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

Microvision (NQ: MVIS )

1.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 29, 2020 0.8900 0.9000 0.8610 0.8799 3,543,700 -0.02(-2.23%)
May 28, 2020 0.9300 0.9400 0.8900 0.9000 4,454,598 -0.04(-4.26%)
May 27, 2020 0.9115 0.9450 0.8700 0.9400 7,113,213 +0.00(+0.53%)
May 26, 2020 0.9700 0.9797 0.9100 0.9350 10,158,763 -0.04(-4.58%)
May 22, 2020 0.9600 1.000 0.9600 0.9799 6,792,600 -0.01(-1.02%)
May 21, 2020 1.010 1.020 0.9700 0.9900 8,412,139 -0.04(-3.88%)
May 20, 2020 1.020 1.090 1.000 1.030 15,607,583 +0.02(+1.98%)
May 19, 2020 0.9100 1.170 0.8400 1.010 58,292,020 +0.11(+12.22%)
May 18, 2020 0.8800 1.000 0.8400 0.9000 28,352,460 +0.06(+7.14%)
May 15, 2020 0.8500 0.8599 0.8000 0.8400 9,360,500 -0.06(-6.26%)
May 14, 2020 0.7950 0.8961 0.7630 0.8961 19,447,556 +0.07(+7.96%)
May 13, 2020 0.8200 0.8700 0.7800 0.8300 25,177,516 -0.09(-9.78%)
May 12, 2020 1.010 1.220 0.8306 0.9200 149,907,312 +0.08(+9.75%)
May 11, 2020 0.8300 0.8973 0.7210 0.8383 58,129,312 +0.07(+8.87%)
May 08, 2020 0.5700 0.8200 0.5500 0.7700 83,259,400 -0.07(-8.08%)
May 07, 2020 0.8796 1.060 0.8000 0.8377 84,077,672 -0.29(-25.87%)
May 06, 2020 1.390 1.400 1.020 1.130 86,859,128 -0.17(-13.08%)
May 05, 2020 1.690 1.820 0.9800 1.300 268,330,208 +0.20(+18.18%)
May 04, 2020 0.8900 1.140 0.7900 1.100 205,600,048 +0.66(+147.58%)
May 01, 2020 0.4370 0.5300 0.3798 0.4443 70,666,200 +0.09(+26.98%)
Apr 30, 2020 0.3193 0.4373 0.2700 0.3499 34,999,608 +0.03(+9.34%)
Apr 29, 2020 0.2546 0.3250 0.2392 0.3200 20,673,390 +0.07(+27.14%)
Apr 28, 2020 0.2600 0.2640 0.2481 0.2517 2,306,373 -0.01(-3.19%)
Apr 27, 2020 0.2480 0.2659 0.2400 0.2600 4,057,084 +0.01(+4.97%)
Apr 24, 2020 0.2401 0.2489 0.2320 0.2477 4,005,200 -0.00(-0.92%)
Apr 23, 2020 0.2700 0.3100 0.2300 0.2500 18,367,196 +0.02(+8.79%)
Apr 22, 2020 0.2406 0.2406 0.2200 0.2298 4,059,293 -0.01(-4.17%)
Apr 21, 2020 0.2590 0.2590 0.2200 0.2398 2,810,587 -0.01(-4.08%)
Apr 20, 2020 0.2600 0.2800 0.2400 0.2500 2,791,777 -0.02(-7.34%)
Apr 17, 2020 0.2600 0.2740 0.2544 0.2698 2,098,300 +0.02(+7.92%)
Apr 16, 2020 0.2500 0.2660 0.2400 0.2500 2,677,306 -0.01(-3.51%)
Apr 15, 2020 0.2860 0.2965 0.2431 0.2591 6,121,495 -0.06(-18.52%)
Apr 14, 2020 0.2065 0.3390 0.2065 0.3180 16,077,961 +0.10(+44.55%)
Apr 13, 2020 0.2100 0.2200 0.2000 0.2200 3,295,854 +0.01(+2.56%)
Apr 09, 2020 0.2290 0.2300 0.2100 0.2145 3,539,000 -0.02(-6.74%)
Apr 08, 2020 0.2000 0.2300 0.2000 0.2300 1,697,834 +0.01(+4.55%)
Apr 07, 2020 0.2300 0.2300 0.2100 0.2200 2,155,147 -0.00(-1.79%)
Apr 06, 2020 0.2056 0.2654 0.1915 0.2240 5,805,182 +0.02(+7.80%)
Apr 03, 2020 0.2300 0.2390 0.1945 0.2078 3,674,900 -0.01(-6.10%)
Apr 02, 2020 0.2205 0.3250 0.2000 0.2213 18,162,060 +0.02(+11.37%)
Apr 01, 2020 0.1726 0.5700 0.1725 0.1987 50,793,192 +0.03(+15.19%)
Mar 31, 2020 0.1891 0.1892 0.1716 0.1725 935,775 -0.00(-1.43%)
Mar 30, 2020 0.1897 0.1900 0.1700 0.1750 1,220,193 -0.01(-5.41%)
Mar 27, 2020 0.1900 0.1950 0.1800 0.1850 586,800 -0.01(-5.13%)
Mar 26, 2020 0.1993 0.1997 0.1800 0.1950 839,805 +0.01(+5.41%)
Mar 25, 2020 0.1900 0.2000 0.1750 0.1850 1,031,469 -0.01(-2.63%)
Mar 24, 2020 0.1900 0.1900 0.1700 0.1900 704,585 +0.02(+12.03%)
Mar 23, 2020 0.1800 0.1900 0.1600 0.1696 886,123 -0.02(-8.18%)
Mar 20, 2020 0.1750 0.2096 0.1749 0.1847 913,500 +0.01(+8.65%)
Mar 19, 2020 0.1600 0.1700 0.1600 0.1700 1,066,270 +0.00(+0.00%)
Mar 18, 2020 0.1800 0.1800 0.1600 0.1700 924,868 -0.00(-0.23%)
Mar 17, 2020 0.1794 0.1870 0.1600 0.1704 1,019,897 +0.00(+0.24%)
Mar 16, 2020 0.1700 0.1800 0.1500 0.1700 1,171,404 -0.01(-6.18%)
Mar 13, 2020 0.2200 0.2294 0.1800 0.1812 2,001,600 -0.02(-9.40%)
Mar 12, 2020 0.2200 0.2300 0.1900 0.2000 2,332,939 -0.03(-14.82%)
Mar 11, 2020 0.2588 0.2600 0.2300 0.2348 1,201,547 -0.01(-2.17%)
Mar 10, 2020 0.2800 0.2800 0.2300 0.2400 1,147,507 +0.00(+0.00%)
Mar 09, 2020 0.2800 0.2800 0.2200 0.2400 1,698,833 -0.04(-12.73%)
Mar 06, 2020 0.3000 0.3000 0.2650 0.2750 1,189,700 -0.01(-5.17%)
Mar 05, 2020 0.2900 0.3200 0.2900 0.2900 1,578,974 -0.03(-9.38%)
Mar 04, 2020 0.2800 0.3400 0.2700 0.3200 3,776,979 -0.05(-14.21%)
Mar 03, 2020 0.3100 0.4400 0.2876 0.3730 9,977,391 +0.08(+26.44%)
Mar 02, 2020 0.2562 0.2950 0.2460 0.2950 2,138,066 +0.04(+16.05%)
Feb 28, 2020 0.2772 0.2800 0.2500 0.2542 2,100,800 -0.02(-7.76%)
Feb 27, 2020 0.2900 0.3000 0.2500 0.2756 2,909,893 +0.00(+0.44%)
Feb 26, 2020 0.3000 0.3100 0.2600 0.2744 8,481,868 -0.31(-52.69%)
Feb 25, 2020 0.6200 0.6200 0.5800 0.5800 2,078,277 -0.04(-5.98%)
Feb 24, 2020 0.6400 0.6392 0.6000 0.6169 287,779 -0.04(-6.16%)
Feb 21, 2020 0.6700 0.6900 0.6501 0.6574 253,800 -0.01(-1.88%)
Feb 20, 2020 0.6300 0.6700 0.6300 0.6700 234,162 +0.04(+6.11%)
Feb 19, 2020 0.6131 0.6397 0.6003 0.6314 277,508 +0.02(+3.51%)
Feb 18, 2020 0.6100 0.6100 0.5900 0.6100 186,323 +0.00(+0.43%)
Feb 14, 2020 0.6187 0.6187 0.5918 0.6074 165,900 -0.00(-0.43%)
Feb 13, 2020 0.6100 0.6200 0.5900 0.6100 239,488 -0.00(-0.28%)
Feb 12, 2020 0.6202 0.6202 0.5900 0.6117 367,231 -0.00(-0.03%)
Feb 11, 2020 0.6200 0.6257 0.5901 0.6119 373,807 -0.01(-1.31%)
Feb 10, 2020 0.6300 0.6400 0.6000 0.6200 277,132 +0.01(+1.81%)
Feb 07, 2020 0.6200 0.6320 0.5900 0.6090 403,300 -0.02(-2.65%)
Feb 06, 2020 0.6163 0.6347 0.6100 0.6256 343,146 +0.01(+0.90%)
Feb 05, 2020 0.6100 0.6400 0.6100 0.6200 255,538 +0.01(+2.45%)
Feb 04, 2020 0.6050 0.6399 0.5900 0.6052 338,015 +0.02(+2.58%)
Feb 03, 2020 0.6500 0.6500 0.5700 0.5900 1,271,555 -0.06(-9.23%)
Jan 31, 2020 0.6900 0.6900 0.6323 0.6500 678,600 -0.01(-1.62%)
Jan 30, 2020 0.6900 0.6900 0.6600 0.6607 747,103 -0.05(-6.51%)
Jan 29, 2020 0.7300 0.7300 0.6375 0.7067 1,767,412 -0.02(-3.19%)
Jan 28, 2020 0.7400 0.7400 0.6850 0.7300 451,544 +0.03(+4.29%)
Jan 27, 2020 0.7200 0.7400 0.6850 0.7000 310,460 +0.00(+0.00%)
Jan 24, 2020 0.7500 0.7500 0.6900 0.7000 646,200 -0.03(-3.77%)
Jan 23, 2020 0.7500 0.7519 0.7060 0.7274 209,892 +0.00(+0.11%)
Jan 22, 2020 0.7520 0.7520 0.7200 0.7266 238,396 -0.02(-3.12%)
Jan 21, 2020 0.7400 0.7500 0.7200 0.7500 432,243 +0.00(+0.40%)
Jan 17, 2020 0.7500 0.7500 0.7150 0.7470 382,300 -0.00(-0.40%)
Jan 16, 2020 0.7300 0.7500 0.7100 0.7500 300,433 +0.03(+4.54%)
Jan 15, 2020 0.7392 0.7500 0.7000 0.7174 423,546 -0.01(-1.98%)
Jan 14, 2020 0.7467 0.7600 0.7310 0.7319 241,375 -0.01(-2.00%)
Jan 13, 2020 0.7472 0.7600 0.7303 0.7468 423,261 +0.02(+2.94%)
Jan 10, 2020 0.7150 0.7585 0.7100 0.7255 313,200 +0.01(+0.76%)
Jan 09, 2020 0.7400 0.7400 0.7111 0.7200 259,681 -0.02(-2.70%)
Jan 08, 2020 0.7600 0.7600 0.7200 0.7400 225,705 -0.01(-0.67%)
Jan 07, 2020 0.7500 0.7680 0.7400 0.7450 300,538 +0.02(+2.05%)
Jan 06, 2020 0.7600 0.8000 0.7300 0.7300 550,779 -0.03(-3.50%)
Jan 03, 2020 0.7800 0.8000 0.7260 0.7565 258,100 -0.01(-1.75%)
Jan 02, 2020 0.7200 0.7800 0.7200 0.7700 282,428 +0.05(+6.94%)
Dec 31, 2019 0.6900 0.7200 0.6787 0.7200 417,600 +0.02(+2.86%)
Dec 30, 2019 0.7200 0.7214 0.6700 0.7000 457,934 -0.04(-5.39%)
Dec 27, 2019 0.7400 0.7400 0.7200 0.7399 270,200 -0.00(-0.01%)
Dec 26, 2019 0.7000 0.7500 0.7000 0.7400 241,322 +0.02(+2.78%)
Dec 24, 2019 0.7200 0.7200 0.6951 0.7200 131,600 +0.00(+0.00%)
Dec 23, 2019 0.6800 0.7989 0.6700 0.7200 567,275 +0.04(+5.84%)
Dec 20, 2019 0.6900 0.6978 0.6606 0.6803 269,600 -0.02(-2.37%)
Dec 19, 2019 0.6961 0.7100 0.6600 0.6968 513,100 +0.04(+5.58%)
Dec 18, 2019 0.6400 0.6800 0.6400 0.6600 422,094 +0.03(+4.15%)
Dec 17, 2019 0.6511 0.6700 0.6315 0.6337 714,826 -0.03(-4.79%)
Dec 16, 2019 0.6864 0.6900 0.6405 0.6656 899,885 -0.01(-1.42%)
Dec 13, 2019 0.7000 0.7150 0.6651 0.6752 393,800 -0.00(-0.71%)
Dec 12, 2019 0.7100 0.7100 0.6700 0.6800 662,328 -0.03(-4.56%)
Dec 11, 2019 0.7400 0.7400 0.7000 0.7125 253,380 -0.01(-1.04%)
Dec 10, 2019 0.7700 0.7700 0.7100 0.7200 413,670 -0.02(-3.13%)
Dec 09, 2019 0.7520 0.7780 0.7200 0.7433 206,176 -0.01(-1.00%)
Dec 06, 2019 0.7600 0.7850 0.7412 0.7508 187,300 +0.00(+0.56%)
Dec 05, 2019 0.7600 0.7600 0.7323 0.7466 228,861 +0.02(+2.61%)
Dec 04, 2019 0.7000 0.7550 0.7000 0.7276 475,444 -0.02(-2.34%)
Dec 03, 2019 0.7300 0.7500 0.6850 0.7450 522,249 -0.01(-0.67%)
Dec 02, 2019 0.8000 0.8200 0.7200 0.7500 755,271 -0.04(-5.11%)
Nov 29, 2019 0.8234 0.8300 0.7700 0.7904 652,800 -0.03(-4.01%)
Nov 27, 2019 0.8500 0.8700 0.8110 0.8234 580,100 -0.03(-3.70%)
Nov 26, 2019 0.8400 0.8800 0.8220 0.8550 701,234 +0.01(+0.59%)
Nov 25, 2019 0.8200 0.8700 0.8200 0.8500 395,616 +0.00(+0.08%)
Nov 22, 2019 0.8600 0.8700 0.8131 0.8493 649,000 -0.01(-1.24%)
Nov 21, 2019 0.8700 0.8800 0.8200 0.8600 622,855 +0.01(+1.18%)
Nov 20, 2019 0.8500 0.8817 0.8242 0.8500 636,019 +0.01(+1.17%)
Nov 19, 2019 0.8500 0.8700 0.8257 0.8402 554,727 +0.03(+3.74%)
Nov 18, 2019 0.8300 0.9000 0.7942 0.8099 637,256 -0.01(-1.24%)
Nov 15, 2019 1.030 1.030 0.7720 0.8201 1,908,900 -0.16(-16.32%)
Nov 14, 2019 0.7600 1.020 0.7600 0.9800 4,718,854 +0.24(+31.72%)
Nov 13, 2019 0.7100 0.7440 0.7100 0.7440 638,597 +0.03(+4.79%)
Nov 12, 2019 0.7400 0.7500 0.7000 0.7100 609,578 -0.02(-3.12%)
Nov 11, 2019 0.7200 0.7600 0.7200 0.7329 557,499 +0.02(+2.36%)
Nov 08, 2019 0.7651 0.7651 0.7100 0.7160 837,200 -0.03(-4.05%)
Nov 07, 2019 0.7300 0.8000 0.7100 0.7462 1,441,469 +0.09(+14.03%)
Nov 06, 2019 0.6721 0.7008 0.6500 0.6544 630,995 -0.05(-7.31%)
Nov 05, 2019 0.7300 0.7400 0.6915 0.7060 320,462 +0.02(+2.32%)
Nov 04, 2019 0.7400 0.7700 0.6900 0.6900 565,592 -0.05(-7.01%)
Nov 01, 2019 0.7500 0.7847 0.7301 0.7420 572,200 -0.00(-0.28%)
Oct 31, 2019 0.7532 0.7532 0.7139 0.7441 170,101 -0.01(-1.44%)
Oct 30, 2019 0.7600 0.7777 0.7202 0.7550 126,140 +0.01(+1.75%)
Oct 29, 2019 0.7200 0.7697 0.7126 0.7420 391,057 +0.04(+5.20%)
Oct 28, 2019 0.7000 0.7200 0.6981 0.7053 90,849 +0.01(+1.34%)
Oct 25, 2019 0.7200 0.7550 0.6800 0.6960 387,900 -0.03(-3.67%)
Oct 24, 2019 0.7300 0.7365 0.7120 0.7225 187,556 -0.02(-2.36%)
Oct 23, 2019 0.8000 0.8000 0.7200 0.7400 421,585 -0.06(-7.31%)
Oct 22, 2019 0.7337 0.8000 0.7163 0.7984 790,101 +0.08(+11.51%)
Oct 21, 2019 0.7000 0.7250 0.6945 0.7160 134,501 +0.01(+1.55%)
Oct 18, 2019 0.7000 0.7200 0.6900 0.7051 144,000 +0.01(+2.04%)
Oct 17, 2019 0.7001 0.7310 0.6850 0.6910 161,677 -0.01(-1.30%)
Oct 16, 2019 0.6500 0.7900 0.6500 0.7001 1,285,867 +0.04(+5.55%)
Oct 15, 2019 0.6900 0.7000 0.6601 0.6633 89,956 +0.00(+0.50%)
Oct 14, 2019 0.7100 0.7200 0.6583 0.6600 258,506 -0.05(-7.04%)
Oct 11, 2019 0.7500 0.7700 0.7019 0.7100 289,900 -0.05(-6.58%)
Oct 10, 2019 0.7000 0.7700 0.7000 0.7600 365,061 +0.06(+8.57%)
Oct 09, 2019 0.7449 0.8183 0.6966 0.7000 755,638 -0.04(-5.41%)
Oct 08, 2019 0.7300 0.7600 0.7000 0.7400 260,717 +0.00(+0.00%)
Oct 07, 2019 0.7100 0.7800 0.6600 0.7400 516,884 -0.00(-0.19%)
Oct 04, 2019 0.6000 0.8367 0.5900 0.7414 2,033,900 +0.16(+27.83%)
Oct 03, 2019 0.6000 0.6000 0.5700 0.5800 224,150 +0.00(+0.00%)
Oct 02, 2019 0.5900 0.6000 0.5800 0.5800 112,407 -0.02(-3.32%)
Oct 01, 2019 0.5991 0.6049 0.5750 0.5999 134,437 -0.00(-0.02%)
Sep 30, 2019 0.6000 0.6000 0.5800 0.6000 154,282 +0.01(+1.78%)
Sep 27, 2019 0.5838 0.6026 0.5800 0.5895 134,700 -0.00(-0.08%)
Sep 26, 2019 0.5900 0.6000 0.5600 0.5900 237,469 +0.00(+0.00%)
Sep 25, 2019 0.5900 0.6100 0.5700 0.5900 66,794 +0.00(+0.65%)
Sep 24, 2019 0.5953 0.5989 0.5601 0.5862 548,151 +0.01(+1.07%)
Sep 23, 2019 0.6100 0.6200 0.5800 0.5800 438,214 -0.02(-3.40%)
Sep 20, 2019 0.6000 0.6030 0.5730 0.6004 608,000 +0.02(+3.11%)
Sep 19, 2019 0.6167 0.6280 0.5823 0.5823 351,160 -0.02(-4.12%)
Sep 18, 2019 0.6340 0.6520 0.6000 0.6073 302,154 -0.02(-2.96%)
Sep 17, 2019 0.6700 0.6700 0.6150 0.6258 333,964 -0.04(-6.60%)
Sep 16, 2019 0.6500 0.6800 0.6400 0.6700 395,923 +0.02(+3.08%)
Sep 13, 2019 0.6300 0.6504 0.6042 0.6500 611,100 +0.03(+4.84%)
Sep 12, 2019 0.6500 0.6500 0.6000 0.6200 495,422 -0.04(-6.06%)
Sep 11, 2019 0.6000 0.6600 0.5800 0.6600 554,392 +0.04(+6.45%)
Sep 10, 2019 0.6200 0.6300 0.6000 0.6200 306,269 +0.00(+0.00%)
Sep 09, 2019 0.6300 0.6300 0.6200 0.6200 176,096 +0.00(+0.00%)
Sep 06, 2019 0.6200 0.6400 0.6200 0.6200 314,100 -0.00(-0.05%)
Sep 05, 2019 0.6200 0.6320 0.6100 0.6203 381,164 +0.00(+0.03%)
Sep 04, 2019 0.6000 0.6244 0.5761 0.6201 478,187 +0.02(+3.35%)
Sep 03, 2019 0.6300 0.6300 0.5800 0.6000 435,067 -0.01(-1.12%)
Aug 30, 2019 0.6700 0.6700 0.5900 0.6068 865,200 +0.03(+4.62%)
Aug 29, 2019 0.5800 0.6200 0.5700 0.5800 476,519 +0.01(+1.58%)
Aug 28, 2019 0.5985 0.6300 0.5600 0.5710 401,893 -0.02(-3.22%)
Aug 27, 2019 0.6000 0.6200 0.5600 0.5900 419,679 -0.02(-3.29%)
Aug 26, 2019 0.6600 0.6900 0.6000 0.6101 354,287 -0.04(-6.15%)
Aug 23, 2019 0.6789 0.7200 0.6331 0.6501 326,900 -0.00(-0.70%)
Aug 22, 2019 0.7021 0.7354 0.6511 0.6547 360,558 -0.05(-6.50%)
Aug 21, 2019 0.7091 0.7300 0.6914 0.7002 387,119 -0.00(-0.11%)
Aug 20, 2019 0.6900 0.7335 0.6800 0.7010 559,515 -0.02(-2.64%)
Aug 19, 2019 0.7550 0.7584 0.6901 0.7200 488,739 -0.03(-4.00%)
Aug 16, 2019 0.7000 0.7600 0.6900 0.7500 879,300 +0.05(+7.14%)
Aug 15, 2019 0.6500 0.7000 0.6500 0.7000 680,948 +0.04(+6.06%)
Aug 14, 2019 0.5790 0.6700 0.5520 0.6600 990,576 +0.09(+15.79%)
Aug 13, 2019 0.6000 0.6200 0.5500 0.5700 807,276 -0.04(-5.80%)
Aug 12, 2019 0.6100 0.6300 0.5910 0.6051 279,233 +0.00(+0.62%)
Aug 09, 2019 0.6358 0.6400 0.5910 0.6014 400,700 -0.03(-4.16%)
Aug 08, 2019 0.6400 0.6538 0.6025 0.6275 295,465 +0.03(+4.17%)
Aug 07, 2019 0.6200 0.6899 0.5952 0.6024 517,447 +0.00(+0.40%)
Aug 06, 2019 0.6182 0.6200 0.5989 0.6000 274,495 +0.00(+0.70%)
Aug 05, 2019 0.6068 0.6170 0.5900 0.5958 195,162 +0.01(+0.98%)
Aug 02, 2019 0.6107 0.6405 0.5900 0.5900 436,700 -0.02(-3.28%)
Aug 01, 2019 0.6500 0.6500 0.6000 0.6100 437,443 -0.03(-4.69%)
Jul 31, 2019 0.6400 0.6800 0.6400 0.6400 304,647 -0.01(-2.22%)
Jul 30, 2019 0.6400 0.6859 0.6390 0.6545 350,068 +0.01(+2.30%)
Jul 29, 2019 0.6760 0.6900 0.6398 0.6398 559,679 -0.03(-4.51%)
Jul 26, 2019 0.7300 0.7300 0.6700 0.6700 483,400 -0.03(-4.96%)
Jul 25, 2019 0.7252 0.7392 0.7050 0.7050 284,665 -0.01(-0.70%)
Jul 24, 2019 0.7100 0.7300 0.7000 0.7100 300,009 +0.01(+1.43%)
Jul 23, 2019 0.7010 0.7269 0.7000 0.7000 158,590 +0.00(+0.00%)
Jul 22, 2019 0.7100 0.7358 0.6980 0.7000 330,617 -0.05(-6.50%)
Jul 19, 2019 0.7100 0.7905 0.6600 0.7487 2,191,700 -0.11(-12.94%)
Jul 18, 2019 0.9100 0.9100 0.8300 0.8600 589,975 +0.05(+6.09%)
Jul 17, 2019 0.9030 0.9183 0.8105 0.8106 391,535 -0.09(-10.34%)
Jul 16, 2019 0.8800 0.9190 0.8775 0.9041 471,289 +0.04(+5.13%)
Jul 15, 2019 0.8300 0.9200 0.8300 0.8600 639,785 +0.03(+4.20%)
Jul 12, 2019 0.8700 0.8700 0.8220 0.8253 205,600 -0.04(-5.14%)
Jul 11, 2019 0.8600 0.8700 0.8100 0.8700 245,891 +0.04(+4.82%)
Jul 10, 2019 0.8400 0.8700 0.8200 0.8300 141,177 +0.01(+1.16%)
Jul 09, 2019 0.8300 0.8739 0.7901 0.8205 291,034 -0.01(-1.14%)
Jul 08, 2019 0.7900 0.8400 0.7900 0.8300 230,327 +0.02(+3.07%)
Jul 05, 2019 0.8200 0.8200 0.7852 0.8053 116,300 +0.01(+1.55%)
Jul 03, 2019 0.7898 0.8200 0.7701 0.7930 84,600 +0.02(+2.99%)
Jul 02, 2019 0.8000 0.8300 0.7700 0.7700 150,586 -0.06(-7.23%)
Jul 01, 2019 0.8100 0.8300 0.7900 0.8300 204,813 +0.02(+3.08%)
Jun 28, 2019 0.7800 0.8100 0.7740 0.8052 149,900 +0.02(+2.65%)
Jun 27, 2019 0.7800 0.8100 0.7650 0.7844 148,804 +0.01(+1.80%)
Jun 26, 2019 0.7618 0.7900 0.7600 0.7705 138,570 +0.02(+2.05%)
Jun 25, 2019 0.7864 0.8099 0.7550 0.7550 160,496 -0.04(-4.43%)
Jun 24, 2019 0.8000 0.8000 0.7700 0.7900 148,212 -0.00(-0.05%)
Jun 21, 2019 0.8100 0.8400 0.7808 0.7904 269,000 -0.04(-4.49%)
Jun 20, 2019 0.8333 0.8700 0.8025 0.8276 312,478 +0.01(+1.30%)
Jun 19, 2019 0.9000 0.9135 0.8170 0.8170 200,191 -0.07(-8.21%)
Jun 18, 2019 0.8600 0.9500 0.8036 0.8901 924,899 +0.05(+5.94%)
Jun 17, 2019 0.8250 0.8600 0.8200 0.8402 169,265 +0.01(+0.95%)
Jun 14, 2019 0.8700 0.8783 0.8000 0.8323 185,900 -0.01(-0.93%)
Jun 13, 2019 0.8400 0.8800 0.8100 0.8401 419,885 -0.00(-0.40%)
Jun 12, 2019 0.7000 0.8500 0.7000 0.8435 747,907 +0.15(+21.72%)
Jun 11, 2019 0.6811 0.7164 0.6800 0.6930 232,920 +0.03(+4.21%)
Jun 10, 2019 0.7300 0.7399 0.6550 0.6650 621,903 -0.05(-6.98%)
Jun 07, 2019 0.7060 0.7313 0.6950 0.7149 332,300 +0.02(+2.14%)
Jun 06, 2019 0.7200 0.7300 0.6701 0.6999 626,505 -0.01(-1.66%)
Jun 05, 2019 0.7600 0.7600 0.7000 0.7117 831,551 -0.04(-5.32%)
Jun 04, 2019 0.7900 0.8005 0.7500 0.7517 536,923 -0.02(-2.73%)
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.