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

Global Compliance Applications Corp (CSE: APP )

0.0100 -0.0050 (-33.33%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 14, 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 (%)
Feb 28, 2019 0.0950 0.1000 0.0900 0.1000 434,932 +0.01(+5.26%)
Feb 27, 2019 0.0900 0.1000 0.0850 0.0950 160,009 +0.01(+11.76%)
Feb 26, 2019 0.0900 0.0950 0.0850 0.0850 159,906 -0.01(-10.53%)
Feb 25, 2019 0.0850 0.0950 0.0850 0.0950 90,976 +0.01(+5.56%)
Feb 22, 2019 0.0850 0.0950 0.0850 0.0900 108,065 +0.00(+0.00%)
Feb 21, 2019 0.0950 0.0950 0.0900 0.0900 31,050 +0.00(+0.00%)
Feb 20, 2019 0.0950 0.0950 0.0850 0.0900 314,848 -0.01(-5.26%)
Feb 19, 2019 0.0900 0.0950 0.0850 0.0950 339,620 +0.01(+5.56%)
Feb 15, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 14, 2019 0.1000 0.1000 0.0900 0.1000 203,557 +0.01(+5.26%)
Feb 13, 2019 0.0950 0.1000 0.0950 0.0950 205,861 +0.01(+5.56%)
Feb 12, 2019 0.0900 0.0950 0.0850 0.0900 343,756 -0.01(-5.26%)
Feb 11, 2019 0.0950 0.0950 0.0900 0.0950 196,504 +0.00(+0.00%)
Feb 08, 2019 0.1000 0.1000 0.0900 0.0950 191,884 +0.00(+0.00%)
Feb 07, 2019 0.0900 0.0950 0.0850 0.0950 342,711 +0.01(+5.56%)
Feb 06, 2019 0.0900 0.0950 0.0850 0.0900 284,908 -0.01(-5.26%)
Feb 05, 2019 0.1000 0.1000 0.0900 0.0950 181,359 +0.00(+0.00%)
Feb 04, 2019 0.0950 0.1000 0.0900 0.0950 278,784 -0.01(-5.00%)
Feb 01, 2019 0.1000 0.1000 0.0950 0.1000 281,814 +0.00(+0.00%)
Jan 31, 2019 0.0950 0.1000 0.0900 0.1000 425,220 +0.00(+0.00%)
Jan 30, 2019 0.0950 0.1050 0.0900 0.1000 355,786 +0.01(+11.11%)
Jan 29, 2019 0.1050 0.1050 0.0900 0.0900 368,849 -0.01(-14.29%)
Jan 28, 2019 0.1050 0.1050 0.0950 0.1050 216,065 +0.00(+5.00%)
Jan 25, 2019 0.0900 0.1000 0.0900 0.1000 197,954 +0.00(+0.00%)
Jan 24, 2019 0.1050 0.1050 0.0900 0.1000 238,903 -0.00(-4.76%)
Jan 23, 2019 0.1050 0.1050 0.0900 0.1050 52,000 +0.00(+5.00%)
Jan 22, 2019 0.1050 0.1100 0.1000 0.1000 243,107 -0.01(-9.09%)
Jan 21, 2019 0.1100 0.1100 0.1000 0.1100 117,828 +0.00(+0.00%)
Jan 18, 2019 0.1100 0.1150 0.1000 0.1100 289,069 +0.01(+4.76%)
Jan 17, 2019 0.1100 0.1150 0.1050 0.1050 195,506 +0.00(+5.00%)
Jan 16, 2019 0.1200 0.1200 0.1000 0.1000 139,449 -0.01(-9.09%)
Jan 15, 2019 0.1200 0.1200 0.1100 0.1100 182,775 -0.01(-8.33%)
Jan 14, 2019 0.1250 0.1250 0.1150 0.1200 151,177 +0.00(+0.00%)
Jan 11, 2019 0.1200 0.1300 0.1150 0.1200 137,563 -0.01(-7.69%)
Jan 10, 2019 0.1200 0.1300 0.1200 0.1300 72,850 +0.00(+0.00%)
Jan 09, 2019 0.1300 0.1350 0.1250 0.1300 157,690 +0.00(+0.00%)
Jan 08, 2019 0.1300 0.1450 0.1250 0.1300 323,865 +0.00(+0.00%)
Jan 07, 2019 0.1050 0.1500 0.1050 0.1300 396,175 +0.03(+30.00%)
Jan 04, 2019 0.1000 0.1000 0.0950 0.1000 251,927 +0.00(+0.00%)
Jan 03, 2019 0.1000 0.1050 0.1000 0.1000 189,351 +0.00(+0.00%)
Jan 02, 2019 0.0950 0.1050 0.0900 0.1000 160,127 +0.01(+5.26%)
Dec 31, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 28, 2018 0.0900 0.0900 0.0750 0.0900 401,799 +0.00(+5.88%)
Dec 27, 2018 0.0900 0.0900 0.0800 0.0850 399,824 -0.00(-5.56%)
Dec 24, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 21, 2018 0.1050 0.1100 0.0950 0.1000 744,393 +0.00(+0.00%)
Dec 20, 2018 0.1100 0.1100 0.1000 0.1000 214,547 -0.01(-9.09%)
Dec 19, 2018 0.1150 0.1200 0.1050 0.1100 327,116 -0.01(-4.35%)
Dec 18, 2018 0.1200 0.1250 0.1150 0.1150 259,169 -0.00(-4.17%)
Dec 17, 2018 0.1300 0.1300 0.1200 0.1200 176,501 +0.00(+0.00%)
Dec 14, 2018 0.1200 0.1300 0.1200 0.1200 110,147 +0.00(+0.00%)
Dec 13, 2018 0.1250 0.1300 0.1200 0.1200 75,496 +0.00(+0.00%)
Dec 12, 2018 0.1300 0.1350 0.1200 0.1200 174,074 -0.01(-7.69%)
Dec 11, 2018 0.1400 0.1400 0.1250 0.1300 207,252 -0.01(-3.70%)
Dec 10, 2018 0.1300 0.1350 0.1200 0.1350 449,859 +0.01(+3.85%)
Dec 07, 2018 0.1250 0.1300 0.1200 0.1300 172,492 +0.01(+8.33%)
Dec 06, 2018 0.1150 0.1200 0.1050 0.1200 419,075 +0.00(+0.00%)
Dec 05, 2018 0.1200 0.1300 0.1150 0.1200 333,617 +0.00(+4.35%)
Dec 04, 2018 0.1350 0.1400 0.1100 0.1150 289,121 -0.02(-14.81%)
Dec 03, 2018 0.1350 0.1400 0.1150 0.1350 371,656 -0.01(-3.57%)
Nov 30, 2018 0.1400 0.1450 0.1350 0.1400 180,100 +0.01(+3.70%)
Nov 29, 2018 0.1400 0.1400 0.1350 0.1350 174,253 -0.01(-3.57%)
Nov 28, 2018 0.1450 0.1500 0.1350 0.1400 197,379 -0.00(-3.45%)
Nov 27, 2018 0.1550 0.1550 0.1450 0.1450 248,397 -0.01(-6.45%)
Nov 26, 2018 0.1600 0.1600 0.1500 0.1550 285,237 +0.00(+0.00%)
Nov 23, 2018 0.1550 0.1650 0.1550 0.1550 213,300 -0.01(-3.13%)
Nov 22, 2018 0.1650 0.1650 0.1600 0.1600 76,885 +0.00(+0.00%)
Nov 21, 2018 0.1650 0.1700 0.1600 0.1600 216,927 -0.01(-3.03%)
Nov 20, 2018 0.1800 0.1800 0.1500 0.1650 498,884 -0.01(-5.71%)
Nov 19, 2018 0.1800 0.1900 0.1750 0.1750 156,366 +0.00(+2.94%)
Nov 16, 2018 0.1700 0.1900 0.1700 0.1700 188,400 -0.01(-5.56%)
Nov 15, 2018 0.1900 0.1900 0.1700 0.1800 125,247 -0.01(-2.70%)
Nov 14, 2018 0.1900 0.1900 0.1700 0.1850 79,896 -0.01(-2.63%)
Nov 13, 2018 0.1900 0.1900 0.1800 0.1900 88,608 +0.00(+0.00%)
Nov 12, 2018 0.2000 0.2000 0.1800 0.1900 296,690 -0.01(-2.56%)
Nov 09, 2018 0.1950 0.2050 0.1900 0.1950 196,900 -0.01(-2.50%)
Nov 08, 2018 0.2200 0.2250 0.2000 0.2000 301,436 -0.01(-4.76%)
Nov 07, 2018 0.1950 0.2100 0.1900 0.2100 290,569 +0.01(+7.69%)
Nov 06, 2018 0.1950 0.1950 0.1700 0.1950 224,824 +0.01(+2.63%)
Nov 05, 2018 0.1750 0.1900 0.1750 0.1900 193,016 +0.02(+11.76%)
Nov 02, 2018 0.1700 0.1900 0.1700 0.1700 209,800 -0.01(-8.11%)
Nov 01, 2018 0.1750 0.1850 0.1750 0.1850 140,059 +0.01(+8.82%)
Oct 31, 2018 0.1700 0.1750 0.1650 0.1700 279,793 +0.00(+0.00%)
Oct 30, 2018 0.1450 0.1750 0.1450 0.1700 328,543 +0.02(+13.33%)
Oct 29, 2018 0.1650 0.1750 0.1450 0.1500 442,732 -0.02(-11.76%)
Oct 26, 2018 0.1700 0.1750 0.1650 0.1700 123,100 +0.00(+0.00%)
Oct 25, 2018 0.1650 0.1700 0.1600 0.1700 87,298 +0.01(+3.03%)
Oct 24, 2018 0.1800 0.1800 0.1650 0.1650 139,694 -0.01(-8.33%)
Oct 23, 2018 0.1750 0.1800 0.1600 0.1800 303,847 +0.01(+5.88%)
Oct 22, 2018 0.1950 0.1950 0.1700 0.1700 358,419 -0.02(-10.53%)
Oct 19, 2018 0.1900 0.2000 0.1900 0.1900 103,900 +0.00(+0.00%)
Oct 18, 2018 0.1850 0.1950 0.1850 0.1900 149,447 +0.01(+2.70%)
Oct 17, 2018 0.1850 0.1900 0.1800 0.1850 304,533 -0.01(-2.63%)
Oct 16, 2018 0.1900 0.2000 0.1800 0.1900 576,866 +0.00(+0.00%)
Oct 15, 2018 0.2100 0.2100 0.1900 0.1900 949,550 -0.02(-9.52%)
Oct 12, 2018 0.2100 0.2250 0.1900 0.2100 721,700 -0.01(-2.33%)
Oct 11, 2018 0.2100 0.2150 0.2000 0.2150 322,384 -0.01(-2.27%)
Oct 10, 2018 0.2200 0.2300 0.2050 0.2200 560,604 -0.01(-2.22%)
Oct 09, 2018 0.2300 0.2350 0.2150 0.2250 404,869 +0.01(+2.27%)
Oct 05, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Oct 04, 2018 0.2300 0.2300 0.2150 0.2300 304,661 +0.01(+2.22%)
Oct 03, 2018 0.2300 0.2350 0.2150 0.2250 209,855 -0.01(-2.17%)
Oct 02, 2018 0.2450 0.2500 0.2250 0.2300 320,632 -0.01(-4.17%)
Oct 01, 2018 0.2450 0.2500 0.2350 0.2400 331,638 +0.01(+6.67%)
Sep 28, 2018 0.2250 0.2550 0.2250 0.2250 427,400 +0.00(+0.00%)
Sep 27, 2018 0.2550 0.2650 0.2250 0.2250 560,510 -0.03(-11.76%)
Sep 26, 2018 0.2800 0.3000 0.2550 0.2550 1,020,211 -0.03(-8.93%)
Sep 25, 2018 0.2300 0.2800 0.2300 0.2800 1,164,909 +0.06(+27.27%)
Sep 24, 2018 0.2400 0.2450 0.2200 0.2200 687,119 -0.02(-8.33%)
Sep 21, 2018 0.2400 0.2400 0.2050 0.2400 382,100 +0.02(+11.63%)
Sep 20, 2018 0.2100 0.2250 0.1950 0.2150 748,415 -0.02(-6.52%)
Sep 19, 2018 0.2400 0.2450 0.2150 0.2300 522,197 -0.01(-6.12%)
Sep 18, 2018 0.2450 0.2450 0.2300 0.2450 394,718 -0.01(-2.00%)
Sep 17, 2018 0.2400 0.2500 0.2300 0.2500 305,718 +0.01(+2.04%)
Sep 14, 2018 0.2450 0.2650 0.2350 0.2450 397,900 +0.00(+0.00%)
Sep 13, 2018 0.2750 0.2800 0.2450 0.2450 668,979 -0.04(-15.52%)
Sep 12, 2018 0.3100 0.3100 0.2700 0.2900 986,748 -0.03(-7.94%)
Sep 11, 2018 0.3300 0.3300 0.2950 0.3150 624,355 -0.01(-3.08%)
Sep 10, 2018 0.3150 0.3450 0.3000 0.3250 1,152,256 +0.01(+1.56%)
Sep 07, 2018 0.3200 0.3200 0.2850 0.3200 849,600 +0.03(+10.34%)
Sep 06, 2018 0.2950 0.3200 0.2750 0.2900 1,494,217 +0.00(+0.00%)
Sep 05, 2018 0.2850 0.2950 0.2700 0.2900 876,202 +0.03(+11.54%)
Sep 04, 2018 0.2400 0.2750 0.2400 0.2600 648,181 +0.03(+10.64%)
Aug 31, 2018 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Aug 30, 2018 0.2350 0.2350 0.2250 0.2250 242,929 -0.01(-6.25%)
Aug 29, 2018 0.2350 0.2400 0.2200 0.2400 540,995 +0.01(+4.35%)
Aug 28, 2018 0.2400 0.2500 0.2300 0.2300 367,076 -0.01(-6.12%)
Aug 27, 2018 0.2300 0.2450 0.2150 0.2450 952,817 +0.01(+6.52%)
Aug 24, 2018 0.2300 0.2500 0.1850 0.2300 1,458,400 +0.04(+21.05%)
Aug 23, 2018 0.1600 0.1900 0.1600 0.1900 598,285 +0.03(+18.75%)
Aug 22, 2018 0.1600 0.1650 0.1550 0.1600 278,313 +0.00(+0.00%)
Aug 21, 2018 0.1650 0.1700 0.1550 0.1600 352,182 -0.01(-3.03%)
Aug 20, 2018 0.1650 0.1700 0.1550 0.1650 367,178 +0.00(+0.00%)
Aug 17, 2018 0.1650 0.1700 0.1550 0.1650 408,900 -0.01(-2.94%)
Aug 16, 2018 0.1600 0.1700 0.1550 0.1700 155,889 +0.02(+9.68%)
Aug 15, 2018 0.1600 0.1650 0.1550 0.1550 204,369 +0.00(+0.00%)
Aug 14, 2018 0.1650 0.1650 0.1550 0.1550 216,998 -0.01(-3.13%)
Aug 13, 2018 0.1700 0.1700 0.1600 0.1600 145,227 -0.01(-3.03%)
Aug 10, 2018 0.1650 0.1700 0.1600 0.1650 86,900 +0.00(+0.00%)
Aug 09, 2018 0.1700 0.1700 0.1600 0.1650 184,465 -0.01(-2.94%)
Aug 08, 2018 0.1700 0.1750 0.1650 0.1700 103,544 -0.00(-2.86%)
Aug 07, 2018 0.1700 0.1800 0.1650 0.1750 242,901 -0.01(-2.78%)
Aug 03, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 02, 2018 0.1750 0.1800 0.1650 0.1700 79,436 -0.01(-5.56%)
Aug 01, 2018 0.1800 0.1850 0.1750 0.1800 433,418 +0.01(+9.09%)
Jul 31, 2018 0.1750 0.1750 0.1650 0.1650 557,804 -0.01(-5.71%)
Jul 30, 2018 0.1850 0.1850 0.1700 0.1750 318,753 -0.01(-5.41%)
Jul 27, 2018 0.1850 0.1850 0.1750 0.1850 292,000 +0.01(+2.78%)
Jul 26, 2018 0.1800 0.1850 0.1800 0.1800 114,014 -0.01(-2.70%)
Jul 25, 2018 0.1900 0.1950 0.1750 0.1850 300,222 -0.01(-5.13%)
Jul 24, 2018 0.2100 0.2200 0.1850 0.1950 644,008 -0.01(-4.88%)
Jul 23, 2018 0.1850 0.2100 0.1850 0.2050 639,879 +0.02(+13.89%)
Jul 20, 2018 0.1800 0.1850 0.1800 0.1800 202,365 +0.00(+0.00%)
Jul 19, 2018 0.1800 0.1900 0.1750 0.1800 294,668 +0.01(+5.88%)
Jul 18, 2018 0.1700 0.1750 0.1650 0.1700 660,285 -0.00(-2.86%)
Jul 17, 2018 0.1750 0.1850 0.1650 0.1750 581,442 +0.00(+0.00%)
Jul 16, 2018 0.1950 0.1950 0.1750 0.1750 230,609 -0.01(-2.78%)
Jul 13, 2018 0.1850 0.1950 0.1800 0.1800 162,890 -0.01(-2.70%)
Jul 12, 2018 0.1900 0.1950 0.1800 0.1850 177,898 -0.01(-5.13%)
Jul 11, 2018 0.1850 0.1950 0.1800 0.1950 1,325,312 +0.01(+2.63%)
Jul 10, 2018 0.2050 0.2100 0.1850 0.1900 841,701 -0.01(-7.32%)
Jul 09, 2018 0.2250 0.2250 0.2050 0.2050 940,826 -0.02(-8.89%)
Jul 06, 2018 0.2100 0.2250 0.2100 0.2250 244,887 +0.02(+7.14%)
Jul 05, 2018 0.2200 0.2200 0.2100 0.2100 239,470 +0.00(+0.00%)
Jul 04, 2018 0.2300 0.2300 0.2100 0.2100 243,842 -0.01(-4.55%)
Jul 03, 2018 0.2250 0.2300 0.2250 0.2200 177,860 +0.00(+0.00%)
Jun 29, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Jun 28, 2018 0.2300 0.2350 0.2200 0.2250 200,605 -0.01(-2.17%)
Jun 27, 2018 0.2300 0.2300 0.2200 0.2300 103,174 +0.01(+2.22%)
Jun 26, 2018 0.2250 0.2350 0.2250 0.2250 172,345 -0.01(-4.26%)
Jun 25, 2018 0.2350 0.2350 0.2200 0.2350 208,307 +0.00(+0.00%)
Jun 22, 2018 0.2200 0.2350 0.2150 0.2350 150,534 +0.01(+6.82%)
Jun 21, 2018 0.2350 0.2400 0.2000 0.2200 1,433,951 -0.01(-2.22%)
Jun 20, 2018 0.2400 0.2400 0.2200 0.2250 624,686 -0.01(-2.17%)
Jun 19, 2018 0.2350 0.2400 0.2200 0.2300 230,111 -0.01(-4.17%)
Jun 18, 2018 0.2100 0.2400 0.2100 0.2400 432,409 +0.00(+0.00%)
Jun 15, 2018 0.2500 0.2350 0.2400 148,505 -0.01(-4.00%)
Jun 14, 2018 0.2400 0.2500 0.2350 0.2500 304,836 +0.01(+2.04%)
Jun 13, 2018 0.2450 0.3000 0.2400 0.2450 369,288 -0.01(-2.00%)
Jun 12, 2018 0.2450 0.2500 0.2400 0.2500 293,225 +0.00(+0.00%)
Jun 11, 2018 0.2500 0.2500 0.2400 0.2500 502,987 +0.00(+0.00%)
Jun 08, 2018 0.2500 0.2550 0.2400 0.2500 648,256 +0.02(+6.38%)
Jun 07, 2018 0.2500 0.2500 0.2350 0.2350 409,214 -0.02(-6.00%)
Jun 06, 2018 0.2550 0.2700 0.2400 0.2500 864,106 -0.02(-5.66%)
Jun 05, 2018 0.2550 0.2650 0.2400 0.2650 773,655 -0.01(-1.85%)
Jun 04, 2018 0.2650 0.2750 0.2450 0.2700 660,154 +0.02(+5.88%)
Jun 01, 2018 0.2800 0.2950 0.2550 0.2550 626,083 -0.03(-8.93%)
May 31, 2018 0.2950 0.3050 0.2700 0.2800 390,441 -0.01(-5.08%)
May 30, 2018 0.2950 0.3050 0.2900 0.2950 157,820 -0.01(-3.28%)
May 29, 2018 0.3000 0.3250 0.2900 0.3050 389,806 +0.01(+3.39%)
May 28, 2018 0.3100 0.3200 0.2900 0.2950 125,515 -0.03(-9.23%)
May 25, 2018 0.3300 0.3400 0.3150 0.3250 308,680 +0.00(+0.00%)
May 24, 2018 0.3450 0.3450 0.3250 0.3250 170,273 -0.02(-5.80%)
May 23, 2018 0.3400 0.3550 0.3400 0.3450 149,737 +0.00(+1.47%)
May 22, 2018 0.3350 0.3500 0.3350 0.3400 792,746 +0.01(+3.03%)
May 18, 2018 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
May 17, 2018 0.3400 0.3450 0.3150 0.3150 262,911 -0.01(-3.08%)
May 16, 2018 0.3450 0.3450 0.3250 0.3250 238,322 -0.01(-1.52%)
May 15, 2018 0.3500 0.3500 0.3200 0.3300 440,977 -0.02(-7.04%)
May 14, 2018 0.3700 0.3800 0.3400 0.3550 983,039 -0.01(-2.74%)
May 11, 2018 0.3000 0.3700 0.3000 0.3650 1,940,695 +0.08(+25.86%)
May 10, 2018 0.2750 0.2950 0.2600 0.2900 282,290 +0.03(+11.54%)
May 09, 2018 0.2750 0.2800 0.2600 0.2600 121,009 -0.02(-7.14%)
May 08, 2018 0.3000 0.3000 0.2600 0.2800 246,145 -0.02(-6.67%)
May 07, 2018 0.3000 0.3050 0.2850 0.3000 509,552 +0.02(+5.26%)
May 04, 2018 0.2800 0.2950 0.2700 0.2850 489,193 +0.01(+5.56%)
May 03, 2018 0.2700 0.2750 0.2550 0.2700 471,539 +0.02(+5.88%)
May 02, 2018 0.2100 0.2600 0.2100 0.2550 1,391,183 +0.04(+18.60%)
May 01, 2018 0.2250 0.2250 0.2150 0.2150 152,837 -0.01(-2.27%)
Apr 30, 2018 0.2200 0.2300 0.2200 0.2200 163,053 -0.01(-4.35%)
Apr 27, 2018 0.2200 0.2300 0.2200 0.2300 232,350 +0.01(+2.22%)
Apr 26, 2018 0.2300 0.2300 0.2100 0.2250 403,963 -0.01(-2.17%)
Apr 25, 2018 0.2250 0.2300 0.2100 0.2300 658,785 +0.00(+0.00%)
Apr 24, 2018 0.2450 0.2550 0.2200 0.2300 523,008 -0.01(-4.17%)
Apr 23, 2018 0.2550 0.2550 0.2350 0.2400 422,465 -0.01(-2.04%)
Apr 20, 2018 0.2500 0.2650 0.2400 0.2450 728,132 +0.01(+2.08%)
Apr 19, 2018 0.2550 0.2550 0.2400 0.2400 428,026 -0.02(-5.88%)
Apr 18, 2018 0.2500 0.2600 0.2450 0.2550 224,956 +0.01(+4.08%)
Apr 17, 2018 0.2650 0.2700 0.2450 0.2450 211,224 -0.02(-5.77%)
Apr 16, 2018 0.2650 0.2700 0.2550 0.2600 273,964 -0.01(-3.70%)
Apr 13, 2018 0.2700 0.2700 0.2500 0.2700 297,796 +0.01(+3.85%)
Apr 12, 2018 0.2600 0.2700 0.2550 0.2600 392,828 +0.01(+1.96%)
Apr 11, 2018 0.2600 0.2600 0.2450 0.2550 190,091 -0.01(-1.92%)
Apr 10, 2018 0.2350 0.2600 0.2350 0.2600 691,445 +0.03(+13.04%)
Apr 09, 2018 0.2400 0.2500 0.2200 0.2300 1,059,337 -0.01(-6.12%)
Apr 06, 2018 0.2600 0.2700 0.2300 0.2450 1,258,556 -0.03(-9.26%)
Apr 05, 2018 0.2450 0.2700 0.2400 0.2700 532,079 +0.03(+10.20%)
Apr 04, 2018 0.2250 0.2450 0.2150 0.2450 1,334,879 -0.02(-5.77%)
Apr 03, 2018 0.2750 0.2800 0.2500 0.2600 486,460 -0.01(-1.89%)
Apr 02, 2018 0.2850 0.3000 0.2650 0.2650 355,114 -0.02(-7.02%)
Mar 29, 2018 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Mar 28, 2018 0.2900 0.3000 0.2650 0.2700 1,001,460 -0.03(-10.00%)
Mar 27, 2018 0.3150 0.3200 0.2950 0.3000 562,232 -0.01(-3.23%)
Mar 26, 2018 0.3200 0.3250 0.3050 0.3100 670,210 +0.01(+1.64%)
Mar 23, 2018 0.2900 0.3100 0.2850 0.3050 953,432 +0.02(+7.02%)
Mar 22, 2018 0.2950 0.3250 0.2750 0.2850 1,746,978 -0.01(-1.72%)
Mar 21, 2018 0.2950 0.2950 0.2850 0.2900 368,173 -0.01(-3.33%)
Mar 20, 2018 0.3050 0.3100 0.2900 0.3000 582,367 -0.02(-4.76%)
Mar 19, 2018 0.3250 0.3350 0.3050 0.3150 396,869 -0.01(-3.08%)
Mar 16, 2018 0.3200 0.3350 0.3100 0.3250 602,670 +0.01(+1.56%)
Mar 15, 2018 0.3000 0.3450 0.2950 0.3200 1,985,109 +0.03(+10.34%)
Mar 14, 2018 0.3250 0.3300 0.2900 0.2900 2,459,612 -0.04(-12.12%)
Mar 13, 2018 0.3700 0.3750 0.3300 0.3300 1,561,884 -0.05(-13.16%)
Mar 12, 2018 0.3750 0.3900 0.3700 0.3800 318,535 -0.01(-2.56%)
Mar 09, 2018 0.4000 0.4000 0.3650 0.3900 941,136 -0.01(-1.27%)
Mar 08, 2018 0.4000 0.4200 0.3700 0.3950 751,975 -0.01(-1.25%)
Mar 07, 2018 0.3800 0.4050 0.3800 0.4000 706,268 +0.03(+6.67%)
Mar 06, 2018 0.3650 0.3900 0.3600 0.3750 748,174 +0.02(+4.17%)
Mar 05, 2018 0.3300 0.3600 0.3300 0.3600 775,586 +0.03(+9.09%)
Mar 02, 2018 0.3650 0.3650 0.3300 0.3300 840,365 -0.03(-9.59%)
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.