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:

Acasti Pharma (NQ: ACST )

1.115 USD -0.035 (-3.04%)
Streaming Delayed Price Updated: 12:54 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 1.320 1.367 1.280 1.350 251,761 +0.01(+0.75%)
Nov 29, 2021 1.380 1.430 1.340 1.340 152,678 -0.04(-2.90%)
Nov 26, 2021 1.400 1.408 1.340 1.380 105,087 -0.05(-3.50%)
Nov 24, 2021 1.310 1.440 1.280 1.430 271,161 +0.09(+6.72%)
Nov 23, 2021 1.370 1.390 1.310 1.340 366,284 -0.03(-2.19%)
Nov 22, 2021 1.460 1.460 1.350 1.370 375,982 -0.09(-6.16%)
Nov 19, 2021 1.420 1.480 1.410 1.460 256,405 +0.06(+4.29%)
Nov 18, 2021 1.510 1.420 1.400 1.400 675,856 -0.12(-7.89%)
Nov 17, 2021 1.550 1.567 1.520 1.520 297,025 -0.02(-1.30%)
Nov 16, 2021 1.570 1.592 1.520 1.540 617,023 -0.05(-3.14%)
Nov 15, 2021 1.620 1.640 1.580 1.590 336,153 -0.03(-1.85%)
Nov 12, 2021 1.640 1.660 1.610 1.620 252,915 -0.01(-0.61%)
Nov 11, 2021 1.670 1.670 1.600 1.630 411,010 -0.04(-2.40%)
Nov 10, 2021 1.720 1.670 387,358 -0.02(-1.18%)
Nov 09, 2021 1.710 1.730 1.660 1.690 348,521 -0.01(-0.59%)
Nov 08, 2021 1.690 1.750 1.690 1.700 278,114 +0.00(+0.00%)
Nov 05, 2021 1.750 1.770 1.660 1.700 536,969 -0.07(-3.95%)
Nov 04, 2021 1.740 1.790 1.720 1.770 461,770 +0.05(+2.91%)
Nov 03, 2021 1.710 1.730 1.680 1.720 386,715 +0.03(+1.78%)
Nov 02, 2021 1.720 1.730 1.670 1.690 320,691 -0.04(-2.31%)
Nov 01, 2021 1.670 1.740 1.670 1.730 403,547 +0.06(+3.59%)
Oct 29, 2021 1.670 1.700 1.660 1.670 283,451 -0.01(-0.60%)
Oct 28, 2021 1.680 1.740 1.660 1.680 481,186 +0.01(+0.60%)
Oct 27, 2021 1.700 1.710 1.660 1.670 329,129 -0.02(-1.18%)
Oct 26, 2021 1.690 1.690 258,395 +0.00(+0.00%)
Oct 25, 2021 1.670 1.720 1.660 1.690 412,618 +0.01(+0.60%)
Oct 22, 2021 1.730 1.740 1.660 1.680 508,115 -0.05(-2.89%)
Oct 21, 2021 1.810 1.877 1.730 1.730 404,554 -0.07(-3.89%)
Oct 20, 2021 1.750 1.810 1.720 1.800 553,689 +0.07(+4.05%)
Oct 19, 2021 1.730 1.740 1.680 1.730 230,533 +0.02(+1.17%)
Oct 18, 2021 1.710 1.740 1.710 1.710 255,285 -0.03(-1.44%)
Oct 15, 2021 1.720 1.780 1.720 1.735 246,922 -0.00(-0.29%)
Oct 14, 2021 1.760 1.800 1.730 1.740 384,456 -0.02(-1.14%)
Oct 13, 2021 1.780 1.780 1.718 1.760 201,139 -0.03(-1.68%)
Oct 12, 2021 1.670 1.815 1.670 1.790 504,238 +0.12(+7.19%)
Oct 11, 2021 1.720 1.730 1.660 1.670 381,965 -0.05(-2.91%)
Oct 08, 2021 1.800 1.804 1.720 1.720 363,418 -0.08(-4.44%)
Oct 07, 2021 1.800 1.830 1.775 1.800 326,852 -0.02(-1.10%)
Oct 06, 2021 1.800 1.870 1.730 1.820 570,015 +0.05(+2.82%)
Oct 05, 2021 1.880 1.899 1.760 1.770 614,614 -0.11(-5.85%)
Oct 04, 2021 1.960 1.980 1.850 1.880 577,556 -0.13(-6.47%)
Oct 01, 2021 1.980 2.040 1.950 2.010 347,683 +0.01(+0.50%)
Sep 30, 2021 1.960 2.030 1.910 2.000 456,090 +0.04(+2.04%)
Sep 29, 2021 2.120 2.130 1.945 1.960 885,250 -0.16(-7.55%)
Sep 28, 2021 2.240 2.240 2.100 2.120 728,576 -0.16(-7.02%)
Sep 27, 2021 2.260 2.380 2.210 2.280 1,237,969 +0.02(+0.88%)
Sep 24, 2021 2.180 2.350 2.130 2.260 2,223,486 +0.16(+7.62%)
Sep 23, 2021 2.120 2.139 2.060 2.100 551,932 -0.02(-0.94%)
Sep 22, 2021 2.140 2.170 2.110 2.120 266,504 +0.01(+0.47%)
Sep 21, 2021 2.040 2.135 1.980 2.110 558,495 +0.08(+3.94%)
Sep 20, 2021 2.120 2.161 1.990 2.030 599,895 -0.16(-7.31%)
Sep 17, 2021 2.140 2.220 2.140 2.190 416,988 +0.02(+0.92%)
Sep 16, 2021 2.200 2.200 2.110 2.170 432,433 -0.04(-1.81%)
Sep 15, 2021 2.200 2.230 2.140 2.210 622,725 +0.01(+0.45%)
Sep 14, 2021 2.410 2.410 2.180 2.200 1,400,748 -0.25(-10.20%)
Sep 13, 2021 2.400 2.480 2.320 2.450 1,602,107 +0.11(+4.70%)
Sep 10, 2021 2.250 2.390 2.230 2.340 1,532,828 +0.09(+4.00%)
Sep 09, 2021 2.250 2.299 2.210 2.250 614,226 +0.03(+1.35%)
Sep 08, 2021 2.270 2.350 2.160 2.220 1,151,897 -0.04(-1.77%)
Sep 07, 2021 2.400 2.450 2.240 2.260 1,300,759 -0.12(-5.04%)
Sep 03, 2021 2.540 2.560 2.370 2.380 1,677,354 -0.16(-6.30%)
Sep 02, 2021 2.530 2.670 2.520 2.540 1,981,090 -0.01(-0.39%)
Sep 01, 2021 2.710 2.770 2.510 2.550 1,658,706 -0.12(-4.49%)
Aug 31, 2021 2.940 2.939 2.580 2.670 3,117,877 +2.27(+565.84%)
Aug 30, 2021 0.4159 0.4200 0.3900 0.4010 11,709,871 -0.02(-3.79%)
Aug 27, 2021 0.4070 0.4400 0.4030 0.4168 13,515,708 -0.02(-4.07%)
Aug 26, 2021 0.4711 0.4750 0.4245 0.4345 7,281,842 -0.04(-7.55%)
Aug 25, 2021 0.4561 0.4819 0.4522 0.4700 6,800,102 +0.02(+3.34%)
Aug 24, 2021 0.4500 0.4669 0.4415 0.4548 5,284,168 +0.01(+3.13%)
Aug 23, 2021 0.4190 0.4548 0.4060 0.4410 7,099,623 +0.03(+6.78%)
Aug 20, 2021 0.4051 0.4148 0.3918 0.4130 3,294,089 +0.01(+3.64%)
Aug 19, 2021 0.3900 0.4148 0.3850 0.3985 2,595,566 -0.02(-5.12%)
Aug 18, 2021 0.4038 0.4200 0.3893 0.4200 4,088,857 +0.01(+2.19%)
Aug 17, 2021 0.4140 0.4250 0.4000 0.4110 3,685,294 -0.01(-2.24%)
Aug 16, 2021 0.4500 0.4500 0.4140 0.4204 5,382,864 -0.03(-6.54%)
Aug 13, 2021 0.4500 0.4649 0.4400 0.4498 5,760,929 -0.00(-0.04%)
Aug 12, 2021 0.4526 0.4545 0.4400 0.4500 2,980,394 -0.00(-0.20%)
Aug 11, 2021 0.4640 0.4684 0.4500 0.4509 4,319,674 -0.01(-2.30%)
Aug 10, 2021 0.4796 0.4865 0.4602 0.4615 3,833,238 -0.01(-2.60%)
Aug 09, 2021 0.4700 0.4804 0.4661 0.4738 2,735,476 +0.00(+0.68%)
Aug 06, 2021 0.4700 0.4742 0.4610 0.4706 2,781,741 -0.00(-0.08%)
Aug 05, 2021 0.4720 0.4833 0.4536 0.4710 4,612,987 -0.00(-0.90%)
Aug 04, 2021 0.5400 0.5640 0.4700 0.4753 16,394,641 -0.06(-11.70%)
Aug 03, 2021 0.4906 0.5423 0.4713 0.5383 20,714,691 +0.05(+10.92%)
Aug 02, 2021 0.4581 0.4982 0.4550 0.4853 7,395,147 +0.03(+6.31%)
Jul 30, 2021 0.4531 0.4678 0.4499 0.4565 3,207,979 -0.00(-0.33%)
Jul 29, 2021 0.4671 0.4799 0.4502 0.4580 2,932,113 -0.01(-1.65%)
Jul 28, 2021 0.4488 0.4950 0.4488 0.4657 4,451,332 +0.01(+1.81%)
Jul 27, 2021 0.4584 0.4610 0.4330 0.4574 3,876,273 -0.01(-1.08%)
Jul 26, 2021 0.4729 0.4786 0.4607 0.4624 3,318,451 -0.01(-3.02%)
Jul 23, 2021 0.4860 0.4860 0.4700 0.4768 2,381,015 -0.02(-3.99%)
Jul 22, 2021 0.5010 0.5055 0.4701 0.4966 3,462,644 -0.01(-1.76%)
Jul 21, 2021 0.5000 0.5095 0.4910 0.5055 3,621,108 +0.01(+2.60%)
Jul 20, 2021 0.4700 0.5020 0.4600 0.4927 4,207,927 +0.02(+3.73%)
Jul 19, 2021 0.4530 0.4900 0.4500 0.4750 9,111,717 -0.02(-4.81%)
Jul 16, 2021 0.5292 0.5292 0.4980 0.4990 9,555,247 -0.03(-5.80%)
Jul 15, 2021 0.5300 0.5541 0.5000 0.5297 26,013,361 +0.00(+0.90%)
Jul 14, 2021 0.5630 0.5700 0.5191 0.5250 20,885,992 +0.00(+0.67%)
Jul 13, 2021 0.5507 0.5525 0.5070 0.5215 5,774,371 -0.03(-5.71%)
Jul 12, 2021 0.5500 0.5650 0.5310 0.5531 6,228,565 +0.01(+1.49%)
Jul 09, 2021 0.5310 0.5484 0.5190 0.5450 3,315,237 +0.02(+2.83%)
Jul 08, 2021 0.5211 0.5435 0.5030 0.5300 3,812,697 +0.01(+1.86%)
Jul 07, 2021 0.5555 0.5555 0.5161 0.5203 7,394,640 -0.04(-6.67%)
Jul 06, 2021 0.5738 0.5780 0.5484 0.5575 8,578,808 -0.01(-1.24%)
Jul 02, 2021 0.5729 0.5800 0.5515 0.5645 6,063,806 -0.02(-3.59%)
Jul 01, 2021 0.5729 0.6299 0.5662 0.5855 16,383,490 +0.02(+4.27%)
Jun 30, 2021 0.5600 0.5711 0.5512 0.5615 4,668,466 -0.01(-2.38%)
Jun 29, 2021 0.5900 0.5947 0.5620 0.5752 6,538,930 -0.03(-4.29%)
Jun 28, 2021 0.6045 0.6175 0.5871 0.6010 8,935,632 -0.01(-1.36%)
Jun 25, 2021 0.5785 0.6390 0.5700 0.6093 20,234,430 +0.03(+4.73%)
Jun 24, 2021 0.5800 0.5964 0.5460 0.5818 24,421,745 -0.01(-2.45%)
Jun 23, 2021 0.6761 0.6800 0.5733 0.5964 83,155,486 +0.06(+10.44%)
Jun 22, 2021 0.4900 0.5630 0.4870 0.5400 39,738,324 +0.05(+10.20%)
Jun 21, 2021 0.5000 0.5056 0.4800 0.4900 5,616,329 -0.01(-2.95%)
Jun 18, 2021 0.5217 0.5255 0.5000 0.5049 7,499,464 -0.02(-3.92%)
Jun 17, 2021 0.5300 0.5580 0.5200 0.5255 4,603,612 -0.00(-0.49%)
Jun 16, 2021 0.5300 0.5499 0.5110 0.5281 4,276,385 +0.00(+0.59%)
Jun 15, 2021 0.5585 0.5600 0.5113 0.5250 9,759,191 -0.03(-6.02%)
Jun 14, 2021 0.5621 0.5800 0.5554 0.5586 4,746,542 +0.01(+1.12%)
Jun 11, 2021 0.5700 0.5700 0.5420 0.5524 9,376,880 -0.02(-3.07%)
Jun 10, 2021 0.5719 0.5881 0.5471 0.5699 7,394,297 -0.00(-0.52%)
Jun 09, 2021 0.6000 0.6019 0.5650 0.5729 9,218,627 -0.02(-2.90%)
Jun 08, 2021 0.5792 0.6097 0.5700 0.5900 11,517,724 +0.02(+3.24%)
Jun 07, 2021 0.5700 0.6120 0.5655 0.5715 16,276,196 +0.01(+1.06%)
Jun 04, 2021 0.5360 0.5894 0.5312 0.5655 32,949,585 +0.04(+6.80%)
Jun 03, 2021 0.5185 0.5590 0.5180 0.5295 13,478,985 +0.00(+0.55%)
Jun 02, 2021 0.4999 0.5340 0.4913 0.5266 15,975,687 +0.02(+3.85%)
Jun 01, 2021 0.5029 0.5100 0.4865 0.5071 5,538,196 +0.01(+1.56%)
May 28, 2021 0.5100 0.5348 0.4916 0.4993 10,057,028 -0.01(-1.38%)
May 27, 2021 0.5000 0.5090 0.4876 0.5063 6,444,349 +0.01(+1.87%)
May 26, 2021 0.4900 0.5090 0.4850 0.4970 7,660,520 +0.01(+1.68%)
May 25, 2021 0.5048 0.5088 0.4801 0.4888 8,458,242 -0.01(-2.49%)
May 24, 2021 0.5019 0.5320 0.4900 0.5013 13,423,935 -0.01(-2.19%)
May 21, 2021 0.4911 0.5240 0.4700 0.5125 21,113,417 +0.01(+2.50%)
May 20, 2021 0.5700 0.5700 0.4800 0.5000 32,021,544 -0.04(-6.86%)
May 19, 2021 0.4471 0.5639 0.4405 0.5368 50,633,405 +0.08(+18.00%)
May 18, 2021 0.4339 0.4650 0.4320 0.4549 10,397,459 +0.02(+4.05%)
May 17, 2021 0.4300 0.4489 0.4253 0.4372 3,404,107 +0.00(+0.28%)
May 14, 2021 0.4400 0.4580 0.4314 0.4360 6,057,231 +0.00(+0.46%)
May 13, 2021 0.4304 0.4700 0.4110 0.4340 9,528,361 +0.00(+0.93%)
May 12, 2021 0.4294 0.4379 0.4150 0.4300 5,820,779 -0.01(-2.74%)
May 11, 2021 0.4111 0.4600 0.3900 0.4421 7,744,203 -0.01(-1.76%)
May 10, 2021 0.4800 0.5011 0.4350 0.4500 15,889,948 -0.02(-4.62%)
May 07, 2021 0.5669 0.6198 0.4661 0.4718 96,519,427 +0.07(+16.49%)
May 06, 2021 0.4257 0.4257 0.3900 0.4050 7,808,878 -0.02(-5.55%)
May 05, 2021 0.4500 0.4500 0.4220 0.4288 5,818,528 -0.02(-3.99%)
May 04, 2021 0.4500 0.4630 0.4221 0.4466 6,680,692 -0.01(-3.08%)
May 03, 2021 0.4971 0.4996 0.4600 0.4608 9,170,855 -0.03(-6.53%)
Apr 30, 2021 0.4961 0.5278 0.4800 0.4930 8,193,000 -0.00(-0.44%)
Apr 29, 2021 0.5135 0.5238 0.4850 0.4952 4,947,117 -0.02(-2.96%)
Apr 28, 2021 0.5200 0.5299 0.4912 0.5103 5,758,279 -0.01(-1.87%)
Apr 27, 2021 0.5400 0.5700 0.5100 0.5200 11,386,141 -0.01(-1.87%)
Apr 26, 2021 0.4801 0.5350 0.4746 0.5299 15,453,815 +0.06(+13.83%)
Apr 23, 2021 0.4610 0.4729 0.4590 0.4655 5,130,500 +0.01(+1.20%)
Apr 22, 2021 0.4677 0.4845 0.4454 0.4600 8,636,816 +0.00(+0.00%)
Apr 21, 2021 0.4100 0.4700 0.4000 0.4600 10,869,370 +0.04(+10.26%)
Apr 20, 2021 0.4477 0.4500 0.4036 0.4172 6,616,128 -0.02(-5.16%)
Apr 19, 2021 0.4100 0.4500 0.4000 0.4399 10,456,701 +0.03(+8.08%)
Apr 16, 2021 0.4191 0.4200 0.3810 0.4070 13,998,300 -0.03(-7.16%)
Apr 15, 2021 0.4900 0.4995 0.4256 0.4384 8,626,373 -0.03(-6.20%)
Apr 14, 2021 0.4625 0.5000 0.4528 0.4674 8,112,773 -0.00(-0.79%)
Apr 13, 2021 0.5029 0.5039 0.4510 0.4711 10,452,371 -0.04(-7.63%)
Apr 12, 2021 0.5204 0.5359 0.5015 0.5100 6,699,681 -0.03(-5.35%)
Apr 09, 2021 0.5800 0.5830 0.5212 0.5388 5,630,200 -0.02(-2.85%)
Apr 08, 2021 0.5260 0.5900 0.5220 0.5546 11,533,868 +0.03(+5.44%)
Apr 07, 2021 0.5700 0.5700 0.5200 0.5260 9,984,645 -0.04(-7.72%)
Apr 06, 2021 0.5900 0.5900 0.5630 0.5700 5,141,937 -0.02(-3.39%)
Apr 05, 2021 0.6159 0.6180 0.5700 0.5900 6,948,684 -0.02(-2.48%)
Apr 01, 2021 0.5994 0.6400 0.5950 0.6050 9,755,000 +0.01(+0.83%)
Mar 31, 2021 0.5974 0.6197 0.5960 0.6000 5,513,948 +0.01(+1.69%)
Mar 30, 2021 0.5779 0.6100 0.5600 0.5900 5,513,051 +0.00(+0.55%)
Mar 29, 2021 0.6033 0.6079 0.5700 0.5868 6,941,851 -0.03(-4.29%)
Mar 26, 2021 0.6300 0.6300 0.5931 0.6131 7,081,100 -0.01(-1.95%)
Mar 25, 2021 0.5700 0.6340 0.5600 0.6253 10,091,542 +0.03(+4.22%)
Mar 24, 2021 0.6600 0.6700 0.6000 0.6000 13,549,027 -0.06(-9.30%)
Mar 23, 2021 0.6900 0.6965 0.6500 0.6615 15,935,552 -0.05(-6.83%)
Mar 22, 2021 0.6900 0.7400 0.6900 0.7100 30,073,587 +0.03(+3.95%)
Mar 19, 2021 0.6912 0.6944 0.6533 0.6830 8,296,600 -0.01(-1.01%)
Mar 18, 2021 0.7000 0.7300 0.6800 0.6900 10,479,995 -0.03(-4.17%)
Mar 17, 2021 0.6820 0.7400 0.6800 0.7200 10,077,906 +0.01(+0.70%)
Mar 16, 2021 0.7619 0.7630 0.6800 0.7150 16,896,590 -0.05(-6.17%)
Mar 15, 2021 0.7904 0.8119 0.7300 0.7620 26,805,024 +0.04(+5.25%)
Mar 12, 2021 0.6791 0.7395 0.6700 0.7240 21,157,900 +0.03(+4.93%)
Mar 11, 2021 0.6800 0.7000 0.6600 0.6900 16,812,305 +0.02(+2.82%)
Mar 10, 2021 0.6965 0.7100 0.6500 0.6711 17,963,653 -0.01(-1.84%)
Mar 09, 2021 0.6931 0.7000 0.6551 0.6837 24,051,150 +0.05(+8.52%)
Mar 08, 2021 0.6400 0.6800 0.6000 0.6300 23,244,330 -0.00(-0.06%)
Mar 05, 2021 0.5850 0.6595 0.4800 0.6304 27,499,400 +0.07(+12.49%)
Mar 04, 2021 0.6281 0.6400 0.5250 0.5604 27,201,672 -0.10(-15.09%)
Mar 03, 2021 0.7000 0.7200 0.6400 0.6600 17,764,086 -0.04(-5.71%)
Mar 02, 2021 0.7500 0.7600 0.7000 0.7000 12,457,482 -0.04(-5.66%)
Mar 01, 2021 0.7655 0.7698 0.7250 0.7420 10,969,800 +0.02(+3.06%)
Feb 26, 2021 0.7468 0.7793 0.7000 0.7200 16,218,100 -0.05(-5.88%)
Feb 25, 2021 0.8191 0.8245 0.7505 0.7650 17,228,495 -0.06(-7.83%)
Feb 24, 2021 0.7700 0.9000 0.7700 0.8300 35,683,691 +0.09(+12.16%)
Feb 23, 2021 0.7100 0.7700 0.6200 0.7400 38,415,046 -0.10(-11.90%)
Feb 22, 2021 0.9200 0.9300 0.8300 0.8400 26,132,692 -0.10(-10.18%)
Feb 19, 2021 0.9398 1.030 0.9300 0.9352 26,433,600 +0.02(+2.47%)
Feb 18, 2021 1.010 1.020 0.8900 0.9127 45,856,186 -0.11(-10.52%)
Feb 17, 2021 1.080 1.100 1.000 1.020 35,196,222 -0.08(-7.27%)
Feb 16, 2021 1.080 1.140 1.050 1.100 59,624,788 +0.07(+6.80%)
Feb 12, 2021 1.020 1.080 1.000 1.030 25,014,700 -0.08(-7.21%)
Feb 11, 2021 1.170 1.180 1.010 1.110 64,513,537 -0.09(-7.50%)
Feb 10, 2021 1.140 1.220 0.8800 1.200 141,187,000 +0.22(+22.45%)
Feb 09, 2021 0.9500 1.020 0.9200 0.9800 71,633,350 +0.08(+8.89%)
Feb 08, 2021 0.7950 0.9269 0.7700 0.9000 76,761,250 +0.14(+17.65%)
Feb 05, 2021 0.7684 0.7800 0.7201 0.7650 24,342,200 +0.01(+1.32%)
Feb 04, 2021 0.7450 0.8395 0.7300 0.7550 47,198,281 +0.05(+6.83%)
Feb 03, 2021 0.6847 0.7288 0.6750 0.7067 22,237,083 +0.03(+3.90%)
Feb 02, 2021 0.6952 0.7000 0.6600 0.6802 15,070,854 +0.00(+0.03%)
Feb 01, 2021 0.6751 0.6886 0.6412 0.6800 14,910,098 +0.03(+4.21%)
Jan 29, 2021 0.6962 0.7320 0.6500 0.6525 20,239,600 -0.04(-5.43%)
Jan 28, 2021 0.7700 0.7800 0.6700 0.6900 38,028,516 +0.02(+2.53%)
Jan 27, 2021 0.6150 0.7280 0.5700 0.6730 42,754,319 -0.05(-7.33%)
Jan 26, 2021 0.7690 0.7690 0.7100 0.7262 19,124,897 -0.03(-4.20%)
Jan 25, 2021 0.8300 0.8400 0.6800 0.7580 34,695,810 -0.04(-5.25%)
Jan 22, 2021 0.8000 0.8200 0.7500 0.8000 37,039,000 -0.03(-4.17%)
Jan 21, 2021 0.9175 1.090 0.7900 0.8348 215,852,025 +0.08(+10.39%)
Jan 20, 2021 0.6700 0.7699 0.6150 0.7562 79,846,131 +0.12(+18.64%)
Jan 19, 2021 0.6150 0.6600 0.5990 0.6374 38,772,841 +0.04(+6.30%)
Jan 15, 2021 0.6600 0.6600 0.5710 0.5996 25,617,100 -0.04(-5.56%)
Jan 14, 2021 0.6190 0.6600 0.5700 0.6349 39,647,269 -0.00(-0.72%)
Jan 13, 2021 0.6505 0.6641 0.6047 0.6395 33,154,091 -0.02(-3.66%)
Jan 12, 2021 0.7101 0.7375 0.6201 0.6638 61,628,131 -0.04(-5.17%)
Jan 11, 2021 0.6700 0.8580 0.6400 0.7000 179,783,738 +0.13(+22.81%)
Jan 08, 2021 0.4500 0.6123 0.4485 0.5700 141,231,800 +0.12(+27.09%)
Jan 07, 2021 0.4700 0.4788 0.4410 0.4485 30,188,587 +0.01(+3.34%)
Jan 06, 2021 0.5000 0.5150 0.4000 0.4340 80,804,987 -0.08(-16.22%)
Jan 05, 2021 0.4950 0.5390 0.4300 0.5180 193,528,425 +0.12(+29.50%)
Jan 04, 2021 0.3400 0.4100 0.3200 0.4000 116,902,550 +0.08(+23.08%)
Dec 31, 2020 0.3250 0.3250 0.3250 71,434,437 -0.03(-9.09%)
Dec 30, 2020 0.3078 0.3586 0.2902 0.3575 71,434,437 +0.06(+19.17%)
Dec 29, 2020 0.3135 0.3145 0.2900 0.3000 17,847,161 -0.01(-3.23%)
Dec 28, 2020 0.3700 0.3800 0.3100 0.3100 38,391,741 -0.02(-6.12%)
Dec 24, 2020 0.3580 0.3800 0.3010 0.3302 81,564,100 -0.10(-23.21%)
Dec 23, 2020 0.3250 0.5652 0.3110 0.4300 560,419,900 +0.18(+72.00%)
Dec 22, 2020 0.2500 0.2600 0.2500 0.2500 12,369,208 -0.01(-3.36%)
Dec 21, 2020 0.2600 0.2670 0.2515 0.2587 3,616,309 +0.00(+0.27%)
Dec 18, 2020 0.2550 0.2750 0.2550 0.2580 5,494,800 +0.00(+1.57%)
Dec 17, 2020 0.2630 0.2630 0.2512 0.2540 3,571,365 -0.01(-2.16%)
Dec 16, 2020 0.2600 0.2639 0.2550 0.2596 2,925,784 +0.00(+1.25%)
Dec 15, 2020 0.2464 0.2631 0.2440 0.2564 5,427,513 +0.01(+2.56%)
Dec 14, 2020 0.2700 0.2700 0.2500 0.2500 7,204,885 -0.01(-5.20%)
Dec 11, 2020 0.2791 0.2911 0.2620 0.2637 7,646,800 -0.01(-1.97%)
Dec 10, 2020 0.2655 0.2770 0.2651 0.2690 8,209,984 +0.00(+1.70%)
Dec 09, 2020 0.3000 0.3001 0.2611 0.2645 9,843,839 -0.03(-10.28%)
Dec 08, 2020 0.3049 0.3099 0.2910 0.2948 4,350,412 -0.01(-2.06%)
Dec 07, 2020 0.3049 0.3245 0.2953 0.3010 13,566,789 -0.00(-0.99%)
Dec 04, 2020 0.3450 0.3500 0.3000 0.3040 12,545,501 -0.04(-10.59%)
Dec 03, 2020 0.3243 0.3600 0.3200 0.3400 10,740,713 +0.02(+6.25%)
Dec 02, 2020 0.3100 0.3400 0.2900 0.3200 16,665,489 -0.05(-13.51%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.