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

Aben Minerals Ltd (OP: ABNAF )

0.0732 UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EDT, May 24, 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 (%)
Apr 30, 2021 0.0566 0.0616 0.0564 0.0564 120,700 -0.00(-0.18%)
Apr 29, 2021 0.0565 0.0565 0.0565 0.0565 1,502 +0.00(+0.00%)
Apr 28, 2021 0.0582 0.0589 0.0565 0.0565 15,100 -0.00(-5.83%)
Apr 27, 2021 0.0660 0.0700 0.0561 0.0600 140,150 -0.01(-7.69%)
Apr 26, 2021 0.0580 0.0650 0.0571 0.0650 185,158 +0.01(+14.44%)
Apr 23, 2021 0.0580 0.0580 0.0568 0.0568 27,800 +0.00(+1.43%)
Apr 22, 2021 0.0560 0.0580 0.0560 0.0560 39,542 +0.00(+0.00%)
Apr 21, 2021 0.0560 0.0560 0.0560 0.0560 23,257 -0.00(-0.88%)
Apr 19, 2021 0.0565 0.0565 0.0565 0 +0.00(+1.62%)
Apr 16, 2021 0.0556 0.0556 0.0556 0.0556 44,200 -0.00(-5.12%)
Apr 15, 2021 0.0603 0.0603 0.0586 0.0586 63,200 +0.00(+2.99%)
Apr 14, 2021 0.0558 0.0573 0.0558 0.0569 28,959 -0.00(-5.64%)
Apr 13, 2021 0.0603 0.0603 0.0603 0.0603 101 +0.00(+8.45%)
Apr 12, 2021 0.0556 0.0556 0.0556 0.0556 17,583 -0.00(-3.14%)
Apr 08, 2021 0.0574 0.0574 0.0574 0 -0.00(-2.71%)
Apr 07, 2021 0.0602 0.0602 0.0590 0.0590 23,354 -0.00(-1.50%)
Apr 06, 2021 0.0590 0.0606 0.0590 0.0599 171,991 +0.00(+1.53%)
Apr 05, 2021 0.0690 0.0690 0.0555 0.0590 81,870 -0.01(-10.20%)
Apr 01, 2021 0.0579 0.0686 0.0555 0.0657 130,600 +0.01(+16.28%)
Mar 31, 2021 0.0565 0.0565 0.0565 0.0565 1,079 +0.00(+3.67%)
Mar 30, 2021 0.0510 0.0560 0.0510 0.0545 20,393 -0.00(-0.91%)
Mar 29, 2021 0.0534 0.0550 0.0525 0.0550 36,700 +0.00(+2.42%)
Mar 26, 2021 0.0543 0.0561 0.0537 0.0537 31,900 +0.00(+1.13%)
Mar 25, 2021 0.0532 0.0540 0.0509 0.0531 52,500 -0.00(-1.30%)
Mar 24, 2021 0.0570 0.0570 0.0538 0.0538 52,913 +0.00(+5.28%)
Mar 23, 2021 0.0530 0.0530 0.0511 0.0511 2,000 -0.00(-5.02%)
Mar 22, 2021 0.0531 0.0550 0.0510 0.0538 35,733 -0.00(-4.44%)
Mar 19, 2021 0.0600 0.0600 0.0539 0.0563 66,600 +0.00(+3.49%)
Mar 18, 2021 0.0544 0.0544 0.0490 0.0544 35,745 +0.00(+4.62%)
Mar 17, 2021 0.0510 0.0520 0.0509 0.0520 14,735 +0.00(+1.96%)
Mar 16, 2021 0.0491 0.0520 0.0491 0.0510 17,251 +0.00(+3.87%)
Mar 15, 2021 0.0500 0.0518 0.0491 0.0491 66,290 -0.00(-5.03%)
Mar 12, 2021 0.0506 0.0517 0.0506 0.0517 8,000 +0.00(+5.51%)
Mar 09, 2021 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Mar 08, 2021 0.0490 0.0519 0.0490 0.0490 153,050 +0.00(+0.00%)
Mar 05, 2021 0.0500 0.0518 0.0471 0.0490 445,900 -0.00(-6.67%)
Mar 04, 2021 0.0552 0.0552 0.0525 0.0525 34,293 +0.00(+5.00%)
Mar 03, 2021 0.0480 0.0500 0.0471 0.0500 17,672 -0.00(-2.91%)
Mar 02, 2021 0.0504 0.0532 0.0504 0.0515 66,209 +0.00(+3.00%)
Mar 01, 2021 0.0534 0.0534 0.0500 0.0500 152,915 -0.00(-4.94%)
Feb 26, 2021 0.0526 0.0556 0.0524 0.0526 107,500 -0.00(-2.05%)
Feb 25, 2021 0.0541 0.0558 0.0520 0.0537 65,240 -0.00(-0.74%)
Feb 24, 2021 0.0561 0.0561 0.0509 0.0541 9,000 -0.00(-3.39%)
Feb 23, 2021 0.0566 0.0595 0.0555 0.0560 77,990 -0.00(-1.23%)
Feb 22, 2021 0.0633 0.0633 0.0504 0.0567 170,584 +0.00(+3.09%)
Feb 19, 2021 0.0537 0.0555 0.0537 0.0550 65,300 +0.00(+0.55%)
Feb 18, 2021 0.0550 0.0590 0.0540 0.0547 185,549 -0.00(-4.70%)
Feb 17, 2021 0.0587 0.0599 0.0530 0.0574 175,338 +0.00(+0.70%)
Feb 16, 2021 0.0580 0.0599 0.0516 0.0570 18,006 -0.00(-4.84%)
Feb 12, 2021 0.0546 0.0603 0.0546 0.0599 62,400 +0.00(+3.99%)
Feb 11, 2021 0.0635 0.0635 0.0576 0.0576 74,714 -0.00(-1.71%)
Feb 10, 2021 0.0595 0.0644 0.0565 0.0586 108,114 -0.00(-2.33%)
Feb 09, 2021 0.0600 0.0600 0.0599 0.0600 58,939 +0.00(+1.87%)
Feb 08, 2021 0.0600 0.0600 0.0570 0.0589 42,178 +0.00(+7.88%)
Feb 05, 2021 0.0550 0.0559 0.0528 0.0546 150,500 -0.00(-0.55%)
Feb 04, 2021 0.0549 0.0600 0.0502 0.0549 77,648 -0.00(-4.69%)
Feb 03, 2021 0.0536 0.0595 0.0536 0.0576 18,450 +0.00(+8.47%)
Feb 02, 2021 0.0588 0.0588 0.0531 0.0531 61,143 -0.01(-9.85%)
Feb 01, 2021 0.0561 0.0600 0.0550 0.0589 14,402 +0.00(+4.62%)
Jan 29, 2021 0.0545 0.0591 0.0545 0.0563 21,900 -0.00(-2.93%)
Jan 28, 2021 0.0535 0.0580 0.0535 0.0580 32,235 +0.00(+0.00%)
Jan 27, 2021 0.0549 0.0592 0.0543 0.0580 71,250 +0.00(+5.45%)
Jan 26, 2021 0.0500 0.0595 0.0500 0.0550 29,895 -0.00(-4.01%)
Jan 25, 2021 0.0566 0.0573 0.0566 0.0573 10,796 -0.00(-1.72%)
Jan 22, 2021 0.0551 0.0594 0.0543 0.0583 193,100 -0.00(-2.83%)
Jan 21, 2021 0.0578 0.0600 0.0576 0.0600 96,400 +0.00(+6.95%)
Jan 20, 2021 0.0566 0.0580 0.0551 0.0561 18,781 -0.00(-1.41%)
Jan 19, 2021 0.0580 0.0587 0.0539 0.0569 107,400 +0.00(+0.89%)
Jan 15, 2021 0.0595 0.0595 0.0550 0.0564 35,200 -0.00(-1.05%)
Jan 14, 2021 0.0579 0.0582 0.0570 0.0570 135,609 -0.00(-3.39%)
Jan 13, 2021 0.0604 0.0604 0.0573 0.0590 212,789 +0.00(+0.68%)
Jan 12, 2021 0.0589 0.0589 0.0572 0.0586 3,288 -0.00(-1.01%)
Jan 11, 2021 0.0589 0.0592 0.0543 0.0592 56,400 +0.00(+7.44%)
Jan 08, 2021 0.0596 0.0596 0.0547 0.0551 58,100 -0.00(-7.55%)
Jan 07, 2021 0.0595 0.0597 0.0547 0.0596 173,482 +0.00(+5.49%)
Jan 06, 2021 0.0574 0.0597 0.0550 0.0565 79,859 -0.00(-6.46%)
Jan 05, 2021 0.0604 0.0609 0.0578 0.0604 46,920 +0.00(+5.41%)
Jan 04, 2021 0.0600 0.0630 0.0543 0.0573 122,293 -0.00(-3.70%)
Dec 31, 2020 0.0595 0.0595 0.0595 328,965 +0.00(+4.75%)
Dec 30, 2020 0.0575 0.0575 0.0520 0.0568 328,965 -0.00(-3.24%)
Dec 29, 2020 0.0549 0.0590 0.0510 0.0587 244,804 +0.01(+10.96%)
Dec 28, 2020 0.0568 0.0633 0.0518 0.0529 98,377 -0.00(-1.67%)
Dec 24, 2020 0.0565 0.0565 0.0538 0.0538 2,500 -0.00(-0.37%)
Dec 23, 2020 0.0533 0.0584 0.0510 0.0540 63,531 +0.00(+2.66%)
Dec 22, 2020 0.0500 0.0582 0.0500 0.0526 325,573 +0.00(+3.14%)
Dec 21, 2020 0.0554 0.0555 0.0510 0.0510 38,415 -0.00(-7.61%)
Dec 18, 2020 0.0550 0.0587 0.0530 0.0552 199,600 +0.01(+10.40%)
Dec 17, 2020 0.0460 0.0525 0.0460 0.0500 375,589 +0.00(+1.63%)
Dec 16, 2020 0.0500 0.0518 0.0491 0.0492 53,330 -0.00(-4.09%)
Dec 15, 2020 0.0472 0.0515 0.0461 0.0513 154,306 -0.00(-1.16%)
Dec 14, 2020 0.0491 0.0522 0.0459 0.0519 97,027 +0.00(+3.80%)
Dec 11, 2020 0.0500 0.0500 0.0459 0.0500 144,200 +0.00(+5.26%)
Dec 10, 2020 0.0500 0.0500 0.0460 0.0475 58,073 -0.00(-5.00%)
Dec 09, 2020 0.0495 0.0523 0.0454 0.0500 196,286 +0.00(+1.01%)
Dec 08, 2020 0.0519 0.0519 0.0480 0.0495 88,349 -0.00(-2.94%)
Dec 07, 2020 0.0481 0.0522 0.0479 0.0510 29,253 +0.00(+0.00%)
Dec 04, 2020 0.0524 0.0524 0.0458 0.0510 66,800 -0.00(-0.78%)
Dec 03, 2020 0.0525 0.0525 0.0478 0.0514 157,632 -0.00(-1.91%)
Dec 02, 2020 0.0435 0.0538 0.0433 0.0524 61,493 +0.00(+7.60%)
Dec 01, 2020 0.0530 0.0530 0.0445 0.0487 54,985 -0.00(-4.88%)
Nov 30, 2020 0.0500 0.0539 0.0500 0.0512 126,153 +0.01(+24.27%)
Nov 27, 2020 0.0457 0.0457 0.0412 0.0412 30,900 -0.00(-8.44%)
Nov 25, 2020 0.0427 0.0450 0.0404 0.0450 95,100 -0.00(-0.66%)
Nov 24, 2020 0.0432 0.0460 0.0401 0.0453 93,687 +0.00(+5.35%)
Nov 23, 2020 0.0470 0.0470 0.0412 0.0430 48,409 -0.00(-0.46%)
Nov 20, 2020 0.0447 0.0471 0.0400 0.0432 51,000 -0.00(-1.82%)
Nov 19, 2020 0.0473 0.0473 0.0406 0.0440 347,513 -0.00(-5.78%)
Nov 18, 2020 0.0471 0.0471 0.0416 0.0467 356,543 +0.00(+0.43%)
Nov 17, 2020 0.0490 0.0498 0.0451 0.0465 39,744 -0.00(-1.06%)
Nov 16, 2020 0.0500 0.0500 0.0467 0.0470 131,573 -0.00(-9.44%)
Nov 13, 2020 0.0519 0.0519 0.0519 0.0519 3,000 +0.01(+13.57%)
Nov 12, 2020 0.0452 0.0468 0.0439 0.0457 13,198 -0.00(-1.93%)
Nov 11, 2020 0.0500 0.0500 0.0452 0.0466 87,526 -0.00(-4.12%)
Nov 10, 2020 0.0420 0.0500 0.0414 0.0486 79,694 +0.01(+13.02%)
Nov 09, 2020 0.0440 0.0510 0.0424 0.0430 47,800 -0.00(-9.47%)
Nov 06, 2020 0.0480 0.0505 0.0433 0.0475 288,000 -0.00(-1.04%)
Nov 05, 2020 0.0534 0.0534 0.0430 0.0480 245,459 -0.00(-4.00%)
Nov 04, 2020 0.0505 0.0505 0.0475 0.0500 233,530 -0.00(-0.79%)
Nov 03, 2020 0.0460 0.0541 0.0460 0.0504 149,847 -0.00(-3.82%)
Nov 02, 2020 0.0509 0.0524 0.0421 0.0524 342,743 +0.00(+9.39%)
Oct 30, 2020 0.0500 0.0563 0.0436 0.0479 508,600 -0.01(-15.67%)
Oct 29, 2020 0.0505 0.0589 0.0505 0.0568 42,373 +0.00(+3.27%)
Oct 28, 2020 0.0568 0.0568 0.0513 0.0550 143,342 -0.00(-5.17%)
Oct 27, 2020 0.0586 0.0637 0.0580 0.0580 63,425 +0.00(+0.69%)
Oct 26, 2020 0.0551 0.0600 0.0530 0.0576 79,047 -0.00(-4.79%)
Oct 23, 2020 0.0639 0.0639 0.0584 0.0605 58,800 +0.00(+0.83%)
Oct 22, 2020 0.0566 0.0626 0.0522 0.0600 62,781 +0.00(+2.56%)
Oct 21, 2020 0.0591 0.0641 0.0533 0.0585 199,983 -0.00(-7.44%)
Oct 20, 2020 0.0661 0.0661 0.0600 0.0632 64,216 +0.00(+0.80%)
Oct 19, 2020 0.0680 0.0703 0.0597 0.0627 105,103 -0.00(-5.57%)
Oct 16, 2020 0.0679 0.0685 0.0633 0.0664 80,800 -0.00(-2.21%)
Oct 15, 2020 0.0692 0.0692 0.0631 0.0679 71,164 +0.00(+0.74%)
Oct 14, 2020 0.0674 0.0674 0.0674 0.0674 300 -0.00(-4.94%)
Oct 13, 2020 0.0686 0.0731 0.0642 0.0709 7,974 +0.01(+9.08%)
Oct 12, 2020 0.0640 0.0714 0.0640 0.0650 25,189 -0.00(-5.11%)
Oct 09, 2020 0.0727 0.0767 0.0650 0.0685 145,400 -0.00(-5.39%)
Oct 08, 2020 0.0730 0.0765 0.0710 0.0724 134,250 -0.00(-1.36%)
Oct 07, 2020 0.0735 0.0761 0.0700 0.0734 153,772 +0.00(+4.26%)
Oct 06, 2020 0.0700 0.0730 0.0680 0.0704 434,087 -0.00(-3.16%)
Oct 05, 2020 0.0695 0.0727 0.0637 0.0727 209,730 +0.00(+0.97%)
Oct 02, 2020 0.0700 0.0720 0.0627 0.0720 110,300 -0.00(-1.10%)
Oct 01, 2020 0.0721 0.0728 0.0655 0.0728 167,529 +0.00(+4.00%)
Sep 30, 2020 0.0703 0.0740 0.0679 0.0700 286,049 +0.00(+1.16%)
Sep 29, 2020 0.0700 0.0708 0.0678 0.0692 123,000 +0.00(+0.29%)
Sep 28, 2020 0.0656 0.0778 0.0656 0.0690 129,793 -0.00(-3.09%)
Sep 25, 2020 0.0639 0.0721 0.0600 0.0712 1,080,700 +0.01(+13.02%)
Sep 24, 2020 0.0648 0.0650 0.0618 0.0630 83,479 -0.00(-2.63%)
Sep 23, 2020 0.0658 0.0658 0.0620 0.0647 110,665 +0.00(+0.47%)
Sep 22, 2020 0.0679 0.0679 0.0610 0.0644 411,319 -0.00(-1.53%)
Sep 21, 2020 0.0681 0.0722 0.0626 0.0654 178,464 -0.01(-13.72%)
Sep 18, 2020 0.0800 0.0800 0.0681 0.0758 368,300 -0.00(-4.89%)
Sep 17, 2020 0.0752 0.0800 0.0726 0.0797 163,717 -0.01(-6.01%)
Sep 16, 2020 0.0831 0.0848 0.0817 0.0848 46,400 -0.00(-4.07%)
Sep 15, 2020 0.0818 0.0886 0.0818 0.0884 17,350 +0.00(+2.91%)
Sep 14, 2020 0.0862 0.0950 0.0858 0.0859 197,326 -0.00(-4.56%)
Sep 11, 2020 0.1040 0.1040 0.0900 0.0900 23,300 -0.01(-6.25%)
Sep 10, 2020 0.0906 0.1014 0.0900 0.0960 165,506 -0.01(-5.33%)
Sep 09, 2020 0.0927 0.1014 0.0927 0.1014 97,789 -0.00(-1.84%)
Sep 08, 2020 0.1050 0.1050 0.0973 0.1033 52,450 +0.00(+2.28%)
Sep 04, 2020 0.1019 0.1019 0.0940 0.1010 377,600 +0.00(+1.81%)
Sep 03, 2020 0.1000 0.1038 0.0894 0.0992 221,389 -0.01(-8.99%)
Sep 02, 2020 0.1025 0.1090 0.1000 0.1090 152,650 +0.00(+0.00%)
Sep 01, 2020 0.1148 0.1160 0.1040 0.1090 323,679 +0.00(+0.00%)
Aug 31, 2020 0.1079 0.1150 0.1060 0.1090 301,754 +0.00(+1.02%)
Aug 28, 2020 0.1070 0.1087 0.1010 0.1079 151,900 +0.00(+1.70%)
Aug 27, 2020 0.1020 0.1061 0.1000 0.1061 135,164 +0.00(+2.12%)
Aug 26, 2020 0.0966 0.1089 0.0966 0.1039 181,645 -0.00(-1.05%)
Aug 25, 2020 0.1049 0.1119 0.1000 0.1050 58,730 -0.00(-4.37%)
Aug 24, 2020 0.1100 0.1115 0.1011 0.1098 137,000 -0.00(-0.09%)
Aug 21, 2020 0.1044 0.1152 0.1005 0.1099 318,700 -0.00(-1.35%)
Aug 20, 2020 0.1060 0.1150 0.1000 0.1114 377,188 +0.01(+12.53%)
Aug 19, 2020 0.0992 0.1048 0.0980 0.0990 260,997 +0.00(+3.13%)
Aug 18, 2020 0.1010 0.1010 0.0899 0.0960 257,151 -0.00(-3.81%)
Aug 17, 2020 0.1000 0.1036 0.0940 0.0998 76,255 +0.01(+5.61%)
Aug 14, 2020 0.0980 0.0994 0.0900 0.0945 77,100 -0.00(-4.93%)
Aug 13, 2020 0.1010 0.1010 0.0905 0.0994 237,681 +0.00(+4.41%)
Aug 12, 2020 0.0965 0.0997 0.0900 0.0952 458,408 +0.00(+2.37%)
Aug 11, 2020 0.0928 0.1024 0.0920 0.0930 100,900 -0.01(-5.30%)
Aug 10, 2020 0.0900 0.1025 0.0900 0.0982 174,900 +0.00(+1.76%)
Aug 07, 2020 0.1010 0.1030 0.0916 0.0965 242,800 -0.00(-0.21%)
Aug 06, 2020 0.1024 0.1050 0.0967 0.0967 306,375 -0.00(-3.30%)
Aug 05, 2020 0.0961 0.1000 0.0922 0.1000 133,439 +0.00(+3.09%)
Aug 04, 2020 0.0897 0.0998 0.0897 0.0970 111,086 +0.01(+5.90%)
Aug 03, 2020 0.0927 0.0931 0.0883 0.0916 372,216 +0.00(+0.22%)
Jul 31, 2020 0.0900 0.0914 0.0879 0.0914 164,000 +0.00(+3.63%)
Jul 30, 2020 0.0971 0.0980 0.0882 0.0882 78,075 -0.00(-2.00%)
Jul 29, 2020 0.0840 0.0986 0.0840 0.0900 190,125 -0.01(-5.96%)
Jul 28, 2020 0.0999 0.0999 0.0914 0.0957 97,461 +0.00(+2.35%)
Jul 27, 2020 0.1000 0.1000 0.0889 0.0935 319,630 +0.00(+3.89%)
Jul 24, 2020 0.0890 0.0916 0.0831 0.0900 190,600 -0.01(-5.26%)
Jul 23, 2020 0.0870 0.0950 0.0846 0.0950 142,575 +0.00(+0.42%)
Jul 22, 2020 0.0999 0.0999 0.0880 0.0946 330,166 +0.00(+2.71%)
Jul 21, 2020 0.0936 0.1020 0.0921 0.0921 241,499 -0.00(-3.05%)
Jul 20, 2020 0.0940 0.0972 0.0872 0.0950 335,933 +0.00(+2.15%)
Jul 17, 2020 0.0808 0.0936 0.0808 0.0930 389,300 +0.00(+5.32%)
Jul 16, 2020 0.0974 0.0974 0.0852 0.0883 10,353 -0.00(-1.89%)
Jul 15, 2020 0.0941 0.1010 0.0871 0.0900 57,558 -0.00(-5.16%)
Jul 14, 2020 0.0991 0.0999 0.0900 0.0949 17,710 +0.00(+0.11%)
Jul 13, 2020 0.0947 0.0950 0.0910 0.0948 60,400 +0.00(+5.33%)
Jul 10, 2020 0.0931 0.0931 0.0856 0.0900 197,000 -0.00(-1.10%)
Jul 09, 2020 0.0980 0.0990 0.0851 0.0910 297,732 -0.00(-4.11%)
Jul 08, 2020 0.0950 0.0950 0.0833 0.0949 183,050 +0.00(+3.15%)
Jul 07, 2020 0.1044 0.1044 0.0823 0.0920 63,782 -0.01(-8.00%)
Jul 06, 2020 0.1030 0.1216 0.0980 0.1000 531,666 -0.00(-3.85%)
Jul 02, 2020 0.0848 0.1045 0.0848 0.1040 665,400 +0.02(+21.64%)
Jul 01, 2020 0.0872 0.0960 0.0749 0.0855 348,879 +0.00(+1.79%)
Jun 30, 2020 0.0949 0.0960 0.0757 0.0840 237,593 -0.01(-6.67%)
Jun 29, 2020 0.0788 0.0920 0.0788 0.0900 231,381 +0.01(+16.88%)
Jun 26, 2020 0.0633 0.0850 0.0615 0.0770 417,500 +0.01(+20.31%)
Jun 25, 2020 0.0609 0.0649 0.0609 0.0640 70,126 -0.01(-7.25%)
Jun 24, 2020 0.0582 0.0690 0.0559 0.0690 12,250 +0.01(+15.00%)
Jun 23, 2020 0.0633 0.0638 0.0558 0.0600 214,020 -0.00(-3.07%)
Jun 22, 2020 0.0521 0.0619 0.0521 0.0619 196,199 +0.01(+17.46%)
Jun 19, 2020 0.0427 0.0527 0.0427 0.0527 93,600 +0.01(+18.96%)
Jun 18, 2020 0.0417 0.0530 0.0417 0.0443 221,215 -0.01(-16.42%)
Jun 17, 2020 0.0417 0.0530 0.0413 0.0530 118,500 +0.01(+21.84%)
Jun 16, 2020 0.0500 0.0529 0.0431 0.0435 306,300 -0.00(-9.38%)
Jun 15, 2020 0.0485 0.0518 0.0424 0.0480 117,701 -0.00(-4.19%)
Jun 12, 2020 0.0550 0.0600 0.0491 0.0501 117,100 -0.01(-9.07%)
Jun 11, 2020 0.0556 0.0570 0.0505 0.0551 77,543 +0.00(+0.36%)
Jun 10, 2020 0.0543 0.0575 0.0472 0.0549 159,672 +0.00(+9.80%)
Jun 09, 2020 0.0550 0.0595 0.0500 0.0500 46,200 -0.00(-8.26%)
Jun 08, 2020 0.0575 0.0575 0.0478 0.0545 19,191 -0.00(-0.73%)
Jun 05, 2020 0.0553 0.0598 0.0504 0.0549 136,600 +0.00(+3.39%)
Jun 04, 2020 0.0585 0.0585 0.0510 0.0531 13,269 -0.01(-11.50%)
Jun 03, 2020 0.0579 0.0600 0.0553 0.0600 47,808 +0.00(+3.45%)
Jun 02, 2020 0.0585 0.0590 0.0580 0.0580 46,590 -0.00(-0.85%)
Jun 01, 2020 0.0550 0.0585 0.0505 0.0585 4,200 +0.01(+10.80%)
May 29, 2020 0.0514 0.0585 0.0514 0.0528 53,900 -0.00(-6.88%)
May 28, 2020 0.0585 0.0585 0.0547 0.0567 62,808 -0.00(-3.08%)
May 27, 2020 0.0568 0.0585 0.0530 0.0585 84,525 +0.00(+7.93%)
May 26, 2020 0.0585 0.0585 0.0536 0.0542 51,700 -0.00(-6.55%)
May 22, 2020 0.0572 0.0580 0.0501 0.0580 47,200 +0.00(+3.94%)
May 21, 2020 0.0555 0.0583 0.0470 0.0558 130,558 +0.00(+4.89%)
May 20, 2020 0.0549 0.0594 0.0532 0.0532 7,701 -0.00(-6.67%)
May 19, 2020 0.0550 0.0599 0.0500 0.0570 134,402 -0.00(-4.20%)
May 18, 2020 0.0575 0.0600 0.0500 0.0595 12,793 +0.00(+0.85%)
May 15, 2020 0.0590 0.0590 0.0590 0.0590 1,000 +0.00(+4.61%)
May 14, 2020 0.0600 0.0600 0.0495 0.0564 18,825 -0.00(-2.08%)
May 13, 2020 0.0600 0.0600 0.0499 0.0576 18,282 -0.00(-2.37%)
May 11, 2020 0.0590 0.0590 0.0590 0 +0.00(+0.17%)
May 08, 2020 0.0524 0.0589 0.0524 0.0589 105,000 +0.00(+8.47%)
May 07, 2020 0.0550 0.0550 0.0520 0.0543 81,901 -0.00(-1.09%)
May 06, 2020 0.0500 0.0549 0.0500 0.0549 6,200 +0.00(+2.62%)
May 05, 2020 0.0573 0.0573 0.0522 0.0535 15,588 -0.00(-2.73%)
May 04, 2020 0.0550 0.0550 0.0550 0.0550 5,400 +0.00(+6.59%)
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.