73(-12.15%)
Feb 19, 2021 6.060 6.200 5.935 6.010 2,938,200 +0.12(+2.04%)
Feb 18, 2021 6.570 6.600 5.880 5.890 5,149,433 -1.00(-14.51%)
Feb 17, 2021 7.410 8.060 6.660 6.890 20,307,080 +0.83(+13.70%)
Feb 16, 2021 6.120 6.690 5.950 6.060 4,869,092 +0.20(+3.41%)
Feb 12, 2021 5.680 5.940 5.560 5.860 1,875,000 -0.01(-0.17%)
Feb 11, 2021 6.060 6.090 5.560 5.870 3,152,327 -0.22(-3.61%)
Feb 10, 2021 6.470 6.480 5.910 6.090 2,542,930 -0.20(-3.18%)
Feb 09, 2021 6.420 6.500 6.000 6.290 3,456,568 -0.39(-5.84%)
Feb 08, 2021 6.080 6.680 6.010 6.680 4,499,416 +0.81(+13.80%)
Feb 05, 2021 5.860 6.070 5.620 5.870 2,159,100 +0.10(+1.73%)
Feb 04, 2021 6.110 6.110 5.660 5.770 2,533,302 -0.15(-2.53%)
Feb 03, 2021 5.820 6.260 5.750 5.920 3,801,754 +0.18(+3.14%)
Feb 02, 2021 5.760 5.880 5.590 5.740 2,965,629 +0.10(+1.77%)
Feb 01, 2021 5.980 6.000 5.320 5.640 3,610,861 -0.04(-0.70%)
Jan 29, 2021 5.760 6.400 5.500 5.680 4,822,500 -0.09(-1.56%)
Jan 28, 2021 6.540 6.750 5.220 5.770 7,763,202 -0.67(-10.40%)
Jan 27, 2021 6.900 6.900 5.900 6.440 8,790,580 -0.78(-10.80%)
Jan 26, 2021 6.990 7.650 6.720 7.220 15,598,997 +1.32(+22.37%)
Jan 25, 2021 5.940 6.100 5.030 5.900 11,368,526 +1.11(+23.17%)
Jan 22, 2021 4.690 5.060 4.500 4.790 5,143,200 +0.17(+3.68%)
Jan 21, 2021 4.540 4.700 4.100 4.620 3,121,797 +0.19(+4.29%)
Jan 20, 2021 4.950 5.200 4.320 4.430 6,452,207 -0.41(-8.47%)
Jan 19, 2021 3.840 5.000 3.740 4.840 11,464,348 +1.12(+30.11%)
Jan 15, 2021 3.800 3.860 3.570 3.720 2,422,600 -0.05(-1.33%)
Jan 14, 2021 3.700 3.960 3.650 3.770 3,069,890 +0.14(+3.86%)
Jan 13, 2021 3.740 3.780 3.550 3.630 2,998,770 -0.16(-4.22%)
Jan 12, 2021 3.600 3.840 3.460 3.790 3,820,227 +0.13(+3.55%)
Jan 11, 2021 3.710 3.890 3.630 3.660 2,684,631 -0.06(-1.61%)
Jan 08, 2021 4.000 4.030 3.540 3.720 3,655,500 -0.17(-4.37%)
Jan 07, 2021 3.650 4.020 3.610 3.890 5,975,661 +0.46(+13.41%)
Jan 06, 2021 3.480 3.770 3.200 3.430 5,221,275 +0.10(+3.00%)
Jan 05, 2021 3.540 3.650 3.300 3.330 6,381,628 -0.13(-3.76%)
Jan 04, 2021 3.170 3.800 3.110 3.460 9,138,016 +0.46(+15.33%)
Dec 31, 2020 3.000 3.000 3.000 3,425,497 -0.05(-1.64%)
Dec 30, 2020 2.990 3.230 2.930 3.050 3,425,497 -0.04(-1.29%)
Dec 29, 2020 3.040 3.120 2.650 3.090 5,974,742 +0.06(+1.98%)
Dec 28, 2020 3.260 3.550 2.900 3.030 38,828,272 +0.69(+29.49%)
Dec 24, 2020 1.980 2.700 1.850 2.340 13,141,100 +0.14(+6.36%)
Dec 23, 2020 2.640 2.650 2.150 2.200 10,291,173 -0.30(-12.00%)
Dec 22, 2020 1.800 2.650 1.790 2.500 43,499,484 +0.81(+47.93%)
Dec 21, 2020 1.600 1.700 1.560 1.690 2,075,425 +0.18(+11.92%)
Dec 18, 2020 1.430 1.880 1.420 1.510 8,477,700 +0.16(+11.85%)
Dec 17, 2020 1.220 1.350 1.160 1.350 2,056,259 +0.20(+17.39%)
Dec 16, 2020 1.190 1.240 1.140 1.150 581,224 -0.02(-1.71%)
Dec 15, 2020 1.190 1.210 1.170 1.170 290,449 +0.01(+0.86%)
Dec 14, 2020 1.190 1.240 1.160 1.160 262,265 -0.01(-0.85%)
Dec 11, 2020 1.140 1.210 1.121 1.170 443,300 +0.03(+2.63%)
Dec 10, 2020 1.170 1.170 1.110 1.140 316,254 -0.03(-2.56%)
Dec 09, 2020 1.140 1.200 1.140 1.170 519,487 +0.03(+2.63%)
Dec 08, 2020 1.200 1.230 1.140 1.140 378,313 -0.06(-5.00%)
Dec 07, 2020 1.230 1.280 1.160 1.200 686,156 -0.05(-4.00%)
Dec 04, 2020 1.200 1.270 1.180 1.250 540,700 +0.07(+5.93%)
Dec 03, 2020 1.220 1.230 1.130 1.180 338,630 -0.03(-2.48%)
Dec 02, 2020 1.140 1.210 1.120 1.210 662,888 +0.00(+0.00%)
Dec 01, 2020 1.300 1.300 1.150 1.210 1,490,319 -0.09(-6.92%)
Nov 30, 2020 1.400 1.400 1.170 1.300 1,237,493 +0.06(+4.84%)
Nov 27, 2020 1.320 1.490 1.190 1.240 2,759,800 -0.02(-1.98%)
Nov 25, 2020 1.120 1.370 1.032 1.265 3,471,200 +0.11(+10.00%)
Nov 24, 2020 1.000 1.250 0.9900 1.150 3,637,419 +0.20(+20.91%)
Nov 23, 2020 0.9283 0.9583 0.9201 0.9511 521,012 +0.02(+2.26%)
Nov 20, 2020 0.9200 0.9515 0.9111 0.9301 377,300 +0.03(+2.77%)
Nov 19, 2020 0.9600 0.9951 0.8900 0.9050 1,429,982 -0.07(-7.65%)
Nov 18, 2020 0.9648 0.9900 0.9534 0.9800 192,079 -0.01(-1.01%)
Nov 17, 2020 1.020 1.020 0.9500 0.9900 226,393 -0.04(-3.88%)
Nov 16, 2020 1.000 1.050 0.9800 1.030 545,974 +0.06(+5.96%)
Nov 13, 2020 0.9266 0.9900 0.8931 0.9721 338,800 +0.04(+3.96%)
Nov 12, 2020 0.9800 0.9900 0.9100 0.9351 417,224 -0.03(-3.60%)
Nov 11, 2020 0.9038 1.030 0.8850 0.9700 1,315,457 +0.06(+6.59%)
Nov 10, 2020 0.9100 0.9300 0.8800 0.9100 448,946 +0.02(+2.70%)
Nov 09, 2020 0.9119 0.9289 0.8800 0.8861 424,138 -0.01(-1.62%)
Nov 06, 2020 0.9010 0.9300 0.8878 0.9007 166,600 -0.02(-1.85%)
Nov 05, 2020 0.9400 0.9400 0.8835 0.9177 176,189 -0.02(-2.35%)
Nov 04, 2020 0.9052 0.9400 0.8876 0.9398 136,318 +0.04(+4.13%)
Nov 03, 2020 0.9005 0.9161 0.8813 0.9025 190,435 +0.00(+0.47%)
Nov 02, 2020 0.9000 0.9200 0.8802 0.8983 192,294 +0.01(+0.93%)
Oct 30, 2020 0.9075 0.9160 0.8800 0.8900 255,800 -0.01(-1.11%)
Oct 29, 2020 0.9000 0.9200 0.8800 0.9000 177,862 +0.00(+0.07%)
Oct 28, 2020 0.9308 0.9577 0.8700 0.8994 599,225 -0.04(-4.29%)
Oct 27, 2020 0.9800 0.9899 0.9300 0.9397 572,793 -0.03(-3.40%)
Oct 26, 2020 0.9680 0.9800 0.9400 0.9728 654,230 -0.01(-0.79%)
Oct 23, 2020 1.000 1.000 0.9148 0.9805 595,400 -0.01(-0.95%)
Oct 22, 2020 0.9600 1.030 0.9487 0.9899 320,183 +0.02(+1.71%)
Oct 21, 2020 1.020 1.050 0.9700 0.9733 195,166 -0.06(-5.50%)
Oct 20, 2020 1.010 1.040 1.000 1.030 212,107 +0.02(+1.98%)
Oct 19, 2020 0.9982 1.030 0.9802 1.010 351,559 +0.02(+2.01%)
Oct 16, 2020 0.9835 1.000 0.9700 0.9901 202,900 -0.01(-0.99%)
Oct 15, 2020 0.9700 1.010 0.9200 1.000 363,135 +0.05(+5.26%)
Oct 14, 2020 0.9400 0.9700 0.9200 0.9500 337,328 -0.01(-1.04%)
Oct 13, 2020 0.9000 0.9600 0.9000 0.9600 391,530 +0.03(+2.98%)
Oct 12, 2020 0.9300 0.9400 0.8900 0.9322 815,853 -0.03(-2.90%)
Oct 09, 2020 1.000 1.010 0.8950 0.9600 1,286,600 -0.07(-6.80%)
Oct 08, 2020 1.150 1.160 1.000 1.030 1,617,089 -0.12(-10.43%)
Oct 07, 2020 1.120 1.270 1.090 1.150 4,659,562 +0.04(+3.60%)
Oct 06, 2020 0.9300 1.600 0.8800 1.110 13,914,523 +0.17(+18.09%)
Oct 05, 2020 0.8881 0.9500 0.8742 0.9400 224,384 +0.06(+6.56%)
Oct 02, 2020 0.8990 0.9000 0.8210 0.8821 136,800 -0.03(-3.00%)
Oct 01, 2020 0.9253 0.9299 0.8900 0.9094 121,677 -0.00(-0.18%)
Sep 30, 2020 0.9448 0.9448 0.9050 0.9110 260,301 -0.01(-1.47%)
Sep 29, 2020 0.9600 0.9900 0.9200 0.9246 288,176 -0.01(-0.61%)
Sep 28, 2020 0.8946 0.9472 0.8801 0.9303 135,599 +0.05(+5.13%)
Sep 25, 2020 0.8780 0.9398 0.8650 0.8849 175,400 +0.02(+2.30%)
Sep 24, 2020 0.9033 0.9227 0.8650 0.8650 223,642 -0.05(-4.95%)
Sep 23, 2020 0.9100 0.9700 0.9000 0.9100 197,423 +0.01(+0.78%)
Sep 22, 2020 0.9600 1.000 0.9030 0.9030 264,432 -0.05(-4.95%)
Sep 21, 2020 1.050 1.060 0.9500 0.9500 314,593 -0.09(-8.65%)
Sep 18, 2020 0.9899 1.070 0.9899 1.040 429,400 +0.07(+7.22%)
Sep 17, 2020 0.9600 1.000 0.9400 0.9700 132,114 +0.01(+1.03%)
Sep 16, 2020 0.9900 1.010 0.9533 0.9601 122,406 +0.01(+0.71%)
Sep 15, 2020 0.9402 0.9998 0.9400 0.9533 118,707 +0.02(+2.01%)
Sep 14, 2020 0.8910 0.9732 0.8700 0.9345 267,969 +0.04(+4.15%)
Sep 11, 2020 0.9000 0.9280 0.8700 0.8973 143,200 -0.01(-1.40%)
Sep 10, 2020 0.9500 0.9850 0.9000 0.9100 386,231 -0.04(-4.21%)
Sep 09, 2020 1.000 1.010 0.9500 0.9500 269,047 -0.06(-5.94%)
Sep 08, 2020 0.9900 1.020 0.9800 1.010 84,755 +0.00(+0.00%)
Sep 04, 2020 1.020 1.040 0.9900 1.010 312,500 -0.01(-0.98%)
Sep 03, 2020 1.110 1.110 1.000 1.020 275,017 -0.08(-7.27%)
Sep 02, 2020 1.010 1.110 0.9800 1.100 361,624 +0.09(+8.91%)
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.