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

American Resources Corp (NQ: AREC )

1.460 +0.030 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2020 1.940 1.940 1.660 1.800 1,321,686 -0.12(-6.25%)
Nov 27, 2020 1.840 1.930 1.790 1.920 1,042,600 +0.07(+3.78%)
Nov 25, 2020 1.880 1.930 1.740 1.850 2,836,500 -0.17(-8.42%)
Nov 24, 2020 2.240 2.430 1.810 2.020 18,755,528 +0.38(+23.17%)
Nov 23, 2020 1.500 1.650 1.440 1.640 2,204,329 +0.17(+11.56%)
Nov 20, 2020 1.450 1.500 1.410 1.470 563,200 +0.01(+0.68%)
Nov 19, 2020 1.520 1.520 1.410 1.460 540,605 -0.02(-1.35%)
Nov 18, 2020 1.480 1.550 1.450 1.480 967,302 +0.01(+0.68%)
Nov 17, 2020 1.500 1.530 1.420 1.470 1,187,149 -0.15(-9.26%)
Nov 16, 2020 1.400 1.700 1.340 1.620 2,773,281 +0.24(+17.39%)
Nov 13, 2020 1.340 1.390 1.309 1.380 525,900 +0.08(+6.15%)
Nov 12, 2020 1.310 1.330 1.260 1.300 650,896 +0.01(+0.78%)
Nov 11, 2020 1.320 1.330 1.260 1.290 333,235 -0.03(-2.27%)
Nov 10, 2020 1.330 1.340 1.300 1.320 231,848 +0.00(+0.00%)
Nov 09, 2020 1.400 1.440 1.300 1.320 858,450 -0.04(-2.94%)
Nov 06, 2020 1.440 1.460 1.330 1.360 800,600 -0.09(-6.21%)
Nov 05, 2020 1.400 1.490 1.400 1.450 274,069 +0.02(+1.40%)
Nov 04, 2020 1.530 1.530 1.410 1.430 294,810 -0.06(-4.03%)
Nov 03, 2020 1.450 1.530 1.450 1.490 263,105 +0.04(+2.76%)
Nov 02, 2020 1.450 1.470 1.410 1.450 391,133 +0.01(+0.69%)
Oct 30, 2020 1.520 1.520 1.390 1.440 1,442,400 -0.10(-6.49%)
Oct 29, 2020 1.560 1.570 1.490 1.540 404,054 -0.03(-1.91%)
Oct 28, 2020 1.430 1.590 1.330 1.570 1,149,045 +0.08(+5.37%)
Oct 27, 2020 1.490 1.520 1.460 1.490 485,960 +0.01(+0.68%)
Oct 26, 2020 1.560 1.610 1.460 1.480 928,367 -0.05(-3.27%)
Oct 23, 2020 1.520 1.570 1.480 1.530 620,000 -0.03(-1.92%)
Oct 22, 2020 1.610 1.620 1.450 1.560 1,458,668 -0.02(-1.27%)
Oct 21, 2020 1.730 1.750 1.570 1.580 1,454,192 -0.06(-3.66%)
Oct 20, 2020 1.620 1.730 1.560 1.640 1,402,803 +0.02(+1.23%)
Oct 19, 2020 1.730 1.730 1.560 1.620 1,507,884 -0.10(-5.81%)
Oct 16, 2020 1.710 1.830 1.665 1.720 2,357,700 -0.03(-1.71%)
Oct 15, 2020 1.900 1.940 1.720 1.750 3,244,265 -0.05(-2.78%)
Oct 14, 2020 1.800 1.870 1.770 1.800 1,485,706 -0.05(-2.70%)
Oct 13, 2020 1.820 2.010 1.710 1.850 3,803,538 +0.00(+0.00%)
Oct 12, 2020 2.100 2.120 1.780 1.850 3,378,229 -0.16(-7.96%)
Oct 09, 2020 2.280 2.280 1.910 2.010 4,604,900 -0.11(-5.19%)
Oct 08, 2020 2.450 2.490 2.040 2.120 5,940,072 -0.48(-18.46%)
Oct 07, 2020 3.090 4.930 2.470 2.600 159,936,208 +0.97(+59.51%)
Oct 06, 2020 1.600 1.690 1.590 1.630 42,447 +0.03(+1.87%)
Oct 05, 2020 1.500 1.630 1.490 1.600 67,916 +0.07(+4.58%)
Oct 02, 2020 1.440 1.530 1.300 1.530 41,400 +0.01(+0.66%)
Oct 01, 2020 1.470 1.520 1.450 1.520 12,040 +0.02(+1.33%)
Sep 30, 2020 1.500 1.600 1.460 1.500 57,572 -0.02(-1.32%)
Sep 29, 2020 1.550 1.610 1.460 1.520 29,162 -0.01(-0.65%)
Sep 28, 2020 1.490 1.530 1.440 1.530 21,910 +0.04(+2.68%)
Sep 25, 2020 1.370 1.490 1.370 1.490 37,900 +0.10(+7.19%)
Sep 24, 2020 1.350 1.410 1.330 1.390 23,082 +0.00(+0.00%)
Sep 23, 2020 1.500 1.510 1.390 1.390 48,195 -0.11(-7.33%)
Sep 22, 2020 1.530 1.550 1.460 1.500 59,027 -0.04(-2.60%)
Sep 21, 2020 1.610 1.610 1.520 1.540 63,719 -0.07(-4.35%)
Sep 18, 2020 1.500 1.610 1.480 1.610 164,000 +0.09(+5.92%)
Sep 17, 2020 1.450 1.530 1.440 1.520 113,481 +0.07(+4.83%)
Sep 16, 2020 1.380 1.450 1.340 1.450 50,483 +0.08(+5.84%)
Sep 15, 2020 1.400 1.400 1.347 1.370 50,330 -0.04(-2.84%)
Sep 14, 2020 1.350 1.470 1.330 1.410 137,685 +0.07(+5.22%)
Sep 11, 2020 1.350 1.350 1.280 1.340 43,400 +0.00(+0.00%)
Sep 10, 2020 1.260 1.350 1.210 1.340 41,158 +0.04(+3.08%)
Sep 09, 2020 1.300 1.310 1.210 1.300 86,466 +0.00(+0.00%)
Sep 08, 2020 1.310 1.331 1.250 1.300 75,710 +0.00(+0.00%)
Sep 04, 2020 1.315 1.320 1.257 1.300 31,900 -0.03(-2.26%)
Sep 03, 2020 1.330 1.330 1.230 1.330 36,228 -0.01(-0.75%)
Sep 02, 2020 1.300 1.380 1.290 1.340 74,004 +0.02(+1.52%)
Sep 01, 2020 1.260 1.330 1.230 1.320 28,639 +0.06(+4.76%)
Aug 31, 2020 1.200 1.260 1.200 1.260 53,723 +0.02(+1.61%)
Aug 28, 2020 1.170 1.240 1.170 1.240 17,200 +0.07(+5.98%)
Aug 27, 2020 1.170 1.200 1.150 1.170 11,802 -0.03(-2.50%)
Aug 26, 2020 1.250 1.250 1.160 1.200 68,941 -0.05(-4.00%)
Aug 25, 2020 1.255 1.255 1.220 1.250 23,655 -0.03(-2.34%)
Aug 24, 2020 1.300 1.300 1.220 1.280 15,345 -0.01(-0.78%)
Aug 21, 2020 1.360 1.400 1.280 1.290 50,100 -0.04(-3.01%)
Aug 20, 2020 1.310 1.350 1.310 1.330 14,835 +0.01(+0.76%)
Aug 19, 2020 1.340 1.340 1.300 1.320 20,794 +0.00(+0.00%)
Aug 18, 2020 1.350 1.350 1.300 1.320 22,487 -0.05(-3.65%)
Aug 17, 2020 1.310 1.370 1.310 1.370 21,427 +0.06(+4.58%)
Aug 14, 2020 1.290 1.310 1.250 1.310 29,800 +0.04(+3.15%)
Aug 13, 2020 1.290 1.293 1.260 1.270 25,178 -0.02(-1.55%)
Aug 12, 2020 1.300 1.340 1.240 1.290 29,817 -0.01(-1.15%)
Aug 11, 2020 1.322 1.360 1.290 1.305 55,816 -0.03(-1.88%)
Aug 10, 2020 1.270 1.350 1.250 1.330 33,531 +0.06(+4.72%)
Aug 07, 2020 1.280 1.310 1.250 1.270 21,000 -0.03(-2.30%)
Aug 06, 2020 1.260 1.350 1.260 1.300 53,117 +0.05(+3.99%)
Aug 05, 2020 1.250 1.270 1.230 1.250 70,316 +0.01(+0.81%)
Aug 04, 2020 1.270 1.480 1.220 1.240 423,629 -0.02(-1.59%)
Aug 03, 2020 1.260 1.410 1.220 1.260 188,971 -0.11(-8.03%)
Jul 31, 2020 1.250 1.430 1.240 1.370 358,000 +0.13(+10.48%)
Jul 30, 2020 1.250 1.310 1.220 1.240 59,127 -0.09(-6.77%)
Jul 29, 2020 1.250 1.350 1.250 1.330 52,259 -0.04(-2.92%)
Jul 28, 2020 1.350 1.370 1.200 1.370 105,347 +0.03(+2.24%)
Jul 27, 2020 1.250 1.360 1.140 1.340 565,939 -0.03(-2.19%)
Jul 24, 2020 1.630 2.000 1.343 1.370 3,128,300 -0.15(-9.87%)
Jul 23, 2020 1.510 1.530 1.450 1.520 44,186 +0.02(+1.33%)
Jul 22, 2020 1.480 1.554 1.420 1.500 71,379 +0.00(+0.00%)
Jul 21, 2020 1.530 1.535 1.476 1.500 13,392 +0.01(+0.67%)
Jul 20, 2020 1.500 1.560 1.337 1.490 65,968 -0.01(-0.67%)
Jul 17, 2020 1.500 1.530 1.420 1.500 84,500 +0.02(+1.36%)
Jul 16, 2020 1.420 1.600 1.380 1.480 166,039 +0.06(+4.23%)
Jul 15, 2020 1.310 1.430 1.300 1.420 128,122 +0.09(+6.77%)
Jul 14, 2020 1.330 1.350 1.260 1.330 53,338 +0.03(+2.31%)
Jul 13, 2020 1.350 1.360 1.250 1.300 77,490 -0.06(-4.41%)
Jul 10, 2020 1.310 1.370 1.310 1.360 119,500 +0.02(+1.49%)
Jul 09, 2020 1.360 1.370 1.300 1.340 129,191 -0.04(-2.90%)
Jul 08, 2020 1.270 1.380 1.260 1.380 200,877 +0.07(+5.34%)
Jul 07, 2020 1.380 1.390 1.190 1.310 574,246 -0.43(-24.71%)
Jul 06, 2020 1.390 2.330 1.330 1.740 2,040,083 +0.38(+27.94%)
Jul 02, 2020 1.190 1.360 1.190 1.360 101,000 +0.17(+14.29%)
Jul 01, 2020 1.210 1.210 1.150 1.190 33,282 +0.01(+0.85%)
Jun 30, 2020 1.180 1.220 1.150 1.180 113,386 +0.04(+3.51%)
Jun 29, 2020 1.140 1.195 1.140 1.140 62,177 +0.01(+0.88%)
Jun 26, 2020 1.160 1.200 1.130 1.130 54,400 -0.07(-5.83%)
Jun 25, 2020 1.170 1.200 1.140 1.200 33,885 +0.01(+0.84%)
Jun 24, 2020 1.200 1.220 1.160 1.190 6,213 -0.05(-4.03%)
Jun 23, 2020 1.260 1.260 1.200 1.240 51,365 +0.01(+0.81%)
Jun 22, 2020 1.220 1.260 1.150 1.230 50,135 +0.03(+2.50%)
Jun 19, 2020 1.150 1.300 1.150 1.200 112,800 +0.07(+6.19%)
Jun 18, 2020 1.240 1.300 1.120 1.130 68,352 -0.15(-11.72%)
Jun 17, 2020 1.210 1.320 1.210 1.280 71,380 +0.04(+3.23%)
Jun 16, 2020 1.160 1.400 1.150 1.240 93,492 +0.09(+7.83%)
Jun 15, 2020 1.190 1.200 1.150 1.150 66,816 -0.04(-3.36%)
Jun 12, 2020 1.170 1.250 1.165 1.190 48,900 +0.02(+1.71%)
Jun 11, 2020 1.157 1.180 1.130 1.170 40,791 -0.03(-2.50%)
Jun 10, 2020 1.280 1.280 1.170 1.200 52,996 -0.05(-4.00%)
Jun 09, 2020 1.170 1.250 1.140 1.250 78,744 +0.08(+6.84%)
Jun 08, 2020 1.150 1.200 1.120 1.170 71,346 +0.02(+1.74%)
Jun 05, 2020 1.110 1.150 1.070 1.150 78,400 +0.04(+3.60%)
Jun 04, 2020 1.100 1.131 1.090 1.110 62,353 +0.00(+0.00%)
Jun 03, 2020 1.130 1.140 1.080 1.110 49,302 -0.03(-2.63%)
Jun 02, 2020 1.140 1.140 1.020 1.140 34,830 +0.01(+0.88%)
Jun 01, 2020 1.070 1.190 1.050 1.130 85,810 +0.06(+5.61%)
May 29, 2020 1.020 1.090 1.010 1.070 56,200 +0.06(+5.94%)
May 28, 2020 1.000 1.035 0.9800 1.010 52,008 -0.01(-0.98%)
May 27, 2020 0.9400 1.020 0.9300 1.020 74,123 +0.08(+8.51%)
May 26, 2020 0.9600 0.9600 0.9400 0.9400 21,200 -0.02(-2.08%)
May 22, 2020 0.9000 0.9600 0.9000 0.9600 35,600 +0.06(+6.67%)
May 21, 2020 0.9100 0.9400 0.8900 0.9000 21,743 -0.03(-3.23%)
May 20, 2020 0.9000 0.9300 0.9000 0.9300 11,343 +0.03(+3.33%)
May 19, 2020 0.9200 0.9500 0.8850 0.9000 21,255 -0.03(-2.79%)
May 18, 2020 0.8700 0.9300 0.8700 0.9258 14,552 +0.06(+6.59%)
May 15, 2020 0.8744 0.8992 0.8000 0.8686 17,600 +0.00(+0.31%)
May 14, 2020 0.7701 0.8659 0.7701 0.8659 38,325 +0.07(+8.24%)
May 13, 2020 0.8500 0.8810 0.7300 0.8000 70,820 -0.05(-5.89%)
May 12, 2020 0.9765 0.9765 0.8471 0.8501 45,774 +0.00(+0.48%)
May 11, 2020 0.9200 0.9600 0.8460 0.8460 29,450 -0.07(-8.04%)
May 08, 2020 0.9000 0.9200 0.8660 0.9200 19,200 +0.06(+6.93%)
May 07, 2020 0.8800 0.9200 0.8600 0.8604 26,451 -0.02(-2.23%)
May 06, 2020 0.8800 0.8900 0.8500 0.8800 4,366 +0.00(+0.00%)
May 05, 2020 0.9201 0.9320 0.8700 0.8800 13,777 -0.04(-4.35%)
May 04, 2020 0.9800 0.9800 0.8700 0.9200 8,497 +0.01(+0.61%)
May 01, 2020 0.9900 0.9900 0.9144 0.9144 17,900 -0.01(-0.61%)
Apr 30, 2020 0.8600 0.9700 0.8400 0.9200 23,807 +0.01(+1.10%)
Apr 29, 2020 0.9100 0.9140 0.8420 0.9100 50,943 -0.01(-0.55%)
Apr 28, 2020 0.9700 0.9700 0.8400 0.9150 13,970 -0.01(-1.51%)
Apr 27, 2020 0.9246 0.9389 0.8900 0.9290 34,899 -0.02(-2.00%)
Apr 24, 2020 0.9400 0.9500 0.8000 0.9480 28,100 -0.00(-0.21%)
Apr 23, 2020 0.9900 0.9900 0.8528 0.9500 75,498 -0.04(-4.04%)
Apr 22, 2020 1.030 1.040 0.9900 0.9900 18,188 +0.00(+0.00%)
Apr 21, 2020 0.9500 0.9900 0.8030 0.9900 14,973 +0.00(+0.01%)
Apr 20, 2020 1.050 1.090 0.9401 0.9899 32,110 -0.08(-7.49%)
Apr 17, 2020 1.010 1.090 0.9002 1.070 46,700 +0.10(+10.31%)
Apr 16, 2020 0.9300 1.090 0.9300 0.9700 30,373 +0.02(+2.11%)
Apr 15, 2020 1.030 1.050 0.9181 0.9500 23,881 -0.07(-6.86%)
Apr 14, 2020 0.9700 1.070 0.9700 1.020 6,183 +0.02(+2.00%)
Apr 13, 2020 1.030 1.043 0.9231 1.000 54,431 -0.09(-8.26%)
Apr 09, 2020 1.090 1.115 1.060 1.090 14,200 -0.04(-3.54%)
Apr 08, 2020 1.140 1.140 1.050 1.130 55,151 +0.00(+0.00%)
Apr 07, 2020 1.140 1.170 1.050 1.130 30,459 -0.01(-0.88%)
Apr 06, 2020 1.160 1.210 1.100 1.140 90,070 -0.05(-4.20%)
Apr 03, 2020 1.090 1.190 1.070 1.190 89,800 +0.11(+10.19%)
Apr 02, 2020 1.040 1.100 0.9950 1.080 47,236 +0.01(+0.93%)
Apr 01, 2020 1.040 1.070 0.9600 1.070 43,281 +0.03(+2.88%)
Mar 31, 2020 1.020 1.040 1.000 1.040 15,728 -0.01(-0.95%)
Mar 30, 2020 0.9900 1.050 0.9900 1.050 25,904 -0.01(-0.94%)
Mar 27, 2020 0.9500 1.060 0.9300 1.060 43,100 +0.06(+6.00%)
Mar 26, 2020 1.010 1.010 0.9600 1.000 43,237 -0.02(-1.96%)
Mar 25, 2020 1.030 1.030 0.8100 1.020 51,563 -0.01(-0.97%)
Mar 24, 2020 1.000 1.030 0.7800 1.030 53,082 +0.06(+6.20%)
Mar 23, 2020 0.9350 0.9800 0.8800 0.9699 62,004 +0.03(+3.70%)
Mar 20, 2020 0.9890 0.9900 0.8501 0.9353 99,300 -0.06(-6.47%)
Mar 19, 2020 0.9500 1.000 0.9100 1.000 42,058 +0.08(+8.90%)
Mar 18, 2020 0.9100 0.9660 0.8800 0.9183 17,690 -0.07(-7.35%)
Mar 17, 2020 0.8979 0.9911 0.8801 0.9911 34,112 +0.14(+16.60%)
Mar 16, 2020 1.020 1.030 0.5700 0.8500 180,080 -0.17(-16.67%)
Mar 13, 2020 1.010 1.110 0.9377 1.020 250,600 +0.02(+2.00%)
Mar 12, 2020 0.9500 1.000 0.7200 1.000 252,046 +0.05(+5.26%)
Mar 11, 2020 1.000 1.000 0.9003 0.9500 61,345 -0.01(-1.04%)
Mar 10, 2020 0.8800 0.9600 0.8000 0.9600 159,660 +0.08(+9.09%)
Mar 09, 2020 0.8300 1.020 0.8000 0.8800 107,547 +0.05(+5.39%)
Mar 06, 2020 0.7880 0.8350 0.6500 0.8350 86,200 +0.04(+4.51%)
Mar 05, 2020 0.7849 0.7990 0.7707 0.7990 70,104 -0.02(-2.56%)
Mar 04, 2020 0.7700 0.8300 0.7700 0.8200 80,224 +0.07(+9.33%)
Mar 03, 2020 0.8000 0.8200 0.7100 0.7500 73,965 -0.02(-2.60%)
Mar 02, 2020 0.8000 0.8000 0.6200 0.7700 238,992 +0.08(+11.79%)
Feb 28, 2020 0.5146 0.6888 0.4599 0.6888 256,800 +0.20(+40.54%)
Feb 27, 2020 0.4400 0.5500 0.3800 0.4901 218,405 +0.03(+6.54%)
Feb 26, 2020 0.4600 0.4600 0.4200 0.4600 25,443 +0.00(+0.00%)
Feb 25, 2020 0.4377 0.4797 0.4220 0.4600 14,975 -0.03(-6.12%)
Feb 24, 2020 0.4600 0.5530 0.3640 0.4900 148,056 -0.02(-3.92%)
Feb 21, 2020 0.5900 0.7826 0.4800 0.5100 1,733,900 -0.06(-10.53%)
Feb 20, 2020 0.5700 0.5700 0.5120 0.5700 14,029 +0.01(+1.79%)
Feb 19, 2020 0.5508 0.5994 0.5320 0.5600 18,484 -0.01(-1.75%)
Feb 18, 2020 0.6000 0.6000 0.5100 0.5700 33,875 +0.00(+0.00%)
Feb 14, 2020 0.5100 0.5700 0.4951 0.5700 96,300 +0.06(+12.65%)
Feb 13, 2020 0.4801 0.5200 0.4653 0.5060 19,858 -0.00(-0.78%)
Feb 12, 2020 0.5100 0.5200 0.5000 0.5100 9,670 +0.01(+2.02%)
Feb 11, 2020 0.5200 0.5200 0.4900 0.4999 10,991 -0.03(-5.32%)
Feb 10, 2020 0.5216 0.5476 0.4700 0.5280 55,229 +0.03(+5.60%)
Feb 07, 2020 0.4800 0.5400 0.4800 0.5000 52,200 -0.05(-9.09%)
Feb 06, 2020 0.5400 0.5600 0.4800 0.5500 102,885 +0.01(+1.85%)
Feb 05, 2020 0.5600 0.5600 0.5200 0.5400 32,504 -0.03(-5.26%)
Feb 04, 2020 0.6000 0.6000 0.5500 0.5700 20,447 +0.00(+0.00%)
Feb 03, 2020 0.5994 0.5994 0.5230 0.5700 34,427 -0.03(-4.90%)
Jan 31, 2020 0.5736 0.5994 0.5020 0.5994 66,100 +0.01(+1.59%)
Jan 30, 2020 0.5900 0.5900 0.5600 0.5900 11,157 -0.01(-1.57%)
Jan 29, 2020 0.5200 0.5994 0.5000 0.5994 67,961 +0.02(+3.34%)
Jan 28, 2020 0.4900 0.5800 0.4500 0.5800 175,501 +0.10(+20.83%)
Jan 27, 2020 0.5000 0.5000 0.4722 0.4800 38,909 -0.01(-2.04%)
Jan 24, 2020 0.5500 0.5500 0.3200 0.4900 74,400 -0.06(-10.91%)
Jan 23, 2020 0.5377 0.5500 0.5360 0.5500 8,073 -0.01(-0.90%)
Jan 22, 2020 0.5700 0.5700 0.5320 0.5550 20,554 -0.01(-2.63%)
Jan 21, 2020 0.5700 0.5700 0.5429 0.5700 10,274 +0.00(+0.00%)
Jan 17, 2020 0.5699 0.5700 0.5532 0.5700 19,100 +0.00(+0.02%)
Jan 16, 2020 0.5700 0.5700 0.5368 0.5699 37,362 -0.00(-0.02%)
Jan 15, 2020 0.6400 0.6432 0.5494 0.5700 120,967 -0.08(-12.31%)
Jan 14, 2020 0.6789 0.6789 0.6315 0.6500 10,269 -0.03(-4.40%)
Jan 13, 2020 0.6700 0.7100 0.6549 0.6799 78,141 +0.02(+3.05%)
Jan 10, 2020 0.6860 0.6860 0.6307 0.6598 43,200 -0.03(-3.68%)
Jan 09, 2020 0.6529 0.6850 0.6342 0.6850 33,672 +0.00(+0.00%)
Jan 08, 2020 0.6860 0.6860 0.6363 0.6850 54,988 +0.02(+2.24%)
Jan 07, 2020 0.6643 0.6828 0.6600 0.6700 22,175 +0.01(+0.92%)
Jan 06, 2020 0.6889 0.6889 0.6600 0.6639 10,217 -0.02(-2.22%)
Jan 03, 2020 0.6700 0.6800 0.6307 0.6790 53,000 +0.02(+2.88%)
Jan 02, 2020 0.6300 0.6600 0.6300 0.6600 30,672 +0.03(+4.76%)
Dec 31, 2019 0.6300 0.6300 0.5572 0.6300 80,700 +0.01(+0.80%)
Dec 30, 2019 0.5800 0.6250 0.5791 0.6250 80,610 +0.05(+7.76%)
Dec 27, 2019 0.5500 0.5950 0.5500 0.5800 104,500 -0.02(-3.33%)
Dec 26, 2019 0.5800 0.6000 0.5100 0.6000 59,283 +0.03(+5.82%)
Dec 24, 2019 0.5000 0.5670 0.4724 0.5670 114,500 +0.03(+5.16%)
Dec 23, 2019 0.5809 0.5972 0.5100 0.5392 97,342 -0.03(-5.42%)
Dec 20, 2019 0.6200 0.6200 0.5200 0.5701 38,200 -0.03(-4.98%)
Dec 19, 2019 0.5900 0.6200 0.5200 0.6000 86,760 +0.00(+0.00%)
Dec 18, 2019 0.6200 0.6200 0.5795 0.6000 39,026 -0.03(-4.76%)
Dec 17, 2019 0.6400 0.6400 0.5899 0.6300 42,243 +0.00(+0.02%)
Dec 16, 2019 0.6800 0.6800 0.5800 0.6299 91,769 -0.05(-7.37%)
Dec 13, 2019 0.6706 0.6800 0.6002 0.6800 63,600 +0.04(+6.25%)
Dec 12, 2019 0.6800 0.6800 0.6200 0.6400 37,705 -0.03(-4.19%)
Dec 11, 2019 0.6800 0.6800 0.6200 0.6680 15,647 -0.00(-0.30%)
Dec 10, 2019 0.6659 0.6900 0.6220 0.6700 45,312 +0.01(+1.52%)
Dec 09, 2019 0.6760 0.6760 0.6205 0.6600 38,964 +0.02(+3.11%)
Dec 06, 2019 0.6900 0.6900 0.6270 0.6401 36,000 -0.05(-7.23%)
Dec 05, 2019 0.6867 0.6950 0.6506 0.6900 33,718 +0.04(+5.50%)
Dec 04, 2019 0.6600 0.6957 0.6001 0.6540 47,215 -0.05(-6.57%)
Dec 03, 2019 0.7100 0.8700 0.5505 0.7000 624,680 -0.01(-1.41%)
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.