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

Jaguar Health Inc (NQ: JAGX )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2024 0.2166 0.2530 0.2090 0.2147 100,085,432 +0.01(+3.22%)
Apr 29, 2024 0.1914 0.2204 0.1825 0.2080 70,715,288 +0.03(+15.56%)
Apr 26, 2024 0.1708 0.1947 0.1660 0.1800 43,999,200 +0.01(+5.88%)
Apr 25, 2024 0.1633 0.1800 0.1563 0.1700 19,790,352 +0.00(+0.06%)
Apr 24, 2024 0.1752 0.1895 0.1585 0.1699 34,469,452 +0.00(+1.13%)
Apr 23, 2024 0.1586 0.1735 0.1522 0.1680 39,600,092 -0.01(-6.61%)
Apr 22, 2024 0.1699 0.1986 0.1610 0.1799 106,080,192 +0.02(+14.66%)
Apr 19, 2024 0.1621 0.1729 0.1535 0.1569 32,743,508 -0.02(-11.41%)
Apr 18, 2024 0.1442 0.1850 0.1423 0.1771 69,222,688 +0.01(+7.40%)
Apr 17, 2024 0.1852 0.2089 0.1501 0.1649 133,402,192 -0.01(-7.52%)
Apr 16, 2024 0.1500 0.2598 0.1408 0.1783 614,489,408 +0.06(+50.08%)
Apr 15, 2024 0.1024 0.1380 0.1002 0.1188 114,903,480 +0.03(+31.56%)
Apr 12, 2024 0.1093 0.1093 0.0901 0.0903 27,485,654 -0.02(-16.00%)
Apr 11, 2024 0.1107 0.1180 0.1011 0.1075 28,792,788 -0.01(-7.33%)
Apr 10, 2024 0.1250 0.1326 0.1006 0.1160 173,749,264 +0.03(+28.89%)
Apr 09, 2024 0.0803 0.0958 0.0801 0.0900 63,559,640 +0.01(+9.76%)
Apr 08, 2024 0.0900 0.0910 0.0788 0.0820 36,525,100 -0.00(-2.38%)
Apr 05, 2024 0.0800 0.0884 0.0780 0.0840 23,356,944 +0.01(+8.53%)
Apr 04, 2024 0.0800 0.0849 0.0750 0.0774 32,703,472 +0.00(+4.45%)
Apr 03, 2024 0.0740 0.0789 0.0719 0.0741 25,879,280 +0.00(+0.14%)
Apr 02, 2024 0.0734 0.0740 0.0710 0.0740 22,839,456 -0.00(-3.90%)
Apr 01, 2024 0.0836 0.0900 0.0710 0.0770 72,951,888 -0.01(-14.35%)
Mar 28, 2024 0.0725 0.0899 0.0713 0.0899 61,877,232 +0.02(+23.32%)
Mar 27, 2024 0.0710 0.0739 0.0687 0.0729 30,136,048 +0.00(+5.65%)
Mar 26, 2024 0.0728 0.0730 0.0653 0.0690 42,038,040 -0.00(-4.43%)
Mar 25, 2024 0.0756 0.0825 0.0721 0.0722 33,704,376 +0.00(+0.42%)
Mar 22, 2024 0.0800 0.0802 0.0700 0.0719 57,459,552 -0.01(-8.99%)
Mar 21, 2024 0.0841 0.0898 0.0770 0.0790 91,053,904 -0.00(-1.13%)
Mar 20, 2024 0.0990 0.0999 0.0731 0.0799 205,697,952 +0.01(+15.97%)
Mar 19, 2024 0.0700 0.0736 0.0656 0.0689 20,565,264 -0.00(-0.72%)
Mar 18, 2024 0.0732 0.0738 0.0662 0.0694 20,170,604 -0.00(-0.86%)
Mar 15, 2024 0.0705 0.0808 0.0700 0.0700 29,435,444 -0.01(-6.79%)
Mar 14, 2024 0.0750 0.0783 0.0710 0.0751 27,882,908 +0.00(+4.74%)
Mar 13, 2024 0.0695 0.0830 0.0645 0.0717 33,064,348 +0.00(+4.98%)
Mar 12, 2024 0.0720 0.0750 0.0660 0.0683 20,659,724 -0.00(-4.34%)
Mar 11, 2024 0.0798 0.0830 0.0702 0.0714 24,623,888 -0.01(-12.39%)
Mar 08, 2024 0.0830 0.0880 0.0810 0.0815 20,413,476 -0.00(-0.24%)
Mar 07, 2024 0.0884 0.0897 0.0734 0.0817 40,733,576 -0.01(-8.82%)
Mar 06, 2024 0.1087 0.1100 0.0850 0.0896 56,328,848 -0.04(-28.95%)
Mar 05, 2024 0.1259 0.1549 0.1152 0.1261 126,085,984 -0.02(-11.82%)
Mar 04, 2024 0.1400 0.1628 0.1160 0.1430 382,700,672 +0.05(+61.58%)
Mar 01, 2024 0.0609 0.1078 0.0599 0.0885 303,339,520 +0.03(+50.00%)
Feb 29, 2024 0.0591 0.0630 0.0580 0.0590 13,186,519 +0.00(+2.25%)
Feb 28, 2024 0.0600 0.0609 0.0561 0.0577 20,099,022 -0.00(-0.35%)
Feb 27, 2024 0.0600 0.0809 0.0560 0.0579 64,632,184 -0.00(-3.50%)
Feb 26, 2024 0.0614 0.0660 0.0591 0.0600 19,796,292 +0.00(+0.00%)
Feb 23, 2024 0.0570 0.0619 0.0525 0.0600 25,204,004 +0.00(+5.26%)
Feb 22, 2024 0.0673 0.0675 0.0512 0.0570 25,533,384 -0.01(-15.30%)
Feb 21, 2024 0.0696 0.0710 0.0661 0.0673 10,080,918 -0.00(-4.40%)
Feb 20, 2024 0.0717 0.0730 0.0681 0.0704 21,233,596 -0.01(-9.86%)
Feb 16, 2024 0.0800 0.0806 0.0772 0.0781 13,552,014 -0.00(-4.76%)
Feb 15, 2024 0.0870 0.0873 0.0790 0.0820 18,244,270 +0.00(+1.11%)
Feb 14, 2024 0.0817 0.0826 0.0783 0.0811 10,937,651 -0.00(-0.98%)
Feb 13, 2024 0.0900 0.0900 0.0800 0.0819 12,857,710 -0.01(-8.39%)
Feb 12, 2024 0.0888 0.0958 0.0853 0.0894 22,956,936 +0.01(+6.81%)
Feb 09, 2024 0.0891 0.0894 0.0766 0.0837 14,520,669 -0.01(-5.64%)
Feb 08, 2024 0.0880 0.0928 0.0871 0.0887 10,627,728 -0.00(-1.11%)
Feb 07, 2024 0.0895 0.0939 0.0883 0.0897 10,381,623 -0.00(-3.44%)
Feb 06, 2024 0.0887 0.0930 0.0871 0.0929 10,677,261 +0.00(+4.26%)
Feb 05, 2024 0.0962 0.0962 0.0871 0.0891 15,078,551 -0.01(-7.95%)
Feb 02, 2024 0.1000 0.1010 0.0928 0.0968 12,352,087 -0.00(-2.91%)
Feb 01, 2024 0.1000 0.1020 0.0955 0.0997 16,265,067 -0.00(-3.67%)
Jan 31, 2024 0.1101 0.1130 0.1005 0.1035 19,146,720 -0.01(-5.91%)
Jan 30, 2024 0.1066 0.1157 0.1009 0.1100 20,719,942 +0.01(+5.26%)
Jan 29, 2024 0.1090 0.1094 0.1000 0.1045 20,697,888 -0.01(-7.19%)
Jan 26, 2024 0.1411 0.1475 0.1112 0.1126 104,343,520 -0.00(-2.09%)
Jan 25, 2024 0.1027 0.1188 0.0982 0.1150 24,661,462 +0.01(+11.98%)
Jan 24, 2024 0.0972 0.1050 0.0963 0.1027 11,232,652 +0.00(+3.42%)
Jan 23, 2024 0.1039 0.1058 0.0972 0.0993 10,009,636 -0.00(-3.22%)
Jan 22, 2024 0.1020 0.1039 0.0954 0.1026 8,033,838 +0.00(+1.28%)
Jan 19, 2024 0.1000 0.1051 0.0955 0.1013 6,553,350 -0.00(-3.62%)
Jan 18, 2024 0.1025 0.1069 0.0915 0.1051 9,161,811 +0.01(+5.21%)
Jan 17, 2024 0.0930 0.1009 0.0860 0.0999 11,336,625 +0.00(+4.83%)
Jan 16, 2024 0.0979 0.0999 0.0856 0.0953 15,588,550 -0.01(-7.57%)
Jan 12, 2024 0.1167 0.1260 0.1016 0.1031 53,439,388 -0.01(-4.89%)
Jan 11, 2024 0.1164 0.1164 0.1053 0.1084 5,567,787 -0.01(-5.74%)
Jan 10, 2024 0.1190 0.1199 0.1130 0.1150 4,632,409 -0.00(-3.20%)
Jan 09, 2024 0.1300 0.1300 0.1170 0.1188 6,524,621 -0.01(-8.19%)
Jan 08, 2024 0.1400 0.1401 0.1279 0.1294 5,207,437 -0.01(-7.57%)
Jan 05, 2024 0.1482 0.1488 0.1400 0.1400 2,743,892 -0.01(-6.42%)
Jan 04, 2024 0.1406 0.1520 0.1401 0.1496 4,434,722 +0.01(+5.06%)
Jan 03, 2024 0.1505 0.1538 0.1310 0.1424 3,901,568 -0.01(-5.82%)
Jan 02, 2024 0.1522 0.1562 0.1510 0.1512 3,816,893 -0.00(-0.13%)
Dec 29, 2023 0.1640 0.1699 0.1500 0.1514 4,891,179 -0.01(-6.49%)
Dec 28, 2023 0.1669 0.1680 0.1606 0.1619 2,941,730 -0.00(-0.67%)
Dec 27, 2023 0.1720 0.1720 0.1590 0.1630 3,723,366 -0.01(-4.96%)
Dec 26, 2023 0.1700 0.1750 0.1661 0.1715 2,576,293 +0.01(+3.00%)
Dec 22, 2023 0.1550 0.1680 0.1539 0.1665 4,749,716 +0.01(+8.89%)
Dec 21, 2023 0.1540 0.1547 0.1500 0.1529 2,130,346 +0.00(+1.93%)
Dec 20, 2023 0.1564 0.1570 0.1457 0.1500 4,120,506 -0.01(-7.41%)
Dec 19, 2023 0.1597 0.1683 0.1550 0.1620 3,904,622 +0.01(+4.52%)
Dec 18, 2023 0.1650 0.1680 0.1504 0.1550 4,178,153 -0.01(-3.13%)
Dec 15, 2023 0.1677 0.1901 0.1600 0.1600 8,591,778 -0.01(-3.96%)
Dec 14, 2023 0.1549 0.1702 0.1540 0.1666 4,418,590 +0.01(+9.10%)
Dec 13, 2023 0.1610 0.1610 0.1512 0.1527 6,700,462 -0.02(-9.86%)
Dec 12, 2023 0.1881 0.1900 0.1683 0.1694 4,907,230 -0.01(-7.48%)
Dec 11, 2023 0.2250 0.2290 0.1700 0.1831 14,044,983 -0.08(-30.96%)
Dec 08, 2023 0.2890 0.2890 0.2651 0.2652 2,700,258 -0.02(-7.76%)
Dec 07, 2023 0.3150 0.3185 0.2860 0.2875 4,510,515 -0.03(-10.16%)
Dec 06, 2023 0.3241 0.3295 0.3160 0.3200 3,066,501 -0.00(-1.23%)
Dec 05, 2023 0.3800 0.3800 0.3100 0.3240 8,334,668 -0.07(-16.92%)
Dec 04, 2023 0.3500 0.4050 0.3418 0.3900 9,436,893 +0.03(+9.55%)
Dec 01, 2023 0.3560 0.3598 0.3471 0.3560 5,825,392 +0.00(+0.62%)
Nov 30, 2023 0.3568 0.3830 0.3468 0.3538 2,019,563 +0.00(+0.97%)
Nov 29, 2023 0.3459 0.3700 0.3428 0.3504 1,849,103 +0.00(+0.52%)
Nov 28, 2023 0.3300 0.3525 0.2906 0.3486 2,632,852 -0.00(-0.31%)
Nov 27, 2023 0.3600 0.3600 0.3433 0.3497 2,785,160 -0.02(-6.42%)
Nov 24, 2023 0.3500 0.3760 0.3408 0.3737 2,158,170 +0.03(+8.98%)
Nov 22, 2023 0.3600 0.3670 0.3302 0.3429 3,469,836 -0.00(-1.30%)
Nov 21, 2023 0.3740 0.4000 0.3390 0.3474 11,751,627 -0.11(-24.81%)
Nov 20, 2023 0.4300 0.5144 0.4130 0.4620 12,663,600 +0.06(+13.65%)
Nov 17, 2023 0.3624 0.4210 0.3459 0.4065 4,035,724 +0.04(+11.37%)
Nov 16, 2023 0.3900 0.3945 0.3500 0.3650 3,290,291 -0.02(-4.38%)
Nov 15, 2023 0.3400 0.4086 0.3205 0.3817 8,021,892 +0.05(+15.14%)
Nov 14, 2023 0.3301 0.3425 0.3161 0.3315 3,228,250 +0.02(+6.94%)
Nov 13, 2023 0.2979 0.3200 0.2852 0.3100 1,634,639 +0.02(+6.16%)
Nov 10, 2023 0.3013 0.3104 0.2816 0.2920 2,968,903 -0.01(-2.99%)
Nov 09, 2023 0.3000 0.3371 0.2861 0.3010 6,008,164 +0.01(+3.44%)
Nov 08, 2023 0.2700 0.2948 0.2650 0.2910 2,893,862 +0.03(+11.28%)
Nov 07, 2023 0.2600 0.2800 0.2578 0.2615 2,785,560 -0.00(-1.40%)
Nov 06, 2023 0.3000 0.3070 0.2600 0.2652 4,885,807 -0.05(-17.15%)
Nov 03, 2023 0.3290 0.3450 0.3200 0.3201 2,037,651 +0.00(+0.03%)
Nov 02, 2023 0.3534 0.3640 0.3169 0.3200 5,638,556 -0.03(-7.91%)
Nov 01, 2023 0.3510 0.3565 0.3264 0.3475 1,853,947 +0.00(+0.43%)
Oct 31, 2023 0.3400 0.3600 0.3334 0.3460 2,535,766 +0.01(+1.73%)
Oct 30, 2023 0.3314 0.3512 0.3210 0.3401 3,113,688 +0.02(+4.65%)
Oct 27, 2023 0.3350 0.3399 0.3116 0.3250 1,552,401 -0.02(-5.50%)
Oct 26, 2023 0.3289 0.3500 0.3250 0.3439 1,882,085 -0.01(-1.80%)
Oct 25, 2023 0.3300 0.3629 0.3206 0.3502 3,822,582 -0.03(-8.75%)
Oct 24, 2023 0.3000 0.4000 0.3000 0.3838 6,248,717 +0.06(+17.62%)
Oct 23, 2023 0.3215 0.3307 0.3072 0.3263 2,544,003 -0.00(-1.15%)
Oct 20, 2023 0.3520 0.3536 0.3216 0.3301 2,845,766 -0.02(-6.22%)
Oct 19, 2023 0.3547 0.3720 0.3200 0.3520 10,104,893 +0.01(+2.98%)
Oct 18, 2023 0.3227 0.3498 0.3102 0.3418 4,262,075 +0.00(+1.39%)
Oct 17, 2023 0.3500 0.3550 0.3053 0.3371 10,093,626 -0.02(-6.36%)
Oct 16, 2023 0.3200 0.3750 0.2100 0.3600 18,058,536 +0.04(+12.50%)
Oct 13, 2023 0.3125 0.3500 0.2980 0.3200 13,416,863 -0.03(-9.60%)
Oct 12, 2023 0.4900 0.5290 0.3105 0.3540 122,148,552 +0.11(+46.28%)
Oct 11, 2023 0.2379 0.2670 0.2250 0.2420 5,297,874 +0.01(+3.42%)
Oct 10, 2023 0.2374 0.2490 0.2293 0.2340 768,329 -0.01(-4.37%)
Oct 09, 2023 0.2520 0.2530 0.2249 0.2447 629,592 -0.00(-0.04%)
Oct 06, 2023 0.2409 0.2500 0.2310 0.2448 592,217 +0.01(+4.17%)
Oct 05, 2023 0.2328 0.2500 0.2300 0.2350 530,992 -0.01(-2.08%)
Oct 04, 2023 0.2400 0.2426 0.2317 0.2400 386,471 +0.00(+1.91%)
Oct 03, 2023 0.2500 0.2591 0.2335 0.2355 375,307 -0.00(-1.88%)
Oct 02, 2023 0.2650 0.2650 0.2310 0.2400 728,114 -0.02(-7.69%)
Sep 29, 2023 0.2640 0.2800 0.2590 0.2600 1,939,081 -0.00(-1.52%)
Sep 28, 2023 0.2650 0.2700 0.2571 0.2640 693,073 +0.00(+1.50%)
Sep 27, 2023 0.2637 0.2800 0.2537 0.2601 499,684 -0.00(-1.55%)
Sep 26, 2023 0.2705 0.2800 0.2600 0.2642 938,518 -0.01(-2.15%)
Sep 25, 2023 0.2899 0.2865 0.2473 0.2700 475,437 -0.01(-3.57%)
Sep 22, 2023 0.2900 0.2930 0.2766 0.2800 317,899 -0.01(-3.78%)
Sep 21, 2023 0.2852 0.2989 0.2799 0.2910 363,830 +0.01(+1.75%)
Sep 20, 2023 0.2889 0.3084 0.2832 0.2860 1,305,084 +0.01(+3.40%)
Sep 19, 2023 0.2873 0.2873 0.2720 0.2766 482,464 -0.01(-1.91%)
Sep 18, 2023 0.2900 0.2951 0.2700 0.2820 479,403 +0.00(+0.68%)
Sep 15, 2023 0.3100 0.3165 0.2800 0.2801 2,231,512 -0.03(-9.06%)
Sep 14, 2023 0.3250 0.3299 0.2942 0.3080 1,851,925 -0.01(-2.22%)
Sep 13, 2023 0.3400 0.3490 0.3132 0.3150 995,183 -0.02(-7.05%)
Sep 12, 2023 0.3449 0.3449 0.3229 0.3389 448,255 +0.01(+2.70%)
Sep 11, 2023 0.3400 0.3400 0.3250 0.3300 501,755 -0.01(-2.91%)
Sep 08, 2023 0.3400 0.3446 0.3200 0.3399 567,359 +0.01(+1.77%)
Sep 07, 2023 0.3600 0.3600 0.3130 0.3340 1,217,662 -0.03(-7.22%)
Sep 06, 2023 0.3800 0.3847 0.3580 0.3600 525,314 -0.02(-6.25%)
Sep 05, 2023 0.3900 0.4000 0.3699 0.3840 1,028,720 +0.01(+1.99%)
Sep 01, 2023 0.3990 0.4069 0.3761 0.3765 1,396,784 -0.01(-2.21%)
Aug 31, 2023 0.3900 0.3929 0.3800 0.3850 499,346 +0.01(+1.50%)
Aug 30, 2023 0.3990 0.4010 0.3750 0.3793 492,567 -0.01(-2.99%)
Aug 29, 2023 0.4100 0.4120 0.3850 0.3910 779,799 -0.01(-3.46%)
Aug 28, 2023 0.4000 0.4099 0.3935 0.4050 814,430 +0.01(+1.25%)
Aug 25, 2023 0.4269 0.4269 0.3921 0.4000 1,273,661 -0.02(-4.08%)
Aug 24, 2023 0.4500 0.4500 0.4036 0.4170 989,520 -0.03(-6.19%)
Aug 23, 2023 0.4451 0.4600 0.4400 0.4445 334,208 -0.01(-1.66%)
Aug 22, 2023 0.4620 0.4764 0.4416 0.4520 752,003 -0.02(-4.03%)
Aug 21, 2023 0.5086 0.5093 0.4610 0.4710 693,109 -0.03(-5.80%)
Aug 18, 2023 0.5000 0.5266 0.4994 0.5000 518,127 +0.00(+0.02%)
Aug 17, 2023 0.5200 0.5173 0.4800 0.4999 680,409 -0.01(-1.21%)
Aug 16, 2023 0.5250 0.5549 0.5009 0.5060 582,582 -0.00(-0.78%)
Aug 15, 2023 0.5400 0.5600 0.5000 0.5100 749,424 -0.02(-4.66%)
Aug 14, 2023 0.5900 0.5890 0.5200 0.5349 457,323 -0.04(-6.47%)
Aug 11, 2023 0.5860 0.5899 0.5601 0.5719 185,384 -0.01(-2.41%)
Aug 10, 2023 0.5490 0.5977 0.5450 0.5860 647,595 +0.04(+8.12%)
Aug 09, 2023 0.6049 0.6100 0.5414 0.5420 487,898 -0.06(-10.16%)
Aug 08, 2023 0.5800 0.6200 0.5827 0.6033 1,365,634 -0.00(-0.08%)
Aug 07, 2023 0.6000 0.6200 0.5813 0.6038 338,655 +0.01(+1.84%)
Aug 04, 2023 0.6000 0.6250 0.5921 0.5929 293,257 +0.00(+0.15%)
Aug 03, 2023 0.6200 0.6222 0.5800 0.5920 714,552 -0.03(-5.23%)
Aug 02, 2023 0.6243 0.6369 0.6150 0.6247 266,392 -0.01(-1.93%)
Aug 01, 2023 0.6556 0.6600 0.6200 0.6370 356,474 -0.01(-1.85%)
Jul 31, 2023 0.6320 0.6500 0.6130 0.6490 471,992 +0.04(+5.98%)
Jul 28, 2023 0.6010 0.6280 0.5752 0.6124 475,512 +0.01(+1.09%)
Jul 27, 2023 0.6583 0.6583 0.5801 0.6058 655,483 -0.02(-3.38%)
Jul 26, 2023 0.5900 0.6583 0.5795 0.6270 720,813 +0.05(+9.01%)
Jul 25, 2023 0.6279 0.6356 0.5700 0.5752 1,118,572 -0.06(-10.12%)
Jul 24, 2023 0.5700 0.6960 0.5600 0.6400 5,849,781 +0.08(+14.29%)
Jul 21, 2023 0.5500 0.5688 0.5210 0.5600 575,329 +0.02(+4.44%)
Jul 20, 2023 0.5455 0.5500 0.5305 0.5362 280,342 -0.00(-0.70%)
Jul 19, 2023 0.5377 0.5500 0.5305 0.5400 164,254 +0.01(+1.77%)
Jul 18, 2023 0.5450 0.5593 0.5301 0.5306 163,556 -0.02(-3.53%)
Jul 17, 2023 0.5500 0.5600 0.5378 0.5500 240,991 +0.00(+0.24%)
Jul 14, 2023 0.5500 0.5583 0.5205 0.5487 487,070 +0.01(+1.61%)
Jul 13, 2023 0.5200 0.5500 0.5188 0.5400 759,040 +0.02(+4.09%)
Jul 12, 2023 0.5500 0.5776 0.4900 0.5188 610,110 -0.02(-3.93%)
Jul 11, 2023 0.5300 0.5464 0.5220 0.5400 284,139 +0.01(+1.39%)
Jul 10, 2023 0.5297 0.5475 0.5242 0.5326 335,502 -0.00(-0.62%)
Jul 07, 2023 0.5201 0.5359 0.5150 0.5359 287,129 +0.02(+3.06%)
Jul 06, 2023 0.5500 0.5500 0.5075 0.5200 180,891 -0.03(-5.23%)
Jul 05, 2023 0.5363 0.5583 0.5231 0.5487 354,163 +0.01(+1.61%)
Jul 03, 2023 0.5300 0.6056 0.5150 0.5400 449,628 +0.02(+4.65%)
Jun 30, 2023 0.5200 0.5320 0.5001 0.5160 280,642 +0.02(+3.41%)
Jun 29, 2023 0.5149 0.5200 0.4900 0.4990 320,358 -0.02(-3.67%)
Jun 28, 2023 0.4874 0.5200 0.4801 0.5180 535,081 +0.03(+5.71%)
Jun 27, 2023 0.4735 0.4900 0.4518 0.4900 397,067 +0.02(+3.59%)
Jun 26, 2023 0.4610 0.4742 0.4250 0.4730 420,965 +0.01(+2.40%)
Jun 23, 2023 0.4560 0.4640 0.4400 0.4619 435,486 +0.00(+0.50%)
Jun 22, 2023 0.4850 0.4979 0.4268 0.4596 2,051,880 -0.02(-4.47%)
Jun 21, 2023 0.7000 0.7000 0.4525 0.4811 5,463,262 -0.20(-29.67%)
Jun 20, 2023 0.6900 0.7199 0.6800 0.6841 485,483 -0.01(-0.86%)
Jun 16, 2023 0.7000 0.7200 0.6740 0.6900 456,199 -0.01(-1.29%)
Jun 15, 2023 0.6735 0.7031 0.6700 0.6990 323,869 -0.00(-0.13%)
Jun 14, 2023 0.6881 0.7100 0.6700 0.6999 413,233 +0.02(+2.93%)
Jun 13, 2023 0.6699 0.6830 0.6501 0.6800 388,747 +0.01(+1.51%)
Jun 12, 2023 0.6700 0.6700 0.6301 0.6699 286,118 +0.02(+3.06%)
Jun 09, 2023 0.6680 0.6680 0.6100 0.6500 392,959 -0.01(-0.76%)
Jun 08, 2023 0.6523 0.6850 0.6415 0.6550 370,793 -0.01(-1.46%)
Jun 07, 2023 0.6268 0.6696 0.6268 0.6647 367,793 +0.04(+6.05%)
Jun 06, 2023 0.6000 0.6400 0.5850 0.6268 532,043 +0.03(+5.72%)
Jun 05, 2023 0.5800 0.5980 0.5800 0.5929 334,942 -0.00(-0.27%)
Jun 02, 2023 0.5900 0.6015 0.5756 0.5945 447,234 +0.02(+4.30%)
Jun 01, 2023 0.6610 0.6705 0.5640 0.5700 1,411,704 -0.09(-14.13%)
May 31, 2023 0.6600 0.6730 0.6526 0.6638 286,000 -0.01(-1.75%)
May 30, 2023 0.6800 0.6880 0.6501 0.6756 446,910 -0.01(-1.29%)
May 26, 2023 0.6477 0.6847 0.6477 0.6844 489,613 +0.03(+4.49%)
May 25, 2023 0.6900 0.7255 0.6500 0.6550 692,675 -0.06(-8.83%)
May 24, 2023 0.7500 0.7500 0.7000 0.7184 550,042 -0.03(-3.57%)
May 23, 2023 0.7000 0.7460 0.6967 0.7450 1,035,697 +0.05(+6.76%)
May 22, 2023 0.6590 0.6987 0.6501 0.6978 739,434 +0.03(+5.17%)
May 19, 2023 0.6798 0.6823 0.6010 0.6635 934,808 -0.02(-2.40%)
May 18, 2023 0.6850 0.7281 0.6700 0.6798 1,362,038 -0.00(-0.01%)
May 17, 2023 0.6800 0.6850 0.6500 0.6799 1,094,099 +0.01(+1.52%)
May 16, 2023 0.7448 0.7448 0.6600 0.6697 2,388,173 -0.09(-11.73%)
May 15, 2023 0.9400 0.9400 0.7100 0.7587 8,854,806 -0.22(-22.58%)
May 12, 2023 0.9200 1.030 0.8600 0.9800 8,079,922 +0.02(+2.08%)
May 11, 2023 0.8900 1.220 0.8449 0.9600 76,756,032 +0.24(+33.33%)
May 10, 2023 0.6919 0.9349 0.6410 0.7200 8,610,840 +0.04(+5.96%)
May 09, 2023 0.7250 0.7289 0.6199 0.6795 1,358,143 -0.05(-6.92%)
May 08, 2023 0.6500 0.7672 0.6249 0.7300 3,162,313 +0.09(+14.06%)
May 05, 2023 0.5564 0.6800 0.5215 0.6400 3,966,185 +0.11(+20.10%)
May 04, 2023 0.5620 0.5620 0.5212 0.5329 720,694 -0.04(-6.18%)
May 03, 2023 0.5400 0.5850 0.5320 0.5680 852,658 +0.03(+4.80%)
May 02, 2023 0.5400 0.5500 0.5217 0.5420 877,072 +0.01(+2.26%)
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.