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

China Food & Beverage Co. (OP: CHIF )

0.0763 -0.0125 (-14.08%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 17, 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 29, 2022 0.3400 0.3400 0.2800 0.3200 5,510 +0.02(+4.92%)
Apr 27, 2022 0.3050 0 -0.04(-12.86%)
Apr 25, 2022 0.3500 0 +0.00(+0.00%)
Apr 22, 2022 0.3500 0.3500 0.3500 0.3500 250 -0.01(-1.41%)
Apr 21, 2022 0.2570 0.3550 0.2570 0.3550 6,002 +0.04(+11.64%)
Apr 18, 2022 0.3180 60 -0.01(-3.64%)
Apr 14, 2022 0.2904 0.3300 0.2904 0.3300 1,142 +0.00(+0.00%)
Apr 13, 2022 0.3496 0.3500 0.2508 0.3300 22,226 -0.01(-2.91%)
Apr 12, 2022 0.2508 0.3399 0.2508 0.3399 30,334 -0.01(-2.89%)
Apr 08, 2022 0.3500 0 +0.00(+0.00%)
Apr 07, 2022 0.2500 0.3500 0.2500 0.3500 17,375 -0.01(-2.78%)
Apr 06, 2022 0.3600 0.3600 0.3600 0.3600 208 +0.00(+0.00%)
Apr 05, 2022 0.3805 0.3805 0.2500 0.3600 15,383 -0.02(-5.26%)
Apr 04, 2022 0.3029 0.3800 0.2643 0.3800 31,914 +0.08(+25.62%)
Apr 01, 2022 0.3027 0.3027 0.2602 0.3025 595 +0.00(+0.00%)
Mar 31, 2022 0.2800 0.3029 0.2700 0.3025 7,075 -0.01(-1.94%)
Mar 30, 2022 0.3170 0.3170 0.2600 0.3085 850 +0.01(+2.83%)
Mar 29, 2022 0.2300 0.3100 0.2300 0.3000 4,530 +0.06(+25.00%)
Mar 28, 2022 0.2750 0.3290 0.2300 0.2400 10,421 -0.01(-4.00%)
Mar 25, 2022 0.2800 0.2800 0.2301 0.2500 13,700 -0.01(-3.85%)
Mar 24, 2022 0.2745 0.2745 0.2600 0.2600 4,684 +0.01(+1.96%)
Mar 23, 2022 0.3500 0.3500 0.2300 0.2550 32,986 -0.03(-8.93%)
Mar 22, 2022 0.2820 0.6300 0.2700 0.2800 270,009 +0.01(+3.70%)
Mar 21, 2022 0.2200 0.2700 0.1350 0.2700 38,156 -0.01(-4.26%)
Mar 18, 2022 0.1850 0.3000 0.1550 0.2820 124,814 +0.12(+76.47%)
Mar 17, 2022 0.1800 0.1898 0.1598 0.1598 2,900 -0.01(-5.94%)
Mar 15, 2022 0.1699 0 -0.02(-11.88%)
Mar 11, 2022 0.1928 1 +0.02(+13.48%)
Mar 10, 2022 0.1699 0.1699 0.1699 0.1699 300 -0.00(-0.06%)
Mar 09, 2022 0.1250 0.1700 0.1250 0.1700 3,249 +0.02(+13.33%)
Mar 08, 2022 0.1400 0.1500 0.1400 0.1500 19,154 +0.02(+15.38%)
Mar 07, 2022 0.1220 0.1898 0.1220 0.1300 42,151 -0.06(-31.51%)
Mar 04, 2022 0.1549 0.1898 0.1549 0.1898 16,910 +0.00(+2.59%)
Mar 02, 2022 0.1850 32 -0.00(-2.53%)
Mar 01, 2022 0.1898 0.1898 0.1898 0.1898 600 +0.00(+0.00%)
Feb 25, 2022 0.1898 1 -0.00(-0.05%)
Feb 23, 2022 0.1899 50 -0.00(-0.05%)
Feb 17, 2022 0.1900 0 -0.00(-1.50%)
Feb 16, 2022 0.1929 0.1929 0.1929 0.1929 136 +0.02(+10.80%)
Feb 10, 2022 0.1741 0 +0.00(+0.00%)
Feb 09, 2022 0.0711 0.1750 0.0711 0.1741 8,828 -0.03(-12.95%)
Feb 04, 2022 0.2000 0 +0.00(+0.00%)
Feb 02, 2022 0.1790 0.2000 0.1790 0.2000 30,148 +0.02(+8.75%)
Jan 31, 2022 0.1839 55 +0.04(+31.36%)
Jan 28, 2022 0.1400 0.1400 0.1400 0.1400 9,000 +0.00(+0.00%)
Jan 27, 2022 0.1400 0.1400 0.1400 0.1400 1,666 -0.01(-9.21%)
Jan 24, 2022 0.1542 0 +0.02(+18.52%)
Jan 21, 2022 0.1301 0.1301 0.1301 0.1301 100 -0.04(-23.43%)
Jan 20, 2022 0.1301 0.1699 0.1301 0.1699 1,999 -0.00(-0.06%)
Jan 19, 2022 0.1410 0.1700 0.1410 0.1700 16,694 -0.02(-10.48%)
Jan 18, 2022 0.1410 0.1899 0.1410 0.1899 1,115 -0.01(-2.62%)
Jan 13, 2022 0.1950 0 -0.01(-2.50%)
Jan 12, 2022 0.1470 0.2000 0.1450 0.2000 5,100 +0.02(+8.75%)
Jan 11, 2022 0.1835 0.2199 0.1470 0.1839 14,700 -0.01(-3.21%)
Jan 10, 2022 0.1953 0.1953 0.1450 0.1900 2,200 +0.05(+31.03%)
Jan 07, 2022 0.1450 0.1450 0.1450 0.1450 400 -0.02(-9.43%)
Jan 04, 2022 0.1601 0.1601 0.1601 0 -0.00(-0.56%)
Jan 03, 2022 0.1610 0.1610 0.1610 0.1610 25,753 -0.01(-5.85%)
Dec 31, 2021 0.1900 0.1900 0.1710 0.1710 6,965 +0.01(+6.21%)
Dec 30, 2021 0.1610 0.1610 0.1610 0.1610 10,002 -0.01(-5.29%)
Dec 29, 2021 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Dec 28, 2021 0.2000 0.2000 0.1700 0.1700 18,250 -0.03(-15.00%)
Dec 23, 2021 0.2000 0.2000 0.2000 0 +0.04(+24.22%)
Dec 22, 2021 0.1610 0.1610 0.1610 0.1610 5,000 -0.04(-19.50%)
Dec 20, 2021 0.2000 0.2000 0.2000 0 -0.00(-0.94%)
Dec 17, 2021 0.2019 0.2019 0.2019 0.2019 1,000 +0.04(+26.11%)
Dec 16, 2021 0.2300 0.2300 0.1601 0.1601 9,244 -0.08(-33.26%)
Dec 15, 2021 0.1630 0.2399 0.1400 0.2399 14,552 +0.04(+19.65%)
Dec 14, 2021 0.2400 0.2400 0.1801 0.2005 5,400 -0.06(-22.88%)
Dec 10, 2021 0.2600 0.2600 0.2600 49 -0.06(-19.98%)
Dec 08, 2021 0.3249 0.3249 0.3249 50 -0.00(-0.03%)
Dec 07, 2021 0.3250 0.3300 0.2625 0.3250 807 -0.03(-9.47%)
Dec 06, 2021 0.3590 0.3590 0.3590 0.3590 205 +0.04(+12.19%)
Dec 03, 2021 0.2100 0.3200 0.2000 0.3200 5,460 -0.02(-5.85%)
Dec 01, 2021 0.3399 0.3399 0.3399 80 -0.00(-0.03%)
Nov 30, 2021 0.2200 0.3400 0.2200 0.3400 3,236 +0.00(+0.00%)
Nov 29, 2021 0.2200 0.3400 0.2200 0.3400 2,791 -0.02(-5.56%)
Nov 26, 2021 0.3600 0.3600 0.3600 0.3600 170 +0.12(+50.00%)
Nov 24, 2021 0.3600 0.3600 0.2400 0.2400 9,104 -0.11(-31.43%)
Nov 23, 2021 0.2350 0.3500 0.1610 0.3500 110,661 -0.03(-8.14%)
Nov 22, 2021 0.2199 0.4200 0.2199 0.3810 180,584 +0.16(+73.26%)
Nov 19, 2021 0.2200 0.2200 0.2199 0.2199 351 -0.00(-0.05%)
Nov 18, 2021 0.2400 0.2400 0.1602 0.2200 960 -0.02(-8.33%)
Nov 16, 2021 0.2400 0.2400 0.2400 42 +0.02(+9.09%)
Nov 10, 2021 0.2200 0.2200 0.2200 1 +0.00(+0.00%)
Nov 09, 2021 0.1601 0.2200 0.1601 0.2200 600 -0.04(-14.70%)
Nov 08, 2021 0.2599 0.2599 0.2579 0.2579 3,000 +0.04(+17.23%)
Nov 05, 2021 0.2200 0.2200 0.2200 0.2200 501 +0.00(+0.00%)
Nov 04, 2021 0.1600 0.2200 0.1600 0.2200 300 +0.00(+0.00%)
Nov 03, 2021 0.2200 0.2200 0.1601 0.2200 18,750 +0.00(+0.00%)
Nov 02, 2021 0.1700 0.2200 0.1700 0.2200 3,131 +0.00(+0.00%)
Nov 01, 2021 0.1700 0.2249 0.2249 0.2200 29,355 -0.00(-2.18%)
Oct 29, 2021 0.1700 0.2249 0.1700 0.2249 4,060 -0.00(-0.04%)
Oct 28, 2021 0.1700 0.2250 0.1700 0.2250 1,750 -0.01(-2.17%)
Oct 27, 2021 0.1600 0.2300 0.1600 0.2300 1,150 +0.00(+0.00%)
Oct 26, 2021 0.1500 0.2410 0.1300 0.2300 13,800 +0.03(+15.00%)
Oct 25, 2021 0.1999 0.2000 0.1999 0.2000 1,546 +0.04(+25.00%)
Oct 21, 2021 0.1600 0.1600 0.1600 71 -0.06(-27.27%)
Oct 19, 2021 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Oct 18, 2021 0.2450 0.2450 0.1500 0.2000 5,256 +0.00(+0.25%)
Oct 14, 2021 0.1995 0.1995 0.1995 0 +0.00(+0.76%)
Oct 13, 2021 0.1989 0.1989 0.1980 0.1980 5,602 -0.00(-1.00%)
Oct 08, 2021 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Oct 07, 2021 0.2150 0.2150 0.2150 0.2150 200 +0.04(+22.16%)
Oct 06, 2021 0.2000 0.2000 0.1500 0.1760 6,556 -0.02(-12.00%)
Oct 04, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Oct 01, 2021 0.2099 0.2099 0.2050 0.2050 602 -0.00(-2.33%)
Sep 29, 2021 0.2099 0.2099 0.2099 144 +0.01(+5.00%)
Sep 28, 2021 0.1928 0.2000 0.1928 0.1999 1,014 +0.01(+7.76%)
Sep 27, 2021 0.1855 0.1855 0.1855 0.1855 750 -0.01(-7.25%)
Sep 24, 2021 0.2000 0.2000 0.2000 0.2000 453 -0.01(-4.72%)
Sep 23, 2021 0.1855 0.2099 0.1855 0.2099 2,650 +0.00(+0.00%)
Sep 22, 2021 0.1600 0.2198 0.1600 0.2099 6,906 -0.01(-4.55%)
Sep 21, 2021 0.1713 0.2199 0.1713 0.2199 6,050 -0.02(-8.34%)
Sep 20, 2021 0.2400 0.2400 0.2399 0.2399 1,730 +0.01(+4.30%)
Sep 17, 2021 0.2299 0.2300 0.2299 0.2300 3,100 +0.06(+34.35%)
Sep 16, 2021 0.2000 0.2299 0.1711 0.1712 4,250 -0.01(-4.89%)
Sep 15, 2021 0.2290 0.2290 0.1800 0.1800 1,515 -0.02(-8.72%)
Sep 14, 2021 0.1651 0.2500 0.1400 0.1972 79,766 -0.05(-20.93%)
Sep 13, 2021 0.1900 0.2999 0.1501 0.2494 26,189 -0.00(-0.24%)
Sep 10, 2021 0.2300 0.2500 0.2076 0.2500 5,200 +0.02(+8.70%)
Sep 09, 2021 0.1600 0.2300 0.1600 0.2300 54,447 +0.00(+0.00%)
Sep 08, 2021 0.2300 0.2300 0.2300 0.2300 1,195 +0.01(+2.22%)
Sep 07, 2021 0.2300 0.2300 0.2250 0.2250 2,305 +0.00(+0.00%)
Sep 03, 2021 0.2299 0.2300 0.2250 0.2250 2,500 -0.01(-2.17%)
Sep 02, 2021 0.2300 0.2300 0.1400 0.2300 18,000 +0.04(+21.05%)
Sep 01, 2021 0.2300 0.3100 0.1500 0.1900 21,270 -0.04(-17.39%)
Aug 31, 2021 0.2300 0.2300 0.2300 0.2300 506 +0.03(+15.00%)
Aug 30, 2021 0.2100 0.2100 0.2000 0.2000 28,675 +0.00(+0.00%)
Aug 27, 2021 0.2551 0.3098 0.1000 0.2000 57,778 -0.06(-23.08%)
Aug 26, 2021 0.3000 0.3100 0.2600 0.2600 28,850 -0.04(-13.33%)
Aug 25, 2021 0.2550 0.3000 0.2550 0.3000 2,307 +0.00(+0.03%)
Aug 24, 2021 0.3000 0.3000 0.2999 0.2999 5,819 +0.03(+12.91%)
Aug 23, 2021 0.2500 0.3000 0.2500 0.2656 648 +0.02(+6.24%)
Aug 20, 2021 0.2500 0.2500 0.2500 0.2500 2,400 -0.05(-16.67%)
Aug 19, 2021 0.3000 0.3000 0.2100 0.3000 1,210 -0.03(-9.09%)
Aug 18, 2021 0.2500 0.3438 0.2500 0.3300 11,525 +0.08(+32.00%)
Aug 17, 2021 0.3000 0.3000 0.2500 0.2500 8,450 -0.03(-10.71%)
Aug 16, 2021 0.2750 0.3095 0.2750 0.2800 1,449 -0.06(-18.20%)
Aug 13, 2021 0.3430 0.3430 0.2750 0.3423 5,565 -0.00(-0.78%)
Aug 12, 2021 0.2800 0.3498 0.2750 0.3450 3,947 +0.06(+23.21%)
Aug 11, 2021 0.2800 0.2800 0.2800 0.2800 108 +0.00(+1.63%)
Aug 10, 2021 0.2755 0.2755 0.2755 0.2755 1,060 -0.04(-11.92%)
Aug 09, 2021 0.3500 0.3500 0.2799 0.3128 3,094 -0.04(-10.63%)
Aug 06, 2021 0.3400 0.3500 0.3400 0.3500 1,500 +0.01(+2.94%)
Aug 05, 2021 0.3400 0.3400 0.3400 0.3400 550 +0.00(+0.00%)
Aug 04, 2021 0.2800 0.3400 0.2800 0.3400 525 -0.01(-2.86%)
Aug 03, 2021 0.3000 0.3500 0.2600 0.3500 24,219 +0.01(+2.94%)
Aug 02, 2021 0.2700 0.3400 0.2700 0.3400 1,245 +0.07(+28.01%)
Jul 28, 2021 0.2656 0.2656 0.2656 1 -0.03(-11.47%)
Jul 26, 2021 0.3000 0.3000 0.3000 60 +0.03(+11.11%)
Jul 21, 2021 0.2700 0.2700 0.2700 7 -0.04(-12.25%)
Jul 20, 2021 0.2650 0.3077 0.2650 0.3077 2,570 +0.05(+18.35%)
Jul 19, 2021 0.2600 0.3499 0.2600 0.2600 3,120 -0.01(-3.74%)
Jul 16, 2021 0.3499 0.3499 0.2701 0.2701 480 +0.00(+0.04%)
Jul 15, 2021 0.2700 0.2700 0.2700 0.2700 1,562 -0.02(-6.93%)
Jul 14, 2021 0.2700 0.2901 0.2700 0.2901 6,700 -0.06(-17.09%)
Jul 13, 2021 0.2617 0.3499 0.2617 0.3499 63,001 +0.09(+33.75%)
Jul 12, 2021 0.2616 0.2616 0.2616 0.2616 8,091 -0.02(-8.47%)
Jul 09, 2021 0.3100 0.3100 0.2616 0.2858 5,343 +0.02(+9.25%)
Jul 08, 2021 0.2700 0.2701 0.2616 0.2616 5,357 -0.03(-9.79%)
Jul 07, 2021 0.2800 0.3100 0.2800 0.2900 1,762 +0.01(+3.57%)
Jul 06, 2021 0.3500 0.3500 0.2800 0.2800 1,900 -0.01(-3.45%)
Jul 02, 2021 0.3000 0.3000 0.2900 0.2900 9,780 -0.03(-9.38%)
Jul 01, 2021 0.2615 0.3200 0.2615 0.3200 6,500 -0.03(-7.91%)
Jun 30, 2021 0.2612 0.3475 0.2612 0.3475 19,400 +0.01(+2.24%)
Jun 29, 2021 0.3399 0.3399 0.3399 0.3399 400 +0.00(+0.00%)
Jun 28, 2021 0.3400 0.3400 0.3399 0.3399 1,106 +0.01(+3.00%)
Jun 25, 2021 0.3300 0.3300 0.3300 0.3300 3,400 -0.02(-5.71%)
Jun 24, 2021 0.3500 0.3500 0.3500 0.3500 300 +0.00(+0.00%)
Jun 23, 2021 0.3000 0.3500 0.2900 0.3500 19,114 +0.06(+20.69%)
Jun 22, 2021 0.3000 0.3300 0.2900 0.2900 10,313 -0.01(-3.33%)
Jun 21, 2021 0.3500 0.3500 0.3000 0.3000 3,727 +0.00(+0.00%)
Jun 18, 2021 0.3350 0.3700 0.3000 0.3000 3,767 +0.00(+0.00%)
Jun 17, 2021 0.3450 0.3450 0.3000 0.3000 22,400 -0.01(-3.23%)
Jun 16, 2021 0.3200 0.3200 0.3000 0.3100 2,052 -0.06(-16.22%)
Jun 15, 2021 0.3000 0.3700 0.3000 0.3700 4,000 -0.03(-7.50%)
Jun 14, 2021 0.3650 0.4000 0.3100 0.4000 12,151 +0.04(+9.59%)
Jun 11, 2021 0.3600 0.4100 0.3300 0.3650 14,342 +0.02(+4.29%)
Jun 10, 2021 0.3500 0.3500 0.3300 0.3500 9,492 +0.00(+0.00%)
Jun 09, 2021 0.3500 0.3900 0.3500 0.3500 18,932 +0.00(+0.00%)
Jun 08, 2021 0.3970 0.3970 0.3300 0.3500 22,657 -0.06(-13.58%)
Jun 07, 2021 0.3600 0.4050 0.2925 0.4050 10,138 +0.05(+13.29%)
Jun 04, 2021 0.3110 0.3575 0.3100 0.3575 3,106 +0.04(+11.72%)
Jun 03, 2021 0.3400 0.3625 0.3200 0.3200 19,810 +0.00(+0.00%)
Jun 02, 2021 0.3500 0.3501 0.3200 0.3200 8,455 -0.09(-20.99%)
Jun 01, 2021 0.3500 0.4050 0.3110 0.4050 8,390 +0.06(+15.71%)
May 28, 2021 0.3400 0.4050 0.3100 0.3500 10,530 +0.00(+0.00%)
May 27, 2021 0.3400 0.3500 0.3400 0.3500 5,191 -0.04(-10.26%)
May 26, 2021 0.3200 0.4050 0.3200 0.3900 10,140 +0.04(+11.43%)
May 25, 2021 0.4050 0.4050 0.3500 0.3500 7,529 +0.01(+2.94%)
May 24, 2021 0.3401 0.4100 0.3000 0.3400 27,907 +0.00(+0.00%)
May 21, 2021 0.3400 0.3600 0.3400 0.3400 2,900 -0.02(-5.56%)
May 20, 2021 0.4299 0.4299 0.3404 0.3600 7,908 +0.02(+5.79%)
May 19, 2021 0.4100 0.4100 0.3403 0.3403 420 -0.07(-17.22%)
May 18, 2021 0.4111 0.4111 0.3706 0.4111 23,189 +0.07(+20.91%)
May 17, 2021 0.4300 0.4300 0.3400 0.3400 6,913 -0.03(-7.83%)
May 14, 2021 0.3800 0.3800 0.3400 0.3689 2,862 -0.01(-1.73%)
May 13, 2021 0.4200 0.4280 0.2811 0.3754 37,748 -0.00(-1.21%)
May 12, 2021 0.4395 0.4650 0.3700 0.3800 53,966 -0.10(-21.65%)
May 11, 2021 0.4700 0.5999 0.4100 0.4850 95,158 -0.11(-19.15%)
May 10, 2021 0.6000 0.6200 0.3500 0.5999 135,949 -0.07(-9.79%)
May 07, 2021 0.6952 0.7400 0.6000 0.6650 33,116 -0.02(-3.62%)
May 06, 2021 0.7000 0.7000 0.5600 0.6900 40,605 -0.01(-1.43%)
May 05, 2021 0.7200 0.7200 0.7000 0.7000 2,038 -0.02(-2.78%)
May 04, 2021 0.7100 0.7200 0.6100 0.7200 6,400 -0.01(-1.36%)
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.