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

Black Dragon Resource Companies Inc (OP: BDGR )

0.0001 UNCHANGED
Last Price Updated: 9:54 AM EDT, Apr 12, 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, 2009 0.0020 0.0020 0.0015 0.0020 103,000 +0.00(+0.00%)
Apr 29, 2009 0.0020 0.0020 0.0020 0.0020 230,000 +0.00(+0.00%)
Apr 28, 2009 0.0022 0.0022 0.0020 0.0020 415,500 -0.00(-9.09%)
Apr 27, 2009 0.0022 0.0022 0.0022 0.0022 60,000 -0.00(-8.33%)
Apr 24, 2009 0.0020 0.0024 0.0020 0.0024 34,100 +0.00(+9.09%)
Apr 23, 2009 0.0022 0.0022 0.0022 0.0022 70,000 +0.00(+0.00%)
Apr 22, 2009 0.0024 0.0024 0.0022 0.0022 104,000 -0.00(-8.33%)
Apr 21, 2009 0.0024 0.0024 0.0024 0.0024 12,000 +0.00(+9.09%)
Apr 16, 2009 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Apr 15, 2009 0.0024 0.0024 0.0022 0.0022 139,000 -0.00(-8.33%)
Apr 14, 2009 0.0022 0.0024 0.0022 0.0024 117,500 +0.00(+0.00%)
Apr 13, 2009 0.0024 0.0024 0.0024 0.0024 71,000 +0.00(+9.09%)
Apr 09, 2009 0.0022 0.0022 0.0022 0.0022 105,000 +0.00(+0.00%)
Apr 07, 2009 0.0022 0.0022 0.0022 0.0022 0 -0.00(-12.00%)
Apr 06, 2009 0.0022 0.0025 0.0022 0.0025 10,401 +0.00(+13.64%)
Apr 02, 2009 0.0022 0.0022 0.0022 0.0022 0 -0.00(-4.35%)
Apr 01, 2009 0.0025 0.0025 0.0023 0.0023 877,000 +0.00(+15.00%)
Mar 31, 2009 0.0025 0.0025 0.0020 0.0020 265,500 -0.00(-20.00%)
Mar 30, 2009 0.0018 0.0025 0.0018 0.0025 170,000 +0.00(+56.25%)
Mar 26, 2009 0.0011 0.0016 0.0011 0.0016 32,100 +0.00(+0.00%)
Mar 25, 2009 0.0016 0.0016 0.0016 0.0016 317 -0.00(-20.00%)
Mar 24, 2009 0.0020 0.0020 0.0020 0.0020 10,000 +0.00(+0.00%)
Mar 23, 2009 0.0020 0.0020 0.0020 0.0020 674,399 -0.00(-20.00%)
Mar 20, 2009 0.0026 0.0026 0.0025 0.0025 100,000 +0.00(+150.00%)
Mar 19, 2009 0.0010 0.0010 0.0008 0.0010 536,306 -0.00(-16.67%)
Mar 17, 2009 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Mar 16, 2009 0.0010 0.0010 0.0010 0.0010 100,000 -0.00(-16.67%)
Mar 13, 2009 0.0018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 12, 2009 0.0012 0.0018 0.0011 0.0012 143,000 -0.00(-20.00%)
Mar 11, 2009 0.0012 0.0015 0.0012 0.0015 201,732 +0.00(+0.00%)
Mar 10, 2009 0.0015 0.0015 0.0015 0.0015 150,000 +0.00(+0.00%)
Mar 09, 2009 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Mar 06, 2009 0.0015 0.0015 0.0015 0.0015 215,000 +0.00(+0.00%)
Mar 05, 2009 0.0018 0.0018 0.0015 0.0015 150,000 -0.00(-16.67%)
Mar 04, 2009 0.0018 0.0018 0.0018 0.0018 200,000 +0.00(+20.00%)
Mar 02, 2009 0.0015 0.0018 0.0015 0.0015 130,000 -0.00(-21.05%)
Feb 27, 2009 0.0019 0.0019 0.0019 0.0019 92,140 +0.00(+0.00%)
Feb 26, 2009 0.0019 0.0019 0.0018 0.0019 268,800 +0.00(+18.75%)
Feb 25, 2009 0.0019 0.0019 0.0016 0.0016 1,503,000 -0.00(-15.79%)
Feb 24, 2009 0.0020 0.0020 0.0019 0.0019 413,000 -0.00(-13.64%)
Feb 23, 2009 0.0022 0.0022 0.0022 0.0022 81,818 +0.00(+0.00%)
Feb 20, 2009 0.0022 0.0022 0.0018 0.0022 186,300 +0.00(+10.00%)
Feb 19, 2009 0.0020 0.0020 0.0020 0.0020 21,000 +0.00(+5.26%)
Feb 18, 2009 0.0019 0.0019 0.0019 0.0019 61,500 +0.00(+0.00%)
Feb 17, 2009 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Feb 13, 2009 0.0020 0.0020 0.0019 0.0019 256,000 -0.00(-20.83%)
Feb 12, 2009 0.0024 0.0024 0.0024 0.0024 50,000 +0.00(+26.32%)
Feb 11, 2009 0.0020 0.0020 0.0019 0.0019 453,641 +0.00(+0.00%)
Feb 10, 2009 0.0020 0.0020 0.0019 0.0019 310,829 +0.00(+0.00%)
Feb 09, 2009 0.0019 0.0021 0.0019 0.0019 998,842 -0.00(-5.00%)
Feb 06, 2009 0.0019 0.0024 0.0019 0.0020 200,000 +0.00(+5.26%)
Feb 05, 2009 0.0024 0.0024 0.0019 0.0019 264,000 -0.00(-5.00%)
Feb 04, 2009 0.0024 0.0024 0.0019 0.0020 455,000 -0.00(-16.67%)
Feb 03, 2009 0.0024 0.0024 0.0024 0.0024 9,000 +0.00(+20.00%)
Feb 02, 2009 0.0019 0.0020 0.0019 0.0020 122,000 +0.00(+5.26%)
Jan 30, 2009 0.0019 0.0019 0.0019 0.0019 5,000 -0.00(-20.83%)
Jan 29, 2009 0.0024 0.0024 0.0019 0.0024 115,200 +0.00(+26.32%)
Jan 28, 2009 0.0019 0.0019 0.0019 0.0019 24,505 -0.00(-20.83%)
Jan 27, 2009 0.0024 0.0024 0.0024 0.0024 12,666 +0.00(+26.32%)
Jan 26, 2009 0.0020 0.0020 0.0019 0.0019 80,000 -0.00(-5.00%)
Jan 23, 2009 0.0020 0.0020 0.0020 0.0020 12,500 -0.00(-4.76%)
Jan 22, 2009 0.0021 0.0021 0.0021 0.0021 10,000 -0.00(-12.50%)
Jan 21, 2009 0.0024 0.0024 0.0024 0.0024 15,000 -0.00(-4.00%)
Jan 20, 2009 0.0026 0.0026 0.0025 0.0025 103,000 -0.00(-3.85%)
Jan 16, 2009 0.0021 0.0026 0.0020 0.0026 90,000 +0.00(+23.81%)
Jan 15, 2009 0.0021 0.0021 0.0021 0.0021 20,000 -0.00(-16.00%)
Jan 14, 2009 0.0026 0.0026 0.0025 0.0025 212,100 -0.00(-3.85%)
Jan 13, 2009 0.0026 0.0026 0.0026 0.0026 340,000 +0.00(+4.00%)
Jan 12, 2009 0.0025 0.0026 0.0025 0.0025 81,000 +0.00(+4.17%)
Jan 09, 2009 0.0024 0.0024 0.0024 0.0024 5,034 -0.00(-4.00%)
Jan 08, 2009 0.0024 0.0025 0.0024 0.0025 152,300 +0.00(+4.17%)
Jan 07, 2009 0.0019 0.0025 0.0018 0.0024 1,012,655 +0.00(+26.32%)
Jan 06, 2009 0.0019 0.0019 0.0018 0.0019 256,800 +0.00(+0.00%)
Jan 05, 2009 0.0019 0.0019 0.0018 0.0019 353,600 +0.00(+5.56%)
Jan 02, 2009 0.0018 0.0019 0.0018 0.0018 340,200 +0.00(+0.00%)
Dec 31, 2008 0.0022 0.0023 0.0018 0.0018 1,412,696 -0.00(-18.18%)
Dec 30, 2008 0.0020 0.0022 0.0020 0.0022 217,500 +0.00(+4.76%)
Dec 29, 2008 0.0020 0.0025 0.0020 0.0021 2,200,817 -0.00(-19.23%)
Dec 26, 2008 0.0021 0.0026 0.0016 0.0026 3,851,909 +0.00(+44.44%)
Dec 24, 2008 0.0022 0.0022 0.0018 0.0018 405,500 +0.00(+0.00%)
Dec 23, 2008 0.0018 0.0018 0.0018 0.0018 7,384 -0.00(-14.29%)
Dec 22, 2008 0.0022 0.0026 0.0017 0.0021 2,544,033 -0.00(-4.55%)
Dec 19, 2008 0.0025 0.0026 0.0021 0.0022 925,400 -0.00(-12.00%)
Dec 18, 2008 0.0016 0.0026 0.0016 0.0025 2,227,261 +0.00(+56.25%)
Dec 17, 2008 0.0020 0.0021 0.0015 0.0016 4,159,016 -0.00(-27.27%)
Dec 16, 2008 0.0022 0.0022 0.0022 0.0022 64,125 -0.00(-8.33%)
Dec 15, 2008 0.0020 0.0024 0.0019 0.0024 723,000 +0.00(+20.00%)
Dec 12, 2008 0.0015 0.0020 0.0015 0.0020 1,215,300 +0.00(+25.00%)
Dec 11, 2008 0.0015 0.0017 0.0015 0.0016 626,400 -0.00(-11.11%)
Dec 10, 2008 0.0019 0.0020 0.0018 0.0018 671,703 -0.00(-5.26%)
Dec 09, 2008 0.0018 0.0020 0.0018 0.0019 502,800 +0.00(+5.56%)
Dec 08, 2008 0.0020 0.0020 0.0018 0.0018 854,700 -0.00(-10.00%)
Dec 05, 2008 0.0018 0.0020 0.0018 0.0020 444,142 +0.00(+0.00%)
Dec 04, 2008 0.0028 0.0028 0.0010 0.0020 5,426,775 -0.00(-28.57%)
Dec 03, 2008 0.0025 0.0030 0.0023 0.0028 4,345,667 -0.00(-6.67%)
Dec 02, 2008 0.0025 0.0030 0.0025 0.0030 782,750 +0.00(+0.00%)
Dec 01, 2008 0.0031 0.0031 0.0022 0.0030 1,734,500 -0.00(-3.23%)
Nov 28, 2008 0.0030 0.0031 0.0030 0.0031 300,000 +0.00(+40.91%)
Nov 26, 2008 0.0021 0.0031 0.0021 0.0022 297,000 +0.00(+4.76%)
Nov 25, 2008 0.0030 0.0030 0.0020 0.0021 803,800 -0.00(-30.00%)
Nov 24, 2008 0.0039 0.0039 0.0030 0.0030 318,000 -0.00(-21.05%)
Nov 21, 2008 0.0035 0.0038 0.0025 0.0038 480,916 -0.00(-2.56%)
Nov 20, 2008 0.0038 0.0039 0.0035 0.0039 170,000 -0.00(-2.50%)
Nov 19, 2008 0.0040 0.0040 0.0038 0.0040 4,494,400 +0.00(+0.00%)
Nov 18, 2008 0.0040 0.0045 0.0040 0.0040 1,020,000 +0.00(+0.00%)
Nov 17, 2008 0.0045 0.0045 0.0030 0.0040 1,568,555 -0.00(-11.11%)
Nov 14, 2008 0.0055 0.0055 0.0045 0.0045 239,000 +0.00(+0.00%)
Nov 13, 2008 0.0055 0.0055 0.0045 0.0045 60,000 -0.00(-10.00%)
Nov 12, 2008 0.0050 0.0050 0.0050 0.0050 183,000 +0.00(+0.00%)
Nov 11, 2008 0.0060 0.0060 0.0050 0.0050 537,000 -0.00(-13.79%)
Nov 10, 2008 0.0050 0.0060 0.0050 0.0058 3,059,044 +0.00(+16.00%)
Nov 07, 2008 0.0060 0.0070 0.0050 0.0050 214,167 +0.00(+0.00%)
Nov 06, 2008 0.0060 0.0060 0.0050 0.0050 423,667 +0.00(+0.00%)
Nov 05, 2008 0.0070 0.0075 0.0040 0.0050 219,999 -0.00(-28.57%)
Nov 04, 2008 0.0070 0.0080 0.0040 0.0070 994,191 -0.00(-12.50%)
Nov 03, 2008 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Oct 31, 2008 0.0085 0.0085 0.0080 0.0080 236,000 +0.00(+0.00%)
Oct 30, 2008 0.0080 0.0085 0.0080 0.0080 247,700 -0.00(-4.76%)
Oct 29, 2008 0.0080 0.0090 0.0080 0.0084 904,000 +0.00(+5.00%)
Oct 28, 2008 0.0095 0.0095 0.0080 0.0080 1,099,209 -0.00(-15.79%)
Oct 27, 2008 0.0100 0.0100 0.0080 0.0095 190,001 +0.00(+11.76%)
Oct 24, 2008 0.0080 0.0090 0.0080 0.0085 402,100 +0.00(+6.25%)
Oct 23, 2008 0.0080 0.0090 0.0080 0.0080 504,600 -0.00(-3.61%)
Oct 22, 2008 0.0100 0.0100 0.0080 0.0083 88,500 -0.00(-7.78%)
Oct 21, 2008 0.0090 0.0100 0.0080 0.0090 188,966 +0.00(+1.12%)
Oct 20, 2008 0.0100 0.0110 0.0070 0.0089 425,600 -0.00(-11.00%)
Oct 17, 2008 0.0100 0.0100 0.0100 0.0100 25,000 +0.00(+0.00%)
Oct 16, 2008 0.0100 0.0110 0.0100 0.0100 140,557 +0.00(+11.11%)
Oct 15, 2008 0.0070 0.0100 0.0070 0.0090 1,258,500 +0.00(+28.57%)
Oct 14, 2008 0.0075 0.0100 0.0070 0.0070 1,300,200 -0.00(-30.00%)
Oct 13, 2008 0.0100 0.0105 0.0100 0.0100 335,500 -0.00(-4.76%)
Oct 10, 2008 0.0100 0.0115 0.0085 0.0105 632,800 +0.00(+5.00%)
Oct 09, 2008 0.0120 0.0120 0.0090 0.0100 822,957 -0.00(-16.67%)
Oct 08, 2008 0.0130 0.0130 0.0110 0.0120 705,000 -0.00(-7.69%)
Oct 07, 2008 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Oct 06, 2008 0.0160 0.0160 0.0125 0.0130 233,403 -0.00(-17.72%)
Oct 03, 2008 0.0125 0.0160 0.0125 0.0158 54,105 +0.00(+5.33%)
Oct 02, 2008 0.0150 0.0150 0.0125 0.0150 70,500 +0.00(+0.00%)
Oct 01, 2008 0.0160 0.0160 0.0150 0.0150 136,500 -0.00(-6.25%)
Sep 30, 2008 0.0150 0.0160 0.0150 0.0160 296,008 +0.00(+0.00%)
Sep 29, 2008 0.0170 0.0170 0.0150 0.0160 551,303 +0.00(+0.00%)
Sep 26, 2008 0.0160 0.0170 0.0150 0.0160 1,110,900 -0.00(-5.88%)
Sep 25, 2008 0.0160 0.0170 0.0155 0.0170 721,091 +0.00(+13.33%)
Sep 24, 2008 0.0145 0.0160 0.0144 0.0150 3,041,508 +0.00(+4.17%)
Sep 23, 2008 0.0145 0.0145 0.0144 0.0144 380,000 +0.00(+0.00%)
Sep 22, 2008 0.0140 0.0145 0.0139 0.0144 3,326,897 +0.00(+2.86%)
Sep 19, 2008 0.0140 0.0140 0.0140 0.0140 31,430 -0.00(-2.78%)
Sep 18, 2008 0.0110 0.0150 0.0095 0.0144 8,130,311 +0.00(+30.91%)
Sep 17, 2008 0.0150 0.0150 0.0100 0.0110 2,303,045 -0.00(-26.67%)
Sep 16, 2008 0.0140 0.0160 0.0140 0.0150 1,115,994 +0.00(+7.14%)
Sep 15, 2008 0.0160 0.0160 0.0140 0.0140 939,977 -0.00(-12.50%)
Sep 12, 2008 0.0160 0.0160 0.0150 0.0160 357,000 +0.00(+0.00%)
Sep 11, 2008 0.0180 0.0180 0.0160 0.0160 155,111 -0.00(-5.88%)
Sep 10, 2008 0.0190 0.0190 0.0150 0.0170 1,821,684 -0.00(-5.56%)
Sep 09, 2008 0.0160 0.0180 0.0160 0.0180 32,800 +0.00(+5.88%)
Sep 08, 2008 0.0200 0.0200 0.0170 0.0170 880,888 -0.00(-15.00%)
Sep 05, 2008 0.0200 0.0230 0.0200 0.0200 351,300 +0.00(+0.00%)
Sep 04, 2008 0.0140 0.0240 0.0130 0.0200 3,275,475 -0.01(-25.93%)
Sep 03, 2008 0.0270 0.0270 0.0240 0.0270 321,216 +0.00(+0.00%)
Sep 02, 2008 0.0270 0.0270 0.0260 0.0270 203,000 +0.00(+3.85%)
Aug 29, 2008 0.0280 0.0280 0.0260 0.0260 51,100 -0.00(-3.70%)
Aug 28, 2008 0.0270 0.0290 0.0270 0.0270 74,147 -0.00(-3.57%)
Aug 27, 2008 0.0280 0.0290 0.0270 0.0280 370,000 +0.00(+0.00%)
Aug 26, 2008 0.0270 0.0290 0.0270 0.0280 276,200 -0.00(-3.45%)
Aug 25, 2008 0.0300 0.0300 0.0290 0.0290 157,000 -0.00(-3.33%)
Aug 22, 2008 0.0310 0.0350 0.0250 0.0300 2,306,072 -0.00(-3.23%)
Aug 21, 2008 0.0310 0.0340 0.0300 0.0310 1,303,589 -0.00(-11.43%)
Aug 20, 2008 0.0310 0.0350 0.0310 0.0350 755,150 +0.00(+2.94%)
Aug 19, 2008 0.0380 0.0380 0.0300 0.0340 1,790,000 -0.01(-15.00%)
Aug 18, 2008 0.0350 0.0400 0.0350 0.0400 32,158 +0.00(+2.56%)
Aug 15, 2008 0.0370 0.0390 0.0360 0.0390 464,000 +0.00(+8.33%)
Aug 14, 2008 0.0395 0.0400 0.0360 0.0360 618,050 -0.00(-8.86%)
Aug 13, 2008 0.0400 0.0400 0.0390 0.0395 302,920 -0.00(-1.25%)
Aug 12, 2008 0.0390 0.0400 0.0380 0.0400 666,052 +0.00(+0.00%)
Aug 11, 2008 0.0400 0.0400 0.0380 0.0400 458,000 +0.00(+0.00%)
Aug 08, 2008 0.0450 0.0450 0.0380 0.0400 1,487,915 +0.00(+0.00%)
Aug 07, 2008 0.0370 0.0420 0.0360 0.0400 1,466,089 +0.00(+5.26%)
Aug 06, 2008 0.0380 0.0380 0.0360 0.0380 820,712 -0.00(-2.56%)
Aug 05, 2008 0.0360 0.0390 0.0360 0.0390 299,600 +0.00(+2.63%)
Aug 04, 2008 0.0400 0.0400 0.0360 0.0380 728,000 +0.00(+0.00%)
Aug 01, 2008 0.0380 0.0400 0.0380 0.0380 391,500 +0.00(+0.00%)
Jul 31, 2008 0.0430 0.0430 0.0350 0.0380 394,289 -0.00(-9.52%)
Jul 30, 2008 0.0380 0.0420 0.0350 0.0420 892,468 +0.01(+31.25%)
Jul 29, 2008 0.0320 0.0370 0.0280 0.0320 2,650,435 -0.00(-13.51%)
Jul 28, 2008 0.0390 0.0390 0.0340 0.0370 661,900 -0.00(-7.50%)
Jul 25, 2008 0.0420 0.0430 0.0340 0.0400 1,875,629 -0.00(-6.98%)
Jul 24, 2008 0.0420 0.0440 0.0400 0.0430 1,004,700 +0.00(+2.38%)
Jul 23, 2008 0.0450 0.0460 0.0420 0.0420 1,166,700 -0.00(-6.67%)
Jul 22, 2008 0.0500 0.0500 0.0420 0.0450 1,686,322 -0.01(-10.00%)
Jul 21, 2008 0.0510 0.0520 0.0470 0.0500 806,160 -0.00(-3.85%)
Jul 18, 2008 0.0500 0.0530 0.0500 0.0520 144,444 +0.00(+4.00%)
Jul 17, 2008 0.0530 0.0530 0.0480 0.0500 947,400 -0.00(-2.34%)
Jul 16, 2008 0.0580 0.0600 0.0470 0.0512 1,599,680 -0.01(-14.67%)
Jul 15, 2008 0.0515 0.0630 0.0480 0.0600 5,838,322 +0.01(+20.00%)
Jul 14, 2008 0.0500 0.0510 0.0450 0.0500 1,503,025 +0.00(+0.00%)
Jul 11, 2008 0.0510 0.0520 0.0420 0.0500 393,900 +0.00(+0.00%)
Jul 10, 2008 0.0500 0.0500 0.0450 0.0500 642,700 +0.00(+0.00%)
Jul 09, 2008 0.0400 0.0540 0.0400 0.0500 1,160,515 +0.01(+35.14%)
Jul 08, 2008 0.0455 0.0480 0.0350 0.0370 1,815,123 -0.01(-26.00%)
Jul 07, 2008 0.0500 0.0510 0.0490 0.0500 272,770 +0.00(+0.00%)
Jul 04, 2008 0.0460 0.0500 0.0460 0.0500 391,610 +0.00(+0.00%)
Jul 03, 2008 0.0460 0.0500 0.0460 0.0500 391,610 +0.00(+0.00%)
Jul 02, 2008 0.0500 0.0510 0.0490 0.0500 868,500 +0.00(+0.00%)
Jul 01, 2008 0.0470 0.0500 0.0440 0.0500 202,050 +0.00(+0.00%)
Jun 30, 2008 0.0500 0.0520 0.0500 0.0500 1,322,644 +0.00(+0.00%)
Jun 27, 2008 0.0470 0.0520 0.0440 0.0500 1,539,939 +0.01(+11.11%)
Jun 26, 2008 0.0470 0.0480 0.0440 0.0450 712,582 -0.00(-2.17%)
Jun 25, 2008 0.0460 0.0480 0.0450 0.0460 171,896 +0.00(+2.22%)
Jun 24, 2008 0.0500 0.0500 0.0450 0.0450 237,027 -0.00(-8.16%)
Jun 23, 2008 0.0500 0.0510 0.0470 0.0490 807,336 +0.00(+2.08%)
Jun 20, 2008 0.0500 0.0510 0.0450 0.0480 557,700 -0.00(-4.00%)
Jun 19, 2008 0.0525 0.0530 0.0500 0.0500 414,489 +0.00(+0.00%)
Jun 18, 2008 0.0420 0.0500 0.0420 0.0500 1,116,421 +0.01(+11.11%)
Jun 17, 2008 0.0470 0.0470 0.0450 0.0450 267,490 -0.00(-2.17%)
Jun 16, 2008 0.0450 0.0500 0.0450 0.0460 86,980 +0.00(+2.22%)
Jun 13, 2008 0.0450 0.0450 0.0420 0.0450 126,420 +0.00(+0.00%)
Jun 12, 2008 0.0450 0.0480 0.0450 0.0450 284,000 +0.00(+2.27%)
Jun 11, 2008 0.0450 0.0500 0.0440 0.0440 387,315 +0.00(+0.00%)
Jun 10, 2008 0.0480 0.0500 0.0440 0.0440 605,050 +0.00(+10.00%)
Jun 09, 2008 0.0460 0.0480 0.0400 0.0400 871,150 -0.01(-16.67%)
Jun 06, 2008 0.0500 0.0510 0.0480 0.0480 453,460 -0.00(-4.00%)
Jun 05, 2008 0.0500 0.0590 0.0500 0.0500 521,700 +0.00(+0.00%)
Jun 04, 2008 0.0480 0.0500 0.0460 0.0500 277,880 +0.00(+4.17%)
Jun 03, 2008 0.0550 0.0550 0.0450 0.0480 389,317 -0.01(-17.24%)
Jun 02, 2008 0.0580 0.0610 0.0530 0.0580 515,060 -0.00(-4.92%)
May 30, 2008 0.0630 0.0630 0.0600 0.0610 821,249 +0.00(+1.67%)
May 29, 2008 0.0550 0.0630 0.0530 0.0600 2,144,174 +0.01(+15.38%)
May 28, 2008 0.0520 0.0560 0.0500 0.0520 3,699,051 +0.00(+4.00%)
May 27, 2008 0.0470 0.0540 0.0450 0.0500 1,245,045 +0.00(+8.70%)
May 26, 2008 0.0400 0.0500 0.0380 0.0460 1,382,350 +0.00(+0.00%)
May 23, 2008 0.0400 0.0500 0.0380 0.0460 1,382,350 +0.01(+15.00%)
May 22, 2008 0.0440 0.0440 0.0390 0.0400 1,536,800 -0.00(-9.09%)
May 21, 2008 0.0500 0.0500 0.0440 0.0440 1,000,850 -0.01(-12.00%)
May 20, 2008 0.0500 0.0530 0.0500 0.0500 368,900 +0.00(+0.00%)
May 19, 2008 0.0580 0.0580 0.0500 0.0500 258,600 -0.00(-9.09%)
May 16, 2008 0.0560 0.0570 0.0520 0.0550 787,790 -0.00(-1.79%)
May 15, 2008 0.0520 0.0580 0.0520 0.0560 322,490 +0.00(+7.69%)
May 14, 2008 0.0600 0.0600 0.0500 0.0520 632,927 -0.01(-11.86%)
May 13, 2008 0.0630 0.0630 0.0510 0.0590 1,267,716 -0.00(-6.35%)
May 12, 2008 0.0500 0.0670 0.0480 0.0630 2,886,612 +0.01(+28.57%)
May 09, 2008 0.0500 0.0510 0.0450 0.0490 2,307,450 +0.00(+6.52%)
May 08, 2008 0.0450 0.0520 0.0400 0.0460 2,333,225 +0.01(+17.95%)
May 07, 2008 0.0400 0.0410 0.0370 0.0390 1,030,678 -0.00(-2.50%)
May 06, 2008 0.0400 0.0400 0.0390 0.0400 214,792 +0.00(+5.26%)
May 05, 2008 0.0385 0.0400 0.0350 0.0380 423,449 +0.00(+2.70%)
May 02, 2008 0.0380 0.0380 0.0350 0.0370 317,127 -0.00(-2.63%)
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.