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

Starfleet Innotech Inc (OP: SFIO )

0.0038 +0.0002 (+5.56%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 22, 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 (%)
Oct 30, 2009 0.0400 0.0420 0.0400 0.0420 104,523 +0.00(+5.00%)
Oct 29, 2009 0.0400 0.0460 0.0390 0.0400 496,309 -0.00(-9.09%)
Oct 28, 2009 0.0400 0.0440 0.0350 0.0440 242,021 +0.00(+10.00%)
Oct 27, 2009 0.0415 0.0470 0.0400 0.0400 254,890 -0.00(-2.44%)
Oct 26, 2009 0.0422 0.0429 0.0400 0.0410 313,103 -0.00(-6.82%)
Oct 23, 2009 0.0440 0.0450 0.0420 0.0440 124,487 -0.00(-6.38%)
Oct 22, 2009 0.0480 0.0480 0.0440 0.0470 55,467 -0.00(-4.08%)
Oct 21, 2009 0.0500 0.0520 0.0440 0.0490 637,200 +0.00(+6.75%)
Oct 20, 2009 0.0440 0.0460 0.0420 0.0459 229,724 +0.00(+2.00%)
Oct 19, 2009 0.0430 0.0460 0.0430 0.0450 212,800 +0.00(+0.00%)
Oct 16, 2009 0.0435 0.0450 0.0430 0.0450 62,761 +0.00(+2.27%)
Oct 15, 2009 0.0450 0.0460 0.0430 0.0440 114,695 -0.00(-2.22%)
Oct 14, 2009 0.0450 0.0460 0.0450 0.0450 119,601 +0.00(+0.00%)
Oct 13, 2009 0.0430 0.0480 0.0430 0.0450 403,265 +0.00(+0.00%)
Oct 12, 2009 0.0450 0.0460 0.0450 0.0450 160,410 +0.00(+7.14%)
Oct 09, 2009 0.0440 0.0440 0.0420 0.0420 578,653 -0.00(-6.67%)
Oct 08, 2009 0.0480 0.0520 0.0415 0.0450 456,700 -0.00(-2.17%)
Oct 07, 2009 0.0480 0.0490 0.0450 0.0460 188,775 -0.00(-6.12%)
Oct 06, 2009 0.0450 0.0500 0.0420 0.0490 498,388 +0.00(+2.08%)
Oct 05, 2009 0.0500 0.0540 0.0420 0.0480 402,291 -0.00(-2.04%)
Oct 02, 2009 0.0480 0.0540 0.0450 0.0490 600,022 -0.00(-9.26%)
Oct 01, 2009 0.0550 0.0600 0.0520 0.0540 332,359 -0.00(-1.82%)
Sep 30, 2009 0.0600 0.0600 0.0550 0.0550 302,524 -0.00(-8.33%)
Sep 29, 2009 0.0600 0.0600 0.0560 0.0600 261,350 +0.00(+0.00%)
Sep 28, 2009 0.0600 0.0630 0.0580 0.0600 342,006 -0.00(-3.23%)
Sep 25, 2009 0.0620 0.0630 0.0550 0.0620 258,367 -0.00(-3.13%)
Sep 24, 2009 0.0650 0.0650 0.0600 0.0640 191,979 -0.00(-1.54%)
Sep 23, 2009 0.0680 0.0680 0.0650 0.0650 416,907 +0.00(+0.00%)
Sep 22, 2009 0.0570 0.0680 0.0550 0.0650 383,279 +0.01(+14.04%)
Sep 21, 2009 0.0680 0.0685 0.0530 0.0570 735,137 -0.00(-7.32%)
Sep 18, 2009 0.0660 0.0670 0.0550 0.0615 528,260 -0.01(-8.21%)
Sep 17, 2009 0.0700 0.0700 0.0650 0.0670 418,034 -0.00(-4.29%)
Sep 16, 2009 0.0680 0.0700 0.0660 0.0700 302,562 +0.00(+2.94%)
Sep 15, 2009 0.0680 0.0700 0.0680 0.0680 300,015 +0.00(+0.00%)
Sep 14, 2009 0.0700 0.0730 0.0680 0.0680 471,247 -0.00(-2.86%)
Sep 11, 2009 0.0702 0.0730 0.0680 0.0700 302,636 +0.00(+2.94%)
Sep 10, 2009 0.0720 0.0720 0.0680 0.0680 317,953 -0.00(-5.56%)
Sep 09, 2009 0.0700 0.0740 0.0700 0.0720 84,226 +0.00(+2.86%)
Sep 08, 2009 0.0750 0.0750 0.0680 0.0700 327,721 -0.00(-6.67%)
Sep 04, 2009 0.0750 0.0750 0.0700 0.0750 310,761 +0.00(+7.14%)
Sep 03, 2009 0.0700 0.0800 0.0700 0.0700 178,127 +0.00(+0.00%)
Sep 02, 2009 0.0750 0.0750 0.0700 0.0700 590,350 -0.00(-4.76%)
Sep 01, 2009 0.0830 0.0830 0.0700 0.0735 1,823,676 -0.01(-8.13%)
Aug 31, 2009 0.0880 0.0900 0.0740 0.0800 6,700,131 +0.01(+9.59%)
Aug 28, 2009 0.0710 0.0730 0.0680 0.0730 600,576 +0.00(+7.35%)
Aug 27, 2009 0.0700 0.0720 0.0660 0.0680 853,943 -0.00(-4.23%)
Aug 26, 2009 0.0740 0.0800 0.0700 0.0710 204,608 +0.00(+1.43%)
Aug 25, 2009 0.0800 0.0800 0.0700 0.0700 437,399 -0.01(-10.26%)
Aug 24, 2009 0.0800 0.0850 0.0755 0.0780 344,654 +0.00(+1.30%)
Aug 21, 2009 0.0750 0.0850 0.0750 0.0770 303,852 -0.00(-2.53%)
Aug 20, 2009 0.0800 0.0820 0.0700 0.0790 807,600 -0.00(-1.25%)
Aug 19, 2009 0.0870 0.0870 0.0790 0.0800 654,740 -0.00(-3.61%)
Aug 18, 2009 0.0880 0.0935 0.0800 0.0830 2,000,832 -0.00(-3.49%)
Aug 17, 2009 0.0850 0.0910 0.0820 0.0860 2,114,779 +0.00(+4.88%)
Aug 14, 2009 0.0840 0.0840 0.0800 0.0820 477,766 -0.00(-2.38%)
Aug 13, 2009 0.0840 0.0840 0.0790 0.0840 588,647 +0.00(+0.00%)
Aug 12, 2009 0.0790 0.0870 0.0790 0.0840 408,633 +0.00(+5.00%)
Aug 11, 2009 0.0800 0.0800 0.0760 0.0800 437,750 +0.01(+6.67%)
Aug 10, 2009 0.0780 0.0830 0.0660 0.0750 487,119 +0.00(+0.00%)
Aug 07, 2009 0.0990 0.0990 0.0720 0.0750 1,358,511 -0.01(-8.54%)
Aug 06, 2009 0.0880 0.0950 0.0750 0.0820 1,379,250 +0.00(+0.00%)
Aug 05, 2009 0.0851 0.0949 0.0705 0.0820 872,285 -0.00(-3.64%)
Aug 04, 2009 0.1100 0.1100 0.0820 0.0851 1,015,176 -0.02(-18.95%)
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.