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 Green Agriculture (NY: CGA )

2.677 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2024 2.680 2.750 2.530 2.560 10,210 -0.06(-2.29%)
Jan 30, 2024 2.450 2.640 2.410 2.620 8,908 +0.19(+7.82%)
Jan 29, 2024 2.520 2.590 2.290 2.430 20,409 -0.08(-3.19%)
Jan 26, 2024 2.440 2.510 2.260 2.510 19,441 +0.29(+13.06%)
Jan 25, 2024 2.150 2.220 2.150 2.220 8,605 +0.03(+1.37%)
Jan 24, 2024 2.270 2.310 2.121 2.190 5,974 +0.01(+0.46%)
Jan 23, 2024 2.240 2.300 2.091 2.180 5,602 +0.01(+0.46%)
Jan 22, 2024 2.110 2.290 2.110 2.170 16,418 +0.05(+2.36%)
Jan 19, 2024 2.160 2.160 2.042 2.120 19,388 -0.01(-0.47%)
Jan 18, 2024 2.120 2.250 2.070 2.130 8,894 -0.03(-1.39%)
Jan 17, 2024 2.120 2.282 2.120 2.160 5,579 -0.04(-1.82%)
Jan 16, 2024 2.180 2.320 2.180 2.200 13,580 +0.00(+0.00%)
Jan 12, 2024 2.230 2.290 2.145 2.200 22,739 -0.16(-6.78%)
Jan 11, 2024 2.670 2.670 2.232 2.360 49,568 -0.37(-13.55%)
Jan 10, 2024 2.930 2.990 2.510 2.730 48,058 -0.26(-8.70%)
Jan 09, 2024 3.010 3.090 2.870 2.990 42,122 -0.12(-3.86%)
Jan 08, 2024 3.100 3.140 2.850 3.110 63,951 -0.10(-3.12%)
Jan 05, 2024 3.690 3.690 3.000 3.210 90,782 -0.16(-4.75%)
Jan 04, 2024 3.240 3.890 3.240 3.370 314,159 -0.13(-3.71%)
Jan 03, 2024 2.530 3.790 2.450 3.500 631,834 +1.00(+40.00%)
Jan 02, 2024 2.290 3.250 2.020 2.500 665,293 -0.53(-17.49%)
Dec 29, 2023 3.290 4.000 2.586 3.030 9,656,864 +1.13(+59.47%)
Dec 28, 2023 1.910 2.037 1.900 1.900 749,395 +0.00(+0.00%)
Dec 27, 2023 2.000 2.050 1.750 1.900 14,545 -0.10(-5.00%)
Dec 26, 2023 2.020 2.020 2.000 2.000 549 -0.03(-1.29%)
Dec 22, 2023 2.020 2.026 2.020 2.026 1,205 +0.01(+0.31%)
Dec 21, 2023 2.020 2.020 2.020 2.020 382 +0.00(+0.00%)
Dec 20, 2023 2.020 2.020 2.020 2.020 340 -0.01(-0.59%)
Dec 19, 2023 2.032 2.032 2.032 2.032 680 +0.01(+0.59%)
Dec 18, 2023 2.050 2.080 2.020 2.020 1,459 -0.08(-3.80%)
Dec 15, 2023 2.090 2.100 2.070 2.100 4,045 +0.05(+2.44%)
Dec 13, 2023 2.050 182 -0.05(-2.38%)
Dec 12, 2023 2.100 2.100 2.100 2.100 206 +0.00(+0.00%)
Dec 11, 2023 2.100 2.100 2.100 2.100 1,513 +0.04(+2.04%)
Dec 08, 2023 2.100 2.100 2.021 2.058 1,866 +0.03(+1.38%)
Dec 07, 2023 2.070 2.070 2.020 2.030 1,005 -0.12(-5.58%)
Dec 06, 2023 2.327 2.327 2.028 2.150 1,904 +0.13(+6.44%)
Dec 05, 2023 2.020 2.020 2.020 2.020 379 -0.09(-4.41%)
Dec 04, 2023 2.190 2.190 2.021 2.113 2,386 +0.09(+4.35%)
Dec 01, 2023 2.010 2.095 2.000 2.025 36,010 -0.08(-4.03%)
Nov 30, 2023 2.380 2.380 2.110 2.110 1,918 +0.10(+4.98%)
Nov 28, 2023 2.010 85 -0.11(-5.19%)
Nov 27, 2023 2.104 2.170 2.104 2.120 4,003 -0.28(-11.67%)
Nov 24, 2023 2.360 2.400 2.230 2.400 4,923 +0.29(+13.75%)
Nov 22, 2023 2.010 2.110 2.010 2.110 2,357 +0.10(+4.97%)
Nov 21, 2023 2.010 2.010 2.010 2.010 223 -0.04(-1.95%)
Nov 20, 2023 2.080 2.190 2.010 2.050 4,957 +0.04(+1.99%)
Nov 17, 2023 2.030 2.030 2.010 2.010 2,880 -0.09(-4.29%)
Nov 15, 2023 2.100 0 +0.08(+3.96%)
Nov 09, 2023 2.020 25 +0.01(+0.50%)
Nov 08, 2023 2.010 2.010 2.010 2.010 121 -0.03(-1.37%)
Nov 07, 2023 2.010 2.038 2.010 2.038 460 +0.03(+1.39%)
Nov 06, 2023 2.010 2.050 2.010 2.010 854 -0.09(-4.29%)
Nov 02, 2023 2.100 84 +0.06(+2.94%)
Nov 01, 2023 2.030 2.040 2.010 2.040 1,467 -0.06(-2.86%)
Oct 31, 2023 2.020 2.100 2.020 2.100 2,042 +0.05(+2.44%)
Oct 30, 2023 2.010 2.160 2.010 2.050 3,821 +0.04(+1.99%)
Oct 27, 2023 2.100 2.100 2.010 2.010 6,138 -0.11(-5.19%)
Oct 26, 2023 2.120 2.120 2.120 2.120 286 +0.05(+2.42%)
Oct 25, 2023 2.050 2.135 2.040 2.070 1,090 -0.12(-5.48%)
Oct 24, 2023 2.190 2.190 2.190 2.190 216 +0.13(+6.31%)
Oct 23, 2023 2.010 2.110 2.010 2.060 2,784 -0.03(-1.44%)
Oct 19, 2023 2.090 17 +0.07(+3.39%)
Oct 18, 2023 2.010 2.084 2.010 2.022 1,856 -0.07(-3.28%)
Oct 17, 2023 2.100 2.110 2.010 2.090 4,126 +0.08(+3.98%)
Oct 16, 2023 2.120 2.120 2.010 2.010 626 -0.00(-0.07%)
Oct 13, 2023 2.010 2.011 2.010 2.011 1,681 -0.01(-0.43%)
Oct 12, 2023 2.010 2.020 2.010 2.020 1,046 +0.01(+0.50%)
Oct 10, 2023 2.010 180 -0.00(-0.03%)
Oct 09, 2023 2.160 2.180 2.010 2.011 4,326 -0.07(-3.34%)
Oct 06, 2023 2.010 2.160 2.010 2.080 18,407 +0.06(+2.72%)
Oct 05, 2023 2.010 2.151 2.010 2.025 8,620 -0.08(-3.57%)
Oct 04, 2023 2.180 2.180 2.010 2.100 9,415 -0.17(-7.49%)
Oct 03, 2023 2.310 2.310 2.270 2.270 1,749 -0.03(-1.30%)
Oct 02, 2023 2.160 2.300 2.010 2.300 6,771 +0.03(+1.55%)
Sep 28, 2023 2.265 48 +0.07(+3.25%)
Sep 27, 2023 2.590 2.590 2.194 2.194 15,617 -0.27(-11.11%)
Sep 26, 2023 2.540 2.540 2.370 2.468 9,048 +0.07(+2.83%)
Sep 25, 2023 2.260 2.470 2.350 2.400 16,272 +0.25(+11.63%)
Sep 22, 2023 2.220 2.220 2.150 2.150 5,279 +0.05(+2.38%)
Sep 21, 2023 2.090 2.110 2.030 2.100 6,686 -0.17(-7.49%)
Sep 20, 2023 2.350 2.350 2.190 2.270 8,017 -0.08(-3.40%)
Sep 19, 2023 1.920 2.540 1.920 2.350 20,905 +0.41(+21.13%)
Sep 18, 2023 1.950 1.990 1.881 1.940 10,540 +0.18(+10.23%)
Sep 15, 2023 1.620 1.760 1.620 1.760 3,943 +0.14(+8.64%)
Sep 14, 2023 1.680 1.710 1.610 1.620 3,771 +0.00(+0.00%)
Sep 13, 2023 1.640 1.770 1.620 1.620 4,199 -0.04(-2.41%)
Sep 12, 2023 1.660 1.660 1.620 1.660 1,727 +0.03(+1.84%)
Sep 11, 2023 1.800 1.800 1.610 1.630 7,070 -0.02(-1.21%)
Sep 08, 2023 1.890 1.890 1.650 1.650 6,804 -0.17(-9.34%)
Sep 07, 2023 2.270 2.300 1.620 1.820 118,229 -0.44(-19.47%)
Sep 06, 2023 2.550 2.550 2.260 2.260 1,356 -0.04(-1.74%)
Sep 05, 2023 2.410 2.540 2.240 2.300 6,152 -0.14(-5.73%)
Sep 01, 2023 2.390 2.440 2.350 2.440 3,663 -0.06(-2.40%)
Aug 31, 2023 2.560 2.560 2.460 2.500 1,762 +0.10(+4.16%)
Aug 30, 2023 2.520 2.540 2.370 2.400 2,814 -0.10(-4.00%)
Aug 29, 2023 2.480 2.520 2.440 2.500 2,379 +0.02(+0.81%)
Aug 28, 2023 2.550 2.560 2.480 2.480 21,792 -0.03(-1.20%)
Aug 25, 2023 2.560 2.560 2.510 2.510 1,154 -0.05(-1.95%)
Aug 24, 2023 2.520 2.560 2.515 2.560 594 +0.02(+0.79%)
Aug 23, 2023 2.560 2.560 2.530 2.540 6,789 -0.02(-0.78%)
Aug 22, 2023 2.550 2.560 2.545 2.560 1,978 +0.01(+0.39%)
Aug 21, 2023 2.550 2.560 2.550 2.550 1,375 +0.00(+0.00%)
Aug 18, 2023 2.650 2.650 2.550 2.550 224 -0.08(-3.04%)
Aug 17, 2023 2.640 2.640 2.550 2.630 1,769 +0.01(+0.38%)
Aug 16, 2023 2.690 2.690 2.570 2.620 424 +0.00(+0.00%)
Aug 15, 2023 2.720 2.720 2.550 2.620 2,743 -0.06(-2.24%)
Aug 14, 2023 2.700 2.700 2.670 2.680 1,103 -0.10(-3.77%)
Aug 09, 2023 2.785 147 -0.05(-1.75%)
Aug 08, 2023 2.630 2.834 2.630 2.834 633 +0.10(+3.83%)
Aug 07, 2023 2.730 2.730 2.730 2.730 357 -0.01(-0.44%)
Aug 04, 2023 2.750 2.750 2.740 2.742 660 +0.03(+0.99%)
Aug 03, 2023 2.840 2.870 2.715 2.715 6,718 -0.03(-1.09%)
Aug 02, 2023 2.745 2.745 2.745 2.745 256 +0.12(+4.77%)
Aug 01, 2023 2.620 2.620 2.620 2.620 1,232 +0.04(+1.55%)
Jul 31, 2023 2.570 2.580 2.570 2.580 824 -0.13(-4.80%)
Jul 28, 2023 2.730 2.740 2.650 2.710 2,224 -0.00(-0.00%)
Jul 27, 2023 2.610 2.720 2.610 2.710 877 +0.06(+2.27%)
Jul 26, 2023 2.740 2.740 2.650 2.650 1,756 +0.04(+1.53%)
Jul 25, 2023 2.640 2.665 2.610 2.610 1,522 -0.02(-0.76%)
Jul 21, 2023 2.630 110 -0.21(-7.39%)
Jul 20, 2023 2.840 2.840 2.840 2.840 378 -0.03(-1.05%)
Jul 19, 2023 2.700 2.990 2.700 2.870 2,211 +0.03(+1.06%)
Jul 18, 2023 2.610 2.850 2.591 2.840 29,885 +0.23(+8.81%)
Jul 17, 2023 2.710 2.710 2.610 2.610 10,146 -0.12(-4.40%)
Jul 14, 2023 2.770 2.770 2.690 2.730 1,858 +0.04(+1.49%)
Jul 13, 2023 2.720 2.730 2.690 2.690 2,243 +0.05(+1.89%)
Jul 12, 2023 2.630 2.740 2.630 2.640 2,842 +0.02(+0.76%)
Jul 11, 2023 2.750 2.750 2.620 2.620 1,435 +0.01(+0.38%)
Jul 10, 2023 2.630 2.760 2.610 2.610 1,465 -0.05(-1.88%)
Jul 07, 2023 2.580 2.740 2.580 2.660 4,105 -0.00(-0.00%)
Jul 05, 2023 2.660 72 -0.02(-0.74%)
Jul 03, 2023 2.540 2.680 2.540 2.680 509 +0.14(+5.51%)
Jun 30, 2023 2.640 2.647 2.540 2.540 15,534 -0.08(-3.05%)
Jun 29, 2023 2.790 2.820 2.620 2.620 17,190 -0.14(-5.08%)
Jun 28, 2023 2.780 2.860 2.760 2.760 4,049 -0.01(-0.36%)
Jun 27, 2023 2.830 2.830 2.770 2.770 794 -0.03(-1.07%)
Jun 26, 2023 2.840 2.878 2.760 2.800 20,208 -0.05(-1.76%)
Jun 23, 2023 2.850 2.930 2.850 2.850 7,820 -0.00(-0.06%)
Jun 22, 2023 2.860 3.020 2.850 2.852 30,292 -0.01(-0.29%)
Jun 21, 2023 3.039 3.039 2.860 2.860 42,354 -0.14(-4.67%)
Jun 20, 2023 3.010 3.055 3.000 3.000 2,524 -0.05(-1.64%)
Jun 16, 2023 2.960 3.060 2.950 3.050 2,536 +0.10(+3.39%)
Jun 15, 2023 2.990 3.090 2.950 2.950 10,486 -0.34(-10.33%)
May 08, 2023 3.490 3.495 3.260 3.290 6,756 -0.10(-2.95%)
May 05, 2023 3.342 3.592 3.342 3.390 38,471 +0.01(+0.30%)
May 04, 2023 3.300 3.430 3.250 3.380 6,124 +0.08(+2.42%)
May 03, 2023 3.230 3.370 3.200 3.300 10,078 +0.07(+2.17%)
May 02, 2023 3.450 3.470 3.160 3.230 56,846 -0.24(-6.92%)
May 01, 2023 3.470 3.570 3.300 3.470 101,782 +0.06(+1.76%)
Apr 28, 2023 3.290 3.500 3.260 3.410 15,863 +0.14(+4.28%)
Apr 27, 2023 3.640 3.670 3.200 3.270 17,571 -0.33(-9.17%)
Apr 26, 2023 3.890 3.890 3.600 3.600 10,849 -0.21(-5.51%)
Apr 25, 2023 3.780 3.880 3.665 3.810 18,288 -0.02(-0.52%)
Apr 24, 2023 3.960 3.960 3.780 3.830 11,570 -0.11(-2.79%)
Apr 21, 2023 3.960 4.080 3.870 3.940 56,354 -0.05(-1.25%)
Apr 20, 2023 3.990 4.015 3.960 3.990 18,136 +0.03(+0.63%)
Apr 19, 2023 3.990 4.040 3.930 3.965 33,330 +0.01(+0.38%)
Apr 18, 2023 4.050 4.060 3.920 3.950 25,832 -0.06(-1.50%)
Apr 17, 2023 4.050 4.090 4.000 4.010 9,229 +0.01(+0.25%)
Apr 14, 2023 4.080 4.120 3.965 4.000 23,863 -0.09(-2.20%)
Apr 13, 2023 4.090 4.139 4.020 4.090 13,442 -0.03(-0.73%)
Apr 12, 2023 4.150 4.150 4.020 4.120 6,380 +0.01(+0.24%)
Apr 11, 2023 3.920 4.160 3.920 4.110 12,093 +0.17(+4.32%)
Apr 10, 2023 4.070 4.170 3.900 3.940 30,977 -0.12(-2.96%)
Apr 06, 2023 4.090 4.160 4.050 4.060 18,221 -0.02(-0.49%)
Apr 05, 2023 4.100 4.165 4.080 4.080 18,912 -0.07(-1.68%)
Apr 04, 2023 4.080 4.170 3.955 4.150 36,060 +0.06(+1.44%)
Apr 03, 2023 4.078 4.150 4.050 4.091 28,902 +0.00(+0.02%)
Mar 31, 2023 4.080 4.100 4.050 4.090 10,370 -0.00(-0.00%)
Mar 30, 2023 4.140 4.140 4.090 4.090 2,185 -0.05(-1.21%)
Mar 29, 2023 4.100 4.210 4.100 4.140 8,179 +0.04(+0.98%)
Mar 28, 2023 4.100 4.222 4.100 4.100 7,573 +0.04(+0.99%)
Mar 27, 2023 4.140 4.240 4.060 4.060 21,682 -0.08(-1.93%)
Mar 24, 2023 4.100 4.205 4.070 4.140 19,263 +0.07(+1.71%)
Mar 23, 2023 4.070 4.165 4.060 4.070 58,026 -0.01(-0.25%)
Mar 22, 2023 4.280 4.280 4.080 4.080 41,313 +0.00(+0.00%)
Mar 21, 2023 4.160 4.220 4.080 4.080 37,972 -0.03(-0.70%)
Mar 20, 2023 4.160 4.300 4.100 4.109 16,348 -0.08(-1.83%)
Mar 17, 2023 4.080 4.300 4.080 4.185 31,464 +0.00(+0.12%)
Mar 16, 2023 4.070 4.240 4.060 4.180 15,557 +0.01(+0.26%)
Mar 15, 2023 4.213 4.310 4.160 4.169 21,907 -0.00(-0.02%)
Mar 14, 2023 4.150 4.300 4.119 4.170 28,610 +0.03(+0.72%)
Mar 13, 2023 3.990 4.200 3.990 4.140 17,870 +0.08(+1.97%)
Mar 10, 2023 4.070 4.220 4.048 4.060 26,971 -0.01(-0.25%)
Mar 09, 2023 4.060 4.205 3.930 4.070 39,785 -0.02(-0.49%)
Mar 08, 2023 4.090 4.201 4.090 4.090 13,770 +0.05(+1.19%)
Mar 07, 2023 4.040 4.270 4.040 4.042 4,579 -0.20(-4.67%)
Mar 06, 2023 4.340 4.340 4.200 4.240 8,191 +0.01(+0.34%)
Mar 03, 2023 4.250 4.293 4.194 4.226 4,743 -0.02(-0.49%)
Mar 02, 2023 4.260 4.370 4.180 4.247 8,681 -0.00(-0.08%)
Mar 01, 2023 4.270 4.322 4.180 4.250 8,446 +0.02(+0.44%)
Feb 28, 2023 4.230 4.360 4.150 4.231 41,942 +0.02(+0.50%)
Feb 27, 2023 4.240 4.240 4.185 4.210 4,727 +0.00(+0.00%)
Feb 24, 2023 4.100 4.240 4.100 4.210 6,447 +0.08(+1.94%)
Feb 23, 2023 4.110 4.220 4.000 4.130 46,321 +0.07(+1.72%)
Feb 22, 2023 4.110 4.230 4.060 4.060 15,270 -0.07(-1.58%)
Feb 21, 2023 4.150 4.238 3.930 4.125 19,557 -0.05(-1.32%)
Feb 17, 2023 4.080 4.270 4.080 4.180 29,629 +0.05(+1.16%)
Feb 16, 2023 4.190 4.195 4.033 4.132 4,667 -0.06(-1.39%)
Feb 15, 2023 4.160 4.239 4.160 4.190 2,377 -0.01(-0.24%)
Feb 14, 2023 4.219 4.349 4.200 4.200 16,582 -0.03(-0.71%)
Feb 13, 2023 4.100 4.336 4.100 4.230 11,030 +0.10(+2.42%)
Feb 10, 2023 4.220 4.230 4.090 4.130 31,414 -0.14(-3.35%)
Feb 09, 2023 4.371 4.377 4.240 4.273 17,522 -0.05(-1.09%)
Feb 08, 2023 4.370 4.415 4.200 4.320 79,789 -0.05(-1.04%)
Feb 07, 2023 4.030 4.450 4.020 4.366 64,169 +0.33(+8.23%)
Feb 06, 2023 4.070 4.170 4.020 4.034 3,609 -0.10(-2.53%)
Feb 03, 2023 4.040 4.190 4.040 4.138 5,821 +0.05(+1.18%)
Feb 02, 2023 4.100 4.160 4.090 4.090 4,440 +0.00(+0.00%)
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.