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

Lake Resources NL [Australia] (OP: LLKKF )

0.0497 -0.0003 (-0.60%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 20, 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 (%)
Feb 28, 2022 0.5085 0.6380 0.5085 0.6000 1,101,157 +0.02(+3.47%)
Feb 25, 2022 0.5804 0.6000 0.5620 0.5799 412,862 -0.00(-0.41%)
Feb 24, 2022 0.5500 0.5840 0.5000 0.5823 1,920,238 -0.01(-1.31%)
Feb 22, 2022 0.5900 0 -0.05(-7.67%)
Feb 18, 2022 0.6390 0 +0.02(+3.87%)
Feb 17, 2022 0.6598 0.6600 0.6151 0.6152 645,583 -0.04(-6.02%)
Feb 16, 2022 0.6292 0.6724 0.6292 0.6546 1,373,490 +0.04(+6.16%)
Feb 15, 2022 0.6150 0.6185 0.6002 0.6166 374,176 -0.00(-0.31%)
Feb 14, 2022 0.5965 0.6299 0.5930 0.6185 1,367,966 -0.01(-2.29%)
Feb 11, 2022 0.6415 0.6600 0.6300 0.6330 238,075 -0.03(-4.09%)
Feb 10, 2022 0.6979 0.6979 0.6350 0.6600 1,135,882 +0.01(+1.29%)
Feb 09, 2022 0.6320 0.6517 0.6320 0.6516 433,994 +0.02(+2.61%)
Feb 08, 2022 0.6100 0.6350 0.6020 0.6350 744,604 +0.02(+3.91%)
Feb 07, 2022 0.6200 0.6507 0.6013 0.6111 725,974 -0.01(-1.32%)
Feb 04, 2022 0.6190 0.6249 0.6110 0.6193 1,022,312 +0.00(+0.73%)
Feb 03, 2022 0.6499 0.6110 0.6148 1,151,392 -0.04(-6.14%)
Feb 02, 2022 0.6385 0.6690 0.6385 0.6550 781,977 +0.01(+2.18%)
Feb 01, 2022 0.6651 0.6651 0.6310 0.6410 983,525 -0.01(-1.76%)
Jan 31, 2022 0.6259 0.6525 870,792 +0.04(+6.11%)
Jan 28, 2022 0.6349 0.6349 0.6050 0.6149 472,094 +0.00(+0.34%)
Jan 27, 2022 0.6045 0.6396 0.6041 0.6128 1,329,796 -0.02(-2.58%)
Jan 26, 2022 0.6356 0.6400 0.6143 0.6290 2,951,638 -0.01(-0.94%)
Jan 25, 2022 0.6100 0.6357 0.5880 0.6350 1,389,016 +0.01(+1.60%)
Jan 24, 2022 0.6350 0.6600 0.6077 0.6250 2,338,148 -0.06(-8.76%)
Jan 21, 2022 0.7000 0.7043 0.6700 0.6850 2,686,768 -0.03(-4.26%)
Jan 20, 2022 0.7040 0.7500 0.7030 0.7155 703,024 -0.00(-0.28%)
Jan 19, 2022 0.6900 0.7373 0.6850 0.7175 349,671 +0.03(+4.21%)
Jan 18, 2022 0.6855 0.6970 0.6740 0.6885 1,420,738 -0.04(-6.08%)
Jan 14, 2022 0.7331 0 -0.01(-0.68%)
Jan 13, 2022 0.7300 0.7450 0.7150 0.7381 431,388 +0.01(+1.37%)
Jan 12, 2022 0.7200 0.7350 0.7200 0.7281 415,793 +0.01(+1.72%)
Jan 11, 2022 0.7100 0.7200 0.6950 0.7158 631,885 +0.01(+0.82%)
Jan 10, 2022 0.7000 0.7300 0.7000 0.7100 1,983,201 -0.01(-1.39%)
Jan 07, 2022 0.7100 0.7239 0.7024 0.7200 1,475,546 +0.00(+0.00%)
Jan 06, 2022 0.7300 0.7300 0.7200 0.7200 2,922,977 -0.05(-6.68%)
Jan 05, 2022 0.7300 0.7300 0.7300 0.7715 1,234,059 -0.02(-2.96%)
Jan 04, 2022 0.8170 0.8170 0.7690 0.7950 1,208,795 +0.03(+3.39%)
Jan 03, 2022 0.7017 0.7690 0.7017 0.7689 1,236,031 +0.03(+3.67%)
Dec 31, 2021 0.7125 0.7460 0.7050 0.7417 405,197 +0.01(+1.19%)
Dec 30, 2021 0.7448 0.7448 0.7250 0.7330 472,801 -0.00(-0.54%)
Dec 29, 2021 0.7067 0.7499 0.7067 0.7370 853,232 +0.04(+5.65%)
Dec 28, 2021 0.7000 0.7000 0.6800 0.6976 416,941 +0.01(+1.84%)
Dec 27, 2021 0.7039 0.7132 0.6520 0.6850 376,083 +0.04(+6.20%)
Dec 23, 2021 0.6500 0.6551 0.6303 0.6450 329,299 +0.00(+0.75%)
Dec 22, 2021 0.6511 0.6650 0.6303 0.6402 422,319 -0.02(-3.73%)
Dec 21, 2021 0.6290 0.6700 0.6290 0.6650 403,467 +0.03(+4.31%)
Dec 20, 2021 0.6028 0.6750 0.6028 0.6375 441,494 -0.04(-5.29%)
Dec 17, 2021 0.6500 0.6800 0.6500 0.6731 694,030 +0.04(+6.05%)
Dec 16, 2021 0.6229 0.6390 0.5961 0.6347 2,857,567 +0.02(+3.96%)
Dec 15, 2021 0.6230 0.6230 0.5800 0.6105 757,216 +0.01(+2.30%)
Dec 14, 2021 0.6115 0.6115 0.5718 0.5968 661,154 -0.01(-2.16%)
Dec 13, 2021 0.6082 0.6536 0.6000 0.6100 668,068 +0.01(+1.67%)
Dec 10, 2021 0.6030 0.6030 0.5900 0.6000 187,900 +0.02(+3.45%)
Dec 09, 2021 0.5610 0.6030 0.5610 0.5800 379,311 -0.01(-1.68%)
Dec 08, 2021 0.6177 0.6177 0.5750 0.5899 1,179,271 -0.00(-0.02%)
Dec 07, 2021 0.5696 0.6160 0.5696 0.5900 590,742 +0.04(+8.26%)
Dec 06, 2021 0.5300 0.5615 0.5251 0.5450 768,118 -0.00(-0.73%)
Dec 03, 2021 0.5699 0.5699 0.5289 0.5490 1,662,687 -0.04(-6.95%)
Dec 02, 2021 0.6045 0.6045 0.5810 0.5900 823,993 -0.03(-4.35%)
Dec 01, 2021 0.5921 0.6395 0.5921 0.6168 630,756 +0.00(+0.29%)
Nov 30, 2021 0.6240 0.6503 0.5990 0.6150 2,276,632 -0.01(-0.81%)
Nov 29, 2021 0.5943 0.6425 0.5600 0.6200 1,033,924 +0.04(+6.44%)
Nov 26, 2021 0.6100 0.6207 0.5512 0.5825 1,425,502 -0.04(-7.17%)
Nov 24, 2021 0.6370 0.6370 0.6023 0.6275 782,056 -0.01(-1.95%)
Nov 23, 2021 0.6460 0.6481 0.6250 0.6400 470,823 -0.02(-3.03%)
Nov 22, 2021 0.6350 0.6800 0.6350 0.6600 795,893 +0.03(+5.43%)
Nov 19, 2021 0.6401 0.6500 0.6200 0.6260 1,783,272 -0.04(-6.57%)
Nov 18, 2021 0.6804 0.7000 0.6630 0.6700 1,303,399 -0.01(-1.18%)
Nov 17, 2021 0.6601 0.6895 0.6500 0.6780 2,202,592 -0.00(-0.44%)
Nov 16, 2021 0.7190 0.7190 0.6723 0.6810 1,734,923 -0.04(-5.40%)
Nov 15, 2021 0.7568 0.7656 0.7101 0.7199 1,143,143 -0.04(-5.15%)
Nov 12, 2021 0.7590 0.7590 0.7350 0.7590 1,022,795 +0.01(+1.07%)
Nov 11, 2021 0.7124 0.7550 0.7124 0.7510 704,922 +0.03(+3.67%)
Nov 10, 2021 0.7370 0.7244 1,578,175 -0.04(-5.43%)
Nov 09, 2021 0.8000 0.8160 0.7500 0.7660 1,752,212 -0.05(-5.62%)
Nov 08, 2021 0.8201 0.8300 0.8003 0.8116 1,487,708 -0.03(-3.03%)
Nov 05, 2021 0.8500 0.8500 0.8000 0.8370 1,681,151 -0.02(-2.28%)
Nov 04, 2021 0.8297 0.8600 0.8014 0.8565 2,921,916 +0.06(+7.06%)
Nov 03, 2021 0.7630 0.8000 0.7250 0.8000 1,878,454 +0.07(+9.88%)
Nov 02, 2021 0.7498 0.7580 0.6000 0.7281 1,897,502 -0.03(-4.20%)
Nov 01, 2021 0.7295 0.7600 0.7450 0.7600 1,798,190 +0.03(+3.40%)
Oct 29, 2021 0.7280 0.7350 0.7000 0.7350 1,401,932 +0.02(+2.44%)
Oct 28, 2021 0.7000 0.7245 0.6800 0.7175 2,234,688 +0.04(+5.51%)
Oct 27, 2021 0.7000 0.7140 0.6500 0.6800 4,347,674 -0.07(-9.33%)
Oct 26, 2021 0.7400 0.7500 2,386,792 +0.05(+7.45%)
Oct 25, 2021 0.6960 0.7070 0.6800 0.6980 5,056,095 +0.01(+0.87%)
Oct 22, 2021 0.6810 0.7080 0.6700 0.6920 3,611,566 +0.08(+12.70%)
Oct 21, 2021 0.6005 0.6207 0.5773 0.6140 4,950,600 +0.01(+2.33%)
Oct 20, 2021 0.5400 0.6099 0.5400 0.6000 3,811,602 +0.10(+20.53%)
Oct 19, 2021 0.4800 0.5080 0.4774 0.4978 2,892,481 +0.01(+2.64%)
Oct 18, 2021 0.4772 0.4880 0.4600 0.4850 2,664,746 +0.03(+7.54%)
Oct 15, 2021 0.4438 0.4599 0.4189 0.4510 1,838,834 +0.03(+7.64%)
Oct 14, 2021 0.4089 0.4325 0.4078 0.4190 1,913,423 +0.01(+2.20%)
Oct 13, 2021 0.4141 0.4185 0.4032 0.4100 1,017,556 +0.00(+0.00%)
Oct 12, 2021 0.4092 0.4150 0.4015 0.4100 2,597,273 +0.01(+2.42%)
Oct 11, 2021 0.4110 0.4185 0.3833 0.4003 2,526,717 -0.02(-3.75%)
Oct 08, 2021 0.3952 0.4190 0.3952 0.4159 1,127,944 -0.00(-0.83%)
Oct 07, 2021 0.4072 0.4365 0.4025 0.4194 5,660,894 +0.02(+4.07%)
Oct 06, 2021 0.3999 0.4100 0.3999 0.4030 1,142,202 -0.00(-0.91%)
Oct 05, 2021 0.4210 0.4300 0.4000 0.4067 1,241,219 -0.03(-6.48%)
Oct 04, 2021 0.4371 0.4408 0.4240 0.4349 2,326,616 -0.01(-1.49%)
Oct 01, 2021 0.4410 0.4474 0.4250 0.4415 789,693 -0.01(-1.63%)
Sep 30, 2021 0.4345 0.4588 0.4345 0.4488 528,395 +0.01(+3.29%)
Sep 29, 2021 0.4160 0.4482 0.4160 0.4345 2,864,269 -0.00(-0.91%)
Sep 28, 2021 0.4373 0.4460 0.4300 0.4385 1,710,287 -0.02(-4.67%)
Sep 27, 2021 0.4446 0.4600 0.4300 0.4600 1,277,286 -0.01(-2.93%)
Sep 24, 2021 0.4600 0.4740 0.4400 0.4739 1,918,821 +0.04(+9.93%)
Sep 23, 2021 0.4174 0.4400 0.4174 0.4311 840,106 -0.00(-0.87%)
Sep 22, 2021 0.4200 0.4800 0.4130 0.4349 2,101,605 +0.07(+20.81%)
Sep 17, 2021 0.3600 0.3600 0.3600 0 +0.00(+0.90%)
Sep 16, 2021 0.3535 0.3758 0.3500 0.3568 591,080 -0.01(-2.49%)
Sep 15, 2021 0.3645 0.3751 0.3600 0.3659 492,780 -0.00(-1.24%)
Sep 14, 2021 0.3800 0.3800 0.3700 0.3705 243,273 +0.00(+0.14%)
Sep 13, 2021 0.3962 0.3962 0.3650 0.3700 744,687 -0.01(-1.96%)
Sep 10, 2021 0.3732 0.3890 0.3732 0.3774 444,790 +0.01(+2.00%)
Sep 09, 2021 0.3800 0.3800 0.3500 0.3700 1,678,253 -0.03(-7.50%)
Sep 08, 2021 0.3944 0.4100 0.3900 0.4000 951,926 -0.00(-0.37%)
Sep 07, 2021 0.4100 0.4100 0.4000 0.4015 599,072 -0.01(-3.49%)
Sep 03, 2021 0.4240 0.4409 0.4100 0.4160 763,832 +0.00(+0.73%)
Sep 02, 2021 0.4250 0.4398 0.4108 0.4130 634,143 -0.03(-6.09%)
Sep 01, 2021 0.4310 0.4425 0.4150 0.4398 1,044,815 -0.00(-0.05%)
Aug 31, 2021 0.4545 0.4545 0.4200 0.4400 336,684 -0.01(-1.23%)
Aug 30, 2021 0.4200 0.4500 0.4050 0.4455 1,204,121 +0.04(+10.00%)
Aug 27, 2021 0.4109 0.4260 0.4000 0.4050 943,894 -0.02(-4.66%)
Aug 26, 2021 0.4186 0.4305 0.4184 0.4248 630,873 -0.02(-4.54%)
Aug 25, 2021 0.4300 0.4515 0.4300 0.4450 1,364,968 +0.02(+4.14%)
Aug 24, 2021 0.4114 0.4396 0.3875 0.4273 779,932 +0.04(+9.56%)
Aug 23, 2021 0.4100 0.4176 0.3860 0.3900 962,585 +0.02(+4.00%)
Aug 20, 2021 0.4101 0.4101 0.3550 0.3750 2,403,023 -0.05(-12.36%)
Aug 19, 2021 0.4227 0.4488 0.4200 0.4279 699,702 -0.01(-2.02%)
Aug 18, 2021 0.4250 0.4419 0.4250 0.4367 803,670 -0.01(-1.20%)
Aug 17, 2021 0.4399 0.4500 0.4291 0.4420 1,294,459 +0.01(+2.20%)
Aug 16, 2021 0.4560 0.4560 0.4251 0.4325 1,349,770 -0.03(-6.55%)
Aug 13, 2021 0.4663 0.4895 0.4489 0.4628 1,313,638 -0.02(-3.58%)
Aug 12, 2021 0.4724 0.4845 0.4567 0.4800 891,425 +0.01(+1.61%)
Aug 11, 2021 0.4701 0.4900 0.4600 0.4724 2,013,375 +0.02(+3.82%)
Aug 10, 2021 0.4250 0.4550 0.4225 0.4550 1,042,610 +0.03(+7.69%)
Aug 09, 2021 0.4799 0.4799 0.3901 0.4225 6,617,376 -0.07(-14.90%)
Aug 06, 2021 0.4924 0.5000 0.4700 0.4965 4,500,257 +0.05(+11.57%)
Aug 05, 2021 0.4500 0.4561 0.4150 0.4450 2,041,332 -0.01(-2.41%)
Aug 04, 2021 0.4200 0.4740 0.4197 0.4560 4,425,849 +0.06(+15.53%)
Aug 03, 2021 0.3900 0.4093 0.3850 0.3947 2,080,952 +0.01(+3.87%)
Aug 02, 2021 0.3480 0.3800 0.3480 0.3800 2,947,823 +0.04(+12.43%)
Jul 30, 2021 0.3200 0.3407 0.3101 0.3380 1,329,904 +0.03(+10.46%)
Jul 29, 2021 0.3098 0.3227 0.3001 0.3060 506,446 +0.01(+2.00%)
Jul 28, 2021 0.3074 0.3074 0.2750 0.3000 1,194,711 -0.00(-0.33%)
Jul 27, 2021 0.3000 0.3075 0.2900 0.3010 505,014 -0.01(-3.83%)
Jul 26, 2021 0.2963 0.3149 0.2963 0.3130 466,918 +0.00(+1.23%)
Jul 23, 2021 0.3125 0.3150 0.3002 0.3092 1,245,811 -0.01(-3.07%)
Jul 22, 2021 0.3100 0.3300 0.3100 0.3190 1,666,496 +0.02(+6.33%)
Jul 21, 2021 0.2980 0.3050 0.2800 0.3000 2,034,206 +0.03(+10.91%)
Jul 20, 2021 0.2762 0.2898 0.2705 0.2705 485,880 -0.00(-0.55%)
Jul 19, 2021 0.2718 0.2833 0.2600 0.2720 999,720 -0.00(-0.29%)
Jul 16, 2021 0.2900 0.2900 0.2720 0.2728 675,267 -0.01(-2.22%)
Jul 15, 2021 0.2626 0.2792 0.2626 0.2790 774,016 +0.00(+1.09%)
Jul 14, 2021 0.2853 0.2939 0.2710 0.2760 2,167,957 -0.01(-1.78%)
Jul 13, 2021 0.2991 0.3000 0.2800 0.2810 1,173,832 -0.00(-0.35%)
Jul 12, 2021 0.2700 0.2904 0.2700 0.2820 866,179 +0.01(+4.06%)
Jul 09, 2021 0.2900 0.2900 0.2590 0.2710 628,720 +0.01(+2.26%)
Jul 08, 2021 0.2755 0.2850 0.2575 0.2650 1,200,408 -0.01(-3.81%)
Jul 07, 2021 0.2768 0.2931 0.2691 0.2755 1,174,810 +0.01(+2.80%)
Jul 06, 2021 0.2830 0.2884 0.2600 0.2680 1,117,518 +0.01(+3.24%)
Jul 02, 2021 0.2510 0.2612 0.2510 0.2596 709,177 +0.01(+2.41%)
Jul 01, 2021 0.2511 0.2668 0.2492 0.2535 490,336 +0.00(+0.64%)
Jun 30, 2021 0.2550 0.2550 0.2420 0.2519 690,537 +0.00(+1.37%)
Jun 29, 2021 0.2612 0.2612 0.2380 0.2485 1,096,507 -0.01(-2.74%)
Jun 28, 2021 0.2520 0.2600 0.2400 0.2555 2,322,534 -0.01(-5.19%)
Jun 25, 2021 0.2706 0.2706 0.2650 0.2695 830,220 -0.00(-0.92%)
Jun 24, 2021 0.2649 0.2800 0.2600 0.2720 845,768 +0.01(+1.87%)
Jun 23, 2021 0.2790 0.2880 0.2600 0.2670 2,342,605 -0.03(-11.33%)
Jun 22, 2021 0.2900 0.3090 0.2850 0.3011 4,136,292 +0.02(+7.54%)
Jun 21, 2021 0.2710 0.2828 0.2549 0.2800 3,024,917 +0.03(+11.60%)
Jun 18, 2021 0.2395 0.2770 0.2350 0.2509 8,419,984 +0.01(+4.37%)
Jun 17, 2021 0.2400 0.2440 0.2263 0.2404 1,434,568 +0.03(+12.49%)
Jun 16, 2021 0.2089 0.2300 0.2000 0.2137 2,754,605 +0.00(+2.30%)
Jun 15, 2021 0.2098 0.2098 0.2071 0.2089 391,317 +0.00(+0.77%)
Jun 14, 2021 0.2021 0.2139 0.2020 0.2073 656,994 -0.00(-0.77%)
Jun 11, 2021 0.2150 0.2150 0.2023 0.2089 321,764 -0.01(-2.34%)
Jun 10, 2021 0.2157 0.2160 0.2030 0.2139 761,314 -0.01(-2.77%)
Jun 09, 2021 0.1991 0.2323 0.1991 0.2200 1,466,805 +0.02(+8.37%)
Jun 08, 2021 0.2073 0.2073 0.1976 0.2030 884,570 -0.01(-4.25%)
Jun 07, 2021 0.2197 0.2197 0.2092 0.2120 697,772 +0.00(+1.34%)
Jun 04, 2021 0.2019 0.2100 0.2000 0.2092 404,740 +0.00(+0.38%)
Jun 03, 2021 0.2053 0.2200 0.2000 0.2084 920,393 -0.00(-0.14%)
Jun 02, 2021 0.2072 0.2087 0.1954 0.2087 800,387 +0.00(+2.30%)
Jun 01, 2021 0.2072 0.2090 0.1951 0.2040 838,457 -0.00(-0.87%)
May 28, 2021 0.2058 0.2058 0.1940 0.2058 620,469 +0.00(+1.38%)
May 27, 2021 0.2033 0.2072 0.1976 0.2030 425,639 +0.00(+0.50%)
May 26, 2021 0.2046 0.2046 0.1969 0.2020 352,510 -0.00(-2.18%)
May 25, 2021 0.2078 0.2080 0.2000 0.2065 670,742 +0.00(+1.08%)
May 24, 2021 0.1993 0.2054 0.1905 0.2043 830,897 -0.00(-0.83%)
May 21, 2021 0.1957 0.2135 0.1950 0.2060 1,154,150 +0.03(+17.51%)
May 20, 2021 0.1839 0.1850 0.1701 0.1753 640,500 -0.00(-2.56%)
May 19, 2021 0.1800 0.1833 0.1681 0.1799 524,291 +0.00(+0.00%)
May 18, 2021 0.1920 0.1920 0.1693 0.1799 446,815 +0.01(+3.27%)
May 17, 2021 0.1764 0.1900 0.1714 0.1742 1,050,697 -0.01(-3.22%)
May 14, 2021 0.1854 0.1970 0.1701 0.1800 1,052,149 +0.01(+8.83%)
May 13, 2021 0.1550 0.1730 0.1550 0.1654 2,227,329 -0.00(-2.71%)
May 12, 2021 0.1880 0.1880 0.1650 0.1700 815,923 -0.01(-5.56%)
May 11, 2021 0.1900 0.1901 0.1650 0.1800 2,593,753 -0.01(-6.01%)
May 10, 2021 0.2000 0.2113 0.1909 0.1915 1,200,181 -0.01(-4.25%)
May 07, 2021 0.2137 0.2137 0.2000 0.2000 1,076,627 -0.00(-1.96%)
May 06, 2021 0.2240 0.2250 0.2000 0.2040 2,118,842 -0.03(-13.19%)
May 05, 2021 0.2390 0.2430 0.2260 0.2350 867,190 +0.00(+2.17%)
May 04, 2021 0.2360 0.2493 0.2150 0.2300 1,529,483 -0.02(-7.41%)
May 03, 2021 0.2471 0.2500 0.2360 0.2484 787,172 +0.01(+2.64%)
Apr 30, 2021 0.2360 0.2479 0.2360 0.2420 357,400 +0.00(+0.00%)
Apr 29, 2021 0.2500 0.2500 0.2400 0.2420 808,467 +0.00(+1.26%)
Apr 28, 2021 0.2502 0.2502 0.2350 0.2390 696,579 -0.00(-1.24%)
Apr 27, 2021 0.2500 0.2500 0.2360 0.2420 640,262 -0.01(-2.22%)
Apr 26, 2021 0.2500 0.2500 0.2315 0.2475 1,819,430 +0.00(+1.85%)
Apr 23, 2021 0.2500 0.2550 0.2400 0.2430 731,600 +0.00(+0.83%)
Apr 22, 2021 0.2500 0.2500 0.2300 0.2410 1,441,722 -0.01(-2.78%)
Apr 21, 2021 0.2438 0.2480 0.2350 0.2479 499,013 +0.00(+1.18%)
Apr 20, 2021 0.2550 0.2550 0.2330 0.2450 1,229,386 -0.00(-1.80%)
Apr 19, 2021 0.2494 0.2600 0.2388 0.2495 1,757,899 +0.00(+0.20%)
Apr 16, 2021 0.2595 0.2595 0.2250 0.2490 1,442,100 +0.01(+3.75%)
Apr 15, 2021 0.2380 0.2600 0.2350 0.2400 1,157,119 -0.00(-0.62%)
Apr 14, 2021 0.2600 0.2600 0.2350 0.2415 2,461,086 +0.01(+2.81%)
Apr 13, 2021 0.2481 0.2520 0.2255 0.2349 3,545,486 -0.01(-5.32%)
Apr 12, 2021 0.2550 0.2550 0.2400 0.2481 1,564,842 -0.00(-0.16%)
Apr 09, 2021 0.2580 0.2580 0.2405 0.2485 668,800 -0.00(-1.58%)
Apr 08, 2021 0.2579 0.2579 0.2460 0.2525 917,532 +0.00(+0.80%)
Apr 07, 2021 0.2502 0.2700 0.2500 0.2505 1,553,294 -0.02(-6.53%)
Apr 06, 2021 0.2685 0.2755 0.2514 0.2680 1,348,144 +0.00(+0.00%)
Apr 05, 2021 0.2800 0.2800 0.2453 0.2680 1,762,105 +0.02(+7.20%)
Apr 01, 2021 0.2800 0.2800 0.2456 0.2500 1,521,000 -0.01(-2.46%)
Mar 31, 2021 0.2720 0.2720 0.2450 0.2563 896,565 +0.00(+0.91%)
Mar 30, 2021 0.2330 0.2540 0.2330 0.2540 1,765,960 +0.02(+7.17%)
Mar 29, 2021 0.2800 0.2800 0.2330 0.2370 1,209,924 -0.01(-3.27%)
Mar 26, 2021 0.2800 0.2800 0.2400 0.2450 1,117,200 +0.01(+4.57%)
Mar 25, 2021 0.2300 0.2501 0.2300 0.2343 1,969,902 -0.01(-3.98%)
Mar 24, 2021 0.2500 0.2750 0.2400 0.2440 1,958,864 -0.01(-3.17%)
Mar 23, 2021 0.2660 0.2680 0.2520 0.2520 2,441,874 -0.01(-1.95%)
Mar 22, 2021 0.2792 0.2792 0.2500 0.2570 2,760,945 +0.00(+1.18%)
Mar 19, 2021 0.2600 0.2704 0.2500 0.2540 1,251,400 -0.00(-0.63%)
Mar 18, 2021 0.2800 0.2800 0.2500 0.2556 1,152,940 -0.01(-3.55%)
Mar 17, 2021 0.2870 0.2870 0.2550 0.2650 1,443,710 +0.01(+2.28%)
Mar 16, 2021 0.2540 0.2680 0.2540 0.2591 1,306,978 -0.01(-2.23%)
Mar 15, 2021 0.2560 0.2800 0.2560 0.2650 1,182,043 -0.00(-1.49%)
Mar 12, 2021 0.2700 0.2750 0.2600 0.2690 1,191,700 +0.00(+0.37%)
Mar 11, 2021 0.2703 0.2770 0.2475 0.2680 3,684,583 +0.02(+8.68%)
Mar 10, 2021 0.2480 0.2565 0.2410 0.2466 1,387,635 -0.01(-2.72%)
Mar 09, 2021 0.2580 0.2735 0.2200 0.2535 3,548,193 -0.00(-0.20%)
Mar 08, 2021 0.2300 0.2880 0.2300 0.2540 2,261,522 -0.01(-4.15%)
Mar 05, 2021 0.2550 0.2800 0.2135 0.2650 5,472,000 +0.02(+9.05%)
Mar 04, 2021 0.2750 0.2900 0.2300 0.2430 6,091,597 -0.06(-18.86%)
Mar 03, 2021 0.3100 0.3300 0.2900 0.2995 4,026,576 -0.01(-4.01%)
Mar 02, 2021 0.3390 0.3400 0.3030 0.3120 4,507,186 +0.01(+3.90%)
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.