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

Image Protect Inc (OP: IMTL )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 11:28 AM EDT, May 17, 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 (%)
Dec 31, 2019 0.0005 0.0005 0.0004 0.0004 47,167,596 -0.00(-20.00%)
Dec 30, 2019 0.0005 0.0006 0.0004 0.0005 40,679,556 +0.00(+25.00%)
Dec 27, 2019 0.0005 0.0006 0.0004 0.0004 19,821,200 -0.00(-20.00%)
Dec 26, 2019 0.0005 0.0006 0.0004 0.0005 34,061,120 -0.00(-16.67%)
Dec 24, 2019 0.0006 0.0006 0.0005 0.0006 46,038,500 +0.00(+0.00%)
Dec 23, 2019 0.0007 0.0007 0.0004 0.0006 65,354,476 -0.00(-14.29%)
Dec 20, 2019 0.0009 0.0009 0.0006 0.0007 51,236,600 -0.00(-12.50%)
Dec 19, 2019 0.0008 0.0009 0.0006 0.0008 136,530,400 +0.00(+33.33%)
Dec 18, 2019 0.0006 0.0006 0.0005 0.0006 12,080,135 +0.00(+0.00%)
Dec 17, 2019 0.0006 0.0007 0.0005 0.0006 18,906,124 +0.00(+0.00%)
Dec 16, 2019 0.0007 0.0007 0.0006 0.0006 13,501,716 +0.00(+0.00%)
Dec 13, 2019 0.0006 0.0008 0.0006 0.0006 11,481,600 +0.00(+0.00%)
Dec 12, 2019 0.0007 0.0008 0.0005 0.0006 34,427,380 -0.00(-14.29%)
Dec 11, 2019 0.0007 0.0007 0.0006 0.0007 20,760,828 +0.00(+16.67%)
Dec 10, 2019 0.0005 0.0007 0.0004 0.0006 24,273,448 +0.00(+20.00%)
Dec 09, 2019 0.0005 0.0005 0.0004 0.0005 17,771,652 +0.00(+0.00%)
Dec 06, 2019 0.0005 0.0006 0.0004 0.0005 40,514,800 +0.00(+0.00%)
Dec 05, 2019 0.0006 0.0006 0.0004 0.0005 37,797,552 +0.00(+0.00%)
Dec 04, 2019 0.0007 0.0008 0.0004 0.0005 168,080,320 -0.00(-37.50%)
Dec 03, 2019 0.0008 0.0008 0.0006 0.0008 28,509,460 +0.00(+14.29%)
Dec 02, 2019 0.0008 0.0008 0.0006 0.0007 16,278,764 -0.00(-12.50%)
Nov 29, 2019 0.0007 0.0008 0.0007 0.0008 4,816,000 +0.00(+14.29%)
Nov 27, 2019 0.0009 0.0009 0.0006 0.0007 73,309,800 -0.00(-22.22%)
Nov 26, 2019 0.0009 0.0010 0.0008 0.0009 38,509,324 +0.00(+0.00%)
Nov 25, 2019 0.0010 0.0010 0.0008 0.0009 28,063,836 +0.00(+0.00%)
Nov 22, 2019 0.0010 0.0010 0.0008 0.0009 45,662,796 -0.00(-10.00%)
Nov 21, 2019 0.0011 0.0011 0.0008 0.0010 107,795,736 -0.00(-9.09%)
Nov 20, 2019 0.0011 0.0015 0.0010 0.0011 192,261,920 +0.00(+10.00%)
Nov 19, 2019 0.0010 0.0012 0.0010 0.0010 19,898,898 +0.00(+0.00%)
Nov 18, 2019 0.0010 0.0012 0.0010 0.0010 24,918,060 +0.00(+0.00%)
Nov 15, 2019 0.0011 0.0012 0.0010 0.0010 25,221,498 -0.00(-9.09%)
Nov 14, 2019 0.0011 0.0012 0.0010 0.0011 24,723,564 +0.00(+10.00%)
Nov 13, 2019 0.0011 0.0012 0.0010 0.0010 13,385,769 -0.00(-9.09%)
Nov 12, 2019 0.0011 0.0012 0.0010 0.0011 8,504,557 +0.00(+0.00%)
Nov 11, 2019 0.0011 0.0012 0.0010 0.0011 6,394,204 -0.00(-8.33%)
Nov 08, 2019 0.0011 0.0012 0.0010 0.0012 17,477,700 +0.00(+9.09%)
Nov 07, 2019 0.0011 0.0011 0.0010 0.0011 6,558,228 +0.00(+0.00%)
Nov 06, 2019 0.0012 0.0012 0.0010 0.0011 39,378,092 -0.00(-8.33%)
Nov 05, 2019 0.0011 0.0012 0.0010 0.0012 17,357,240 +0.00(+9.09%)
Nov 04, 2019 0.0012 0.0012 0.0010 0.0011 18,181,070 -0.00(-8.33%)
Nov 01, 2019 0.0011 0.0013 0.0010 0.0012 28,360,500 +0.00(+0.00%)
Oct 31, 2019 0.0012 0.0012 0.0011 0.0012 31,101,676 +0.00(+0.00%)
Oct 30, 2019 0.0012 0.0012 0.0011 0.0012 12,861,727 +0.00(+9.09%)
Oct 29, 2019 0.0010 0.0013 0.0009 0.0011 91,566,888 +0.00(+10.00%)
Oct 28, 2019 0.0010 0.0010 0.0009 0.0010 13,690,817 +0.00(+0.00%)
Oct 25, 2019 0.0010 0.0010 0.0009 0.0010 10,438,800 +0.00(+11.11%)
Oct 24, 2019 0.0010 0.0010 0.0009 0.0009 21,305,794 -0.00(-10.00%)
Oct 23, 2019 0.0009 0.0010 0.0009 0.0010 11,895,816 +0.00(+11.11%)
Oct 22, 2019 0.0009 0.0011 0.0009 0.0009 14,362,975 -0.00(-18.18%)
Oct 21, 2019 0.0010 0.0011 0.0009 0.0011 20,154,212 +0.00(+10.00%)
Oct 18, 2019 0.0011 0.0012 0.0009 0.0010 144,609,600 -0.00(-9.09%)
Oct 17, 2019 0.0011 0.0012 0.0010 0.0011 39,299,448 +0.00(+0.00%)
Oct 16, 2019 0.0012 0.0012 0.0010 0.0011 28,454,692 -0.00(-8.33%)
Oct 15, 2019 0.0010 0.0012 0.0010 0.0012 22,761,684 +0.00(+9.09%)
Oct 14, 2019 0.0012 0.0012 0.0010 0.0011 21,721,380 +0.00(+0.00%)
Oct 11, 2019 0.0012 0.0012 0.0010 0.0011 15,775,800 -0.00(-8.33%)
Oct 10, 2019 0.0012 0.0013 0.0011 0.0012 61,196,464 +0.00(+0.00%)
Oct 09, 2019 0.0013 0.0014 0.0011 0.0012 55,410,952 -0.00(-14.29%)
Oct 08, 2019 0.0013 0.0014 0.0012 0.0014 72,433,016 +0.00(+27.27%)
Oct 07, 2019 0.0011 0.0012 0.0010 0.0011 59,334,868 +0.00(+0.00%)
Oct 04, 2019 0.0011 0.0013 0.0010 0.0011 41,599,100 +0.00(+0.00%)
Oct 03, 2019 0.0014 0.0014 0.0010 0.0011 97,001,560 -0.00(-15.38%)
Oct 02, 2019 0.0011 0.0015 0.0011 0.0013 45,280,992 +0.00(+8.33%)
Oct 01, 2019 0.0018 0.0019 0.0011 0.0012 164,922,528 -0.00(-29.41%)
Sep 30, 2019 0.0018 0.0019 0.0015 0.0017 134,221,760 -0.00(-10.53%)
Sep 27, 2019 0.0024 0.0025 0.0016 0.0019 139,761,504 -0.00(-24.00%)
Sep 26, 2019 0.0030 0.0032 0.0020 0.0025 173,819,584 -0.00(-13.79%)
Sep 25, 2019 0.0029 0.0035 0.0023 0.0029 158,996,400 -0.00(-6.45%)
Sep 24, 2019 0.0017 0.0037 0.0016 0.0031 250,005,696 +0.00(+93.75%)
Sep 23, 2019 0.0012 0.0020 0.0011 0.0016 92,475,640 +0.00(+33.33%)
Sep 20, 2019 0.0011 0.0013 0.0011 0.0012 4,766,500 +0.00(+0.00%)
Sep 19, 2019 0.0011 0.0012 0.0010 0.0012 12,260,039 +0.00(+0.00%)
Sep 18, 2019 0.0011 0.0012 0.0011 0.0012 14,599,702 +0.00(+0.00%)
Sep 17, 2019 0.0011 0.0012 0.0011 0.0012 11,614,184 +0.00(+9.09%)
Sep 16, 2019 0.0012 0.0013 0.0011 0.0011 19,610,112 -0.00(-8.33%)
Sep 13, 2019 0.0014 0.0014 0.0011 0.0012 46,166,700 -0.00(-7.69%)
Sep 12, 2019 0.0013 0.0015 0.0012 0.0013 19,596,940 +0.00(+0.00%)
Sep 11, 2019 0.0014 0.0016 0.0012 0.0013 17,550,804 -0.00(-7.14%)
Sep 10, 2019 0.0013 0.0015 0.0012 0.0014 17,643,150 +0.00(+16.67%)
Sep 09, 2019 0.0015 0.0017 0.0011 0.0012 43,744,004 -0.00(-20.00%)
Sep 06, 2019 0.0016 0.0017 0.0013 0.0015 72,466,000 +0.00(+15.38%)
Sep 05, 2019 0.0013 0.0014 0.0011 0.0013 20,639,332 +0.00(+8.33%)
Sep 04, 2019 0.0010 0.0014 0.0010 0.0012 26,619,036 +0.00(+9.09%)
Sep 03, 2019 0.0010 0.0012 0.0010 0.0011 5,891,621 +0.00(+0.00%)
Aug 30, 2019 0.0012 0.0012 0.0010 0.0011 5,941,300 +0.00(+10.00%)
Aug 29, 2019 0.0011 0.0012 0.0010 0.0010 14,954,533 +0.00(+0.00%)
Aug 28, 2019 0.0011 0.0012 0.0010 0.0010 5,262,398 +0.00(+0.00%)
Aug 27, 2019 0.0011 0.0012 0.0010 0.0010 18,415,584 -0.00(-16.67%)
Aug 26, 2019 0.0011 0.0014 0.0011 0.0012 39,118,332 +0.00(+0.00%)
Aug 23, 2019 0.0013 0.0014 0.0012 0.0012 21,384,500 -0.00(-7.69%)
Aug 22, 2019 0.0015 0.0018 0.0013 0.0013 13,661,906 -0.00(-13.33%)
Aug 21, 2019 0.0017 0.0018 0.0015 0.0015 18,004,296 +0.00(+0.00%)
Aug 20, 2019 0.0017 0.0021 0.0015 0.0015 42,943,744 -0.00(-21.05%)
Aug 19, 2019 0.0020 0.0029 0.0017 0.0019 61,474,632 +0.00(+11.76%)
Aug 16, 2019 0.0017 0.0018 0.0015 0.0017 7,926,200 +0.00(+6.25%)
Aug 15, 2019 0.0020 0.0023 0.0015 0.0016 33,453,220 -0.00(-20.00%)
Aug 14, 2019 0.0017 0.0020 0.0017 0.0020 5,945,982 +0.00(+11.11%)
Aug 13, 2019 0.0020 0.0021 0.0017 0.0018 9,244,962 +0.00(+5.88%)
Aug 12, 2019 0.0027 0.0027 0.0015 0.0017 43,436,200 -0.00(-37.04%)
Aug 09, 2019 0.0027 0.0027 0.0022 0.0027 5,801,900 +0.00(+0.00%)
Aug 08, 2019 0.0021 0.0028 0.0020 0.0027 18,180,092 +0.00(+35.00%)
Aug 07, 2019 0.0023 0.0025 0.0020 0.0020 14,322,667 -0.00(-13.04%)
Aug 06, 2019 0.0028 0.0028 0.0021 0.0023 28,346,678 -0.00(-11.54%)
Aug 05, 2019 0.0042 0.0042 0.0026 0.0026 32,302,388 -0.00(-35.00%)
Aug 02, 2019 0.0055 0.0058 0.0038 0.0040 13,662,100 -0.00(-14.89%)
Aug 01, 2019 0.0040 0.0052 0.0037 0.0047 28,592,828 +0.00(+17.50%)
Jul 31, 2019 0.0039 0.0045 0.0036 0.0040 16,167,959 +0.00(+5.26%)
Jul 30, 2019 0.0035 0.0042 0.0030 0.0038 14,262,481 +0.00(+11.76%)
Jul 29, 2019 0.0029 0.0040 0.0025 0.0034 17,330,348 +0.00(+17.24%)
Jul 26, 2019 0.0026 0.0029 0.0025 0.0029 2,936,200 +0.00(+11.54%)
Jul 25, 2019 0.0027 0.0027 0.0025 0.0026 2,474,721 -0.00(-3.70%)
Jul 24, 2019 0.0029 0.0030 0.0023 0.0027 12,160,105 -0.00(-6.90%)
Jul 23, 2019 0.0030 0.0033 0.0025 0.0029 12,741,541 -0.00(-12.12%)
Jul 22, 2019 0.0035 0.0035 0.0029 0.0033 5,455,026 +0.00(+0.00%)
Jul 19, 2019 0.0033 0.0037 0.0030 0.0033 2,806,100 +0.00(+0.00%)
Jul 18, 2019 0.0030 0.0039 0.0030 0.0033 8,836,862 -0.00(-8.33%)
Jul 17, 2019 0.0040 0.0040 0.0033 0.0036 2,609,273 -0.00(-10.00%)
Jul 16, 2019 0.0036 0.0040 0.0031 0.0040 17,670,434 +0.00(+21.21%)
Jul 15, 2019 0.0039 0.0040 0.0029 0.0033 13,062,667 -0.00(-17.50%)
Jul 12, 2019 0.0040 0.0040 0.0036 0.0040 3,385,500 +0.00(+0.00%)
Jul 11, 2019 0.0041 0.0045 0.0037 0.0040 10,092,332 -0.00(-6.98%)
Jul 10, 2019 0.0046 0.0052 0.0040 0.0043 21,406,002 +0.00(+4.88%)
Jul 09, 2019 0.0038 0.0042 0.0038 0.0041 17,258,620 +0.00(+2.50%)
Jul 08, 2019 0.0047 0.0048 0.0038 0.0040 22,699,868 -0.00(-4.76%)
Jul 05, 2019 0.0042 0.0042 0.0039 0.0042 565,500 +0.00(+5.00%)
Jul 03, 2019 0.0041 0.0042 0.0040 0.0040 459,900 -0.00(-4.76%)
Jul 02, 2019 0.0041 0.0048 0.0041 0.0042 421,450 -0.00(-4.55%)
Jul 01, 2019 0.0042 0.0052 0.0041 0.0044 3,925,642 +0.00(+2.33%)
Jun 28, 2019 0.0041 0.0045 0.0041 0.0043 385,200 +0.00(+4.88%)
Jun 27, 2019 0.0039 0.0050 0.0033 0.0041 3,252,073 -0.00(-8.89%)
Jun 26, 2019 0.0050 0.0050 0.0040 0.0045 1,408,057 -0.00(-8.16%)
Jun 25, 2019 0.0038 0.0050 0.0038 0.0049 2,624,877 +0.00(+22.50%)
Jun 24, 2019 0.0051 0.0051 0.0039 0.0040 2,181,334 -0.00(-18.37%)
Jun 21, 2019 0.0043 0.0049 0.0043 0.0049 1,199,400 +0.00(+8.89%)
Jun 20, 2019 0.0049 0.0050 0.0041 0.0045 4,526,469 -0.00(-6.25%)
Jun 19, 2019 0.0062 0.0062 0.0048 0.0048 12,535,215 -0.00(-15.79%)
Jun 18, 2019 0.0060 0.0060 0.0047 0.0057 7,936,043 +0.00(+21.28%)
Jun 17, 2019 0.0046 0.0056 0.0046 0.0047 476,100 +0.00(+2.17%)
Jun 14, 2019 0.0055 0.0058 0.0046 0.0046 240,700 -0.00(-16.36%)
Jun 13, 2019 0.0051 0.0055 0.0048 0.0055 1,378,103 +0.00(+7.84%)
Jun 12, 2019 0.0046 0.0052 0.0046 0.0051 2,231,430 +0.00(+4.08%)
Jun 11, 2019 0.0045 0.0050 0.0045 0.0049 3,633,760 +0.00(+6.52%)
Jun 10, 2019 0.0051 0.0057 0.0044 0.0046 1,798,234 -0.00(-6.12%)
Jun 07, 2019 0.0045 0.0057 0.0043 0.0049 6,178,900 +0.00(+4.26%)
Jun 06, 2019 0.0046 0.0048 0.0045 0.0047 578,684 +0.00(+2.17%)
Jun 05, 2019 0.0050 0.0054 0.0046 0.0046 1,732,524 -0.00(-13.21%)
Jun 04, 2019 0.0046 0.0053 0.0046 0.0053 1,312,711 +0.00(+3.92%)
Jun 03, 2019 0.0046 0.0051 0.0045 0.0051 869,144 +0.00(+4.08%)
May 31, 2019 0.0050 0.0055 0.0047 0.0049 2,100,700 +0.00(+0.00%)
May 30, 2019 0.0056 0.0056 0.0049 0.0049 3,158,585 -0.00(-7.55%)
May 29, 2019 0.0051 0.0054 0.0050 0.0053 461,018 +0.00(+3.92%)
May 28, 2019 0.0055 0.0059 0.0050 0.0051 2,150,647 -0.00(-8.93%)
May 24, 2019 0.0050 0.0058 0.0050 0.0056 2,586,200 +0.00(+1.82%)
May 23, 2019 0.0056 0.0059 0.0049 0.0055 4,657,609 +0.00(+10.00%)
May 22, 2019 0.0050 0.0055 0.0049 0.0050 8,577,378 +0.00(+2.04%)
May 21, 2019 0.0053 0.0056 0.0048 0.0049 8,957,360 -0.00(-3.92%)
May 20, 2019 0.0050 0.0068 0.0050 0.0051 20,211,584 -0.00(-3.77%)
May 17, 2019 0.0063 0.0065 0.0050 0.0053 16,370,900 -0.00(-11.67%)
May 16, 2019 0.0060 0.0060 0.0050 0.0060 2,930,217 +0.00(+9.09%)
May 15, 2019 0.0058 0.0061 0.0050 0.0055 2,128,141 -0.00(-3.51%)
May 14, 2019 0.0055 0.0059 0.0049 0.0057 4,005,932 +0.00(+3.64%)
May 13, 2019 0.0062 0.0062 0.0055 0.0055 2,399,909 -0.00(-5.17%)
May 10, 2019 0.0059 0.0059 0.0055 0.0058 2,261,300 +0.00(+3.57%)
May 09, 2019 0.0062 0.0065 0.0055 0.0056 13,084,835 -0.00(-8.20%)
May 08, 2019 0.0064 0.0065 0.0055 0.0061 2,809,142 -0.00(-1.61%)
May 07, 2019 0.0068 0.0068 0.0055 0.0062 7,891,307 -0.00(-3.13%)
May 06, 2019 0.0073 0.0073 0.0059 0.0064 17,857,332 +0.00(+3.23%)
May 03, 2019 0.0081 0.0081 0.0053 0.0062 13,871,700 -0.00(-12.68%)
May 02, 2019 0.0069 0.0084 0.0065 0.0071 94,998,160 +0.00(+14.52%)
May 01, 2019 0.0059 0.0066 0.0053 0.0062 6,619,020 +0.00(+6.90%)
Apr 30, 2019 0.0058 0.0058 0.0051 0.0058 1,429,492 +0.00(+5.45%)
Apr 29, 2019 0.0062 0.0065 0.0052 0.0055 6,494,704 -0.00(-8.33%)
Apr 26, 2019 0.0069 0.0069 0.0058 0.0060 2,270,200 -0.00(-13.04%)
Apr 25, 2019 0.0070 0.0070 0.0057 0.0069 3,376,664 -0.00(-1.43%)
Apr 24, 2019 0.0068 0.0075 0.0056 0.0070 11,241,302 +0.00(+16.67%)
Apr 23, 2019 0.0060 0.0070 0.0055 0.0060 1,400,700 +0.00(+0.00%)
Apr 22, 2019 0.0072 0.0079 0.0051 0.0060 2,097,790 -0.00(-11.76%)
Apr 18, 2019 0.0083 0.0085 0.0061 0.0068 1,766,400 -0.00(-12.82%)
Apr 17, 2019 0.0056 0.0082 0.0056 0.0078 2,392,567 +0.00(+16.42%)
Apr 16, 2019 0.0075 0.0087 0.0065 0.0067 1,341,469 -0.00(-21.18%)
Apr 15, 2019 0.0091 0.0092 0.0075 0.0085 2,815,831 -0.00(-5.56%)
Apr 12, 2019 0.0069 0.0091 0.0069 0.0090 10,345,799 +0.00(+32.35%)
Apr 11, 2019 0.0057 0.0074 0.0057 0.0068 3,695,550 +0.00(+17.24%)
Apr 10, 2019 0.0051 0.0058 0.0051 0.0058 92,927 +0.00(+9.43%)
Apr 09, 2019 0.0050 0.0062 0.0050 0.0053 176,500 -0.00(-11.67%)
Apr 08, 2019 0.0050 0.0061 0.0050 0.0060 698,149 +0.00(+17.65%)
Apr 05, 2019 0.0067 0.0067 0.0050 0.0051 926,600 -0.00(-17.74%)
Apr 04, 2019 0.0047 0.0067 0.0047 0.0062 1,859,861 +0.00(+26.53%)
Apr 03, 2019 0.0050 0.0055 0.0045 0.0049 2,064,534 -0.00(-2.00%)
Apr 02, 2019 0.0053 0.0054 0.0046 0.0050 4,415,135 -0.00(-1.96%)
Apr 01, 2019 0.0065 0.0070 0.0044 0.0051 4,574,708 -0.00(-15.00%)
Mar 29, 2019 0.0066 0.0078 0.0060 0.0060 2,926,700 -0.00(-22.08%)
Mar 28, 2019 0.0089 0.0089 0.0061 0.0077 5,460,807 +0.00(+6.94%)
Mar 27, 2019 0.0090 0.0091 0.0069 0.0072 4,057,721 -0.00(-21.74%)
Mar 26, 2019 0.0085 0.0099 0.0083 0.0092 2,492,669 +0.00(+8.24%)
Mar 25, 2019 0.0094 0.0112 0.0085 0.0085 8,580,179 -0.00(-10.53%)
Mar 22, 2019 0.0091 0.0095 0.0080 0.0095 2,064,400 +0.00(+5.56%)
Mar 21, 2019 0.0150 0.0150 0.0080 0.0090 8,288,395 -0.00(-10.00%)
Mar 20, 2019 0.0089 0.0100 0.0081 0.0100 4,779,399 +0.00(+16.28%)
Mar 19, 2019 0.0092 0.0092 0.0075 0.0086 1,912,631 -0.00(-2.27%)
Mar 18, 2019 0.0081 0.0088 0.0081 0.0088 423,691 +0.00(+8.64%)
Mar 15, 2019 0.0088 0.0088 0.0081 0.0081 811,900 -0.00(-4.71%)
Mar 14, 2019 0.0100 0.0100 0.0085 0.0085 2,250,523 -0.00(-5.56%)
Mar 13, 2019 0.0091 0.0109 0.0075 0.0090 3,334,669 +0.00(+5.88%)
Mar 12, 2019 0.0080 0.0091 0.0078 0.0085 705,000 +0.00(+11.84%)
Mar 11, 2019 0.0073 0.0079 0.0070 0.0076 1,613,710 +0.00(+4.11%)
Mar 08, 2019 0.0100 0.0100 0.0066 0.0073 5,335,300 -0.00(-18.89%)
Mar 07, 2019 0.0125 0.0125 0.0083 0.0090 8,765,185 -0.00(-10.00%)
Mar 06, 2019 0.0135 0.0140 0.0086 0.0100 6,953,411 -0.00(-18.03%)
Mar 05, 2019 0.0100 0.0143 0.0082 0.0122 14,018,492 +0.00(+23.23%)
Mar 04, 2019 0.0080 0.0120 0.0080 0.0099 7,591,261 +0.00(+35.62%)
Mar 01, 2019 0.0074 0.0081 0.0073 0.0073 21,500 +0.00(+5.80%)
Feb 27, 2019 0.0069 0.0069 0.0069 0 -0.00(-10.39%)
Feb 26, 2019 0.0077 0.0077 0.0077 0.0077 2,375 +0.00(+2.67%)
Feb 25, 2019 0.0066 0.0075 0.0066 0.0075 126,535 -0.00(-6.25%)
Feb 22, 2019 0.0080 0.0080 0.0080 0.0080 167,900 -0.00(-5.88%)
Feb 21, 2019 0.0085 0.0085 0.0085 0.0085 5,000 -0.00(-10.53%)
Feb 20, 2019 0.0080 0.0095 0.0080 0.0095 74,700 +0.00(+17.28%)
Feb 19, 2019 0.0090 0.0094 0.0081 0.0081 171,115 -0.00(-10.00%)
Feb 15, 2019 0.0075 0.0090 0.0070 0.0090 207,400 +0.00(+21.62%)
Feb 14, 2019 0.0086 0.0091 0.0074 0.0074 214,740 -0.00(-6.33%)
Feb 13, 2019 0.0074 0.0079 0.0074 0.0079 96,900 -0.00(-2.47%)
Feb 12, 2019 0.0074 0.0085 0.0074 0.0081 111,801 -0.00(-15.62%)
Feb 11, 2019 0.0087 0.0096 0.0080 0.0096 223,700 -0.00(-3.03%)
Feb 08, 2019 0.0091 0.0099 0.0087 0.0099 45,000 +0.00(+5.32%)
Feb 07, 2019 0.0102 0.0102 0.0094 0.0094 23,950 -0.00(-6.00%)
Feb 06, 2019 0.0119 0.0119 0.0081 0.0100 225,300 -0.00(-9.09%)
Feb 05, 2019 0.0096 0.0121 0.0096 0.0110 255,159 +0.00(+10.00%)
Feb 04, 2019 0.0086 0.0121 0.0086 0.0100 467,100 -0.00(-13.04%)
Feb 01, 2019 0.0094 0.0115 0.0083 0.0115 893,200 +0.00(+25.00%)
Jan 31, 2019 0.0085 0.0094 0.0076 0.0092 131,000 +0.00(+8.24%)
Jan 30, 2019 0.0090 0.0092 0.0078 0.0085 430,451 -0.00(-12.37%)
Jan 29, 2019 0.0100 0.0100 0.0086 0.0097 197,450 +0.00(+21.25%)
Jan 28, 2019 0.0096 0.0100 0.0076 0.0080 389,050 -0.00(-16.67%)
Jan 25, 2019 0.0095 0.0100 0.0095 0.0096 15,800 +0.00(+12.94%)
Jan 24, 2019 0.0100 0.0109 0.0085 0.0085 423,449 -0.00(-14.14%)
Jan 23, 2019 0.0137 0.0145 0.0094 0.0099 352,560 -0.00(-26.67%)
Jan 22, 2019 0.0145 0.0145 0.0115 0.0135 546,129 -0.00(-6.90%)
Jan 18, 2019 0.0088 0.0145 0.0084 0.0145 238,200 +0.01(+57.61%)
Jan 17, 2019 0.0084 0.0093 0.0084 0.0092 35,500 +0.00(+9.52%)
Jan 16, 2019 0.0081 0.0099 0.0081 0.0084 660,696 +0.00(+3.70%)
Jan 15, 2019 0.0100 0.0100 0.0081 0.0081 447,528 -0.00(-10.00%)
Jan 14, 2019 0.0101 0.0110 0.0090 0.0090 543,330 -0.00(-18.18%)
Jan 11, 2019 0.0111 0.0120 0.0099 0.0110 343,400 -0.00(-15.38%)
Jan 10, 2019 0.0116 0.0130 0.0095 0.0130 651,929 +0.00(+8.33%)
Jan 09, 2019 0.0090 0.0120 0.0090 0.0120 617,743 +0.00(+15.38%)
Jan 08, 2019 0.0080 0.0104 0.0080 0.0104 476,633 +0.00(+4.00%)
Jan 07, 2019 0.0080 0.0100 0.0080 0.0100 508,200 -0.00(-4.76%)
Jan 04, 2019 0.0098 0.0105 0.0088 0.0105 222,600 +0.00(+11.70%)
Jan 03, 2019 0.0094 0.0094 0.0094 0.0094 25,000 -0.00(-1.05%)
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.