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

Sipp Industries Inc (OP: SIPC )

0.0026 +0.0001 (+4.00%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 3, 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, 2008 0.1500 0.1600 0.1100 0.1100 14,000 -0.04(-26.67%)
Apr 29, 2008 0.1600 0.2250 0.1500 0.1500 126,352 +0.00(+0.00%)
Apr 28, 2008 0.2500 0.2500 0.1400 0.1500 59,500 -0.08(-34.78%)
Apr 25, 2008 0.3300 0.3500 0.2000 0.2300 198,620 -0.10(-30.30%)
Apr 24, 2008 0.3500 0.3800 0.3300 0.3300 20,600 -0.05(-13.16%)
Apr 23, 2008 0.5100 0.5450 0.3600 0.3800 50,246 -0.17(-30.28%)
Apr 22, 2008 0.5900 0.6400 0.5450 0.5450 88,500 -0.10(-16.15%)
Apr 21, 2008 0.6000 0.7000 0.6000 0.6500 57,920 +0.07(+12.07%)
Apr 18, 2008 0.5900 0.6000 0.5650 0.5800 20,430 +0.02(+2.65%)
Apr 17, 2008 0.5700 0.6500 0.5600 0.5650 133,641 -0.01(-0.88%)
Apr 16, 2008 0.5300 0.6000 0.5200 0.5700 66,789 +0.03(+5.56%)
Apr 15, 2008 0.4700 0.5400 0.4600 0.5400 18,100 -0.01(-1.82%)
Apr 14, 2008 0.5600 0.5600 0.5500 0.5500 15,000 +0.02(+3.77%)
Apr 11, 2008 0.5700 0.5700 0.5300 0.5300 16,500 -0.04(-7.02%)
Apr 10, 2008 0.5900 0.5900 0.5100 0.5700 25,700 +0.02(+3.64%)
Apr 09, 2008 0.6700 0.6700 0.5500 0.5500 48,600 -0.15(-21.43%)
Apr 08, 2008 0.5600 0.7000 0.5500 0.7000 70,000 +0.20(+40.00%)
Apr 07, 2008 0.6000 0.8500 0.5000 0.5000 99,535 -0.35(-41.18%)
Apr 04, 2008 0.9000 1.010 0.6500 0.8500 31,500 -0.16(-15.84%)
Apr 03, 2008 0.9000 1.010 0.9000 1.010 16,100 +0.07(+7.45%)
Apr 02, 2008 0.7000 0.9400 0.6900 0.9400 98,500 -0.01(-1.05%)
Apr 01, 2008 0.9000 0.9900 0.9000 0.9500 15,200 -0.09(-8.65%)
Mar 31, 2008 0.9500 1.040 0.8500 1.040 41,450 +0.02(+1.96%)
Mar 28, 2008 0.9000 1.030 0.9000 1.020 27,700 +0.00(+0.00%)
Mar 27, 2008 0.5200 1.020 0.5200 1.020 122,500 +0.01(+0.99%)
Mar 26, 2008 0.9000 1.010 0.9000 1.010 4,000 +0.06(+6.32%)
Mar 25, 2008 1.000 1.010 0.9500 0.9500 22,090 +0.05(+5.56%)
Mar 24, 2008 1.020 1.020 0.9000 0.9000 4,000 +0.00(+0.00%)
Mar 21, 2008 0.9000 0.9000 0.9000 0.9000 2,720 +0.00(+0.00%)
Mar 20, 2008 0.9000 0.9000 0.9000 0.9000 2,720 -0.25(-21.74%)
Mar 19, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 18, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 17, 2008 0.9000 1.150 0.9000 1.150 780 +0.13(+12.75%)
Mar 14, 2008 1.020 1.020 1.020 1.020 2,500 +0.12(+13.33%)
Mar 13, 2008 0.9700 1.050 0.9000 0.9000 6,600 -0.01(-1.10%)
Mar 12, 2008 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Mar 11, 2008 0.9100 0.9100 0.9100 0.9100 2,600 -0.08(-8.08%)
Mar 10, 2008 0.9900 0.9900 0.9900 0.9900 3,500 -0.06(-5.71%)
Mar 07, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 06, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 05, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 04, 2008 1.050 1.050 1.050 1.050 500 +0.06(+6.06%)
Mar 03, 2008 0.9900 1.000 0.9900 0.9900 14,500 -0.06(-5.71%)
Feb 29, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Feb 28, 2008 1.000 1.050 1.000 1.050 1,500 +0.14(+15.38%)
Feb 27, 2008 0.9500 0.9500 0.9000 0.9100 16,000 -0.09(-9.00%)
Feb 26, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 25, 2008 1.000 1.000 1.000 1.000 2,500 +0.00(+0.00%)
Feb 22, 2008 1.010 1.010 0.2500 1.000 20,500 -0.10(-9.09%)
Feb 21, 2008 1.200 1.200 1.100 1.100 2,550 +0.00(+0.00%)
Feb 20, 2008 1.100 1.100 1.100 1.100 500 -0.20(-15.38%)
Feb 19, 2008 1.300 1.300 1.300 1.300 500 +0.10(+8.33%)
Feb 18, 2008 1.190 1.200 1.190 1.200 3,000 +0.00(+0.00%)
Feb 15, 2008 1.190 1.200 1.190 1.200 3,000 +0.00(+0.00%)
Feb 14, 2008 1.200 1.200 1.200 1.200 1,700 +0.00(+0.00%)
Feb 13, 2008 1.550 1.550 1.200 1.200 2,500 +0.00(+0.00%)
Feb 12, 2008 1.200 1.200 1.200 1.200 2,000 -0.10(-7.69%)
Feb 11, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 08, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 07, 2008 1.300 1.300 1.300 1.300 2,025 +0.00(+0.00%)
Feb 06, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 05, 2008 1.450 1.450 1.300 1.300 2,000 -0.25(-16.13%)
Feb 04, 2008 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
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.