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

Body and Mind Inc (OP: BMMJ )

0.0540 -0.0085 (-13.60%)
Streaming Delayed Price Updated: 3:57 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 (%)
Oct 31, 2019 0.6586 0.7649 0.6586 0.7554 18,133 +0.02(+2.07%)
Oct 30, 2019 0.7547 0.7758 0.7400 0.7401 14,772 -0.01(-1.32%)
Oct 29, 2019 0.7500 0.7700 0.7378 0.7500 20,768 -0.02(-3.21%)
Oct 28, 2019 0.6636 0.8078 0.6636 0.7749 48,205 -0.02(-3.11%)
Oct 25, 2019 0.8000 0.8151 0.7600 0.7998 40,800 +0.02(+2.60%)
Oct 24, 2019 0.7868 0.8100 0.7200 0.7795 31,144 +0.05(+6.78%)
Oct 23, 2019 0.7297 0.7420 0.7297 0.7300 41,335 +0.01(+1.39%)
Oct 22, 2019 0.7900 0.7975 0.7101 0.7200 90,321 -0.08(-9.80%)
Oct 21, 2019 0.8481 0.8481 0.7747 0.7982 38,529 -0.04(-4.98%)
Oct 18, 2019 0.9136 0.9136 0.8100 0.8400 96,800 -0.06(-6.67%)
Oct 17, 2019 1.000 1.040 0.9000 0.9000 55,292 -0.06(-5.98%)
Oct 16, 2019 0.9500 0.9589 0.8900 0.9572 38,358 -0.04(-4.26%)
Oct 15, 2019 0.9558 0.9999 0.8691 0.9998 102,635 -0.00(-0.02%)
Oct 14, 2019 0.9358 1.025 0.9358 1.000 25,570 +0.03(+3.09%)
Oct 11, 2019 0.9534 1.000 0.9435 0.9700 121,300 +0.01(+1.25%)
Oct 10, 2019 0.8397 0.9799 0.8397 0.9580 106,964 +0.03(+3.04%)
Oct 09, 2019 0.7564 0.9297 0.6500 0.9297 92,921 +0.13(+16.23%)
Oct 08, 2019 0.8100 0.8100 0.7600 0.7999 16,604 +0.00(+0.55%)
Oct 07, 2019 0.6500 0.8483 0.6500 0.7955 85,025 -0.00(-0.48%)
Oct 04, 2019 0.8200 0.8346 0.7600 0.7993 130,700 -0.01(-1.32%)
Oct 03, 2019 0.7392 0.8100 0.7212 0.8100 43,719 +0.08(+10.78%)
Oct 02, 2019 0.6883 0.7445 0.6500 0.7312 84,175 +0.06(+9.13%)
Oct 01, 2019 0.7200 0.7343 0.6500 0.6700 94,678 -0.05(-7.38%)
Sep 30, 2019 0.8113 0.9100 0.7200 0.7234 23,660 -0.08(-9.57%)
Sep 27, 2019 0.8207 0.8392 0.7700 0.8000 19,300 -0.03(-3.17%)
Sep 26, 2019 0.8500 0.9100 0.8100 0.8262 65,685 -0.07(-7.94%)
Sep 25, 2019 0.7700 0.8977 0.7473 0.8975 72,111 +0.09(+10.93%)
Sep 24, 2019 0.9452 0.9452 0.7629 0.8091 159,950 -0.15(-15.78%)
Sep 23, 2019 1.001 1.040 0.9300 0.9607 29,751 -0.04(-3.56%)
Sep 20, 2019 1.020 1.020 0.9305 0.9962 36,000 -0.02(-2.33%)
Sep 19, 2019 1.040 1.040 0.8587 1.020 58,744 +0.00(+0.00%)
Sep 18, 2019 1.080 1.080 0.8351 1.020 66,901 +0.02(+2.00%)
Sep 17, 2019 1.070 1.165 0.9500 1.000 156,142 -0.10(-8.72%)
Sep 16, 2019 1.110 1.180 1.077 1.095 171,247 +0.01(+0.74%)
Sep 13, 2019 1.030 1.110 0.9322 1.087 353,500 +0.08(+7.67%)
Sep 12, 2019 1.050 1.050 0.9285 1.010 104,692 +0.02(+2.37%)
Sep 11, 2019 0.8534 1.050 0.8534 0.9866 179,530 +0.13(+15.30%)
Sep 10, 2019 0.7599 0.8558 0.7200 0.8557 55,142 +0.13(+18.01%)
Sep 09, 2019 0.7614 0.7614 0.7000 0.7251 28,164 -0.00(-0.11%)
Sep 06, 2019 0.7248 0.7600 0.6949 0.7259 78,100 +0.03(+3.70%)
Sep 05, 2019 0.6800 0.7214 0.6660 0.7000 120,330 +0.02(+2.94%)
Sep 04, 2019 0.6200 0.7009 0.6129 0.6800 99,174 +0.05(+7.99%)
Sep 03, 2019 0.5800 0.6317 0.5800 0.6297 36,267 +0.01(+1.56%)
Aug 30, 2019 0.5918 0.6211 0.5844 0.6200 37,700 +0.02(+3.33%)
Aug 29, 2019 0.5700 0.6040 0.5700 0.6000 33,279 -0.01(-1.15%)
Aug 28, 2019 0.5900 0.6200 0.5900 0.6070 28,460 +0.01(+1.17%)
Aug 27, 2019 0.6138 0.6300 0.5633 0.6000 74,116 -0.03(-4.78%)
Aug 26, 2019 0.6659 0.6659 0.5979 0.6301 42,906 +0.00(+0.02%)
Aug 23, 2019 0.6495 0.6731 0.6200 0.6300 31,700 -0.02(-3.08%)
Aug 22, 2019 0.6493 0.6827 0.6300 0.6500 37,975 -0.01(-1.49%)
Aug 21, 2019 0.7250 0.7252 0.6200 0.6598 19,630 +0.01(+1.45%)
Aug 20, 2019 0.6881 0.7079 0.6350 0.6504 32,170 -0.04(-5.19%)
Aug 19, 2019 0.7263 0.7300 0.6666 0.6860 53,120 -0.04(-6.03%)
Aug 16, 2019 0.5863 0.7300 0.5863 0.7300 62,200 +0.11(+17.74%)
Aug 15, 2019 0.6265 0.6434 0.5700 0.6200 47,597 -0.01(-1.65%)
Aug 14, 2019 0.6600 0.6600 0.6110 0.6304 42,834 -0.02(-3.00%)
Aug 13, 2019 0.6502 0.6982 0.6377 0.6499 19,717 +0.01(+0.88%)
Aug 12, 2019 0.6900 0.7177 0.6332 0.6442 78,229 -0.06(-7.96%)
Aug 09, 2019 0.7300 0.7300 0.6602 0.6999 37,400 -0.02(-2.76%)
Aug 08, 2019 0.7067 0.7411 0.6790 0.7198 81,162 +0.03(+3.69%)
Aug 07, 2019 0.7000 0.7370 0.6800 0.6942 28,723 -0.00(-0.46%)
Aug 06, 2019 0.7100 0.7395 0.6799 0.6974 53,169 -0.02(-3.13%)
Aug 05, 2019 0.6940 0.7599 0.6840 0.7199 33,078 +0.03(+3.69%)
Aug 02, 2019 0.7092 0.7092 0.6205 0.6943 190,900 +0.04(+5.76%)
Aug 01, 2019 0.6850 0.6910 0.6400 0.6565 72,357 -0.03(-4.52%)
Jul 31, 2019 0.7250 0.7404 0.6472 0.6876 229,369 -0.04(-5.21%)
Jul 30, 2019 0.7000 0.7688 0.6900 0.7254 176,940 -0.01(-1.04%)
Jul 29, 2019 0.7416 0.7849 0.7234 0.7330 31,962 -0.05(-6.61%)
Jul 26, 2019 0.7798 0.7851 0.7500 0.7849 32,700 +0.01(+1.63%)
Jul 25, 2019 0.7292 0.7723 0.7292 0.7723 44,008 +0.01(+1.05%)
Jul 24, 2019 0.7238 0.7900 0.7100 0.7643 149,613 -0.04(-4.38%)
Jul 23, 2019 0.7912 0.8100 0.7392 0.7993 177,179 -0.02(-2.49%)
Jul 22, 2019 0.8064 0.8712 0.7500 0.8197 33,092 -0.01(-1.24%)
Jul 19, 2019 0.8340 0.8500 0.7838 0.8300 75,300 +0.00(+0.50%)
Jul 18, 2019 0.8000 0.8998 0.7835 0.8259 60,311 +0.02(+1.96%)
Jul 17, 2019 0.9160 0.9160 0.8000 0.8100 59,613 -0.06(-6.77%)
Jul 16, 2019 0.8543 0.8706 0.8100 0.8688 37,650 +0.04(+4.67%)
Jul 15, 2019 0.9000 0.9100 0.8250 0.8300 137,005 -0.05(-5.78%)
Jul 12, 2019 0.8657 0.9300 0.8280 0.8809 135,900 -0.06(-6.26%)
Jul 11, 2019 0.8800 0.9455 0.8760 0.9397 157,829 +0.04(+4.41%)
Jul 10, 2019 0.8800 0.9633 0.8800 0.9000 69,945 -0.05(-5.14%)
Jul 09, 2019 0.9499 0.9590 0.9000 0.9488 99,842 -0.02(-2.19%)
Jul 08, 2019 0.8698 0.9800 0.8698 0.9700 80,819 +0.00(+0.29%)
Jul 05, 2019 1.050 1.050 0.9150 0.9672 130,400 -0.08(-7.89%)
Jul 03, 2019 1.060 1.080 0.9718 1.050 33,100 +0.05(+5.00%)
Jul 02, 2019 1.030 1.080 0.9700 1.000 70,426 -0.05(-4.76%)
Jul 01, 2019 1.030 1.100 1.030 1.050 117,581 +0.02(+1.94%)
Jun 28, 2019 0.9220 1.060 0.9200 1.030 134,400 +0.11(+11.67%)
Jun 27, 2019 0.8750 0.9323 0.8750 0.9224 56,477 +0.02(+2.49%)
Jun 26, 2019 1.000 1.000 0.8737 0.9000 128,659 -0.06(-6.30%)
Jun 25, 2019 0.9900 1.040 0.9141 0.9605 90,055 -0.03(-2.98%)
Jun 24, 2019 1.020 1.100 0.9600 0.9900 69,516 -0.07(-6.60%)
Jun 21, 2019 1.005 1.070 0.9644 1.060 73,500 +0.04(+3.92%)
Jun 20, 2019 1.050 1.100 1.005 1.020 131,347 -0.04(-3.77%)
Jun 19, 2019 1.060 1.070 1.000 1.060 46,540 -0.02(-1.81%)
Jun 18, 2019 1.180 1.210 1.050 1.079 99,037 +0.02(+1.84%)
Jun 17, 2019 1.060 1.150 1.040 1.060 108,112 +0.01(+0.95%)
Jun 14, 2019 0.9572 1.050 0.8300 1.050 178,700 +0.19(+22.53%)
Jun 13, 2019 1.000 1.000 0.8569 0.8569 261,350 -0.13(-13.43%)
Jun 12, 2019 1.040 1.100 0.9500 0.9898 363,448 -0.10(-9.07%)
Jun 11, 2019 1.220 1.296 1.065 1.089 322,690 -0.13(-10.78%)
Jun 10, 2019 1.290 1.294 1.055 1.220 295,950 +0.14(+12.96%)
Jun 07, 2019 1.110 1.214 0.9950 1.080 662,400 -0.10(-8.47%)
Jun 06, 2019 1.350 1.350 1.139 1.180 704,276 -0.20(-14.49%)
Jun 05, 2019 1.590 1.630 1.330 1.380 362,819 -0.22(-13.75%)
Jun 04, 2019 1.709 1.730 1.569 1.600 167,916 -0.14(-8.05%)
Jun 03, 2019 1.770 1.770 1.700 1.740 18,187 +0.00(+0.00%)
May 31, 2019 1.750 1.780 1.690 1.740 49,600 -0.01(-0.57%)
May 30, 2019 1.680 1.770 1.590 1.750 82,658 +0.09(+5.42%)
May 29, 2019 1.600 1.660 1.469 1.660 138,715 +0.04(+2.47%)
May 28, 2019 1.660 1.700 1.560 1.620 148,844 -0.10(-5.81%)
May 24, 2019 1.720 1.780 1.670 1.720 54,100 +0.01(+0.58%)
May 23, 2019 1.670 1.780 1.640 1.710 67,986 +0.04(+2.40%)
May 22, 2019 1.800 1.840 1.650 1.670 294,372 -0.20(-10.70%)
May 21, 2019 1.975 2.020 1.820 1.870 116,413 -0.13(-6.50%)
May 20, 2019 1.865 2.020 1.750 2.000 43,951 -0.02(-0.99%)
May 17, 2019 1.910 2.075 1.910 2.020 115,600 -0.02(-0.97%)
May 16, 2019 2.000 2.040 1.850 2.040 141,056 +0.04(+1.98%)
May 15, 2019 1.885 2.070 1.881 2.000 122,956 -0.03(-1.48%)
May 14, 2019 2.100 2.140 2.010 2.030 194,255 -0.07(-3.15%)
May 13, 2019 2.050 2.150 1.970 2.096 195,500 +0.07(+3.25%)
May 10, 2019 1.880 2.030 1.840 2.030 243,300 +0.13(+7.07%)
May 09, 2019 1.700 1.980 1.580 1.896 256,477 +0.15(+8.34%)
May 08, 2019 1.800 1.890 1.730 1.750 150,876 +0.00(+0.00%)
May 07, 2019 1.800 1.800 1.680 1.750 179,600 +0.07(+4.17%)
May 06, 2019 1.690 1.740 1.600 1.680 119,841 -0.01(-0.70%)
May 03, 2019 1.690 1.930 1.555 1.692 562,300 -0.13(-7.04%)
May 02, 2019 1.720 1.871 1.695 1.820 467,528 +0.13(+7.69%)
May 01, 2019 1.355 1.750 1.310 1.690 546,422 +0.29(+20.71%)
Apr 30, 2019 0.9450 1.670 0.9450 1.400 2,062,763 -0.26(-15.66%)
Apr 26, 2019 1.660 1.660 1.660 0 -0.45(-21.33%)
Apr 25, 2019 2.420 2.500 1.870 2.110 1,985,184 -0.35(-14.23%)
Apr 24, 2019 2.375 2.700 2.370 2.460 1,180,474 -0.12(-4.65%)
Apr 23, 2019 2.080 2.600 2.080 2.580 1,180,388 +0.39(+17.81%)
Apr 22, 2019 1.810 2.200 1.730 2.190 878,321 +0.36(+19.67%)
Apr 18, 2019 1.880 2.000 1.730 1.830 1,548,000 -0.13(-6.63%)
Apr 17, 2019 2.050 2.400 1.650 1.960 2,325,945 -0.08(-3.92%)
Apr 16, 2019 1.730 2.050 1.730 2.040 986,875 +0.31(+17.67%)
Apr 15, 2019 1.670 1.831 1.560 1.734 901,137 +0.17(+11.13%)
Apr 12, 2019 1.460 1.730 1.450 1.560 1,236,400 +0.10(+6.85%)
Apr 11, 2019 1.220 1.480 1.210 1.460 792,758 +0.24(+20.04%)
Apr 10, 2019 1.160 1.220 1.130 1.216 283,617 +0.07(+5.77%)
Apr 09, 2019 1.160 1.180 1.120 1.150 268,450 -0.02(-1.95%)
Apr 08, 2019 1.200 1.200 1.100 1.173 724,447 +0.00(+0.25%)
Apr 05, 2019 1.010 1.180 1.010 1.170 568,700 +0.12(+11.43%)
Apr 04, 2019 0.9600 1.090 0.9300 1.050 1,092,569 +0.12(+13.32%)
Apr 03, 2019 0.8131 0.9800 0.8000 0.9266 811,728 +0.09(+10.20%)
Apr 02, 2019 0.7608 0.8448 0.7500 0.8408 360,082 +0.08(+10.43%)
Apr 01, 2019 0.7240 0.8380 0.7100 0.7614 818,040 +0.04(+6.25%)
Mar 29, 2019 0.7214 0.7365 0.7000 0.7166 228,500 -0.00(-0.47%)
Mar 28, 2019 0.7120 0.7200 0.6747 0.7200 128,318 +0.01(+1.10%)
Mar 27, 2019 0.6831 0.7150 0.6800 0.7122 762,876 +0.03(+4.28%)
Mar 26, 2019 0.6230 0.6830 0.6200 0.6830 353,407 +0.05(+7.22%)
Mar 25, 2019 0.6280 0.6370 0.5856 0.6370 385,356 +0.00(+0.17%)
Mar 22, 2019 0.6146 0.6400 0.5949 0.6359 561,200 +0.03(+4.57%)
Mar 21, 2019 0.6098 0.6105 0.6000 0.6081 135,084 -0.00(-0.31%)
Mar 20, 2019 0.6000 0.6134 0.5900 0.6100 91,580 +0.01(+1.04%)
Mar 19, 2019 0.5900 0.6039 0.5800 0.6037 123,435 +0.01(+2.36%)
Mar 18, 2019 0.5946 0.6000 0.5670 0.5898 58,362 +0.01(+1.69%)
Mar 15, 2019 0.5000 0.6000 0.5000 0.5800 263,900 +0.10(+20.83%)
Mar 14, 2019 0.4851 0.4909 0.4700 0.4800 90,360 -0.01(-2.24%)
Mar 13, 2019 0.4885 0.4910 0.4700 0.4910 39,307 +0.00(+0.49%)
Mar 12, 2019 0.4959 0.4960 0.4700 0.4886 39,367 +0.00(+0.29%)
Mar 11, 2019 0.4800 0.5093 0.4762 0.4872 21,860 +0.01(+1.50%)
Mar 08, 2019 0.4900 0.4900 0.4610 0.4800 22,200 +0.01(+2.11%)
Mar 07, 2019 0.4900 0.4900 0.4700 0.4701 41,511 -0.03(-5.98%)
Mar 06, 2019 0.4990 0.5000 0.4873 0.5000 1,835 +0.00(+0.00%)
Mar 05, 2019 0.5087 0.5099 0.4841 0.5000 40,560 +0.00(+0.00%)
Mar 04, 2019 0.4711 0.5134 0.4711 0.5000 16,971 +0.00(+0.00%)
Mar 01, 2019 0.4738 0.5077 0.4738 0.5000 54,300 -0.00(-0.81%)
Feb 28, 2019 0.5259 0.5273 0.4950 0.5041 43,086 -0.01(-1.16%)
Feb 27, 2019 0.5270 0.5419 0.5050 0.5100 95,775 -0.02(-3.23%)
Feb 26, 2019 0.5200 0.5364 0.5200 0.5270 11,910 -0.00(-0.06%)
Feb 25, 2019 0.5400 0.5400 0.5137 0.5273 21,812 -0.01(-1.18%)
Feb 22, 2019 0.5052 0.5336 0.5052 0.5336 25,400 +0.02(+3.51%)
Feb 21, 2019 0.5494 0.5494 0.5155 0.5155 72,570 -0.03(-5.95%)
Feb 20, 2019 0.5900 0.5900 0.5100 0.5481 53,501 -0.04(-6.39%)
Feb 19, 2019 0.5825 0.5906 0.5634 0.5855 28,871 +0.01(+1.49%)
Feb 15, 2019 0.5676 0.5769 0.5500 0.5769 71,000 +0.00(+0.42%)
Feb 14, 2019 0.5560 0.5745 0.5500 0.5745 36,733 +0.01(+2.59%)
Feb 13, 2019 0.5761 0.5772 0.5600 0.5600 8,650 -0.00(-0.88%)
Feb 12, 2019 0.5781 0.5844 0.5650 0.5650 10,808 -0.02(-2.90%)
Feb 11, 2019 0.5746 0.5819 0.5586 0.5819 18,598 +0.00(+0.24%)
Feb 08, 2019 0.6058 0.6058 0.5647 0.5805 6,800 -0.02(-3.91%)
Feb 07, 2019 0.5892 0.6049 0.5539 0.6041 161,969 -0.01(-1.31%)
Feb 06, 2019 0.5850 0.6121 0.5800 0.6121 34,503 +0.00(+0.00%)
Feb 05, 2019 0.6118 0.6121 0.5700 0.6121 89,631 +0.00(+0.31%)
Feb 04, 2019 0.5863 0.6121 0.5863 0.6102 77,218 +0.02(+3.42%)
Feb 01, 2019 0.5700 0.6065 0.5700 0.5900 80,100 -0.00(-0.03%)
Jan 31, 2019 0.5951 0.6121 0.5900 0.5902 81,490 -0.01(-1.62%)
Jan 30, 2019 0.6050 0.6050 0.5900 0.5999 48,320 -0.01(-0.84%)
Jan 29, 2019 0.5988 0.6100 0.5800 0.6050 36,504 +0.02(+2.54%)
Jan 28, 2019 0.5510 0.6135 0.5510 0.5900 152,365 +0.04(+7.27%)
Jan 25, 2019 0.5100 0.5500 0.4919 0.5500 70,600 +0.04(+7.84%)
Jan 24, 2019 0.4843 0.5198 0.4843 0.5100 17,350 -0.00(-0.04%)
Jan 23, 2019 0.5346 0.5346 0.4838 0.5102 16,600 -0.02(-4.64%)
Jan 22, 2019 0.6599 0.6599 0.5200 0.5350 73,000 -0.02(-3.15%)
Jan 18, 2019 0.5600 0.5616 0.5103 0.5524 21,100 -0.01(-1.37%)
Jan 17, 2019 0.5570 0.5700 0.5470 0.5601 16,278 -0.01(-1.49%)
Jan 16, 2019 0.5700 0.5837 0.5570 0.5686 18,375 -0.03(-4.49%)
Jan 15, 2019 0.6100 0.6100 0.5570 0.5953 30,930 -0.01(-1.72%)
Jan 14, 2019 0.6035 0.6100 0.5777 0.6057 6,833 -0.00(-0.70%)
Jan 11, 2019 0.6285 0.6287 0.5628 0.6100 14,200 -0.02(-3.17%)
Jan 10, 2019 0.5900 0.6300 0.5900 0.6300 37,777 +0.05(+8.62%)
Jan 09, 2019 0.5690 0.5800 0.5500 0.5800 8,300 +0.04(+7.41%)
Jan 08, 2019 0.5550 0.5664 0.5366 0.5400 7,737 -0.02(-2.70%)
Jan 07, 2019 0.5500 0.5550 0.4988 0.5550 28,411 +0.02(+2.80%)
Jan 04, 2019 0.4900 0.5399 0.4900 0.5399 42,300 +0.09(+19.98%)
Jan 03, 2019 0.4408 0.4823 0.4400 0.4500 33,119 -0.00(-0.77%)
Jan 02, 2019 0.3869 0.5000 0.3869 0.4535 78,809 +0.05(+11.26%)
Dec 31, 2018 0.3783 0.4300 0.3783 0.4076 14,800 -0.01(-1.78%)
Dec 28, 2018 0.4285 0.4285 0.3787 0.4150 5,000 +0.01(+1.22%)
Dec 27, 2018 0.4422 0.4422 0.3900 0.4100 19,722 -0.04(-8.89%)
Dec 26, 2018 0.4386 0.5000 0.3650 0.4500 33,702 +0.02(+3.76%)
Dec 24, 2018 0.4100 0.4386 0.3547 0.4337 47,400 +0.05(+14.10%)
Dec 21, 2018 0.4164 0.4386 0.3801 0.3801 38,300 -0.01(-2.54%)
Dec 20, 2018 0.3910 0.4243 0.3900 0.3900 186,875 -0.02(-4.99%)
Dec 19, 2018 0.4574 0.4574 0.4085 0.4105 43,240 -0.03(-7.55%)
Dec 18, 2018 0.4552 0.4868 0.4152 0.4440 46,874 +0.03(+6.09%)
Dec 17, 2018 0.4357 0.4579 0.4184 0.4185 27,499 -0.02(-4.10%)
Dec 14, 2018 0.4500 0.4500 0.4240 0.4364 36,500 +0.01(+2.95%)
Dec 13, 2018 0.4531 0.4531 0.4234 0.4239 83,874 -0.04(-9.09%)
Dec 12, 2018 0.4635 0.5192 0.4500 0.4663 39,522 -0.00(-0.79%)
Dec 11, 2018 0.4792 0.5177 0.4700 0.4700 54,310 +0.02(+4.10%)
Dec 10, 2018 0.5129 0.5129 0.4100 0.4515 73,277 -0.08(-14.71%)
Dec 07, 2018 0.5900 0.6456 0.4700 0.5294 160,100 -0.13(-19.86%)
Dec 06, 2018 0.7479 0.7479 0.5508 0.6606 87,678 -0.10(-13.08%)
Dec 04, 2018 0.7600 0.7900 0.7368 0.7600 126,700 +0.00(+0.00%)
Dec 03, 2018 0.7200 0.8200 0.7190 0.7600 85,617 +0.02(+2.70%)
Nov 30, 2018 0.6862 0.7761 0.6700 0.7400 203,800 +0.06(+9.14%)
Nov 29, 2018 0.7526 0.7655 0.6000 0.6780 168,508 +0.01(+1.19%)
Nov 28, 2018 0.5576 0.6700 0.5576 0.6700 48,135 +0.13(+24.07%)
Nov 27, 2018 0.5400 0.5742 0.4947 0.5400 41,878 -0.02(-3.57%)
Nov 26, 2018 0.5700 0.5700 0.5500 0.5600 33,713 -0.01(-1.75%)
Nov 23, 2018 0.5841 0.5841 0.5600 0.5700 22,900 -0.02(-3.39%)
Nov 21, 2018 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
Nov 20, 2018 0.5488 0.5542 0.5400 0.5400 52,106 -0.01(-1.60%)
Nov 19, 2018 0.6015 0.6093 0.5310 0.5488 150,813 -0.04(-6.65%)
Nov 16, 2018 0.5800 0.5879 0.5603 0.5879 5,100 +0.01(+1.52%)
Nov 15, 2018 0.5700 0.5800 0.5700 0.5791 31,295 -0.00(-0.16%)
Nov 14, 2018 0.6131 0.6131 0.5561 0.5800 50,552 -0.03(-5.46%)
Nov 13, 2018 0.6140 0.6140 0.5786 0.6135 24,904 -0.03(-4.42%)
Nov 12, 2018 0.6300 0.6681 0.5777 0.6419 42,199 +0.04(+6.98%)
Nov 09, 2018 0.6871 0.7100 0.5900 0.6000 102,100 -0.12(-16.67%)
Nov 08, 2018 0.7500 0.7735 0.6845 0.7200 86,806 -0.03(-4.00%)
Nov 07, 2018 0.8413 0.8413 0.7316 0.7500 171,601 -0.04(-5.65%)
Nov 06, 2018 0.6800 0.8256 0.6800 0.7949 336,599 +0.10(+14.05%)
Nov 05, 2018 0.6000 0.6970 0.5900 0.6970 60,777 +0.16(+29.22%)
Nov 02, 2018 0.5300 0.5900 0.5010 0.5394 33,600 +0.03(+5.91%)
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.