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

Arista Financial Corp (OP: ARST )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 0.0002 0.0002 0.0002 0.0002 10,149,900 +0.00(+0.00%)
May 28, 2020 0.0002 0.0002 0.0002 0.0002 401,000 +0.00(+0.00%)
May 27, 2020 0.0002 0.0002 0.0001 0.0002 7,509,995 +0.00(+0.00%)
May 26, 2020 0.0001 0.0002 0.0001 0.0002 887,536 +0.00(+0.00%)
May 21, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 19, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 18, 2020 0.0002 0.0002 0.0002 0.0002 1,010,000 +0.00(+0.00%)
May 15, 2020 0.0001 0.0002 0.0001 0.0002 73,600 +0.00(+0.00%)
May 14, 2020 0.0001 0.0002 0.0001 0.0002 2,154,000 +0.00(+0.00%)
May 13, 2020 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+0.00%)
May 12, 2020 0.0001 0.0002 0.0001 0.0002 2,072,000 +0.00(+0.00%)
May 11, 2020 0.0002 0.0002 0.0001 0.0002 4,349,012 +0.00(+0.00%)
May 08, 2020 0.0002 0.0002 0.0002 0.0002 1,227,100 +0.00(+100.00%)
May 07, 2020 0.0001 0.0002 0.0001 0.0001 2,841,550 -0.00(-50.00%)
May 06, 2020 0.0002 0.0002 0.0002 0.0002 200,000 +0.00(+0.00%)
May 05, 2020 0.0002 0.0002 0.0002 0.0002 70,000 +0.00(+0.00%)
May 04, 2020 0.0001 0.0002 0.0001 0.0002 307,001 +0.00(+0.00%)
May 01, 2020 0.0002 0.0002 0.0001 0.0002 2,610,000 +0.00(+0.00%)
Apr 29, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 28, 2020 0.0002 0.0002 0.0002 0.0002 5,000 +0.00(+0.00%)
Apr 27, 2020 0.0002 0.0002 0.0001 0.0002 230,000 +0.00(+0.00%)
Apr 24, 2020 0.0001 0.0002 0.0001 0.0002 2,395,500 +0.00(+0.00%)
Apr 23, 2020 0.0001 0.0002 0.0001 0.0002 2,075,000 +0.00(+0.00%)
Apr 22, 2020 0.0001 0.0002 0.0001 0.0002 10,050,000 +0.00(+0.00%)
Apr 20, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 17, 2020 0.0001 0.0002 0.0001 0.0002 90,000 +0.00(+0.00%)
Apr 16, 2020 0.0002 0.0002 0.0001 0.0002 3,015,100 +0.00(+0.00%)
Apr 15, 2020 0.0002 0.0002 0.0001 0.0002 5,061,888 +0.00(+0.00%)
Apr 14, 2020 0.0002 0.0002 0.0002 0.0002 300,000 +0.00(+100.00%)
Apr 13, 2020 0.0001 0.0002 0.0001 0.0001 3,505,000 -0.00(-50.00%)
Apr 09, 2020 0.0001 0.0002 0.0001 0.0002 4,947,900 +0.00(+0.00%)
Apr 08, 2020 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+0.00%)
Apr 07, 2020 0.0001 0.0002 0.0001 0.0002 2,280,000 +0.00(+0.00%)
Apr 06, 2020 0.0002 0.0002 0.0001 0.0002 2,246,997 +0.00(+0.00%)
Apr 03, 2020 0.0002 0.0002 0.0001 0.0002 5,203,000 +0.00(+0.00%)
Apr 02, 2020 0.0002 0.0002 0.0001 0.0002 5,108,106 +0.00(+0.00%)
Apr 01, 2020 0.0001 0.0002 0.0001 0.0002 13,077,280 +0.00(+100.00%)
Mar 31, 2020 0.0001 0.0001 0.0001 0.0001 17,038,572 +0.00(+0.00%)
Mar 30, 2020 0.0001 0.0001 0.0001 0.0001 59,444,676 +0.00(+0.00%)
Mar 27, 2020 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Mar 26, 2020 0.0002 0.0002 0.0001 0.0001 24,263,300 +0.00(+0.00%)
Mar 25, 2020 0.0001 0.0001 0.0001 0.0001 17,020,000 +0.00(+0.00%)
Mar 24, 2020 0.0001 0.0001 0.0001 0.0001 26,248,604 +0.00(+0.00%)
Mar 23, 2020 0.0001 0.0001 0.0001 0.0001 10,000,000 +0.00(+0.00%)
Mar 20, 2020 0.0001 0.0002 0.0001 0.0001 38,169,700 -0.00(-50.00%)
Mar 19, 2020 0.0002 0.0002 0.0002 0.0002 541,500 +0.00(+100.00%)
Mar 18, 2020 0.0001 0.0002 0.0001 0.0001 18,826,166 +0.00(+0.00%)
Mar 17, 2020 0.0002 0.0002 0.0001 0.0001 3,529,500 +0.00(+0.00%)
Mar 16, 2020 0.0001 0.0001 0.0001 0.0001 3,610,628 +0.00(+0.00%)
Mar 13, 2020 0.0002 0.0002 0.0001 0.0001 500,000 -0.00(-50.00%)
Mar 12, 2020 0.0002 0.0002 0.0002 0.0002 10,000 +0.00(+0.00%)
Mar 11, 2020 0.0002 0.0002 0.0002 0.0002 1,322,500 +0.00(+100.00%)
Mar 10, 2020 0.0001 0.0001 0.0001 0.0001 1,000,000 -0.00(-50.00%)
Mar 09, 2020 0.0001 0.0002 0.0001 0.0002 6,890,000 +0.00(+0.00%)
Mar 05, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 04, 2020 0.0002 0.0002 0.0001 0.0002 9,270,000 +0.00(+0.00%)
Mar 03, 2020 0.0002 0.0002 0.0002 0.0002 1,135,000 +0.00(+100.00%)
Mar 02, 2020 0.0002 0.0002 0.0001 0.0001 1,931,300 +0.00(+0.00%)
Feb 28, 2020 0.0001 0.0001 0.0001 0.0001 4,149,000 -0.00(-50.00%)
Feb 27, 2020 0.0002 0.0002 0.0001 0.0002 1,681,111 +0.00(+0.00%)
Feb 26, 2020 0.0002 0.0002 0.0002 0.0002 1,950,000 +0.00(+0.00%)
Feb 25, 2020 0.0003 0.0003 0.0002 0.0002 100,877,776 -0.00(-33.33%)
Feb 24, 2020 0.0002 0.0003 0.0002 0.0003 5,309,300 +0.00(+0.00%)
Feb 21, 2020 0.0003 0.0003 0.0003 0.0003 500,400 +0.00(+0.00%)
Feb 20, 2020 0.0003 0.0003 0.0002 0.0003 5,956,499 +0.00(+0.00%)
Feb 19, 2020 0.0003 0.0003 0.0002 0.0003 9,171,256 +0.00(+0.00%)
Feb 18, 2020 0.0003 0.0003 0.0002 0.0003 1,092,500 +0.00(+0.00%)
Feb 14, 2020 0.0002 0.0003 0.0002 0.0003 34,842,900 +0.00(+0.00%)
Feb 13, 2020 0.0003 0.0003 0.0002 0.0003 51,888,220 +0.00(+0.00%)
Feb 12, 2020 0.0002 0.0003 0.0002 0.0003 47,977,320 +0.00(+0.00%)
Feb 11, 2020 0.0002 0.0003 0.0002 0.0003 70,293,320 +0.00(+0.00%)
Feb 10, 2020 0.0003 0.0003 0.0002 0.0003 16,764,925 +0.00(+0.00%)
Feb 07, 2020 0.0005 0.0005 0.0002 0.0003 149,688,992 -0.00(-40.00%)
Feb 06, 2020 0.0004 0.0005 0.0004 0.0005 88,522,072 +0.00(+0.00%)
Feb 05, 2020 0.0006 0.0006 0.0004 0.0005 49,836,440 -0.00(-16.67%)
Feb 04, 2020 0.0005 0.0006 0.0005 0.0006 17,176,224 +0.00(+0.00%)
Feb 03, 2020 0.0007 0.0008 0.0005 0.0006 58,100,824 -0.00(-14.29%)
Jan 31, 2020 0.0006 0.0008 0.0005 0.0007 111,994,704 +0.00(+16.67%)
Jan 30, 2020 0.0006 0.0006 0.0005 0.0006 10,866,587 +0.00(+0.00%)
Jan 29, 2020 0.0006 0.0006 0.0004 0.0006 90,324,552 +0.00(+0.00%)
Jan 28, 2020 0.0006 0.0007 0.0005 0.0006 35,251,840 +0.00(+0.00%)
Jan 27, 2020 0.0006 0.0007 0.0006 0.0006 112,931,408 +0.00(+20.00%)
Jan 24, 2020 0.0005 0.0005 0.0004 0.0005 15,481,500 +0.00(+0.00%)
Jan 23, 2020 0.0005 0.0005 0.0004 0.0005 6,306,888 +0.00(+0.00%)
Jan 22, 2020 0.0005 0.0006 0.0004 0.0005 58,390,160 -0.00(-16.67%)
Jan 21, 2020 0.0006 0.0007 0.0005 0.0006 47,316,736 +0.00(+0.00%)
Jan 17, 2020 0.0005 0.0006 0.0005 0.0006 21,482,200 +0.00(+20.00%)
Jan 16, 2020 0.0005 0.0007 0.0005 0.0005 86,077,376 +0.00(+0.00%)
Jan 15, 2020 0.0007 0.0007 0.0005 0.0005 43,671,572 -0.00(-28.57%)
Jan 14, 2020 0.0008 0.0008 0.0006 0.0007 37,281,084 -0.00(-12.50%)
Jan 13, 2020 0.0009 0.0009 0.0007 0.0008 3,534,955 +0.00(+0.00%)
Jan 10, 2020 0.0009 0.0009 0.0008 0.0008 6,878,300 -0.00(-11.11%)
Jan 09, 2020 0.0008 0.0010 0.0007 0.0009 52,257,516 +0.00(+12.50%)
Jan 08, 2020 0.0008 0.0009 0.0007 0.0008 42,429,192 -0.00(-11.11%)
Jan 07, 2020 0.0011 0.0012 0.0007 0.0009 112,604,760 -0.00(-25.00%)
Jan 06, 2020 0.0012 0.0013 0.0011 0.0012 9,721,760 +0.00(+0.00%)
Jan 03, 2020 0.0012 0.0013 0.0011 0.0012 28,000,200 -0.00(-7.69%)
Jan 02, 2020 0.0015 0.0015 0.0011 0.0013 47,734,984 -0.00(-13.33%)
Dec 31, 2019 0.0016 0.0018 0.0014 0.0015 49,142,500 -0.00(-6.25%)
Dec 30, 2019 0.0015 0.0016 0.0013 0.0016 33,340,268 +0.00(+14.29%)
Dec 27, 2019 0.0012 0.0014 0.0011 0.0014 52,894,100 +0.00(+16.67%)
Dec 26, 2019 0.0013 0.0013 0.0010 0.0012 41,012,568 +0.00(+9.09%)
Dec 24, 2019 0.0012 0.0012 0.0011 0.0011 21,719,400 +0.00(+0.00%)
Dec 23, 2019 0.0013 0.0014 0.0011 0.0011 24,835,040 -0.00(-15.38%)
Dec 20, 2019 0.0014 0.0014 0.0012 0.0013 12,659,301 +0.00(+0.00%)
Dec 19, 2019 0.0014 0.0015 0.0012 0.0013 8,291,931 -0.00(-7.14%)
Dec 18, 2019 0.0016 0.0016 0.0013 0.0014 40,685,548 -0.00(-12.50%)
Dec 17, 2019 0.0015 0.0017 0.0013 0.0016 60,260,224 +0.00(+6.67%)
Dec 16, 2019 0.0013 0.0016 0.0012 0.0015 69,958,592 +0.00(+15.38%)
Dec 13, 2019 0.0015 0.0015 0.0012 0.0013 18,133,200 -0.00(-7.14%)
Dec 12, 2019 0.0017 0.0017 0.0012 0.0014 22,676,032 -0.00(-12.50%)
Dec 11, 2019 0.0017 0.0018 0.0013 0.0016 39,224,024 -0.00(-5.88%)
Dec 10, 2019 0.0018 0.0019 0.0016 0.0017 27,035,792 -0.00(-19.05%)
Dec 09, 2019 0.0019 0.0022 0.0016 0.0021 34,853,060 +0.00(+16.67%)
Dec 06, 2019 0.0027 0.0028 0.0017 0.0018 47,299,504 -0.00(-40.00%)
Dec 05, 2019 0.0025 0.0040 0.0022 0.0030 97,999,616 +0.00(+30.43%)
Dec 04, 2019 0.0020 0.0025 0.0017 0.0023 21,293,460 +0.00(+15.00%)
Dec 03, 2019 0.0020 0.0020 0.0017 0.0020 15,609,322 +0.00(+0.00%)
Dec 02, 2019 0.0017 0.0026 0.0017 0.0020 43,449,044 +0.00(+11.11%)
Nov 29, 2019 0.0018 0.0018 0.0017 0.0018 2,830,400 -0.00(-5.26%)
Nov 27, 2019 0.0018 0.0021 0.0017 0.0019 5,138,100 +0.00(+5.56%)
Nov 26, 2019 0.0019 0.0019 0.0016 0.0018 14,978,300 -0.00(-5.26%)
Nov 25, 2019 0.0019 0.0022 0.0018 0.0019 16,617,095 +0.00(+0.00%)
Nov 22, 2019 0.0019 0.0019 0.0016 0.0019 10,373,900 +0.00(+11.76%)
Nov 21, 2019 0.0022 0.0024 0.0016 0.0017 9,678,650 -0.00(-15.00%)
Nov 20, 2019 0.0022 0.0024 0.0020 0.0020 4,912,475 -0.00(-9.09%)
Nov 19, 2019 0.0029 0.0029 0.0022 0.0022 485,979 -0.00(-21.43%)
Nov 18, 2019 0.0020 0.0029 0.0020 0.0028 2,242,734 +0.00(+40.00%)
Nov 15, 2019 0.0025 0.0025 0.0020 0.0020 5,034,000 -0.00(-25.93%)
Nov 14, 2019 0.0022 0.0030 0.0020 0.0027 10,932,608 +0.00(+35.00%)
Nov 13, 2019 0.0025 0.0027 0.0020 0.0020 7,633,694 -0.00(-23.08%)
Nov 12, 2019 0.0030 0.0035 0.0024 0.0026 10,302,656 -0.00(-23.53%)
Nov 11, 2019 0.0032 0.0036 0.0022 0.0034 12,951,095 +0.00(+6.25%)
Nov 08, 2019 0.0042 0.0042 0.0026 0.0032 4,364,500 -0.00(-13.51%)
Nov 07, 2019 0.0050 0.0050 0.0036 0.0037 4,231,273 -0.00(-31.48%)
Nov 06, 2019 0.0035 0.0060 0.0033 0.0054 9,864,582 +0.00(+54.29%)
Nov 05, 2019 0.0041 0.0042 0.0035 0.0035 1,374,762 -0.00(-12.50%)
Nov 04, 2019 0.0040 0.0079 0.0040 0.0040 2,768,289 -0.00(-33.33%)
Nov 01, 2019 0.0050 0.0085 0.0043 0.0060 5,519,700 +0.00(+0.00%)
Oct 31, 2019 0.0040 0.0066 0.0036 0.0060 4,775,686 +0.00(+42.86%)
Oct 30, 2019 0.0055 0.0057 0.0042 0.0042 2,982,102 -0.00(-31.15%)
Oct 29, 2019 0.0056 0.0069 0.0056 0.0061 1,302,701 -0.00(-6.15%)
Oct 28, 2019 0.0058 0.0065 0.0055 0.0065 1,378,100 -0.00(-26.97%)
Oct 25, 2019 0.0068 0.0089 0.0056 0.0089 941,300 +0.00(+14.10%)
Oct 24, 2019 0.0072 0.0090 0.0065 0.0078 1,179,757 +0.00(+20.00%)
Oct 23, 2019 0.0081 0.0116 0.0053 0.0065 2,376,915 -0.00(-23.53%)
Oct 22, 2019 0.0105 0.0347 0.0085 0.0085 4,155,078 -0.00(-13.27%)
Oct 21, 2019 0.0050 0.0099 0.0048 0.0098 962,418 +0.00(+60.66%)
Oct 18, 2019 0.0067 0.0067 0.0060 0.0061 59,700 -0.00(-17.57%)
Oct 17, 2019 0.0070 0.0079 0.0070 0.0074 192,284 -0.00(-21.28%)
Oct 16, 2019 0.0080 0.0094 0.0070 0.0094 1,125,008 +0.00(+0.00%)
Oct 15, 2019 0.0094 0.0094 0.0094 0.0094 222 +0.00(+11.90%)
Oct 14, 2019 0.0085 0.0085 0.0084 0.0084 174,052 -0.00(-10.64%)
Oct 11, 2019 0.0118 0.0118 0.0080 0.0094 1,193,300 -0.00(-30.37%)
Oct 10, 2019 0.0131 0.0170 0.0130 0.0135 206,485 -0.00(-24.58%)
Oct 09, 2019 0.0162 0.0180 0.0130 0.0179 598,416 -0.00(-0.56%)
Oct 08, 2019 0.0247 0.0248 0.0161 0.0180 345,097 -0.01(-28.00%)
Oct 07, 2019 0.0180 0.0298 0.0129 0.0250 906,255 +0.00(+4.17%)
Oct 04, 2019 0.0240 0.0240 0.0195 0.0240 59,900 +0.01(+26.32%)
Oct 03, 2019 0.0240 0.0240 0.0190 0.0190 138,968 -0.01(-20.83%)
Oct 02, 2019 0.0235 0.0240 0.0235 0.0240 20,738 -0.00(-4.00%)
Oct 01, 2019 0.0240 0.0400 0.0160 0.0250 523,799 -0.00(-16.67%)
Sep 30, 2019 0.0230 0.0300 0.0230 0.0300 28,891 -0.01(-23.08%)
Sep 27, 2019 0.0190 0.0400 0.0190 0.0390 25,600 +0.02(+95.00%)
Sep 20, 2019 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Sep 19, 2019 0.0201 0.0290 0.0185 0.0190 187,520 -0.01(-24.00%)
Sep 17, 2019 0.0250 0.0250 0.0250 0 -0.00(-7.41%)
Sep 16, 2019 0.0270 0.0270 0.0270 0.0270 100 -0.00(-10.00%)
Sep 13, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Sep 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 10, 2019 0.0260 0.0260 0.0200 0.0250 164,346 -0.00(-16.67%)
Sep 09, 2019 0.0300 0.0300 0.0300 0.0300 26,500 -0.01(-14.29%)
Sep 06, 2019 0.0400 0.0450 0.0350 0.0350 54,800 -0.00(-12.50%)
Sep 05, 2019 0.0500 0.0500 0.0400 0.0400 40,000 -0.01(-20.00%)
Sep 04, 2019 0.0500 0.0500 0.0450 0.0500 70,598 -0.01(-16.67%)
Sep 03, 2019 0.0300 0.0600 0.0300 0.0600 112,486 +0.03(+112.01%)
Aug 28, 2019 0.0283 0.0283 0.0283 0 +0.00(+13.65%)
Aug 27, 2019 0.0280 0.0280 0.0200 0.0249 185,941 -0.01(-17.00%)
Aug 26, 2019 0.0400 0.0400 0.0260 0.0300 135,535 -0.02(-40.00%)
Aug 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 14, 2019 0.0500 0.0500 0.0450 0.0500 30,500 -0.01(-23.08%)
Aug 12, 2019 0.0650 0.0650 0.0650 0 -0.01(-14.47%)
Aug 09, 2019 0.0350 0.0760 0.0350 0.0760 105,400 +0.04(+117.14%)
Aug 08, 2019 0.0350 0.0500 0.0275 0.0350 179,000 -0.01(-30.00%)
Aug 07, 2019 0.0400 0.0500 0.0400 0.0500 14,000 +0.01(+25.00%)
Aug 06, 2019 0.0600 0.0600 0.0330 0.0400 254,000 -0.02(-33.33%)
Aug 05, 2019 0.0600 0.0600 0.0600 0.0600 35,000 -0.02(-25.00%)
Jul 31, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 29, 2019 0.0700 0.0700 0.0700 0 +0.03(+75.00%)
Jul 26, 2019 0.0500 0.0500 0.0400 0.0400 28,500 -0.01(-27.27%)
Jul 25, 2019 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jul 23, 2019 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Jul 19, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 18, 2019 0.0700 0.0700 0.0550 0.0600 79,395 -0.02(-25.00%)
Jul 17, 2019 0.0600 0.0800 0.0100 0.0800 276,000 +0.00(+0.00%)
Jul 12, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 10, 2019 0.0900 0.0900 0.0900 0 -0.05(-35.71%)
Jul 05, 2019 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Jul 01, 2019 0.1150 0.1150 0.1150 0 -0.03(-23.33%)
Jun 28, 2019 0.1500 0.1500 0.1500 0.1500 45,200 -0.05(-25.00%)
Jun 27, 2019 0.3000 0.3000 0.2000 0.2000 11,700 +0.00(+0.00%)
Jun 26, 2019 0.3500 0.3500 0.2000 0.2000 10,000 -0.25(-55.56%)
Jun 25, 2019 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Jun 24, 2019 0.4500 0.4500 0.4500 0.4500 175 +0.00(+0.00%)
Jun 21, 2019 0.4000 0.4500 0.4000 0.4500 2,000 +0.15(+50.00%)
Jun 20, 2019 0.3000 0.3000 0.3000 0.3000 900 -0.10(-25.00%)
Jun 19, 2019 0.5500 0.5500 0.4000 0.4000 6,100 -0.10(-20.00%)
Jun 18, 2019 0.3000 0.5000 0.3000 0.5000 4,500 +0.20(+66.67%)
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.