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

Almaden Minerals (NY: AAU )

0.1465 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 4, 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 (%)
Dec 30, 2022 0.2400 0.2483 0.2300 0.2443 193,885 +0.00(+1.79%)
Dec 29, 2022 0.2350 0.2454 0.2338 0.2400 331,133 +0.00(+1.91%)
Dec 28, 2022 0.2499 0.2540 0.2355 0.2355 394,994 -0.00(-2.00%)
Dec 27, 2022 0.2401 0.2486 0.2401 0.2403 278,215 -0.00(-1.92%)
Dec 23, 2022 0.2474 0.2491 0.2438 0.2450 165,930 -0.00(-0.41%)
Dec 22, 2022 0.2469 0.2499 0.2460 0.2460 251,448 -0.00(-1.60%)
Dec 21, 2022 0.2434 0.2508 0.2434 0.2500 168,906 +0.00(+1.63%)
Dec 20, 2022 0.2429 0.2500 0.2429 0.2460 240,067 +0.00(+1.65%)
Dec 19, 2022 0.2401 0.2464 0.2400 0.2420 349,568 +0.00(+0.83%)
Dec 16, 2022 0.2400 0.2470 0.2400 0.2400 159,642 +0.00(+0.00%)
Dec 15, 2022 0.2444 0.2467 0.2400 0.2400 146,394 -0.00(-0.50%)
Dec 14, 2022 0.2400 0.2508 0.2400 0.2412 278,864 +0.00(+0.50%)
Dec 13, 2022 0.2429 0.2500 0.2375 0.2400 296,079 -0.00(-0.08%)
Dec 12, 2022 0.2479 0.2479 0.2401 0.2402 72,241 +0.00(+0.08%)
Dec 09, 2022 0.2400 0.2483 0.2351 0.2400 102,921 +0.00(+0.00%)
Dec 08, 2022 0.2440 0.2480 0.2350 0.2400 76,438 +0.00(+0.00%)
Dec 07, 2022 0.2394 0.2468 0.2350 0.2400 448,328 +0.00(+1.52%)
Dec 06, 2022 0.2439 0.2454 0.2273 0.2364 230,139 +0.00(+1.03%)
Dec 05, 2022 0.2400 0.2470 0.2335 0.2340 162,380 -0.01(-4.49%)
Dec 02, 2022 0.2325 0.2470 0.2311 0.2450 260,579 +0.00(+0.00%)
Dec 01, 2022 0.2499 0.2499 0.2400 0.2450 246,001 +0.01(+2.08%)
Nov 30, 2022 0.2400 0.2437 0.2346 0.2400 256,813 +0.01(+2.30%)
Nov 29, 2022 0.2500 0.2512 0.2301 0.2346 124,229 +0.00(+1.30%)
Nov 28, 2022 0.2400 0.2496 0.2316 0.2316 208,629 -0.02(-6.39%)
Nov 25, 2022 0.2407 0.2499 0.2400 0.2474 34,889 +0.01(+3.69%)
Nov 23, 2022 0.2400 0.2500 0.2333 0.2386 141,708 +0.01(+3.56%)
Nov 22, 2022 0.2370 0.2400 0.2300 0.2304 195,846 -0.01(-2.46%)
Nov 21, 2022 0.2400 0.2499 0.2322 0.2362 160,462 -0.01(-3.39%)
Nov 18, 2022 0.2550 0.2550 0.2335 0.2445 246,111 -0.01(-2.59%)
Nov 17, 2022 0.2510 0.2600 0.2500 0.2510 210,385 -0.00(-0.32%)
Nov 16, 2022 0.2566 0.2600 0.2510 0.2518 161,392 -0.00(-1.72%)
Nov 15, 2022 0.2616 0.2684 0.2528 0.2562 299,962 +0.00(+0.87%)
Nov 14, 2022 0.2600 0.2688 0.2536 0.2540 192,160 -0.00(-1.89%)
Nov 11, 2022 0.2594 0.2694 0.2508 0.2589 267,434 -0.00(-0.50%)
Nov 10, 2022 0.2500 0.2638 0.2437 0.2602 608,360 +0.01(+4.58%)
Nov 09, 2022 0.2366 0.2488 0.2300 0.2488 427,338 +0.01(+3.67%)
Nov 08, 2022 0.2319 0.2430 0.2298 0.2400 494,823 +0.00(+1.31%)
Nov 07, 2022 0.2300 0.2380 0.2231 0.2369 230,378 +0.00(+0.81%)
Nov 04, 2022 0.2278 0.2351 0.2230 0.2350 361,693 +0.01(+4.63%)
Nov 03, 2022 0.2200 0.2284 0.2200 0.2246 325,886 +0.00(+1.13%)
Nov 02, 2022 0.2298 0.2298 0.2200 0.2221 386,549 -0.00(-1.51%)
Nov 01, 2022 0.2276 0.2298 0.2201 0.2255 370,566 +0.01(+6.37%)
Oct 31, 2022 0.2381 0.2394 0.2120 0.2120 4,758,940 -0.03(-10.92%)
Oct 28, 2022 0.2284 0.2388 0.2213 0.2380 534,567 +0.00(+2.15%)
Oct 27, 2022 0.2300 0.2380 0.2210 0.2330 892,679 -0.00(-0.85%)
Oct 26, 2022 0.2350 0.2388 0.2202 0.2350 512,576 -0.00(-0.04%)
Oct 25, 2022 0.2123 0.2375 0.2123 0.2351 556,981 +0.02(+10.79%)
Oct 24, 2022 0.2290 0.2350 0.2110 0.2122 275,285 -0.02(-9.70%)
Oct 21, 2022 0.2379 0.2401 0.2320 0.2350 190,344 +0.00(+0.00%)
Oct 20, 2022 0.2300 0.2376 0.2200 0.2350 576,071 +0.01(+4.44%)
Oct 19, 2022 0.2304 0.2341 0.2110 0.2250 423,994 -0.01(-2.17%)
Oct 18, 2022 0.2375 0.2402 0.2251 0.2300 194,893 -0.01(-2.95%)
Oct 17, 2022 0.2200 0.2388 0.2200 0.2370 216,027 +0.01(+6.76%)
Oct 14, 2022 0.2300 0.2400 0.2211 0.2220 160,499 -0.02(-6.72%)
Oct 13, 2022 0.2400 0.2398 0.2276 0.2380 234,750 +0.00(+0.42%)
Oct 12, 2022 0.2300 0.2398 0.2251 0.2370 168,494 +0.00(+0.85%)
Oct 11, 2022 0.2400 0.2400 0.2250 0.2350 176,189 +0.00(+0.00%)
Oct 10, 2022 0.2400 0.2400 0.2300 0.2350 169,454 -0.01(-2.08%)
Oct 07, 2022 0.2378 0.2450 0.2313 0.2400 91,137 -0.01(-2.04%)
Oct 06, 2022 0.2300 0.2468 0.2250 0.2450 164,965 +0.01(+2.42%)
Oct 05, 2022 0.2376 0.2416 0.2302 0.2392 185,099 -0.00(-0.54%)
Oct 04, 2022 0.2300 0.2426 0.2250 0.2405 493,871 +0.02(+6.89%)
Oct 03, 2022 0.2205 0.2325 0.2104 0.2250 321,488 +0.01(+2.27%)
Sep 30, 2022 0.2200 0.2250 0.2101 0.2200 155,612 +0.01(+3.29%)
Sep 29, 2022 0.2147 0.2200 0.2100 0.2130 158,864 +0.00(+1.24%)
Sep 28, 2022 0.2026 0.2148 0.2000 0.2104 256,187 +0.01(+5.20%)
Sep 27, 2022 0.2000 0.2100 0.1990 0.2000 97,308 -0.00(-1.96%)
Sep 26, 2022 0.2246 0.2246 0.2000 0.2040 323,576 -0.02(-7.27%)
Sep 23, 2022 0.2296 0.2296 0.1969 0.2200 248,043 -0.01(-4.26%)
Sep 22, 2022 0.2247 0.2298 0.2151 0.2298 250,751 -0.00(-0.09%)
Sep 21, 2022 0.2176 0.2300 0.2091 0.2300 305,468 +0.01(+6.93%)
Sep 20, 2022 0.2200 0.2201 0.2045 0.2151 204,880 -0.00(-2.23%)
Sep 19, 2022 0.2115 0.2201 0.2101 0.2200 147,205 +0.01(+2.33%)
Sep 16, 2022 0.2201 0.2224 0.2100 0.2150 350,602 -0.01(-3.41%)
Sep 15, 2022 0.2203 0.2272 0.2203 0.2226 178,118 -0.00(-0.18%)
Sep 14, 2022 0.2251 0.2276 0.2200 0.2230 177,180 -0.00(-0.93%)
Sep 13, 2022 0.2226 0.2315 0.2200 0.2251 165,060 -0.00(-2.13%)
Sep 12, 2022 0.2310 0.2327 0.2209 0.2300 312,958 -0.00(-1.20%)
Sep 09, 2022 0.2229 0.2329 0.2229 0.2328 265,072 +0.00(+1.17%)
Sep 08, 2022 0.2276 0.2301 0.2226 0.2301 374,790 -0.00(-0.99%)
Sep 07, 2022 0.2226 0.2326 0.2226 0.2324 377,920 +0.01(+3.06%)
Sep 06, 2022 0.2200 0.2289 0.2200 0.2255 62,122 -0.00(-1.74%)
Sep 02, 2022 0.2264 0.2300 0.2238 0.2295 117,288 +0.01(+2.55%)
Sep 01, 2022 0.2251 0.2301 0.2202 0.2238 60,832 -0.01(-4.85%)
Aug 31, 2022 0.2352 0.2353 0.2210 0.2352 131,240 +0.00(+0.86%)
Aug 30, 2022 0.2400 0.2407 0.2272 0.2332 175,721 -0.00(-1.98%)
Aug 29, 2022 0.2282 0.2388 0.2282 0.2379 127,074 +0.01(+2.99%)
Aug 26, 2022 0.2301 0.2351 0.2260 0.2310 279,078 -0.00(-0.43%)
Aug 25, 2022 0.2320 0.2340 0.2283 0.2320 96,236 +0.00(+0.00%)
Aug 24, 2022 0.2322 0.2351 0.2264 0.2320 102,532 -0.00(-1.32%)
Aug 23, 2022 0.2293 0.2351 0.2200 0.2351 199,308 +0.01(+2.53%)
Aug 22, 2022 0.2100 0.2293 0.2100 0.2293 171,241 +0.00(+0.57%)
Aug 19, 2022 0.2200 0.2287 0.2160 0.2280 172,545 +0.01(+3.17%)
Aug 18, 2022 0.2336 0.2394 0.2202 0.2210 220,181 -0.01(-4.33%)
Aug 17, 2022 0.2400 0.2430 0.2310 0.2310 92,105 -0.01(-4.39%)
Aug 16, 2022 0.2498 0.2498 0.2407 0.2416 123,097 -0.00(-0.25%)
Aug 15, 2022 0.2490 0.2499 0.2400 0.2422 147,013 -0.00(-0.62%)
Aug 12, 2022 0.2440 0.2495 0.2343 0.2437 153,604 +0.00(+1.08%)
Aug 11, 2022 0.2440 0.2440 0.2310 0.2411 285,884 -0.00(-1.19%)
Aug 10, 2022 0.2440 0.2441 0.2309 0.2440 142,903 +0.00(+1.75%)
Aug 09, 2022 0.2335 0.2449 0.2330 0.2398 121,893 -0.00(-0.37%)
Aug 08, 2022 0.2484 0.2499 0.2354 0.2407 226,572 -0.00(-0.17%)
Aug 05, 2022 0.2400 0.2468 0.2309 0.2411 109,013 -0.01(-2.43%)
Aug 04, 2022 0.2371 0.2492 0.2350 0.2471 271,486 +0.01(+2.92%)
Aug 03, 2022 0.2389 0.2401 0.2350 0.2401 114,509 +0.00(+0.63%)
Aug 02, 2022 0.2400 0.2401 0.2307 0.2386 208,532 +0.00(+0.04%)
Aug 01, 2022 0.2257 0.2400 0.2230 0.2385 175,548 +0.01(+2.98%)
Jul 29, 2022 0.2300 0.2317 0.2211 0.2316 186,898 +0.00(+0.65%)
Jul 28, 2022 0.2210 0.2317 0.2202 0.2301 299,388 +0.00(+2.09%)
Jul 27, 2022 0.2232 0.2269 0.2126 0.2254 132,583 +0.01(+4.01%)
Jul 26, 2022 0.2152 0.2250 0.2126 0.2167 199,738 -0.00(-1.59%)
Jul 25, 2022 0.2151 0.2295 0.2151 0.2202 162,802 -0.01(-2.78%)
Jul 22, 2022 0.2260 0.2300 0.2245 0.2265 431,605 +0.00(+0.18%)
Jul 21, 2022 0.2296 0.2296 0.2165 0.2261 273,581 +0.00(+0.80%)
Jul 20, 2022 0.2247 0.2370 0.2200 0.2243 585,972 -0.00(-1.62%)
Jul 19, 2022 0.2220 0.2289 0.2200 0.2280 236,358 +0.01(+2.56%)
Jul 18, 2022 0.2200 0.2298 0.2152 0.2223 192,433 +0.01(+3.88%)
Jul 15, 2022 0.2150 0.2201 0.2100 0.2140 165,351 -0.00(-0.33%)
Jul 14, 2022 0.2111 0.2235 0.2111 0.2147 415,705 +0.00(+1.04%)
Jul 13, 2022 0.2180 0.2380 0.2112 0.2125 1,198,597 -0.01(-3.50%)
Jul 12, 2022 0.2351 0.2400 0.2200 0.2202 311,966 -0.01(-5.45%)
Jul 11, 2022 0.2311 0.2447 0.2300 0.2329 149,850 -0.01(-2.96%)
Jul 08, 2022 0.2297 0.2461 0.2251 0.2400 255,190 +0.01(+4.35%)
Jul 07, 2022 0.2200 0.2400 0.2188 0.2300 293,005 +0.01(+5.12%)
Jul 06, 2022 0.2151 0.2277 0.2151 0.2188 173,993 +0.00(+0.55%)
Jul 05, 2022 0.2173 0.2235 0.2150 0.2176 225,606 -0.01(-4.56%)
Jul 01, 2022 0.2180 0.2394 0.2180 0.2280 420,171 +0.00(+1.97%)
Jun 30, 2022 0.2300 0.2480 0.2201 0.2236 385,589 -0.01(-4.85%)
Jun 29, 2022 0.2350 0.2466 0.2301 0.2350 201,806 +0.00(+0.00%)
Jun 28, 2022 0.2301 0.2550 0.2301 0.2350 449,132 -0.00(-0.84%)
Jun 27, 2022 0.2351 0.2640 0.2300 0.2370 1,189,650 +0.00(+0.42%)
Jun 24, 2022 0.2333 0.2500 0.2308 0.2360 185,170 -0.00(-1.87%)
Jun 23, 2022 0.2439 0.2563 0.2302 0.2405 477,785 -0.01(-2.24%)
Jun 22, 2022 0.2303 0.2500 0.2232 0.2460 541,446 +0.01(+2.07%)
Jun 21, 2022 0.2389 0.2451 0.2360 0.2410 286,305 +0.00(+0.42%)
Jun 17, 2022 0.2400 0.2451 0.2323 0.2400 278,710 -0.00(-0.21%)
Jun 16, 2022 0.2400 0.2536 0.2360 0.2405 335,598 -0.00(-0.41%)
Jun 15, 2022 0.2535 0.2581 0.2400 0.2415 331,498 -0.00(-1.43%)
Jun 14, 2022 0.2409 0.2648 0.2400 0.2450 371,131 -0.00(-0.57%)
Jun 13, 2022 0.2350 0.2591 0.2350 0.2464 523,025 -0.01(-5.49%)
Jun 10, 2022 0.2545 0.2700 0.2468 0.2607 285,370 +0.01(+2.44%)
Jun 09, 2022 0.2700 0.2789 0.2545 0.2545 148,969 -0.03(-9.07%)
Jun 08, 2022 0.2580 0.2835 0.2540 0.2799 294,651 +0.02(+8.53%)
Jun 07, 2022 0.2502 0.2580 0.2462 0.2579 202,061 +0.01(+2.54%)
Jun 06, 2022 0.2484 0.2694 0.2455 0.2515 256,861 +0.01(+4.75%)
Jun 03, 2022 0.2521 0.2691 0.2401 0.2401 270,816 -0.02(-7.62%)
Jun 02, 2022 0.2435 0.2600 0.2410 0.2599 468,247 +0.01(+3.96%)
Jun 01, 2022 0.2448 0.2500 0.2400 0.2500 319,759 +0.00(+0.00%)
May 31, 2022 0.2500 0.2601 0.2427 0.2500 193,749 +0.00(+0.00%)
May 27, 2022 0.2400 0.2550 0.2400 0.2500 332,095 +0.01(+4.17%)
May 26, 2022 0.2400 0.2700 0.2400 0.2400 420,355 +0.00(+0.00%)
May 25, 2022 0.2200 0.3500 0.2200 0.2400 2,218,772 -0.03(-12.63%)
May 24, 2022 0.2850 0.2850 0.2613 0.2747 370,769 -0.00(-0.11%)
May 23, 2022 0.2700 0.2799 0.2700 0.2750 295,927 +0.00(+1.44%)
May 20, 2022 0.2801 0.2801 0.2710 0.2711 269,887 -0.01(-4.31%)
May 19, 2022 0.2725 0.2850 0.2706 0.2833 323,356 +0.01(+3.96%)
May 18, 2022 0.2800 0.2870 0.2711 0.2725 251,346 -0.02(-6.00%)
May 17, 2022 0.2851 0.2899 0.2712 0.2899 309,616 +0.01(+5.42%)
May 16, 2022 0.2800 0.2898 0.2741 0.2750 208,065 -0.01(-5.11%)
May 13, 2022 0.2900 0.2999 0.2701 0.2898 201,088 +0.00(+0.63%)
May 12, 2022 0.2701 0.2899 0.2651 0.2880 537,530 +0.01(+2.82%)
May 11, 2022 0.2700 0.2900 0.2700 0.2801 454,676 +0.01(+3.74%)
May 10, 2022 0.2842 0.3066 0.2700 0.2700 575,889 -0.00(-1.78%)
May 09, 2022 0.2916 0.3019 0.2700 0.2749 511,555 -0.02(-6.05%)
May 06, 2022 0.2831 0.3100 0.2831 0.2926 378,639 -0.00(-1.68%)
May 05, 2022 0.3200 0.3200 0.2937 0.2976 163,604 -0.01(-4.00%)
May 04, 2022 0.2900 0.3100 0.2830 0.3100 430,520 +0.02(+8.39%)
May 03, 2022 0.2980 0.2980 0.2851 0.2860 313,532 +0.00(+0.35%)
May 02, 2022 0.2900 0.2978 0.2800 0.2850 424,044 -0.01(-3.78%)
Apr 29, 2022 0.3000 0.3200 0.2962 0.2962 593,967 -0.01(-4.24%)
Apr 28, 2022 0.3199 0.3199 0.3001 0.3093 297,446 +0.00(+0.55%)
Apr 27, 2022 0.2900 0.3100 0.2850 0.3076 714,187 +0.02(+6.07%)
Apr 26, 2022 0.3141 0.3200 0.2821 0.2900 517,959 -0.03(-8.20%)
Apr 25, 2022 0.3104 0.3226 0.3020 0.3159 652,022 -0.02(-7.06%)
Apr 22, 2022 0.3606 0.3606 0.3285 0.3399 500,734 -0.02(-5.06%)
Apr 21, 2022 0.3700 0.3703 0.3500 0.3580 655,933 -0.01(-3.56%)
Apr 20, 2022 0.3800 0.3800 0.3707 0.3712 240,517 -0.01(-2.21%)
Apr 19, 2022 0.3800 0.3800 0.3614 0.3796 711,639 +0.00(+0.93%)
Apr 18, 2022 0.3800 0.3800 0.3700 0.3761 498,420 -0.00(-0.87%)
Apr 14, 2022 0.3800 0.3825 0.3643 0.3794 713,380 +0.00(+0.24%)
Apr 13, 2022 0.3600 0.3785 0.3526 0.3785 436,016 +0.02(+5.73%)
Apr 12, 2022 0.3500 0.3590 0.3500 0.3580 431,791 +0.00(+1.16%)
Apr 11, 2022 0.3500 0.3547 0.3401 0.3539 389,184 +0.01(+2.14%)
Apr 08, 2022 0.3333 0.3560 0.3250 0.3465 443,672 +0.01(+4.02%)
Apr 07, 2022 0.3283 0.3350 0.3150 0.3331 493,235 +0.01(+1.90%)
Apr 06, 2022 0.3370 0.3379 0.3211 0.3269 313,267 -0.01(-2.42%)
Apr 05, 2022 0.3480 0.3590 0.3272 0.3350 810,993 -0.02(-6.82%)
Apr 04, 2022 0.3651 0.3679 0.3500 0.3595 472,183 -0.00(-0.14%)
Apr 01, 2022 0.3692 0.3692 0.3501 0.3600 353,675 +0.00(+0.45%)
Mar 31, 2022 0.3610 0.3749 0.3500 0.3584 403,489 +0.01(+2.40%)
Mar 30, 2022 0.3500 0.3700 0.3500 0.3500 519,624 -0.01(-2.78%)
Mar 29, 2022 0.3550 0.3654 0.3462 0.3600 826,427 -0.01(-1.37%)
Mar 28, 2022 0.3600 0.3770 0.3410 0.3650 771,330 +0.00(+0.00%)
Mar 25, 2022 0.3650 0.3700 0.3582 0.3650 543,458 -0.01(-3.18%)
Mar 24, 2022 0.3836 0.3899 0.3744 0.3770 650,310 -0.00(-0.79%)
Mar 23, 2022 0.3850 0.3880 0.3670 0.3800 646,574 +0.00(+0.00%)
Mar 22, 2022 0.3700 0.3800 0.3550 0.3800 994,255 +0.00(+0.00%)
Mar 21, 2022 0.3590 0.3800 0.3500 0.3800 1,015,840 +0.03(+8.57%)
Mar 18, 2022 0.3400 0.3550 0.3391 0.3500 722,530 -0.01(-1.41%)
Mar 17, 2022 0.3400 0.3562 0.3310 0.3550 928,858 +0.03(+9.23%)
Mar 16, 2022 0.3200 0.3400 0.3200 0.3250 1,079,972 -0.02(-4.41%)
Mar 15, 2022 0.3600 0.3646 0.3206 0.3400 1,478,514 +0.01(+3.25%)
Mar 14, 2022 0.3898 0.3898 0.3252 0.3293 2,808,164 -0.07(-16.93%)
Mar 11, 2022 0.4595 0.4700 0.3750 0.3964 10,880,339 -0.05(-11.52%)
Mar 10, 2022 0.3700 0.4787 0.3433 0.4480 7,438,894 +0.11(+32.94%)
Mar 09, 2022 0.3400 0.3650 0.3200 0.3370 1,930,579 -0.05(-12.74%)
Mar 08, 2022 0.4000 0.4900 0.3300 0.3862 15,040,413 +0.05(+13.92%)
Mar 07, 2022 0.3100 0.3471 0.3018 0.3390 990,642 +0.04(+14.92%)
Mar 04, 2022 0.2820 0.3096 0.2820 0.2950 498,480 -0.01(-4.72%)
Mar 03, 2022 0.3100 0.3100 0.3000 0.3096 412,951 -0.00(-0.77%)
Mar 02, 2022 0.3100 0.3148 0.3078 0.3120 227,250 +0.00(+1.40%)
Mar 01, 2022 0.3011 0.3100 0.3001 0.3077 192,788 +0.01(+2.74%)
Feb 28, 2022 0.3000 0.3049 0.2910 0.2995 292,149 +0.01(+2.92%)
Feb 25, 2022 0.3000 0.2970 0.2876 0.2910 204,623 -0.01(-3.00%)
Feb 24, 2022 0.2850 0.3000 0.2752 0.3000 947,213 +0.02(+9.05%)
Feb 23, 2022 0.2752 0.2797 0.2650 0.2751 537,150 +0.00(+0.04%)
Feb 22, 2022 0.2800 0.2849 0.2710 0.2750 498,920 +0.00(+0.00%)
Feb 18, 2022 0.2750 0 -0.02(-8.33%)
Feb 17, 2022 0.3600 0.3715 0.2870 0.3000 1,706,531 -0.06(-16.48%)
Feb 16, 2022 0.3628 0.3699 0.3575 0.3592 235,409 +0.00(+0.42%)
Feb 15, 2022 0.3599 0.3612 0.3461 0.3577 104,839 -0.00(-0.61%)
Feb 14, 2022 0.3600 0.3705 0.3510 0.3599 326,311 -0.00(-0.61%)
Feb 11, 2022 0.3780 0.3850 0.3556 0.3621 747,046 -0.01(-2.08%)
Feb 10, 2022 0.3500 0.3700 0.3447 0.3698 685,597 +0.03(+8.22%)
Feb 09, 2022 0.3300 0.3500 0.3250 0.3417 427,023 +0.02(+5.14%)
Feb 08, 2022 0.3193 0.3250 0.3100 0.3250 472,606 +0.02(+4.84%)
Feb 07, 2022 0.3200 0.3249 0.3012 0.3100 540,228 -0.02(-4.62%)
Feb 04, 2022 0.3000 0.3250 0.2950 0.3250 476,570 +0.02(+8.23%)
Feb 03, 2022 0.3000 0.3003 205,560 -0.00(-0.89%)
Feb 02, 2022 0.3000 0.3073 0.2954 0.3030 503,720 +0.01(+2.61%)
Feb 01, 2022 0.2949 0.3000 0.2949 0.2953 201,373 +0.01(+3.36%)
Jan 31, 2022 0.2800 0.2857 239,929 +0.01(+2.25%)
Jan 28, 2022 0.2864 0.2900 0.2715 0.2794 456,454 -0.01(-1.96%)
Jan 27, 2022 0.2800 0.2888 0.2839 0.2850 367,484 -0.00(-1.32%)
Jan 26, 2022 0.2800 0.2898 0.2800 0.2888 181,588 +0.01(+4.22%)
Jan 25, 2022 0.2700 0.2837 0.2700 0.2771 267,276 +0.01(+2.48%)
Jan 24, 2022 0.2764 0.2799 0.2700 0.2704 559,895 -0.01(-5.12%)
Jan 21, 2022 0.3100 0.3100 0.2771 0.2850 575,782 -0.02(-6.92%)
Jan 20, 2022 0.3050 0.3200 0.2967 0.3062 323,338 +0.00(+0.43%)
Jan 19, 2022 0.2900 0.3050 0.2824 0.3049 1,076,596 +0.02(+7.81%)
Jan 18, 2022 0.2707 0.2925 0.2707 0.2828 598,308 -0.01(-3.32%)
Jan 14, 2022 0.2925 0 -0.00(-0.88%)
Jan 13, 2022 0.3000 0.3000 0.2950 0.2951 312,227 -0.00(-0.87%)
Jan 12, 2022 0.2900 0.2998 0.2841 0.2977 399,124 +0.01(+5.01%)
Jan 11, 2022 0.2850 0.2850 0.2801 0.2835 188,210 +0.00(+1.21%)
Jan 10, 2022 0.2825 0.2900 0.2750 0.2801 478,933 -0.00(-0.67%)
Jan 07, 2022 0.2800 0.2960 0.2800 0.2820 654,179 -0.01(-1.91%)
Jan 06, 2022 0.3000 0.3070 0.2848 0.2875 667,700 -0.01(-3.72%)
Jan 05, 2022 0.3014 0.3100 0.2970 0.2986 226,310 -0.00(-1.39%)
Jan 04, 2022 0.3000 0.3050 0.2951 0.3028 328,315 -0.00(-0.72%)
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.