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

Azurrx Biopharma Inc (NQ: AZRX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2021 0.8100 0.8223 0.8015 0.8200 539,734 +0.00(+0.00%)
Jun 29, 2021 0.8200 0.8400 0.7933 0.8200 785,780 -0.01(-1.19%)
Jun 28, 2021 0.8375 0.8499 0.8200 0.8299 636,720 +0.00(+0.01%)
Jun 25, 2021 0.8200 0.8339 0.8012 0.8298 756,092 +0.01(+1.20%)
Jun 24, 2021 0.8000 0.8200 0.7950 0.8200 527,503 +0.02(+3.14%)
Jun 23, 2021 0.8000 0.8170 0.7937 0.7950 519,510 -0.02(-2.80%)
Jun 22, 2021 0.7800 0.8179 0.7800 0.8179 1,018,141 +0.01(+1.80%)
Jun 21, 2021 0.8190 0.8200 0.7750 0.8034 1,570,572 -0.03(-3.81%)
Jun 18, 2021 0.8500 0.8700 0.8310 0.8352 1,214,801 -0.04(-4.35%)
Jun 17, 2021 0.8670 0.8835 0.8538 0.8732 1,275,217 +0.01(+0.73%)
Jun 16, 2021 0.8603 0.8789 0.8306 0.8669 895,438 +0.01(+0.94%)
Jun 15, 2021 0.8700 0.8850 0.8588 0.8588 991,647 -0.01(-1.04%)
Jun 14, 2021 0.8589 0.8850 0.8509 0.8678 724,644 +0.02(+1.83%)
Jun 11, 2021 0.8800 0.9000 0.8522 0.8522 721,188 -0.03(-3.81%)
Jun 10, 2021 0.9000 0.9000 0.8610 0.8860 854,657 -0.01(-1.53%)
Jun 09, 2021 0.9000 0.9200 0.8850 0.8998 1,039,501 +0.00(+0.19%)
Jun 08, 2021 0.9300 0.9350 0.8800 0.8981 751,152 -0.02(-1.76%)
Jun 07, 2021 0.8483 0.9700 0.8480 0.9142 2,148,791 +0.06(+6.45%)
Jun 04, 2021 0.8500 0.8695 0.8481 0.8588 503,348 +0.01(+1.39%)
Jun 03, 2021 0.8800 0.8850 0.8397 0.8470 874,497 -0.01(-1.63%)
Jun 02, 2021 0.8300 0.8740 0.8300 0.8610 756,684 +0.00(+0.12%)
Jun 01, 2021 0.8500 0.8700 0.8201 0.8600 653,819 +0.01(+1.18%)
May 28, 2021 0.8301 0.8700 0.8201 0.8500 519,024 +0.01(+1.49%)
May 27, 2021 0.8400 0.8599 0.8102 0.8375 596,217 +0.00(+0.06%)
May 26, 2021 0.8058 0.8590 0.7530 0.8370 1,357,254 +0.01(+1.10%)
May 25, 2021 0.8000 0.8440 0.8000 0.8279 286,052 +0.00(+0.45%)
May 24, 2021 0.8830 0.8897 0.8030 0.8242 1,033,693 -0.07(-7.39%)
May 21, 2021 0.8607 0.8999 0.8500 0.8900 956,654 +0.04(+4.71%)
May 20, 2021 0.8100 0.8849 0.8017 0.8500 1,993,274 +0.04(+4.96%)
May 19, 2021 0.8100 0.8100 0.7803 0.8098 833,024 -0.00(-0.02%)
May 18, 2021 0.7600 0.8200 0.7645 0.8100 883,323 +0.04(+5.73%)
May 17, 2021 0.7700 0.7700 0.7500 0.7661 562,784 -0.01(-1.74%)
May 14, 2021 0.7200 0.7799 0.7000 0.7797 808,504 +0.06(+8.35%)
May 13, 2021 0.8000 0.8000 0.7000 0.7196 2,736,000 -0.01(-1.37%)
May 12, 2021 0.7690 0.7700 0.7259 0.7296 949,645 -0.02(-2.98%)
May 11, 2021 0.7100 0.7794 0.7100 0.7520 1,034,833 -0.03(-3.34%)
May 10, 2021 0.7996 0.8200 0.7750 0.7780 887,801 -0.04(-5.11%)
May 07, 2021 0.8070 0.8250 0.7900 0.8199 703,606 +0.02(+2.49%)
May 06, 2021 0.8700 0.8706 0.7801 0.8000 1,527,798 -0.03(-3.87%)
May 05, 2021 0.8400 0.8999 0.8300 0.8322 1,984,968 -0.02(-2.09%)
May 04, 2021 0.8800 0.8900 0.8200 0.8500 2,348,471 -0.05(-5.03%)
May 03, 2021 0.9286 0.9286 0.8751 0.8950 1,496,822 -0.02(-2.18%)
Apr 30, 2021 0.9400 0.9471 0.9101 0.9149 1,100,400 -0.04(-3.69%)
Apr 29, 2021 0.9600 0.9600 0.9100 0.9500 1,208,870 +0.01(+0.57%)
Apr 28, 2021 0.9785 0.9800 0.9050 0.9446 5,254,795 -0.09(-8.29%)
Apr 27, 2021 0.9000 1.070 0.8700 1.030 14,954,643 +0.14(+15.86%)
Apr 26, 2021 0.8668 0.9150 0.8311 0.8890 2,253,337 +0.04(+5.31%)
Apr 23, 2021 0.8300 0.8500 0.8201 0.8442 1,107,000 +0.01(+0.98%)
Apr 22, 2021 0.8126 0.8780 0.8000 0.8360 1,710,081 -0.01(-0.92%)
Apr 21, 2021 0.7650 0.8498 0.7600 0.8438 3,414,544 -0.03(-3.01%)
Apr 20, 2021 0.7800 0.9900 0.7700 0.8700 21,932,088 +0.09(+10.94%)
Apr 19, 2021 0.8100 0.8300 0.7700 0.7842 860,746 -0.01(-1.21%)
Apr 16, 2021 0.8000 0.8099 0.7600 0.7938 1,601,900 -0.02(-2.00%)
Apr 15, 2021 0.8500 0.8600 0.8000 0.8100 1,466,532 -0.04(-4.71%)
Apr 14, 2021 0.8000 0.8600 0.7700 0.8500 1,659,067 +0.06(+7.59%)
Apr 13, 2021 0.8000 0.8100 0.7700 0.7900 2,623,295 -0.06(-6.52%)
Apr 12, 2021 0.9000 0.9000 0.8300 0.8451 2,480,047 -0.08(-9.13%)
Apr 09, 2021 0.9500 0.9500 0.9141 0.9300 1,509,500 -0.03(-2.72%)
Apr 08, 2021 0.9600 0.9600 0.9402 0.9560 1,134,332 -0.00(-0.08%)
Apr 07, 2021 0.9620 0.9800 0.9400 0.9568 1,932,168 -0.04(-4.32%)
Apr 06, 2021 0.9900 1.020 0.9700 1.000 3,292,754 +0.02(+2.04%)
Apr 05, 2021 1.000 1.020 0.9500 0.9800 3,570,970 -0.04(-3.92%)
Apr 01, 2021 0.9500 1.030 0.9323 1.020 16,652,700 -0.32(-23.88%)
Mar 31, 2021 1.380 1.390 1.260 1.340 17,452,728 +0.04(+3.08%)
Mar 30, 2021 1.280 1.300 1.220 1.300 1,603,528 +0.04(+3.17%)
Mar 29, 2021 1.330 1.340 1.210 1.260 1,493,463 -0.05(-3.82%)
Mar 26, 2021 1.310 1.400 1.250 1.310 1,778,000 -0.04(-2.96%)
Mar 25, 2021 1.200 1.350 1.140 1.350 3,081,490 +0.12(+9.76%)
Mar 24, 2021 1.310 1.340 1.220 1.230 2,039,855 -0.08(-6.11%)
Mar 23, 2021 1.430 1.430 1.290 1.310 2,501,230 -0.12(-8.39%)
Mar 22, 2021 1.470 1.490 1.380 1.430 3,968,025 +0.04(+2.88%)
Mar 19, 2021 1.500 1.510 1.390 1.390 3,235,100 -0.09(-6.08%)
Mar 18, 2021 1.490 1.590 1.460 1.480 3,515,504 -0.04(-2.63%)
Mar 17, 2021 1.500 1.620 1.450 1.520 7,347,153 -0.16(-9.52%)
Mar 16, 2021 1.850 1.860 1.600 1.680 26,323,836 +0.14(+9.09%)
Mar 15, 2021 1.630 1.710 1.480 1.540 23,229,124 +0.18(+13.24%)
Mar 12, 2021 1.270 1.400 1.230 1.360 4,845,700 +0.09(+7.09%)
Mar 11, 2021 1.290 1.290 1.230 1.270 2,307,088 +0.01(+0.79%)
Mar 10, 2021 1.280 1.340 1.210 1.260 1,469,267 +0.02(+1.61%)
Mar 09, 2021 1.280 1.280 1.220 1.240 1,609,161 +0.03(+2.48%)
Mar 08, 2021 1.220 1.310 1.180 1.210 1,270,128 +0.00(+0.00%)
Mar 05, 2021 1.180 1.240 1.060 1.210 1,880,300 +0.03(+2.54%)
Mar 04, 2021 1.250 1.300 1.130 1.180 2,631,914 -0.12(-9.23%)
Mar 03, 2021 1.400 1.450 1.290 1.300 2,306,763 -0.09(-6.47%)
Mar 02, 2021 1.500 1.510 1.360 1.390 1,433,139 -0.11(-7.33%)
Mar 01, 2021 1.500 1.520 1.450 1.500 623,555 +0.06(+4.17%)
Feb 26, 2021 1.510 1.520 1.350 1.440 1,374,700 -0.07(-4.64%)
Feb 25, 2021 1.660 1.660 1.480 1.510 2,079,651 -0.18(-10.65%)
Feb 24, 2021 1.470 1.730 1.450 1.690 2,474,215 +0.21(+14.19%)
Feb 23, 2021 1.430 1.480 1.250 1.480 2,733,786 -0.11(-6.92%)
Feb 22, 2021 1.670 1.700 1.550 1.590 2,151,288 -0.12(-7.02%)
Feb 19, 2021 1.680 1.730 1.650 1.710 1,446,900 +0.05(+3.01%)
Feb 18, 2021 1.700 1.740 1.620 1.660 2,008,589 -0.10(-5.68%)
Feb 17, 2021 1.850 1.860 1.710 1.760 2,603,189 -0.09(-4.86%)
Feb 16, 2021 1.930 1.930 1.790 1.850 3,822,743 +0.04(+2.21%)
Feb 12, 2021 1.750 1.810 1.670 1.810 2,922,200 +0.07(+4.02%)
Feb 11, 2021 1.980 1.990 1.710 1.740 5,164,218 -0.15(-7.94%)
Feb 10, 2021 2.010 2.030 1.750 1.890 7,529,696 +0.07(+3.85%)
Feb 09, 2021 2.000 2.050 1.750 1.820 8,649,831 +0.13(+7.69%)
Feb 08, 2021 1.550 1.700 1.510 1.690 5,327,845 +0.15(+9.74%)
Feb 05, 2021 1.560 1.600 1.460 1.540 2,787,900 +0.01(+0.65%)
Feb 04, 2021 1.590 1.630 1.520 1.530 2,985,083 -0.06(-3.77%)
Feb 03, 2021 1.550 1.610 1.460 1.590 4,109,448 +0.00(+0.00%)
Feb 02, 2021 1.440 1.770 1.380 1.590 16,116,385 +0.22(+16.06%)
Feb 01, 2021 1.540 1.570 1.330 1.370 3,892,430 -0.09(-6.16%)
Jan 29, 2021 1.570 1.700 1.420 1.460 4,114,700 -0.04(-2.67%)
Jan 28, 2021 1.740 1.750 1.450 1.500 5,174,193 -0.14(-8.54%)
Jan 27, 2021 1.750 1.850 1.630 1.640 9,401,139 -0.35(-17.59%)
Jan 26, 2021 2.240 2.250 1.750 1.990 14,383,447 -0.18(-8.29%)
Jan 25, 2021 2.190 2.500 1.950 2.170 33,750,468 +0.33(+17.93%)
Jan 22, 2021 1.220 2.630 1.220 1.840 179,230,800 +0.60(+48.39%)
Jan 21, 2021 1.000 1.520 0.9400 1.240 73,078,096 +0.32(+34.55%)
Jan 20, 2021 0.9256 0.9494 0.8809 0.9216 2,662,613 +0.01(+1.27%)
Jan 19, 2021 0.8800 0.9500 0.8600 0.9100 3,947,404 +0.04(+4.60%)
Jan 15, 2021 0.8555 0.8755 0.8445 0.8700 2,036,300 -0.02(-2.25%)
Jan 14, 2021 0.9200 0.9300 0.8400 0.8900 3,374,059 -0.03(-3.08%)
Jan 13, 2021 0.9500 0.9700 0.8529 0.9183 6,012,569 +0.01(+1.07%)
Jan 12, 2021 1.120 1.240 0.9072 0.9086 22,718,588 -0.01(-1.24%)
Jan 11, 2021 0.9400 1.020 0.8900 0.9200 13,629,192 +0.10(+12.20%)
Jan 08, 2021 0.8590 0.8910 0.8176 0.8200 3,332,600 +0.00(+0.00%)
Jan 07, 2021 0.8300 0.8500 0.7900 0.8200 1,204,991 -0.01(-1.20%)
Jan 06, 2021 0.8300 0.8400 0.7900 0.8300 2,121,852 -0.02(-2.35%)
Jan 05, 2021 0.8961 0.9000 0.8275 0.8500 1,961,518 -0.05(-5.56%)
Jan 04, 2021 0.9000 0.9700 0.8400 0.9000 6,749,012 -0.07(-7.22%)
Dec 31, 2020 0.9700 0.9700 0.9700 3,277,542 -0.07(-6.73%)
Dec 30, 2020 0.7800 1.110 0.7800 1.040 3,277,542 +0.26(+33.21%)
Dec 29, 2020 0.7913 0.8200 0.7700 0.7807 312,771 -0.01(-1.18%)
Dec 28, 2020 0.7900 0.8000 0.7772 0.7900 209,656 -0.00(-0.09%)
Dec 24, 2020 0.8100 0.8100 0.7850 0.7907 119,100 -0.01(-1.16%)
Dec 23, 2020 0.7704 0.8296 0.7614 0.8000 236,967 +0.02(+2.55%)
Dec 22, 2020 0.7700 0.7918 0.7611 0.7801 204,748 +0.01(+1.30%)
Dec 21, 2020 0.7980 0.8200 0.7531 0.7701 268,004 -0.03(-3.74%)
Dec 18, 2020 0.8103 0.8412 0.7900 0.8000 338,000 -0.01(-1.23%)
Dec 17, 2020 0.8200 0.8500 0.7900 0.8100 250,408 -0.01(-0.76%)
Dec 16, 2020 0.7980 0.8489 0.7980 0.8162 411,443 +0.03(+4.25%)
Dec 15, 2020 0.7670 0.7950 0.7661 0.7829 72,543 +0.03(+3.68%)
Dec 14, 2020 0.7301 0.8000 0.7301 0.7551 261,938 +0.02(+2.04%)
Dec 11, 2020 0.7600 0.7698 0.7318 0.7400 114,800 -0.02(-2.63%)
Dec 10, 2020 0.7500 0.7600 0.7450 0.7600 107,535 -0.00(-0.04%)
Dec 09, 2020 0.7899 0.7920 0.7500 0.7603 163,528 -0.02(-2.94%)
Dec 08, 2020 0.7700 0.7900 0.7601 0.7833 72,976 +0.01(+1.57%)
Dec 07, 2020 0.7711 0.8280 0.7600 0.7712 160,456 -0.00(-0.49%)
Dec 04, 2020 0.7866 0.8699 0.7700 0.7750 1,025,100 -0.02(-1.96%)
Dec 03, 2020 0.7845 0.7910 0.7651 0.7905 133,595 +0.01(+1.78%)
Dec 02, 2020 0.7900 0.7950 0.7700 0.7767 59,417 -0.02(-1.99%)
Dec 01, 2020 0.7940 0.8057 0.7900 0.7925 72,372 +0.00(+0.32%)
Nov 30, 2020 0.8100 0.8200 0.7700 0.7900 289,541 +0.02(+2.00%)
Nov 27, 2020 0.7800 0.7946 0.7520 0.7745 73,600 -0.01(-0.84%)
Nov 25, 2020 0.8000 0.8000 0.7800 0.7811 82,800 +0.00(+0.13%)
Nov 24, 2020 0.7790 0.7905 0.7636 0.7801 100,188 +0.00(+0.52%)
Nov 23, 2020 0.7700 0.8100 0.7410 0.7761 269,361 +0.00(+0.14%)
Nov 20, 2020 0.7808 0.8200 0.7656 0.7750 125,300 -0.00(-0.42%)
Nov 19, 2020 0.7325 0.8012 0.7325 0.7783 165,676 +0.05(+6.24%)
Nov 18, 2020 0.7195 0.7400 0.6900 0.7326 226,728 +0.03(+4.67%)
Nov 17, 2020 0.7380 0.7380 0.6701 0.6999 211,516 -0.00(-0.09%)
Nov 16, 2020 0.7200 0.7300 0.6900 0.7005 301,871 -0.03(-4.04%)
Nov 13, 2020 0.7298 0.7430 0.7200 0.7300 92,100 +0.01(+1.39%)
Nov 12, 2020 0.7100 0.7400 0.7100 0.7200 87,481 -0.01(-1.41%)
Nov 11, 2020 0.7000 0.7426 0.7000 0.7303 58,597 +0.02(+2.14%)
Nov 10, 2020 0.7467 0.7467 0.7050 0.7150 143,045 -0.01(-1.61%)
Nov 09, 2020 0.7079 0.7404 0.6900 0.7267 168,321 +0.00(+0.37%)
Nov 06, 2020 0.7050 0.7400 0.7000 0.7240 39,300 -0.00(-0.34%)
Nov 05, 2020 0.7170 0.7400 0.7000 0.7265 99,180 +0.02(+2.54%)
Nov 04, 2020 0.6922 0.7230 0.6900 0.7085 16,633 +0.01(+1.21%)
Nov 03, 2020 0.7099 0.7199 0.6800 0.7000 80,075 -0.02(-2.76%)
Nov 02, 2020 0.7337 0.7365 0.7000 0.7199 138,622 -0.01(-0.98%)
Oct 30, 2020 0.7480 0.7660 0.7087 0.7270 132,400 -0.01(-1.76%)
Oct 29, 2020 0.7700 0.8000 0.7000 0.7400 360,434 -0.04(-5.13%)
Oct 28, 2020 0.7800 0.8000 0.7500 0.7800 126,046 -0.01(-1.25%)
Oct 27, 2020 0.7638 0.7928 0.7600 0.7899 61,237 +0.01(+1.26%)
Oct 26, 2020 0.7983 0.7999 0.7601 0.7801 26,548 -0.02(-2.63%)
Oct 23, 2020 0.8040 0.8040 0.7801 0.8012 25,000 +0.01(+1.39%)
Oct 22, 2020 0.8250 0.8250 0.7901 0.7902 100,705 -0.03(-3.63%)
Oct 21, 2020 0.8000 0.8400 0.7900 0.8200 308,088 +0.02(+2.50%)
Oct 20, 2020 0.7700 0.8000 0.7600 0.8000 146,862 +0.02(+3.11%)
Oct 19, 2020 0.7700 0.7800 0.7599 0.7759 82,209 +0.01(+1.02%)
Oct 16, 2020 0.7890 0.7899 0.7600 0.7681 74,200 -0.02(-2.77%)
Oct 15, 2020 0.7799 0.8050 0.7644 0.7900 113,107 +0.01(+1.28%)
Oct 14, 2020 0.7800 0.8100 0.7700 0.7800 346,688 +0.00(+0.33%)
Oct 13, 2020 0.7703 0.7880 0.7601 0.7774 85,839 +0.02(+2.29%)
Oct 12, 2020 0.7800 0.7900 0.7600 0.7600 83,912 -0.02(-1.97%)
Oct 09, 2020 0.7900 0.8130 0.7750 0.7753 133,100 -0.01(-1.16%)
Oct 08, 2020 0.7500 0.8000 0.7500 0.7844 191,956 +0.03(+4.59%)
Oct 07, 2020 0.7500 0.7500 0.7300 0.7500 62,778 +0.01(+0.67%)
Oct 06, 2020 0.7325 0.7600 0.7325 0.7450 84,784 +0.01(+2.04%)
Oct 05, 2020 0.7099 0.7425 0.7050 0.7301 88,707 +0.01(+2.03%)
Oct 02, 2020 0.6975 0.7398 0.6975 0.7156 65,100 +0.02(+2.85%)
Oct 01, 2020 0.7300 0.7399 0.6956 0.6958 149,854 -0.01(-2.00%)
Sep 30, 2020 0.7200 0.7600 0.7000 0.7100 125,725 -0.01(-1.91%)
Sep 29, 2020 0.8150 0.8150 0.7200 0.7238 172,923 -0.02(-2.19%)
Sep 28, 2020 0.7500 0.7500 0.7202 0.7400 86,034 +0.02(+2.51%)
Sep 25, 2020 0.7381 0.7575 0.6501 0.7219 195,500 -0.01(-1.77%)
Sep 24, 2020 0.7500 0.7600 0.7201 0.7349 120,060 -0.02(-2.01%)
Sep 23, 2020 0.7700 0.7700 0.7300 0.7500 88,916 -0.01(-1.32%)
Sep 22, 2020 0.7602 0.7856 0.7315 0.7600 53,683 -0.00(-0.03%)
Sep 21, 2020 0.7600 0.7998 0.7315 0.7602 172,379 -0.05(-6.72%)
Sep 18, 2020 0.7200 0.8260 0.7100 0.8150 578,300 -0.01(-1.26%)
Sep 17, 2020 0.8100 0.8499 0.8100 0.8254 224,056 +0.03(+3.81%)
Sep 16, 2020 0.7900 0.8000 0.7421 0.7951 69,270 +0.03(+3.26%)
Sep 15, 2020 0.7400 0.7800 0.7200 0.7700 174,889 +0.05(+6.94%)
Sep 14, 2020 0.7045 0.7500 0.7045 0.7200 90,193 +0.00(+0.00%)
Sep 11, 2020 0.7408 0.7778 0.7110 0.7200 103,400 -0.02(-2.70%)
Sep 10, 2020 0.8100 0.8100 0.7400 0.7400 267,166 -0.01(-1.74%)
Sep 09, 2020 0.7440 0.7870 0.7300 0.7531 150,470 +0.02(+3.16%)
Sep 08, 2020 0.8000 0.8000 0.7200 0.7300 553,647 -0.07(-8.75%)
Sep 04, 2020 0.8055 0.8160 0.7760 0.8000 166,300 +0.00(+0.00%)
Sep 03, 2020 0.8200 0.8200 0.8000 0.8000 77,315 -0.01(-1.23%)
Sep 02, 2020 0.8110 0.8543 0.8100 0.8100 48,781 -0.00(-0.12%)
Sep 01, 2020 0.7897 0.8378 0.7897 0.8110 98,758 -0.01(-1.13%)
Aug 31, 2020 0.8600 0.8649 0.8030 0.8203 97,796 -0.02(-2.36%)
Aug 28, 2020 0.7800 0.8923 0.7800 0.8401 372,900 +0.06(+7.71%)
Aug 27, 2020 0.7700 0.8028 0.7686 0.7800 186,813 +0.01(+1.30%)
Aug 26, 2020 0.8100 0.8300 0.7600 0.7700 452,305 -0.05(-5.66%)
Aug 25, 2020 0.8057 0.8222 0.8016 0.8162 156,165 +0.01(+0.77%)
Aug 24, 2020 0.8800 0.8800 0.7700 0.8100 407,094 -0.05(-5.81%)
Aug 21, 2020 0.8900 0.8900 0.8475 0.8600 198,900 +0.00(+0.00%)
Aug 20, 2020 0.8900 0.8900 0.8500 0.8600 193,314 -0.02(-2.27%)
Aug 19, 2020 0.8700 0.9100 0.8700 0.8800 198,610 -0.01(-1.12%)
Aug 18, 2020 0.9700 0.9700 0.8600 0.8900 391,876 -0.05(-4.81%)
Aug 17, 2020 0.9500 0.9800 0.9104 0.9350 323,430 +0.01(+0.54%)
Aug 14, 2020 0.9900 0.9999 0.9277 0.9300 409,400 -0.06(-6.06%)
Aug 13, 2020 1.040 1.070 0.9600 0.9900 963,381 -0.14(-12.39%)
Aug 12, 2020 1.080 1.300 0.9100 1.130 5,263,773 +0.10(+9.71%)
Aug 11, 2020 1.050 1.050 0.9500 1.030 3,361,071 +0.08(+8.42%)
Aug 10, 2020 1.000 1.040 0.9100 0.9500 1,815,538 -0.22(-18.80%)
Aug 07, 2020 1.110 1.190 1.095 1.170 386,100 +0.08(+7.34%)
Aug 06, 2020 1.060 1.110 1.050 1.090 171,916 +0.01(+0.93%)
Aug 05, 2020 1.020 1.100 1.020 1.080 154,709 +0.05(+4.85%)
Aug 04, 2020 1.000 1.060 1.000 1.030 117,883 +0.02(+1.98%)
Aug 03, 2020 1.020 1.050 0.9800 1.010 113,489 +0.04(+4.17%)
Jul 31, 2020 0.9920 1.016 0.9517 0.9696 171,700 -0.01(-1.06%)
Jul 30, 2020 0.9856 1.000 0.9601 0.9800 88,972 +0.01(+1.03%)
Jul 29, 2020 0.9800 1.040 0.9500 0.9700 189,795 -0.01(-1.02%)
Jul 28, 2020 1.040 1.050 0.9200 0.9800 691,325 -0.13(-11.71%)
Jul 27, 2020 1.140 1.190 1.090 1.110 284,747 -0.05(-4.31%)
Jul 24, 2020 1.200 1.200 1.100 1.160 175,200 +0.01(+0.87%)
Jul 23, 2020 1.160 1.241 1.150 1.150 338,346 +0.00(+0.00%)
Jul 22, 2020 1.080 1.300 1.050 1.150 1,291,603 +0.10(+9.52%)
Jul 21, 2020 1.000 1.060 0.9300 1.050 435,274 +0.08(+8.25%)
Jul 20, 2020 0.9900 1.060 0.9000 0.9700 545,008 +0.04(+4.53%)
Jul 17, 2020 0.8560 0.9300 0.8451 0.9280 237,100 +0.08(+9.18%)
Jul 16, 2020 0.8200 0.8550 0.8200 0.8500 77,354 +0.02(+2.66%)
Jul 15, 2020 0.8103 0.8400 0.8000 0.8280 40,784 +0.01(+1.22%)
Jul 14, 2020 0.8450 0.8550 0.8100 0.8180 66,604 -0.02(-2.50%)
Jul 13, 2020 0.8550 0.8670 0.8200 0.8390 87,902 -0.01(-1.28%)
Jul 10, 2020 0.8361 0.8700 0.8250 0.8499 56,000 +0.02(+2.40%)
Jul 09, 2020 0.8500 0.9000 0.8200 0.8300 82,512 -0.01(-0.63%)
Jul 08, 2020 0.8300 0.9100 0.8300 0.8353 76,190 -0.01(-1.74%)
Jul 07, 2020 0.8200 0.8739 0.8100 0.8501 73,046 +0.02(+2.42%)
Jul 06, 2020 0.8800 0.8900 0.7800 0.8300 282,148 -0.07(-7.43%)
Jul 02, 2020 0.9001 0.9100 0.8700 0.8966 212,600 -0.00(-0.38%)
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.