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

Clearone Inc (NQ: CLRO )

0.9138 -0.0038 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 0.1887 0.1954 0.1792 0.1873 1,212,369 -0.00(-1.42%)
Nov 29, 2021 0.1941 0.1954 0.1846 0.1900 827,243 +0.00(+0.00%)
Nov 26, 2021 0.1887 0.1947 0.1873 0.1900 593,574 -0.01(-3.42%)
Nov 24, 2021 0.1873 0.1981 0.1846 0.1968 2,071,526 +0.01(+5.04%)
Nov 23, 2021 0.1833 0.1887 0.1792 0.1873 1,940,467 +0.01(+2.96%)
Nov 22, 2021 0.1873 0.1873 0.1792 0.1819 915,303 +0.00(+0.00%)
Nov 19, 2021 0.1806 0.1900 0.1766 0.1819 3,082,710 +0.00(+0.00%)
Nov 18, 2021 0.1860 0.1833 0.1806 0.1819 2,449,580 -0.00(-1.46%)
Nov 17, 2021 0.1833 0.1900 0.1779 0.1846 2,486,353 +0.00(+0.74%)
Nov 16, 2021 0.1873 0.1900 0.1752 0.1833 2,770,641 -0.00(-2.16%)
Nov 15, 2021 0.1819 0.1900 0.1691 0.1873 6,748,058 +0.01(+5.30%)
Nov 12, 2021 0.1887 0.1887 0.1752 0.1779 2,323,849 -0.01(-4.35%)
Nov 11, 2021 0.1887 0.1941 0.1833 0.1860 1,562,576 -0.00(-2.13%)
Nov 10, 2021 0.2008 0.1900 2,153,561 -0.01(-6.00%)
Nov 09, 2021 0.2049 0.2102 0.1995 0.2022 1,053,886 -0.00(-1.32%)
Nov 08, 2021 0.2035 0.2089 0.2008 0.2049 1,817,511 +0.00(+1.33%)
Nov 05, 2021 0.2116 0.2129 0.2022 0.2022 2,089,474 -0.01(-5.06%)
Nov 04, 2021 0.2156 0.2237 0.2035 0.2129 12,275,044 +0.01(+3.95%)
Nov 03, 2021 0.2102 0.2102 0.1981 0.2049 2,179,367 -0.00(-1.94%)
Nov 02, 2021 0.2143 0.2156 0.2049 0.2089 1,095,237 -0.00(-1.27%)
Nov 01, 2021 0.2116 0.2143 0.2089 0.2116 1,038,378 -0.00(-0.63%)
Oct 29, 2021 0.2156 0.2170 0.2089 0.2129 990,876 -0.00(-1.25%)
Oct 28, 2021 0.2102 0.2224 0.2022 0.2156 3,574,564 +0.01(+6.67%)
Oct 27, 2021 0.2129 0.2156 0.1995 0.2022 3,135,570 -0.01(-3.85%)
Oct 26, 2021 0.2426 0.2102 0.2102 3,243,137 -0.04(-14.29%)
Oct 25, 2021 0.2426 0.2493 0.2372 0.2453 1,333,900 +0.01(+3.41%)
Oct 22, 2021 0.2844 0.3127 0.2251 0.2372 14,800,827 -0.04(-15.79%)
Oct 21, 2021 0.2830 0.2898 0.2790 0.2817 403,831 -0.00(-0.95%)
Oct 20, 2021 0.2898 0.2898 0.2776 0.2844 295,210 -0.01(-1.86%)
Oct 19, 2021 0.2898 0.2938 0.2776 0.2898 297,198 +0.00(+0.47%)
Oct 18, 2021 0.2844 0.2911 0.2799 0.2884 128,825 +0.01(+3.38%)
Oct 15, 2021 0.2938 0.2967 0.2790 0.2790 738,953 -0.02(-5.48%)
Oct 14, 2021 0.2965 0.2978 0.2911 0.2952 129,893 +0.00(+0.92%)
Oct 13, 2021 0.2952 0.2992 0.2898 0.2925 95,524 -0.00(-0.91%)
Oct 12, 2021 0.2857 0.2954 0.2857 0.2952 196,873 +0.01(+1.86%)
Oct 11, 2021 0.2965 0.3019 0.2891 0.2898 577,725 -0.01(-1.83%)
Oct 08, 2021 0.3113 0.3113 0.2911 0.2952 481,711 -0.01(-3.95%)
Oct 07, 2021 0.3100 0.3140 0.3059 0.3073 152,376 -0.00(-0.87%)
Oct 06, 2021 0.3100 0.3154 0.3073 0.3100 85,715 -0.00(-0.86%)
Oct 05, 2021 0.3113 0.3154 0.3113 0.3127 228,579 +0.00(+0.43%)
Oct 04, 2021 0.3127 0.3180 0.3113 0.3113 121,531 -0.00(-1.28%)
Oct 01, 2021 0.3167 0.3194 0.3113 0.3154 46,063 -0.00(-0.43%)
Sep 30, 2021 0.3181 0.3208 0.3167 0.3167 128,869 -0.00(-0.42%)
Sep 29, 2021 0.3181 0.3221 0.3167 0.3181 101,119 +0.00(+0.43%)
Sep 28, 2021 0.3221 0.3261 0.3167 0.3167 105,289 -0.01(-1.67%)
Sep 27, 2021 0.3288 0.3288 0.3208 0.3221 94,960 -0.01(-1.65%)
Sep 24, 2021 0.3302 0.3342 0.3208 0.3275 212,255 -0.00(-0.82%)
Sep 23, 2021 0.3275 0.3315 0.3235 0.3302 88,260 +0.00(+0.82%)
Sep 22, 2021 0.3261 0.3275 0.3181 0.3275 247,166 +0.00(+0.83%)
Sep 21, 2021 0.3288 0.3302 0.3194 0.3248 232,363 -0.01(-2.03%)
Sep 20, 2021 0.3235 0.3329 0.3235 0.3315 184,326 +0.01(+2.50%)
Sep 17, 2021 0.3369 0.3450 0.3235 0.3235 605,832 -0.01(-4.00%)
Sep 16, 2021 0.3302 0.3450 0.3302 0.3369 226,152 +0.01(+1.63%)
Sep 15, 2021 0.3302 0.3369 0.3235 0.3315 514,611 +0.00(+0.41%)
Sep 14, 2021 0.3477 0.3477 0.3235 0.3302 696,103 -0.01(-3.54%)
Sep 13, 2021 0.3666 0.3706 0.3356 0.3423 1,402,809 -0.02(-6.62%)
Sep 10, 2021 0.3558 0.3693 0.3519 0.3666 430,305 +0.01(+4.21%)
Sep 09, 2021 0.3450 0.3518 0.3414 0.3518 202,416 +0.00(+1.16%)
Sep 08, 2021 0.3558 0.3558 0.3423 0.3477 223,674 -0.01(-3.73%)
Sep 07, 2021 0.3504 0.3612 0.3504 0.3612 187,754 +0.01(+2.68%)
Sep 03, 2021 0.3544 0.3585 0.3477 0.3518 269,121 +0.00(+0.13%)
Sep 02, 2021 0.3504 0.3612 0.3491 0.3513 366,991 +0.00(+1.42%)
Sep 01, 2021 0.3504 0.3558 0.3464 0.3464 407,837 -0.00(-1.15%)
Aug 31, 2021 0.3518 0.3532 0.3437 0.3504 237,267 +0.00(+1.17%)
Aug 30, 2021 0.3518 0.3571 0.3450 0.3464 318,479 -0.00(-1.15%)
Aug 27, 2021 0.3598 0.3706 0.3504 0.3504 574,393 -0.01(-2.99%)
Aug 26, 2021 0.3693 0.3767 0.3504 0.3612 1,260,265 -0.02(-4.29%)
Aug 25, 2021 0.4380 0.4421 0.3706 0.3774 8,795,529 -0.04(-10.26%)
Aug 24, 2021 0.3693 0.4326 0.3612 0.4205 10,252,779 +0.05(+12.64%)
Aug 23, 2021 0.3598 0.3828 0.3450 0.3733 608,154 +0.02(+4.92%)
Aug 20, 2021 0.3518 0.3558 0.3459 0.3558 40,824 +0.01(+2.33%)
Aug 19, 2021 0.3383 0.3504 0.3383 0.3477 73,131 +0.00(+0.00%)
Aug 18, 2021 0.3652 0.3652 0.3369 0.3477 100,043 -0.01(-1.53%)
Aug 17, 2021 0.3437 0.3531 0.3396 0.3531 87,214 +0.01(+2.34%)
Aug 16, 2021 0.3410 0.3477 0.3369 0.3450 145,312 +0.00(+0.00%)
Aug 13, 2021 0.3533 0.3533 0.3423 0.3450 232,860 -0.01(-2.66%)
Aug 12, 2021 0.3491 0.3544 0.3430 0.3544 89,158 +0.00(+0.38%)
Aug 11, 2021 0.3477 0.3531 0.3464 0.3531 137,098 +0.01(+1.55%)
Aug 10, 2021 0.3652 0.3666 0.3477 0.3477 112,768 -0.02(-4.80%)
Aug 09, 2021 0.3518 0.3652 0.3518 0.3652 73,769 +0.01(+3.43%)
Aug 06, 2021 0.3639 0.3639 0.3518 0.3531 55,582 -0.01(-2.96%)
Aug 05, 2021 0.3450 0.3666 0.3450 0.3639 165,190 +0.01(+4.25%)
Aug 04, 2021 0.3544 0.3666 0.3450 0.3491 110,275 -0.01(-1.52%)
Aug 03, 2021 0.3679 0.3679 0.3524 0.3544 183,822 -0.02(-5.05%)
Aug 02, 2021 0.3828 0.3841 0.3639 0.3733 271,310 -0.01(-2.81%)
Jul 30, 2021 0.3706 0.3868 0.3693 0.3841 483,937 +0.01(+3.64%)
Jul 29, 2021 0.3585 0.3706 0.3563 0.3706 129,493 +0.02(+4.96%)
Jul 28, 2021 0.3544 0.3585 0.3437 0.3531 123,000 -0.00(-0.17%)
Jul 27, 2021 0.3625 0.3625 0.3504 0.3537 142,797 -0.01(-2.44%)
Jul 26, 2021 0.3679 0.3693 0.3571 0.3625 326,841 -0.01(-2.54%)
Jul 23, 2021 0.3841 0.3845 0.3707 0.3720 264,172 -0.01(-3.16%)
Jul 22, 2021 0.3868 0.3881 0.3733 0.3841 287,590 +0.00(+0.35%)
Jul 21, 2021 0.4016 0.4016 0.3733 0.3828 650,158 -0.01(-1.73%)
Jul 20, 2021 0.3693 0.3989 0.3642 0.3895 1,149,959 +0.03(+7.84%)
Jul 19, 2021 0.3261 0.3738 0.3208 0.3612 1,622,292 +0.03(+8.06%)
Jul 16, 2021 0.3248 0.3437 0.3221 0.3342 316,112 +0.01(+4.20%)
Jul 15, 2021 0.3518 0.3625 0.3194 0.3208 908,826 -0.04(-11.19%)
Jul 14, 2021 0.3585 0.4124 0.3585 0.3612 4,307,367 -0.00(-0.74%)
Jul 13, 2021 0.3652 0.3693 0.3451 0.3639 490,184 +0.01(+1.89%)
Jul 12, 2021 0.3558 0.3625 0.3427 0.3571 503,807 -0.00(-1.12%)
Jul 09, 2021 0.3396 0.3733 0.3396 0.3612 2,150,029 +0.02(+5.72%)
Jul 08, 2021 0.3288 0.3437 0.3275 0.3416 323,836 +0.01(+3.89%)
Jul 07, 2021 0.3369 0.3444 0.3275 0.3288 236,154 -0.01(-4.31%)
Jul 06, 2021 0.3369 0.3531 0.3302 0.3437 672,752 +0.03(+8.51%)
Jul 02, 2021 0.3329 0.3329 0.3113 0.3167 683,259 -0.02(-4.86%)
Jul 01, 2021 0.3652 0.3652 0.3329 0.3329 1,728,991 -0.04(-9.85%)
Jun 30, 2021 0.3450 0.4218 0.3441 0.3693 3,434,312 +0.02(+6.20%)
Jun 29, 2021 0.3504 0.3504 0.3396 0.3477 96,771 -0.00(-0.77%)
Jun 28, 2021 0.3504 0.3517 0.3369 0.3504 213,754 -0.00(-1.14%)
Jun 25, 2021 0.3531 0.3544 0.3426 0.3544 585,085 +0.00(+1.15%)
Jun 24, 2021 0.3369 0.3518 0.3315 0.3504 667,595 +0.02(+4.84%)
Jun 23, 2021 0.3181 0.3342 0.3135 0.3342 348,174 +0.02(+7.83%)
Jun 22, 2021 0.3140 0.3140 0.3073 0.3100 181,447 +0.00(+0.44%)
Jun 21, 2021 0.3073 0.3195 0.3073 0.3086 292,798 -0.01(-2.14%)
Jun 18, 2021 0.3221 0.3223 0.3086 0.3154 268,847 -0.01(-3.31%)
Jun 17, 2021 0.3235 0.3302 0.3140 0.3261 122,822 +0.01(+1.68%)
Jun 16, 2021 0.3315 0.3369 0.3154 0.3208 329,334 -0.01(-4.42%)
Jun 15, 2021 0.3571 0.3571 0.3302 0.3356 528,887 -0.02(-5.32%)
Jun 14, 2021 0.3369 0.3693 0.3356 0.3544 3,165,695 +0.02(+5.20%)
Jun 11, 2021 0.3396 0.3450 0.3302 0.3369 278,419 +0.00(+0.81%)
Jun 10, 2021 0.3518 0.3531 0.3302 0.3342 249,058 -0.02(-5.34%)
Jun 09, 2021 0.3356 0.3571 0.3356 0.3531 557,053 +0.02(+5.22%)
Jun 08, 2021 0.3329 0.3369 0.3302 0.3356 215,757 +0.00(+0.81%)
Jun 07, 2021 0.3302 0.3356 0.3240 0.3329 350,622 +0.00(+0.82%)
Jun 04, 2021 0.3208 0.3396 0.3208 0.3302 1,047,423 +0.01(+2.08%)
Jun 03, 2021 0.3167 0.3235 0.3167 0.3235 102,410 +0.00(+0.42%)
Jun 02, 2021 0.3167 0.3235 0.3108 0.3221 140,363 +0.00(+0.00%)
Jun 01, 2021 0.3235 0.3288 0.3123 0.3221 264,959 +0.00(+0.00%)
May 28, 2021 0.3113 0.3396 0.3032 0.3221 1,787,319 +0.02(+6.70%)
May 27, 2021 0.2965 0.3032 0.2925 0.3019 587,712 +0.00(+1.36%)
May 26, 2021 0.2749 0.3051 0.2745 0.2978 205,043 +0.00(+0.00%)
May 25, 2021 0.3113 0.3113 0.2938 0.2978 319,636 -0.01(-2.21%)
May 24, 2021 0.3073 0.3073 0.2992 0.3046 285,468 -0.00(-0.88%)
May 21, 2021 0.3086 0.3140 0.3046 0.3073 185,350 -0.01(-1.72%)
May 20, 2021 0.3005 0.3194 0.2978 0.3127 1,210,291 +0.01(+3.57%)
May 19, 2021 0.3127 0.3194 0.2965 0.3019 860,618 +0.01(+2.28%)
May 18, 2021 0.3113 0.3113 0.2951 0.2952 1,550,095 -0.01(-4.78%)
May 17, 2021 0.3140 0.3167 0.3053 0.3100 332,525 +0.00(+0.00%)
May 14, 2021 0.3235 0.3295 0.3086 0.3100 644,193 -0.01(-3.36%)
May 13, 2021 0.3356 0.3369 0.3059 0.3208 581,027 -0.01(-4.03%)
May 12, 2021 0.3531 0.3531 0.3302 0.3342 268,454 -0.01(-3.12%)
May 11, 2021 0.3363 0.3504 0.3356 0.3450 61,147 -0.00(-0.78%)
May 10, 2021 0.3248 0.3491 0.3167 0.3477 593,173 +0.03(+8.86%)
May 07, 2021 0.3120 0.3194 0.3120 0.3194 169,449 +0.01(+3.04%)
May 06, 2021 0.3140 0.3191 0.3100 0.3100 182,953 -0.01(-2.13%)
May 05, 2021 0.3154 0.3221 0.3140 0.3167 50,114 +0.00(+0.43%)
May 04, 2021 0.3221 0.3325 0.3086 0.3154 285,111 -0.01(-2.90%)
May 03, 2021 0.3302 0.3329 0.3235 0.3248 141,461 -0.00(-0.41%)
Apr 30, 2021 0.3302 0.3315 0.3261 0.3261 218,888 -0.01(-3.20%)
Apr 29, 2021 0.3356 0.3369 0.3248 0.3369 122,674 +0.00(+1.21%)
Apr 28, 2021 0.3315 0.3464 0.3302 0.3329 171,237 +0.00(+0.00%)
Apr 27, 2021 0.3410 0.3449 0.3302 0.3329 299,706 -0.01(-1.59%)
Apr 26, 2021 0.3410 0.3437 0.3356 0.3383 214,273 -0.00(-1.18%)
Apr 23, 2021 0.3302 0.3464 0.3302 0.3423 121,687 +0.01(+3.67%)
Apr 22, 2021 0.3235 0.3329 0.3221 0.3302 125,389 +0.01(+2.08%)
Apr 21, 2021 0.3248 0.3315 0.3208 0.3235 173,983 +0.00(+0.84%)
Apr 20, 2021 0.3423 0.3423 0.3127 0.3208 297,807 -0.02(-7.03%)
Apr 19, 2021 0.3450 0.3491 0.3369 0.3450 459,725 -0.01(-2.29%)
Apr 16, 2021 0.3464 0.3571 0.3450 0.3531 460,779 +0.00(+0.38%)
Apr 15, 2021 0.3720 0.3814 0.3518 0.3518 366,597 -0.03(-7.77%)
Apr 14, 2021 0.3760 0.3911 0.3706 0.3814 262,265 +0.01(+1.80%)
Apr 13, 2021 0.3774 0.3881 0.3733 0.3747 324,586 +0.00(+0.00%)
Apr 12, 2021 0.3841 0.3842 0.3693 0.3747 357,033 -0.01(-3.81%)
Apr 09, 2021 0.3895 0.3922 0.3841 0.3895 187,724 -0.00(-0.69%)
Apr 08, 2021 0.3922 0.3962 0.3841 0.3922 254,949 +0.00(+0.00%)
Apr 07, 2021 0.4043 0.4151 0.3908 0.3922 751,181 -0.01(-3.64%)
Apr 06, 2021 0.4205 0.4245 0.4070 0.4070 570,409 -0.02(-5.33%)
Apr 05, 2021 0.4555 0.4555 0.4151 0.4299 1,335,918 -0.03(-7.00%)
Apr 01, 2021 0.4690 0.4703 0.4447 0.4623 3,354,562 -0.02(-4.72%)
Mar 31, 2021 0.4906 0.5539 0.4421 0.4852 83,755,160 +0.07(+16.88%)
Mar 30, 2021 0.4690 0.4717 0.4124 0.4151 1,888,216 -0.03(-6.38%)
Mar 29, 2021 0.4387 0.4489 0.4218 0.4434 226,405 -0.01(-1.20%)
Mar 26, 2021 0.4677 0.4677 0.4299 0.4488 354,673 -0.01(-1.19%)
Mar 25, 2021 0.4555 0.4555 0.4207 0.4542 611,211 -0.01(-1.46%)
Mar 24, 2021 0.4825 0.5067 0.4421 0.4609 619,996 -0.02(-4.47%)
Mar 23, 2021 0.5148 0.5243 0.4825 0.4825 389,673 -0.05(-8.67%)
Mar 22, 2021 0.5283 0.5377 0.5027 0.5283 218,799 -0.01(-1.51%)
Mar 19, 2021 0.5270 0.5418 0.5014 0.5364 282,700 +0.01(+1.53%)
Mar 18, 2021 0.5458 0.5633 0.5283 0.5283 340,576 -0.02(-3.21%)
Mar 17, 2021 0.5512 0.5526 0.5350 0.5458 103,975 -0.00(-0.74%)
Mar 16, 2021 0.5620 0.5714 0.5364 0.5499 391,016 -0.01(-1.45%)
Mar 15, 2021 0.5458 0.5728 0.5445 0.5580 327,183 +0.01(+2.48%)
Mar 12, 2021 0.5027 0.5768 0.4960 0.5445 1,223,551 +0.05(+9.49%)
Mar 11, 2021 0.4879 0.5054 0.4798 0.4973 622,022 +0.01(+2.50%)
Mar 10, 2021 0.4757 0.4960 0.4677 0.4852 392,634 -0.00(-0.83%)
Mar 09, 2021 0.4771 0.5054 0.4623 0.4892 472,599 -0.01(-2.42%)
Mar 08, 2021 0.4879 0.5148 0.4663 0.5014 3,402,399 +0.04(+8.45%)
Mar 05, 2021 0.5014 0.5014 0.4447 0.4623 644,052 -0.05(-9.97%)
Mar 04, 2021 0.5243 0.5243 0.4650 0.5135 481,592 -0.00(-0.52%)
Mar 03, 2021 0.5054 0.5350 0.4919 0.5162 1,190,851 +0.01(+2.13%)
Mar 02, 2021 0.4596 0.5121 0.4542 0.5054 1,357,451 +0.05(+11.28%)
Mar 01, 2021 0.4407 0.4609 0.4407 0.4542 226,093 +0.02(+4.66%)
Feb 26, 2021 0.4286 0.4433 0.4139 0.4340 158,045 +0.01(+2.55%)
Feb 25, 2021 0.4394 0.4528 0.4178 0.4232 234,737 -0.02(-3.98%)
Feb 24, 2021 0.4326 0.4447 0.4272 0.4407 175,207 +0.01(+3.15%)
Feb 23, 2021 0.4326 0.4447 0.4124 0.4272 481,978 -0.03(-6.21%)
Feb 22, 2021 0.4582 0.4771 0.4501 0.4555 319,095 -0.03(-6.11%)
Feb 19, 2021 0.4690 0.4892 0.4609 0.4852 246,342 +0.01(+3.15%)
Feb 18, 2021 0.4906 0.4906 0.4638 0.4704 483,365 -0.02(-3.59%)
Feb 17, 2021 0.4906 0.5094 0.4690 0.4879 324,185 -0.00(-0.55%)
Feb 16, 2021 0.5189 0.5189 0.4798 0.4906 801,770 +0.01(+1.96%)
Feb 12, 2021 0.4690 0.4890 0.4683 0.4811 379,159 +0.02(+4.08%)
Feb 11, 2021 0.4461 0.4650 0.4452 0.4623 269,388 +0.02(+3.63%)
Feb 10, 2021 0.4811 0.4879 0.4367 0.4461 938,031 -0.04(-7.28%)
Feb 09, 2021 0.4744 0.4960 0.4717 0.4811 1,147,963 +0.01(+2.00%)
Feb 08, 2021 0.4299 0.4717 0.4299 0.4717 2,423,514 +0.06(+13.27%)
Feb 05, 2021 0.4057 0.4205 0.4030 0.4164 449,649 +0.01(+1.64%)
Feb 04, 2021 0.3814 0.4178 0.3693 0.4097 1,452,560 +0.03(+7.42%)
Feb 03, 2021 0.3801 0.3848 0.3585 0.3814 330,358 -0.00(-0.70%)
Feb 02, 2021 0.4016 0.4025 0.3733 0.3841 352,358 -0.01(-2.40%)
Feb 01, 2021 0.3962 0.4164 0.3787 0.3935 1,574,322 +0.01(+3.18%)
Jan 29, 2021 0.3558 0.4043 0.3558 0.3814 1,561,159 +0.02(+5.60%)
Jan 28, 2021 0.3720 0.3841 0.3571 0.3612 388,924 -0.01(-2.90%)
Jan 27, 2021 0.3666 0.3854 0.3666 0.3720 273,967 -0.01(-2.47%)
Jan 26, 2021 0.3949 0.4030 0.3679 0.3814 1,367,728 -0.01(-1.39%)
Jan 25, 2021 0.3814 0.3908 0.3450 0.3868 1,733,176 +0.01(+1.41%)
Jan 22, 2021 0.3356 0.4043 0.3323 0.3814 3,652,103 +0.05(+14.11%)
Jan 21, 2021 0.3315 0.3369 0.3235 0.3342 222,220 +0.01(+2.90%)
Jan 20, 2021 0.3288 0.3302 0.3187 0.3248 293,934 +0.00(+0.84%)
Jan 19, 2021 0.3248 0.3329 0.3113 0.3221 535,105 +0.00(+1.27%)
Jan 15, 2021 0.3221 0.3275 0.3046 0.3181 445,939 -0.00(-0.84%)
Jan 14, 2021 0.3369 0.3437 0.3154 0.3208 756,657 -0.02(-5.93%)
Jan 13, 2021 0.3221 0.3477 0.3221 0.3410 539,868 +0.01(+4.12%)
Jan 12, 2021 0.3235 0.3329 0.3167 0.3275 473,897 +0.00(+0.83%)
Jan 11, 2021 0.3248 0.3288 0.3221 0.3248 177,782 -0.01(-2.43%)
Jan 08, 2021 0.3302 0.3356 0.3221 0.3329 352,448 +0.00(+0.82%)
Jan 07, 2021 0.3423 0.3450 0.3167 0.3302 628,188 +0.01(+4.26%)
Jan 06, 2021 0.3208 0.3356 0.3167 0.3167 484,515 -0.01(-1.67%)
Jan 05, 2021 0.2992 0.3221 0.2978 0.3221 618,216 +0.02(+7.66%)
Jan 04, 2021 0.3019 0.3100 0.2978 0.2992 147,679 -0.01(-2.20%)
Dec 31, 2020 0.3059 0.3059 0.3059 407,897 -0.00(-0.83%)
Dec 30, 2020 0.3046 0.3154 0.2980 0.3085 407,897 +0.00(+0.84%)
Dec 29, 2020 0.3113 0.3208 0.3032 0.3059 505,788 -0.01(-2.58%)
Dec 28, 2020 0.3369 0.3383 0.3086 0.3140 878,174 -0.02(-6.05%)
Dec 24, 2020 0.3396 0.3396 0.3261 0.3342 279,732 -0.00(-0.80%)
Dec 23, 2020 0.3275 0.3491 0.3248 0.3369 1,046,815 +0.01(+2.88%)
Dec 22, 2020 0.3073 0.3369 0.3073 0.3275 1,115,976 +0.02(+8.00%)
Dec 21, 2020 0.3073 0.3261 0.3032 0.3032 902,830 -0.01(-4.26%)
Dec 18, 2020 0.3261 0.3329 0.3154 0.3167 698,960 -0.01(-2.89%)
Dec 17, 2020 0.3423 0.3477 0.3241 0.3261 563,345 +0.00(+1.26%)
Dec 16, 2020 0.3288 0.3288 0.3167 0.3221 534,422 -0.01(-1.65%)
Dec 15, 2020 0.3356 0.3356 0.3248 0.3275 651,739 -0.01(-2.41%)
Dec 14, 2020 0.3693 0.3706 0.3302 0.3356 1,299,998 -0.04(-10.11%)
Dec 11, 2020 0.3383 0.4003 0.3302 0.3733 3,732,238 +0.02(+4.92%)
Dec 10, 2020 0.3774 0.4447 0.3261 0.3558 40,624,392 +0.05(+15.28%)
Dec 09, 2020 0.3140 0.3208 0.2965 0.3086 864,937 +0.01(+2.23%)
Dec 08, 2020 0.2992 0.3086 0.2992 0.3019 512,095 +0.01(+1.82%)
Dec 07, 2020 0.3154 0.3261 0.2952 0.2965 761,168 -0.02(-5.58%)
Dec 04, 2020 0.3194 0.3302 0.3086 0.3140 695,250 -0.01(-2.51%)
Dec 03, 2020 0.3261 0.3342 0.3167 0.3221 1,366,696 -0.00(-0.83%)
Dec 02, 2020 0.3194 0.3342 0.3019 0.3248 750,239 -0.01(-1.63%)
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.