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

Image Protect Inc (OP: IMTL )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 11:28 AM EDT, May 17, 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 (%)
Aug 31, 2018 0.0069 0.0069 0.0069 0 +0.00(+18.97%)
Aug 30, 2018 0.0058 0.0058 0.0058 0.0058 10,000 +0.00(+3.57%)
Aug 29, 2018 0.0056 0.0056 0.0056 0.0056 100 -0.00(-1.75%)
Aug 28, 2018 0.0060 0.0060 0.0055 0.0057 50,300 -0.00(-17.39%)
Aug 27, 2018 0.0062 0.0069 0.0062 0.0069 245,000 -0.00(-5.48%)
Aug 24, 2018 0.0073 0.0074 0.0073 0.0073 45,000 +0.00(+17.74%)
Aug 23, 2018 0.0062 0.0062 0.0062 0.0062 160,000 -0.00(-1.59%)
Aug 22, 2018 0.0078 0.0080 0.0063 0.0063 214,000 +0.00(+1.61%)
Aug 20, 2018 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Aug 17, 2018 0.0062 0.0062 0.0062 0.0062 20,000 +0.00(+0.00%)
Aug 16, 2018 0.0062 0.0062 0.0062 0.0062 137,500 -0.00(-7.46%)
Aug 15, 2018 0.0065 0.0067 0.0065 0.0067 75,000 +0.00(+1.52%)
Aug 14, 2018 0.0066 0.0066 0.0066 0.0066 7,500 -0.00(-13.16%)
Aug 13, 2018 0.0067 0.0076 0.0067 0.0076 15,900 +0.00(+16.92%)
Aug 10, 2018 0.0074 0.0074 0.0065 0.0065 84,900 -0.00(-30.11%)
Aug 09, 2018 0.0092 0.0093 0.0066 0.0093 27,500 -0.00(-5.10%)
Aug 07, 2018 0.0098 0.0098 0.0098 0 +0.00(+53.12%)
Aug 06, 2018 0.0062 0.0064 0.0062 0.0064 36,039 -0.00(-20.00%)
Aug 02, 2018 0.0080 0.0080 0.0080 0 -0.00(-2.44%)
Jul 31, 2018 0.0082 0.0082 0.0082 0 -0.00(-12.77%)
Jul 30, 2018 0.0094 0.0094 0.0094 0.0094 20,000 +0.00(+0.00%)
Jul 27, 2018 0.0094 0.0094 0.0094 0.0094 11,900 -0.00(-5.05%)
Jul 26, 2018 0.0117 0.0117 0.0099 0.0099 75,000 +0.00(+23.75%)
Jul 24, 2018 0.0080 0.0080 0.0080 0 -0.00(-6.98%)
Jul 23, 2018 0.0108 0.0108 0.0086 0.0086 36,000 -0.00(-15.69%)
Jul 20, 2018 0.0091 0.0112 0.0090 0.0102 40,000 -0.00(-10.53%)
Jul 19, 2018 0.0113 0.0114 0.0101 0.0114 34,960 -0.00(-1.72%)
Jul 18, 2018 0.0106 0.0116 0.0106 0.0116 54,297 +0.00(+10.48%)
Jul 17, 2018 0.0088 0.0105 0.0088 0.0105 609,969 +0.00(+19.32%)
Jul 16, 2018 0.0084 0.0088 0.0084 0.0088 20,950 +0.00(+0.00%)
Jul 13, 2018 0.0092 0.0092 0.0088 0.0088 202,100 -0.00(-11.11%)
Jul 12, 2018 0.0099 0.0099 0.0099 0.0099 100,000 +0.00(+12.50%)
Jul 11, 2018 0.0081 0.0088 0.0081 0.0088 123,133 +0.00(+6.02%)
Jul 10, 2018 0.0083 0.0083 0.0083 0.0083 30,000 +0.00(+3.75%)
Jul 09, 2018 0.0080 0.0080 0.0080 0.0080 3,180 -0.00(-16.14%)
Jul 06, 2018 0.0095 0.0097 0.0081 0.0095 212,792 +0.00(+0.42%)
Jul 05, 2018 0.0097 0.0108 0.0060 0.0095 657,102 -0.00(-12.04%)
Jul 03, 2018 0.0108 0.0108 0.0108 0 -0.00(-17.30%)
Jun 29, 2018 0.0131 0.0131 0.0131 0 +0.00(+18.73%)
Jun 28, 2018 0.0115 0.0120 0.0110 0.0110 293,425 -0.00(-8.33%)
Jun 26, 2018 0.0120 0.0120 0.0120 0 +0.00(+4.35%)
Jun 25, 2018 0.0115 0.0115 0.0115 0.0115 9,000 -0.00(-4.17%)
Jun 21, 2018 0.0120 0.0120 0.0120 0 +0.00(+1.69%)
Jun 20, 2018 0.0115 0.0120 0.0115 0.0118 601,130 -0.00(-12.59%)
Jun 18, 2018 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Jun 15, 2018 0.0115 0.0135 0.0115 0.0135 216,198 +0.00(+12.50%)
Jun 14, 2018 0.0115 0.0120 0.0115 0.0120 99,293 -0.00(-13.67%)
Jun 12, 2018 0.0139 0.0139 0.0139 0 +0.00(+13.01%)
Jun 11, 2018 0.0120 0.0123 0.0120 0.0123 35,000 -0.00(-15.75%)
Jun 08, 2018 0.0125 0.0146 0.0125 0.0146 43,100 +0.00(+12.31%)
Jun 07, 2018 0.0148 0.0148 0.0130 0.0130 50,400 -0.00(-12.16%)
Jun 06, 2018 0.0128 0.0150 0.0128 0.0148 29,500 +0.00(+5.71%)
Jun 05, 2018 0.0140 0.0140 0.0140 0.0140 20,000 +0.00(+8.36%)
Jun 04, 2018 0.0128 0.0156 0.0128 0.0129 50,300 -0.00(-0.62%)
May 30, 2018 0.0130 0.0130 0.0130 0 -0.00(-5.11%)
May 29, 2018 0.0141 0.0141 0.0137 0.0137 180,500 -0.00(-8.67%)
May 25, 2018 0.0150 0.0150 0.0150 0 +0.00(+22.95%)
May 22, 2018 0.0122 0.0122 0.0122 0 -0.00(-8.27%)
May 21, 2018 0.0097 0.0141 0.0097 0.0133 67,500 -0.00(-7.64%)
May 18, 2018 0.0121 0.0144 0.0121 0.0144 89,000 +0.00(+2.86%)
May 17, 2018 0.0114 0.0140 0.0114 0.0140 95,000 +0.00(+12.00%)
May 16, 2018 0.0116 0.0140 0.0116 0.0125 82,800 +0.00(+5.04%)
May 15, 2018 0.0127 0.0127 0.0119 0.0119 261,041 -0.00(-7.75%)
May 14, 2018 0.0127 0.0129 0.0127 0.0129 99,000 +0.00(+6.61%)
May 11, 2018 0.0121 0.0126 0.0121 0.0121 90,750 +0.00(+0.00%)
May 10, 2018 0.0122 0.0130 0.0121 0.0121 227,328 -0.00(-0.82%)
May 09, 2018 0.0130 0.0130 0.0104 0.0122 670,356 -0.00(-15.86%)
May 08, 2018 0.0145 0.0145 0.0135 0.0145 94,000 +0.00(+15.08%)
May 07, 2018 0.0142 0.0142 0.0126 0.0126 700,100 +0.00(+4.13%)
May 04, 2018 0.0135 0.0135 0.0121 0.0121 127,189 -0.00(-13.57%)
May 03, 2018 0.0120 0.0140 0.0120 0.0140 2,200 +0.00(+14.75%)
May 02, 2018 0.0140 0.0143 0.0110 0.0122 791,125 -0.00(-15.86%)
May 01, 2018 0.0134 0.0145 0.0134 0.0145 35,000 +0.00(+0.00%)
Apr 30, 2018 0.0148 0.0165 0.0145 0.0145 100,599 -0.00(-18.54%)
Apr 27, 2018 0.0135 0.0178 0.0130 0.0178 808,530 +0.00(+31.85%)
Apr 26, 2018 0.0152 0.0152 0.0131 0.0135 236,525 -0.00(-5.59%)
Apr 25, 2018 0.0143 0.0145 0.0130 0.0143 249,500 -0.00(-0.69%)
Apr 24, 2018 0.0144 0.0144 0.0144 0.0144 50,000 -0.00(-3.36%)
Apr 23, 2018 0.0150 0.0150 0.0132 0.0149 84,865 +0.00(+0.68%)
Apr 20, 2018 0.0136 0.0148 0.0131 0.0148 616,400 +0.00(+2.78%)
Apr 19, 2018 0.0142 0.0154 0.0139 0.0144 746,754 -0.00(-4.00%)
Apr 18, 2018 0.0155 0.0155 0.0150 0.0150 216,961 +0.00(+0.00%)
Apr 17, 2018 0.0155 0.0155 0.0141 0.0150 489,700 -0.00(-3.23%)
Apr 16, 2018 0.0150 0.0157 0.0142 0.0155 116,100 -0.00(-1.90%)
Apr 13, 2018 0.0153 0.0158 0.0153 0.0158 83,962 +0.00(+5.33%)
Apr 12, 2018 0.0158 0.0158 0.0142 0.0150 87,523 +0.00(+1.35%)
Apr 11, 2018 0.0152 0.0152 0.0144 0.0148 425,010 -0.00(-1.33%)
Apr 10, 2018 0.0149 0.0152 0.0149 0.0150 260,500 +0.00(+1.35%)
Apr 09, 2018 0.0148 0.0148 0.0148 0.0148 97,000 -0.00(-6.33%)
Apr 06, 2018 0.0160 0.0160 0.0158 0.0158 152,500 +0.00(+5.33%)
Apr 05, 2018 0.0150 0.0175 0.0150 0.0150 447,000 +0.00(+2.04%)
Apr 04, 2018 0.0160 0.0160 0.0147 0.0147 415,260 -0.00(-2.65%)
Apr 03, 2018 0.0171 0.0171 0.0151 0.0151 435,673 -0.00(-5.62%)
Apr 02, 2018 0.0157 0.0169 0.0157 0.0160 149,000 -0.00(-6.43%)
Mar 29, 2018 0.0171 0.0171 0.0171 0 +0.00(+12.50%)
Mar 28, 2018 0.0169 0.0175 0.0143 0.0152 1,613,606 -0.00(-15.08%)
Mar 27, 2018 0.0159 0.0181 0.0156 0.0179 2,651,848 +0.00(+13.29%)
Mar 26, 2018 0.0141 0.0159 0.0140 0.0158 236,500 -0.00(-1.25%)
Mar 23, 2018 0.0160 0.0200 0.0146 0.0160 2,258,079 +0.00(+0.63%)
Mar 22, 2018 0.0155 0.0159 0.0141 0.0159 538,835 +0.00(+0.00%)
Mar 21, 2018 0.0159 0.0180 0.0140 0.0159 2,363,468 +0.00(+37.07%)
Mar 20, 2018 0.0132 0.0132 0.0116 0.0116 75,142 -0.00(-12.29%)
Mar 19, 2018 0.0100 0.0132 0.0100 0.0132 235,284 -0.00(-11.24%)
Mar 16, 2018 0.0117 0.0149 0.0117 0.0149 30,000 +0.00(+0.00%)
Mar 15, 2018 0.0119 0.0149 0.0117 0.0149 253,829 +0.00(+24.17%)
Mar 14, 2018 0.0120 0.0130 0.0118 0.0120 79,336 -0.00(-13.04%)
Mar 13, 2018 0.0136 0.0138 0.0101 0.0138 119,000 +0.00(+2.99%)
Mar 12, 2018 0.0140 0.0147 0.0121 0.0134 93,411 +0.00(+30.10%)
Mar 09, 2018 0.0157 0.0157 0.0103 0.0103 373,000 -0.00(-29.01%)
Mar 08, 2018 0.0139 0.0158 0.0116 0.0145 449,635 +0.00(+19.92%)
Mar 07, 2018 0.0120 0.0121 0.0104 0.0121 208,509 -0.00(-0.82%)
Mar 06, 2018 0.0126 0.0126 0.0101 0.0122 341,648 -0.00(-15.86%)
Mar 05, 2018 0.0131 0.0145 0.0131 0.0145 153,100 -0.00(-2.68%)
Mar 02, 2018 0.0125 0.0154 0.0036 0.0149 648,848 -0.00(-3.87%)
Mar 01, 2018 0.0141 0.0155 0.0130 0.0155 486,143 +0.00(+10.71%)
Feb 28, 2018 0.0150 0.0150 0.0140 0.0140 203,563 -0.00(-11.39%)
Feb 27, 2018 0.0150 0.0158 0.0131 0.0158 74,600 -0.00(-0.63%)
Feb 26, 2018 0.0155 0.0159 0.0139 0.0159 748,810 +0.00(+3.25%)
Feb 23, 2018 0.0145 0.0157 0.0145 0.0154 45,693 +0.00(+2.67%)
Feb 22, 2018 0.0158 0.0158 0.0150 0.0150 87,250 +0.00(+0.33%)
Feb 21, 2018 0.0154 0.0154 0.0149 0.0149 134,500 -0.00(-2.00%)
Feb 20, 2018 0.0140 0.0158 0.0140 0.0153 216,700 -0.00(-4.06%)
Feb 16, 2018 0.0159 0.0159 0.0159 0 +0.00(+13.57%)
Feb 15, 2018 0.0140 0.0158 0.0140 0.0140 138,000 -0.00(-3.45%)
Feb 14, 2018 0.0152 0.0159 0.0145 0.0145 118,850 -0.00(-4.07%)
Feb 13, 2018 0.0146 0.0158 0.0146 0.0151 111,110 -0.00(-5.53%)
Feb 12, 2018 0.0156 0.0160 0.0146 0.0160 146,000 +0.00(+2.56%)
Feb 09, 2018 0.0148 0.0156 0.0146 0.0156 191,082 -0.00(-1.27%)
Feb 08, 2018 0.0146 0.0160 0.0146 0.0158 53,000 +0.00(+5.33%)
Feb 07, 2018 0.0160 0.0160 0.0150 0.0150 94,600 -0.00(-6.25%)
Feb 06, 2018 0.0146 0.0160 0.0146 0.0160 7,590 +0.00(+0.63%)
Feb 05, 2018 0.0158 0.0160 0.0125 0.0159 248,501 +0.00(+1.92%)
Feb 02, 2018 0.0157 0.0158 0.0146 0.0156 42,000 -0.00(-1.27%)
Feb 01, 2018 0.0147 0.0158 0.0147 0.0158 58,866 -0.00(-0.63%)
Jan 31, 2018 0.0159 0.0160 0.0146 0.0159 323,000 -0.00(-0.62%)
Jan 30, 2018 0.0160 0.0147 0.0160 144,464 +0.00(+9.59%)
Jan 29, 2018 0.0145 0.0170 0.0145 0.0146 314,962 -0.00(-8.75%)
Jan 26, 2018 0.0170 0.0170 0.0150 0.0160 113,662 -0.00(-5.88%)
Jan 25, 2018 0.0164 0.0170 0.0146 0.0170 88,800 +0.00(+3.66%)
Jan 24, 2018 0.0145 0.0164 0.0145 0.0164 172,974 +0.00(+9.33%)
Jan 23, 2018 0.0175 0.0175 0.0145 0.0150 942,070 -0.00(-11.76%)
Jan 22, 2018 0.0159 0.0172 0.0152 0.0170 152,131 +0.00(+17.24%)
Jan 19, 2018 0.0159 0.0169 0.0145 0.0145 397,076 -0.00(-9.37%)
Jan 18, 2018 0.0167 0.0167 0.0160 0.0160 385,015 -0.00(-4.76%)
Jan 17, 2018 0.0159 0.0175 0.0158 0.0168 279,000 +0.00(+5.00%)
Jan 16, 2018 0.0165 0.0175 0.0158 0.0160 333,855 -0.00(-2.44%)
Jan 12, 2018 0.0164 0.0164 0.0164 0 +0.00(+0.61%)
Jan 11, 2018 0.0141 0.0163 0.0141 0.0163 1,678,709 +0.00(+8.67%)
Jan 10, 2018 0.0164 0.0164 0.0145 0.0150 205,999 -0.00(-5.06%)
Jan 09, 2018 0.0160 0.0160 0.0140 0.0158 512,912 -0.00(-0.63%)
Jan 08, 2018 0.0168 0.0168 0.0115 0.0159 2,969,775 +0.00(+6.00%)
Jan 05, 2018 0.0172 0.0172 0.0150 0.0150 555,225 -0.00(-8.81%)
Jan 04, 2018 0.0145 0.0165 0.0145 0.0164 1,794,376 +0.00(+9.67%)
Jan 03, 2018 0.0146 0.0160 0.0145 0.0150 535,213 -0.00(-1.51%)
Jan 02, 2018 0.0165 0.0165 0.0150 0.0152 717,642 -0.00(-7.70%)
Dec 29, 2017 0.0165 0.0165 0.0165 0 -0.00(-1.20%)
Dec 28, 2017 0.0175 0.0184 0.0140 0.0167 2,744,619 -0.00(-1.76%)
Dec 27, 2017 0.0170 0.0185 0.0159 0.0170 6,243,174 -0.00(-2.86%)
Dec 26, 2017 0.0185 0.0185 0.0160 0.0175 430,145 -0.00(-4.89%)
Dec 22, 2017 0.0157 0.0185 0.0150 0.0184 2,281,740 +0.00(+17.20%)
Dec 21, 2017 0.0150 0.0159 0.0140 0.0157 774,600 -0.00(-0.63%)
Dec 20, 2017 0.0140 0.0159 0.0135 0.0158 719,629 -0.00(-0.63%)
Dec 19, 2017 0.0145 0.0162 0.0145 0.0159 738,950 -0.00(-0.62%)
Dec 18, 2017 0.0149 0.0170 0.0140 0.0160 1,079,358 +0.00(+5.96%)
Dec 15, 2017 0.0170 0.0203 0.0140 0.0151 7,612,840 +0.00(+0.67%)
Dec 14, 2017 0.0138 0.0170 0.0138 0.0150 1,077,770 +0.00(+2.09%)
Dec 13, 2017 0.0135 0.0150 0.0135 0.0147 732,217 -0.00(-1.98%)
Dec 12, 2017 0.0151 0.0161 0.0145 0.0150 1,749,923 -0.00(-3.29%)
Dec 11, 2017 0.0170 0.0170 0.0150 0.0155 2,374,110 -0.00(-8.28%)
Dec 08, 2017 0.0172 0.0172 0.0151 0.0169 1,474,318 +0.00(+3.73%)
Dec 07, 2017 0.0174 0.0175 0.0155 0.0163 1,670,386 -0.00(-1.25%)
Dec 06, 2017 0.0180 0.0202 0.0152 0.0165 4,627,207 -0.00(-2.94%)
Dec 05, 2017 0.0200 0.0200 0.0162 0.0170 742,225 -0.00(-12.37%)
Dec 04, 2017 0.0175 0.0200 0.0165 0.0194 5,288,311 +0.00(+25.16%)
Dec 01, 2017 0.0152 0.0166 0.0150 0.0155 542,476 -0.00(-1.90%)
Nov 30, 2017 0.0172 0.0172 0.0150 0.0158 297,601 -0.00(-5.33%)
Nov 29, 2017 0.0167 0.0167 0.0150 0.0167 1,355,025 +0.00(+4.31%)
Nov 28, 2017 0.0170 0.0176 0.0159 0.0160 1,524,317 +0.00(+0.63%)
Nov 27, 2017 0.0153 0.0173 0.0153 0.0159 2,446,685 +0.00(+5.30%)
Nov 24, 2017 0.0165 0.0165 0.0151 0.0151 286,000 -0.00(-7.36%)
Nov 22, 2017 0.0160 0.0163 0.0150 0.0163 1,035,500 +0.00(+1.87%)
Nov 21, 2017 0.0155 0.0165 0.0150 0.0160 781,405 +0.00(+0.00%)
Nov 20, 2017 0.0159 0.0174 0.0155 0.0160 1,571,676 +0.00(+0.00%)
Nov 17, 2017 0.0171 0.0171 0.0154 0.0160 517,000 +0.00(+0.00%)
Nov 16, 2017 0.0170 0.0170 0.0155 0.0160 586,071 -0.00(-6.43%)
Nov 15, 2017 0.0158 0.0173 0.0158 0.0171 1,642,143 +0.00(+8.92%)
Nov 14, 2017 0.0180 0.0180 0.0155 0.0157 445,975 -0.00(-7.65%)
Nov 13, 2017 0.0180 0.0182 0.0156 0.0170 622,518 +0.00(+8.28%)
Nov 10, 2017 0.0180 0.0180 0.0155 0.0157 82,408 -0.00(-10.29%)
Nov 09, 2017 0.0180 0.0180 0.0168 0.0175 425,150 +0.00(+7.36%)
Nov 08, 2017 0.0170 0.0180 0.0155 0.0163 591,686 +0.00(+5.16%)
Nov 07, 2017 0.0175 0.0200 0.0150 0.0155 1,661,963 -0.00(-8.82%)
Nov 06, 2017 0.0190 0.0200 0.0170 0.0170 2,071,029 -0.00(-10.53%)
Nov 03, 2017 0.0200 0.0210 0.0179 0.0190 2,427,460 -0.00(-5.00%)
Nov 02, 2017 0.0177 0.0214 0.0170 0.0200 3,194,461 +0.00(+15.61%)
Nov 01, 2017 0.0195 0.0195 0.0169 0.0173 990,993 -0.00(-13.07%)
Oct 31, 2017 0.0198 0.0220 0.0190 0.0199 410,410 +0.00(+1.02%)
Oct 30, 2017 0.0197 0.0220 0.0197 0.0197 1,144,684 -0.00(-1.99%)
Oct 27, 2017 0.0204 0.0204 0.0197 0.0201 382,576 -0.00(-1.95%)
Oct 26, 2017 0.0210 0.0210 0.0197 0.0205 893,211 +0.00(+1.99%)
Oct 25, 2017 0.0226 0.0226 0.0201 0.0201 2,410,778 -0.00(-8.64%)
Oct 24, 2017 0.0223 0.0244 0.0211 0.0220 883,964 -0.00(-1.35%)
Oct 23, 2017 0.0254 0.0258 0.0208 0.0223 823,453 -0.00(-13.62%)
Oct 20, 2017 0.0238 0.0260 0.0217 0.0258 1,337,913 +0.00(+12.24%)
Oct 19, 2017 0.0250 0.0250 0.0230 0.0230 892,179 -0.00(-5.35%)
Oct 18, 2017 0.0227 0.0245 0.0211 0.0243 554,440 +0.00(+10.45%)
Oct 17, 2017 0.0250 0.0250 0.0215 0.0220 2,798,480 -0.00(-2.22%)
Oct 16, 2017 0.0236 0.0258 0.0220 0.0225 1,886,491 -0.00(-4.66%)
Oct 13, 2017 0.0222 0.0300 0.0221 0.0236 4,873,591 +0.00(+15.69%)
Oct 12, 2017 0.0220 0.0259 0.0195 0.0204 1,234,525 +0.00(+4.62%)
Oct 11, 2017 0.0210 0.0220 0.0191 0.0195 536,778 -0.00(-7.14%)
Oct 10, 2017 0.0191 0.0234 0.0190 0.0210 1,694,152 +0.00(+15.38%)
Oct 09, 2017 0.0238 0.0238 0.0170 0.0182 974,068 -0.00(-11.22%)
Oct 06, 2017 0.0221 0.0239 0.0202 0.0205 1,811,099 -0.00(-5.53%)
Oct 05, 2017 0.0228 0.0228 0.0200 0.0217 556,383 -0.00(-5.03%)
Oct 04, 2017 0.0240 0.0240 0.0215 0.0228 606,159 +0.00(+6.28%)
Oct 03, 2017 0.0247 0.0278 0.0215 0.0215 1,784,407 -0.00(-6.52%)
Oct 02, 2017 0.0230 0.0230 0.0217 0.0230 838,805 -0.00(-1.29%)
Sep 29, 2017 0.0210 0.0260 0.0210 0.0233 1,604,445 +0.00(+5.91%)
Sep 28, 2017 0.0228 0.0229 0.0203 0.0220 395,913 -0.00(-2.22%)
Sep 27, 2017 0.0248 0.0248 0.0210 0.0225 632,252 -0.00(-9.64%)
Sep 26, 2017 0.0230 0.0259 0.0210 0.0249 603,915 +0.00(+4.62%)
Sep 25, 2017 0.0270 0.0270 0.0206 0.0238 1,387,054 -0.00(-8.46%)
Sep 22, 2017 0.0279 0.0279 0.0205 0.0260 2,085,802 +0.00(+13.04%)
Sep 21, 2017 0.0253 0.0258 0.0201 0.0230 294,156 -0.00(-8.00%)
Sep 20, 2017 0.0230 0.0250 0.0180 0.0250 2,215,527 +0.00(+13.64%)
Sep 19, 2017 0.0260 0.0260 0.0220 0.0220 983,485 -0.00(-15.37%)
Sep 18, 2017 0.0230 0.0285 0.0205 0.0260 2,192,149 +0.00(+13.02%)
Sep 15, 2017 0.0221 0.0250 0.0200 0.0230 1,298,630 -0.00(-8.00%)
Sep 14, 2017 0.0300 0.0320 0.0221 0.0250 3,313,456 +0.00(+0.00%)
Sep 13, 2017 0.0305 0.0220 0.0250 2,928,342 -0.00(-9.42%)
Sep 12, 2017 0.0330 0.0383 0.0260 0.0276 4,422,944 +0.00(+6.15%)
Sep 11, 2017 0.0300 0.0310 0.0221 0.0260 2,710,888 -0.01(-18.75%)
Sep 08, 2017 0.0418 0.0418 0.0275 0.0320 4,260,277 -0.01(-20.00%)
Sep 07, 2017 0.0226 0.0423 0.0217 0.0400 13,740,455 +0.02(+66.67%)
Sep 06, 2017 0.0175 0.0245 0.0175 0.0240 1,610,260 +0.01(+33.33%)
Sep 05, 2017 0.0203 0.0203 0.0175 0.0180 355,327 -0.00(-9.55%)
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.