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

Lake Resources NL [Australia] (OP: LLKKF )

0.0368 -0.0062 (-14.42%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 10, 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 (%)
Mar 31, 2021 0.2720 0.2720 0.2450 0.2563 896,565 +0.00(+0.91%)
Mar 30, 2021 0.2330 0.2540 0.2330 0.2540 1,765,960 +0.02(+7.17%)
Mar 29, 2021 0.2800 0.2800 0.2330 0.2370 1,209,924 -0.01(-3.27%)
Mar 26, 2021 0.2800 0.2800 0.2400 0.2450 1,117,200 +0.01(+4.57%)
Mar 25, 2021 0.2300 0.2501 0.2300 0.2343 1,969,902 -0.01(-3.98%)
Mar 24, 2021 0.2500 0.2750 0.2400 0.2440 1,958,864 -0.01(-3.17%)
Mar 23, 2021 0.2660 0.2680 0.2520 0.2520 2,441,874 -0.01(-1.95%)
Mar 22, 2021 0.2792 0.2792 0.2500 0.2570 2,760,945 +0.00(+1.18%)
Mar 19, 2021 0.2600 0.2704 0.2500 0.2540 1,251,400 -0.00(-0.63%)
Mar 18, 2021 0.2800 0.2800 0.2500 0.2556 1,152,940 -0.01(-3.55%)
Mar 17, 2021 0.2870 0.2870 0.2550 0.2650 1,443,710 +0.01(+2.28%)
Mar 16, 2021 0.2540 0.2680 0.2540 0.2591 1,306,978 -0.01(-2.23%)
Mar 15, 2021 0.2560 0.2800 0.2560 0.2650 1,182,043 -0.00(-1.49%)
Mar 12, 2021 0.2700 0.2750 0.2600 0.2690 1,191,700 +0.00(+0.37%)
Mar 11, 2021 0.2703 0.2770 0.2475 0.2680 3,684,583 +0.02(+8.68%)
Mar 10, 2021 0.2480 0.2565 0.2410 0.2466 1,387,635 -0.01(-2.72%)
Mar 09, 2021 0.2580 0.2735 0.2200 0.2535 3,548,193 -0.00(-0.20%)
Mar 08, 2021 0.2300 0.2880 0.2300 0.2540 2,261,522 -0.01(-4.15%)
Mar 05, 2021 0.2550 0.2800 0.2135 0.2650 5,472,000 +0.02(+9.05%)
Mar 04, 2021 0.2750 0.2900 0.2300 0.2430 6,091,597 -0.06(-18.86%)
Mar 03, 2021 0.3100 0.3300 0.2900 0.2995 4,026,576 -0.01(-4.01%)
Mar 02, 2021 0.3390 0.3400 0.3030 0.3120 4,507,186 +0.01(+3.90%)
Mar 01, 2021 0.3100 0.3100 0.2900 0.3003 3,183,092 +0.01(+3.20%)
Feb 26, 2021 0.2800 0.3100 0.2800 0.2910 2,790,400 +0.01(+3.19%)
Feb 25, 2021 0.3100 0.3100 0.2798 0.2820 4,088,361 -0.00(-1.64%)
Feb 24, 2021 0.3100 0.3100 0.2800 0.2867 4,126,565 -0.01(-4.43%)
Feb 23, 2021 0.3070 0.3350 0.2590 0.3000 6,812,355 -0.02(-5.06%)
Feb 22, 2021 0.3350 0.3350 0.3060 0.3160 8,170,643 +0.03(+10.68%)
Feb 19, 2021 0.3001 0.3200 0.2800 0.2855 6,844,900 +0.01(+4.01%)
Feb 18, 2021 0.2680 0.2780 0.2596 0.2745 7,993,054 +0.02(+6.03%)
Feb 17, 2021 0.2765 0.2780 0.2501 0.2589 5,240,981 -0.01(-4.11%)
Feb 16, 2021 0.2750 0.2800 0.2524 0.2700 5,926,198 +0.02(+8.00%)
Feb 12, 2021 0.2621 0.2800 0.2250 0.2500 5,787,200 -0.01(-2.15%)
Feb 11, 2021 0.2760 0.2760 0.2477 0.2555 9,118,256 -0.02(-6.41%)
Feb 10, 2021 0.3149 0.3250 0.2650 0.2730 7,720,312 -0.02(-8.39%)
Feb 09, 2021 0.3197 0.3330 0.2900 0.2980 9,557,155 -0.04(-10.78%)
Feb 08, 2021 0.3149 0.3540 0.2900 0.3340 16,404,984 +0.08(+29.46%)
Feb 05, 2021 0.2440 0.2650 0.2180 0.2580 9,422,000 +0.03(+10.97%)
Feb 04, 2021 0.2300 0.2500 0.2200 0.2325 11,696,495 +0.03(+17.54%)
Feb 03, 2021 0.2010 0.2070 0.1800 0.1978 10,737,723 -0.02(-8.00%)
Feb 02, 2021 0.2350 0.2350 0.2020 0.2150 7,039,537 -0.02(-7.88%)
Feb 01, 2021 0.2500 0.2540 0.2200 0.2334 6,899,030 -0.00(-0.68%)
Jan 29, 2021 0.2900 0.2900 0.2200 0.2350 10,104,100 -0.08(-25.63%)
Jan 28, 2021 0.2660 0.3400 0.2600 0.3160 8,236,358 +0.06(+22.72%)
Jan 27, 2021 0.3300 0.3300 0.2500 0.2575 10,673,778 -0.06(-19.78%)
Jan 26, 2021 0.4290 0.5000 0.3050 0.3210 18,840,070 -0.07(-17.69%)
Jan 25, 2021 0.2350 0.4900 0.2000 0.3900 30,187,562 +0.21(+120.34%)
Jan 22, 2021 0.1758 0.1780 0.1600 0.1770 6,483,000 +0.01(+5.36%)
Jan 21, 2021 0.1525 0.1950 0.1525 0.1680 5,756,385 -0.00(-0.59%)
Jan 20, 2021 0.1790 0.1790 0.1350 0.1690 4,257,953 +0.04(+30.00%)
Jan 19, 2021 0.1130 0.1590 0.1000 0.1300 5,788,444 +0.04(+38.45%)
Jan 15, 2021 0.1250 0.1250 0.0905 0.0939 3,944,500 +0.00(+3.07%)
Jan 14, 2021 0.0930 0.0950 0.0800 0.0911 4,702,727 +0.01(+19.24%)
Jan 13, 2021 0.0830 0.0835 0.0750 0.0764 2,350,426 -0.00(-4.50%)
Jan 12, 2021 0.0800 0.0820 0.0740 0.0800 2,718,460 +0.01(+23.08%)
Jan 11, 2021 0.0630 0.0830 0.0581 0.0650 7,801,635 +0.00(+1.56%)
Jan 08, 2021 0.0680 0.0680 0.0620 0.0640 2,113,200 +0.00(+0.00%)
Jan 07, 2021 0.0690 0.0710 0.0630 0.0640 2,361,730 -0.00(-1.54%)
Jan 06, 2021 0.0650 0.0690 0.0595 0.0650 2,173,607 +0.00(+3.17%)
Jan 05, 2021 0.0690 0.0700 0.0625 0.0630 2,220,635 -0.01(-8.70%)
Jan 04, 2021 0.0600 0.0740 0.0570 0.0690 3,431,823 +0.01(+16.95%)
Dec 31, 2020 0.0590 0.0590 0.0590 1,539,440 -0.00(-1.67%)
Dec 30, 2020 0.0528 0.0620 0.0528 0.0600 1,539,440 +0.01(+10.29%)
Dec 29, 2020 0.0515 0.0550 0.0500 0.0544 1,112,410 +0.00(+0.74%)
Dec 28, 2020 0.0530 0.0689 0.0525 0.0540 1,654,338 +0.00(+1.89%)
Dec 24, 2020 0.0550 0.0590 0.0515 0.0530 513,500 -0.00(-3.64%)
Dec 23, 2020 0.0580 0.0580 0.0510 0.0550 900,292 +0.00(+10.00%)
Dec 22, 2020 0.0520 0.0520 0.0470 0.0500 2,136,245 -0.00(-5.66%)
Dec 21, 2020 0.0535 0.0570 0.0520 0.0530 536,410 -0.00(-0.93%)
Dec 18, 2020 0.0570 0.0570 0.0500 0.0535 677,500 -0.00(-2.37%)
Dec 17, 2020 0.0550 0.0736 0.0500 0.0548 716,848 +0.00(+5.38%)
Dec 16, 2020 0.0530 0.0550 0.0490 0.0520 1,548,409 -0.01(-8.77%)
Dec 15, 2020 0.0580 0.0580 0.0530 0.0570 619,392 +0.00(+1.79%)
Dec 14, 2020 0.0600 0.0600 0.0560 0.0560 348,309 +0.00(+0.00%)
Dec 11, 2020 0.0608 0.0655 0.0560 0.0560 528,500 -0.00(-5.88%)
Dec 10, 2020 0.0620 0.0620 0.0578 0.0595 444,209 -0.00(-0.83%)
Dec 09, 2020 0.0640 0.0640 0.0560 0.0600 947,150 -0.00(-4.00%)
Dec 08, 2020 0.0710 0.0710 0.0625 0.0625 620,889 -0.00(-3.85%)
Dec 07, 2020 0.0650 0.0785 0.0600 0.0650 2,028,854 -0.00(-0.15%)
Dec 04, 2020 0.0760 0.0760 0.0650 0.0651 431,300 -0.00(-6.33%)
Dec 03, 2020 0.0859 0.0859 0.0600 0.0695 446,654 +0.01(+12.10%)
Dec 02, 2020 0.0700 0.0700 0.0530 0.0620 638,711 -0.01(-8.82%)
Dec 01, 2020 0.0726 0.0800 0.0615 0.0680 3,081,227 -0.01(-8.97%)
Nov 30, 2020 0.0710 0.0894 0.0580 0.0747 1,726,527 +0.01(+20.10%)
Nov 27, 2020 0.0500 0.0640 0.0500 0.0622 603,000 +0.02(+37.92%)
Nov 25, 2020 0.0500 0.0500 0.0451 0.0451 157,300 -0.00(-6.04%)
Nov 24, 2020 0.0510 0.0510 0.0462 0.0480 272,368 +0.00(+6.67%)
Nov 23, 2020 0.0450 0.0510 0.0435 0.0450 705,595 +0.00(+10.84%)
Nov 20, 2020 0.0407 0.0470 0.0402 0.0406 730,200 -0.00(-9.78%)
Nov 19, 2020 0.0450 0.0500 0.0440 0.0450 749,811 -0.00(-2.17%)
Nov 18, 2020 0.0470 0.0499 0.0430 0.0460 715,815 -0.00(-1.92%)
Nov 17, 2020 0.0500 0.0520 0.0420 0.0469 379,679 -0.00(-6.01%)
Nov 16, 2020 0.0565 0.0565 0.0440 0.0499 341,378 +0.00(+5.50%)
Nov 13, 2020 0.0425 0.0535 0.0420 0.0473 54,400 +0.00(+10.00%)
Nov 12, 2020 0.0423 0.0490 0.0420 0.0430 938,293 -0.00(-1.15%)
Nov 11, 2020 0.0460 0.0460 0.0420 0.0435 87,700 -0.00(-3.33%)
Nov 10, 2020 0.0536 0.0536 0.0450 0.0450 474,800 -0.01(-11.76%)
Nov 09, 2020 0.0500 0.0550 0.0500 0.0510 667,881 +0.01(+13.33%)
Nov 06, 2020 0.0480 0.0480 0.0370 0.0450 124,900 +0.00(+0.00%)
Nov 05, 2020 0.0420 0.0450 0.0390 0.0450 22,000 +0.01(+15.38%)
Nov 04, 2020 0.0390 0.0409 0.0390 0.0390 78,027 -0.00(-2.50%)
Nov 03, 2020 0.0410 0.0420 0.0400 0.0400 236,221 -0.00(-4.76%)
Nov 02, 2020 0.0410 0.0420 0.0400 0.0420 204,391 -0.00(-4.55%)
Oct 30, 2020 0.0430 0.0440 0.0410 0.0440 145,800 -0.00(-4.14%)
Oct 29, 2020 0.0430 0.0459 0.0400 0.0459 51,206 -0.00(-1.29%)
Oct 28, 2020 0.0449 0.0470 0.0400 0.0465 157,941 -0.00(-5.10%)
Oct 27, 2020 0.0490 0.0490 0.0450 0.0490 242,990 +0.01(+15.29%)
Oct 26, 2020 0.0490 0.0490 0.0420 0.0425 636,539 -0.00(-5.56%)
Oct 23, 2020 0.0460 0.0470 0.0450 0.0450 162,000 -0.00(-4.05%)
Oct 22, 2020 0.0470 0.0470 0.0445 0.0469 472,808 -0.01(-11.51%)
Oct 21, 2020 0.0530 0.0530 0.0479 0.0530 108,803 +0.00(+1.92%)
Oct 20, 2020 0.0495 0.0520 0.0495 0.0520 180,747 +0.00(+3.59%)
Oct 19, 2020 0.0450 0.0530 0.0400 0.0502 165,068 +0.00(+0.40%)
Oct 16, 2020 0.0520 0.0540 0.0475 0.0500 197,500 +0.00(+0.00%)
Oct 15, 2020 0.0500 0.0530 0.0420 0.0500 143,166 +0.00(+0.00%)
Oct 14, 2020 0.0480 0.0530 0.0480 0.0500 103,466 -0.00(-2.91%)
Oct 13, 2020 0.0530 0.0530 0.0490 0.0515 219,960 -0.00(-0.96%)
Oct 12, 2020 0.0560 0.0560 0.0515 0.0520 168,800 -0.00(-3.70%)
Oct 09, 2020 0.0520 0.0540 0.0500 0.0540 125,300 +0.00(+8.00%)
Oct 08, 2020 0.0580 0.0580 0.0480 0.0500 61,757 +0.00(+2.46%)
Oct 07, 2020 0.0495 0.0495 0.0450 0.0488 247,203 +0.00(+6.32%)
Oct 06, 2020 0.0495 0.0495 0.0400 0.0459 804,524 -0.00(-3.97%)
Oct 05, 2020 0.0500 0.0500 0.0450 0.0478 65,244 +0.00(+6.94%)
Oct 02, 2020 0.0460 0.0460 0.0400 0.0447 45,800 +0.00(+0.45%)
Oct 01, 2020 0.0421 0.0470 0.0421 0.0445 125,175 -0.00(-1.11%)
Sep 30, 2020 0.0405 0.0535 0.0405 0.0450 207,764 -0.01(-11.76%)
Sep 29, 2020 0.0451 0.0542 0.0451 0.0510 753,142 +0.01(+16.97%)
Sep 28, 2020 0.0450 0.0450 0.0400 0.0436 320,941 +0.00(+9.55%)
Sep 25, 2020 0.0410 0.0420 0.0380 0.0398 592,500 -0.00(-2.93%)
Sep 24, 2020 0.0480 0.0480 0.0309 0.0410 942,795 -0.01(-16.33%)
Sep 23, 2020 0.0456 0.0587 0.0400 0.0490 706,361 -0.02(-29.60%)
Sep 22, 2020 0.0568 0.0726 0.0568 0.0696 1,145,364 +0.00(+1.02%)
Sep 21, 2020 0.0720 0.0727 0.0580 0.0689 1,756,726 +0.02(+35.10%)
Sep 18, 2020 0.0510 0.0510 0.0450 0.0510 838,500 +0.00(+10.87%)
Sep 17, 2020 0.0440 0.0480 0.0400 0.0460 375,868 +0.01(+21.05%)
Sep 16, 2020 0.0330 0.0380 0.0330 0.0380 890,810 +0.00(+3.54%)
Sep 15, 2020 0.0300 0.0367 0.0267 0.0367 271,615 +0.01(+29.23%)
Sep 14, 2020 0.0300 0.0300 0.0277 0.0284 66,833 +0.00(+0.00%)
Sep 11, 2020 0.0300 0.0300 0.0264 0.0284 992,500 +0.00(+5.19%)
Sep 10, 2020 0.0320 0.0320 0.0270 0.0270 35,140 -0.00(-3.57%)
Sep 09, 2020 0.0305 0.0305 0.0243 0.0280 7,900 +0.00(+5.66%)
Sep 08, 2020 0.0230 0.0280 0.0230 0.0265 25,100 +0.00(+6.00%)
Sep 04, 2020 0.0260 0.0260 0.0245 0.0250 286,100 +0.00(+0.00%)
Sep 03, 2020 0.0260 0.0300 0.0250 0.0250 296,133 -0.00(-3.85%)
Sep 02, 2020 0.0330 0.0330 0.0260 0.0260 227,100 -0.00(-10.34%)
Sep 01, 2020 0.0270 0.0290 0.0260 0.0290 215,050 +0.00(+7.41%)
Aug 31, 2020 0.0280 0.0280 0.0270 0.0270 170,143 -0.00(-10.00%)
Aug 28, 2020 0.0275 0.0300 0.0250 0.0300 137,900 +0.00(+0.00%)
Aug 27, 2020 0.0302 0.0310 0.0250 0.0300 447,250 +0.00(+15.83%)
Aug 26, 2020 0.0265 0.0267 0.0233 0.0259 540,270 -0.00(-2.26%)
Aug 25, 2020 0.0272 0.0273 0.0260 0.0265 22,500 -0.00(-5.36%)
Aug 24, 2020 0.0273 0.0280 0.0273 0.0280 70,000 +0.00(+12.00%)
Aug 21, 2020 0.0250 0.0250 0.0250 0.0250 7,500 +0.00(+0.00%)
Aug 20, 2020 0.0240 0.0251 0.0240 0.0250 10,300 +0.00(+2.04%)
Aug 19, 2020 0.0280 0.0280 0.0245 0.0245 7,801 -0.00(-9.26%)
Aug 18, 2020 0.0280 0.0280 0.0270 0.0270 51,178 -0.00(-3.23%)
Aug 17, 2020 0.0250 0.0290 0.0250 0.0279 109,038 +0.00(+3.33%)
Aug 14, 2020 0.0270 0.0300 0.0270 0.0270 192,000 -0.00(-10.00%)
Aug 13, 2020 0.0300 0.0300 0.0285 0.0300 43,901 +0.00(+14.94%)
Aug 12, 2020 0.0280 0.0280 0.0260 0.0261 45,781 -0.00(-3.33%)
Aug 11, 2020 0.0270 0.0300 0.0247 0.0270 402,933 +0.00(+6.72%)
Aug 10, 2020 0.0295 0.0300 0.0253 0.0253 11,800 -0.00(-6.30%)
Aug 07, 2020 0.0270 0.0270 0.0255 0.0270 469,100 -0.00(-1.10%)
Aug 06, 2020 0.0316 0.0316 0.0273 0.0273 68,000 +0.00(+1.11%)
Aug 05, 2020 0.0296 0.0296 0.0260 0.0270 109,400 -0.00(-6.90%)
Aug 04, 2020 0.0270 0.0290 0.0245 0.0290 163,200 +0.00(+0.69%)
Aug 03, 2020 0.0313 0.0313 0.0260 0.0288 163,800 +0.00(+2.86%)
Jul 31, 2020 0.0260 0.0280 0.0260 0.0280 190,400 +0.00(+12.00%)
Jul 30, 2020 0.0270 0.0270 0.0250 0.0250 89,100 -0.00(-4.58%)
Jul 29, 2020 0.0262 0.0262 0.0262 0.0262 100 -0.00(-6.43%)
Jul 28, 2020 0.0277 0.0290 0.0277 0.0280 189,071 +0.00(+1.82%)
Jul 27, 2020 0.0270 0.0275 0.0240 0.0275 80,100 +0.00(+1.85%)
Jul 23, 2020 0.0270 0.0270 0.0270 0 -0.00(-6.57%)
Jul 22, 2020 0.0300 0.0300 0.0289 0.0289 109,000 +0.00(+5.09%)
Jul 21, 2020 0.0240 0.0290 0.0240 0.0275 44,636 +0.00(+1.85%)
Jul 20, 2020 0.0270 0.0290 0.0240 0.0270 582,700 +0.00(+1.89%)
Jul 17, 2020 0.0290 0.0290 0.0265 0.0265 40,500 -0.00(-8.30%)
Jul 16, 2020 0.0295 0.0295 0.0260 0.0289 63,000 -0.00(-0.34%)
Jul 15, 2020 0.0250 0.0290 0.0250 0.0290 63,800 +0.00(+1.75%)
Jul 14, 2020 0.0273 0.0285 0.0260 0.0285 283,513 +0.00(+1.79%)
Jul 13, 2020 0.0288 0.0288 0.0273 0.0280 70,183 +0.00(+1.82%)
Jul 10, 2020 0.0240 0.0290 0.0240 0.0275 46,700 -0.00(-1.08%)
Jul 09, 2020 0.0240 0.0280 0.0240 0.0278 39,200 -0.00(-3.81%)
Jul 08, 2020 0.0265 0.0289 0.0260 0.0289 30,000 -0.00(-0.34%)
Jul 07, 2020 0.0265 0.0290 0.0265 0.0290 71,600 +0.00(+0.00%)
Jul 06, 2020 0.0290 0.0290 0.0273 0.0290 83,700 +0.00(+9.43%)
Jul 02, 2020 0.0260 0.0290 0.0245 0.0265 178,400 +0.00(+6.00%)
Jul 01, 2020 0.0290 0.0290 0.0250 0.0250 78,944 +0.00(+4.17%)
Jun 30, 2020 0.0260 0.0260 0.0240 0.0240 337,400 -0.00(-4.00%)
Jun 29, 2020 0.0260 0.0260 0.0250 0.0250 20,905 -0.00(-0.40%)
Jun 26, 2020 0.0290 0.0290 0.0242 0.0251 114,400 -0.00(-13.45%)
Jun 25, 2020 0.0290 0.0290 0.0242 0.0290 93,738 +0.00(+12.40%)
Jun 24, 2020 0.0290 0.0290 0.0258 0.0258 97,300 +0.00(+3.20%)
Jun 23, 2020 0.0265 0.0280 0.0250 0.0250 56,825 -0.00(-10.71%)
Jun 22, 2020 0.0280 0.0280 0.0251 0.0280 87,760 +0.00(+11.55%)
Jun 19, 2020 0.0240 0.0280 0.0240 0.0251 94,900 -0.00(-10.04%)
Jun 18, 2020 0.0250 0.0280 0.0245 0.0279 251,071 -0.00(-3.79%)
Jun 17, 2020 0.0250 0.0320 0.0250 0.0290 38,425 +0.01(+20.83%)
Jun 16, 2020 0.0320 0.0320 0.0240 0.0240 394,051 -0.00(-7.69%)
Jun 15, 2020 0.0270 0.0299 0.0260 0.0260 132,096 -0.00(-3.70%)
Jun 12, 2020 0.0295 0.0295 0.0240 0.0270 78,600 -0.00(-6.90%)
Jun 11, 2020 0.0265 0.0299 0.0265 0.0290 338,226 -0.00(-13.43%)
Jun 10, 2020 0.0348 0.0348 0.0300 0.0335 442,004 +0.00(+3.08%)
Jun 09, 2020 0.0318 0.0335 0.0300 0.0325 595,881 +0.00(+12.07%)
Jun 08, 2020 0.0330 0.0335 0.0290 0.0290 192,071 -0.00(-9.37%)
Jun 05, 2020 0.0260 0.0330 0.0260 0.0320 71,600 +0.00(+14.29%)
Jun 04, 2020 0.0280 0.0280 0.0280 0.0280 107,000 +0.00(+0.00%)
Jun 03, 2020 0.0260 0.0280 0.0260 0.0280 67,952 +0.00(+7.28%)
Jun 02, 2020 0.0250 0.0277 0.0250 0.0261 362,805 -0.00(-4.40%)
Jun 01, 2020 0.0290 0.0300 0.0230 0.0273 153,600 -0.00(-9.00%)
May 29, 2020 0.0348 0.0348 0.0275 0.0300 679,900 +0.00(+8.30%)
May 28, 2020 0.0298 0.0298 0.0230 0.0277 212,685 +0.00(+15.42%)
May 27, 2020 0.0240 0.0245 0.0238 0.0240 107,599 +0.00(+14.29%)
May 26, 2020 0.0210 0.0250 0.0210 0.0210 135,355 +0.00(+5.00%)
May 22, 2020 0.0230 0.0250 0.0200 0.0200 132,800 -0.00(-13.04%)
May 21, 2020 0.0230 0.0230 0.0215 0.0230 114,500 +0.00(+9.52%)
May 20, 2020 0.0230 0.0235 0.0210 0.0210 126,601 -0.00(-12.50%)
May 19, 2020 0.0215 0.0240 0.0200 0.0240 6,769 +0.00(+8.60%)
May 18, 2020 0.0240 0.0240 0.0221 0.0221 6,650 +0.00(+0.45%)
May 15, 2020 0.0230 0.0230 0.0210 0.0220 44,000 +0.00(+4.76%)
May 14, 2020 0.0215 0.0240 0.0210 0.0210 161,400 -0.00(-18.29%)
May 13, 2020 0.0230 0.0260 0.0230 0.0257 37,800 -0.00(-1.15%)
May 12, 2020 0.0250 0.0270 0.0230 0.0260 112,148 +0.00(+4.00%)
May 11, 2020 0.0215 0.0250 0.0180 0.0250 78,425 +0.00(+0.00%)
May 08, 2020 0.0250 0.0250 0.0240 0.0250 344,700 +0.00(+8.23%)
May 07, 2020 0.0270 0.0270 0.0231 0.0231 149,465 -0.00(-3.75%)
May 06, 2020 0.0250 0.0250 0.0220 0.0240 145,623 -0.00(-2.04%)
May 05, 2020 0.0270 0.0270 0.0230 0.0245 721,920 -0.00(-2.00%)
May 04, 2020 0.0200 0.0250 0.0200 0.0250 164,220 -0.00(-8.09%)
May 01, 2020 0.0260 0.0306 0.0260 0.0272 212,500 +0.00(+5.84%)
Apr 30, 2020 0.0310 0.0310 0.0240 0.0257 357,099 -0.01(-17.10%)
Apr 29, 2020 0.0280 0.0310 0.0250 0.0310 140,168 +0.01(+19.23%)
Apr 28, 2020 0.0280 0.0280 0.0260 0.0260 377,513 -0.00(-10.34%)
Apr 27, 2020 0.0280 0.0290 0.0260 0.0290 179,743 +0.00(+16.00%)
Apr 24, 2020 0.0260 0.0260 0.0230 0.0250 201,600 +0.00(+4.17%)
Apr 23, 2020 0.0230 0.0260 0.0230 0.0240 475,450 -0.00(-7.69%)
Apr 22, 2020 0.0260 0.0260 0.0220 0.0260 78,726 +0.00(+0.00%)
Apr 21, 2020 0.0270 0.0270 0.0230 0.0260 427,149 +0.00(+0.00%)
Apr 20, 2020 0.0240 0.0270 0.0240 0.0260 217,180 +0.00(+0.00%)
Apr 17, 2020 0.0270 0.0270 0.0230 0.0260 266,400 +0.00(+13.04%)
Apr 16, 2020 0.0270 0.0270 0.0230 0.0230 122,851 -0.00(-14.81%)
Apr 15, 2020 0.0280 0.0280 0.0230 0.0270 227,279 +0.00(+1.89%)
Apr 14, 2020 0.0260 0.0280 0.0249 0.0265 311,483 +0.00(+15.22%)
Apr 13, 2020 0.0290 0.0290 0.0230 0.0230 105,234 -0.01(-20.69%)
Apr 09, 2020 0.0290 0.0300 0.0230 0.0290 170,600 +0.00(+3.94%)
Apr 08, 2020 0.0272 0.0324 0.0255 0.0279 280,743 +0.00(+1.09%)
Apr 07, 2020 0.0350 0.0350 0.0235 0.0276 279,198 +0.00(+10.40%)
Apr 06, 2020 0.0298 0.0345 0.0210 0.0250 511,594 -0.00(-12.28%)
Apr 03, 2020 0.0375 0.0375 0.0250 0.0285 378,100 +0.00(+7.55%)
Apr 02, 2020 0.0300 0.0300 0.0200 0.0265 336,311 +0.00(+1.92%)
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.