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

Trees Corp (OP: CANN )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 10, 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, 2018 2.530 2.800 2.521 2.780 167,155 +0.28(+11.20%)
Oct 30, 2018 2.710 2.720 2.500 2.500 406,498 -0.17(-6.37%)
Oct 29, 2018 2.960 2.980 2.620 2.670 367,722 -0.27(-9.18%)
Oct 26, 2018 2.980 2.990 2.900 2.940 122,200 -0.06(-2.00%)
Oct 25, 2018 3.000 3.070 2.850 3.000 192,502 +0.00(+0.00%)
Oct 24, 2018 3.150 3.250 3.000 3.000 250,799 -0.10(-3.23%)
Oct 23, 2018 2.750 3.110 2.720 3.100 409,244 +0.14(+4.73%)
Oct 22, 2018 3.230 3.230 2.850 2.960 586,834 -0.22(-6.92%)
Oct 19, 2018 3.425 3.498 3.130 3.180 314,400 -0.20(-6.06%)
Oct 18, 2018 3.630 3.630 3.290 3.385 514,684 -0.21(-5.71%)
Oct 17, 2018 3.570 3.690 3.380 3.590 339,744 +0.01(+0.34%)
Oct 16, 2018 3.880 3.990 3.420 3.578 692,377 -0.18(-4.79%)
Oct 15, 2018 3.470 3.860 3.400 3.758 892,861 +0.39(+11.51%)
Oct 12, 2018 3.020 3.570 3.020 3.370 536,000 +0.34(+11.22%)
Oct 11, 2018 3.080 3.085 2.900 3.030 215,465 +0.01(+0.50%)
Oct 10, 2018 3.160 3.330 2.820 3.015 653,039 -0.19(-6.07%)
Oct 09, 2018 3.050 3.330 3.000 3.210 223,489 +0.11(+3.55%)
Oct 08, 2018 3.170 3.225 3.000 3.100 336,387 -0.10(-3.13%)
Oct 05, 2018 3.410 3.410 3.110 3.200 462,500 -0.21(-6.16%)
Oct 04, 2018 3.420 3.550 3.350 3.410 164,947 -0.01(-0.29%)
Oct 03, 2018 3.560 3.560 3.380 3.420 271,491 -0.13(-3.66%)
Oct 02, 2018 3.810 3.880 3.400 3.550 529,807 -0.27(-7.07%)
Oct 01, 2018 3.980 3.980 3.800 3.820 265,972 -0.01(-0.26%)
Sep 28, 2018 3.800 3.850 3.800 3.830 214,700 +0.03(+0.79%)
Sep 27, 2018 3.980 3.980 3.750 3.800 190,226 +0.01(+0.26%)
Sep 26, 2018 3.930 4.000 3.750 3.790 292,329 -0.12(-3.07%)
Sep 25, 2018 3.900 4.020 3.890 3.910 397,609 +0.02(+0.51%)
Sep 24, 2018 3.950 3.990 3.820 3.890 390,739 -0.03(-0.77%)
Sep 21, 2018 4.100 4.130 3.880 3.920 647,500 -0.10(-2.54%)
Sep 20, 2018 4.050 4.150 4.000 4.022 610,910 +0.03(+0.68%)
Sep 19, 2018 4.490 4.510 3.880 3.995 1,896,432 -0.42(-9.41%)
Sep 18, 2018 4.150 4.410 3.950 4.410 1,685,706 +0.53(+13.66%)
Sep 17, 2018 3.670 3.890 3.610 3.880 440,863 +0.28(+7.78%)
Sep 14, 2018 3.520 3.690 3.410 3.600 406,300 -0.09(-2.44%)
Sep 13, 2018 3.910 4.070 3.530 3.690 699,510 -0.25(-6.35%)
Sep 12, 2018 4.120 4.130 3.560 3.940 1,295,069 -0.12(-2.96%)
Sep 11, 2018 3.420 4.075 3.310 4.060 1,609,212 +0.76(+23.03%)
Sep 10, 2018 3.290 3.350 3.100 3.300 332,971 +0.10(+3.12%)
Sep 07, 2018 3.315 3.320 2.990 3.200 423,700 -0.12(-3.61%)
Sep 06, 2018 3.550 3.580 3.210 3.320 517,019 -0.25(-7.00%)
Sep 05, 2018 3.490 3.740 3.480 3.570 757,254 +0.14(+4.08%)
Sep 04, 2018 3.380 3.520 3.340 3.430 662,866 +0.12(+3.63%)
Aug 31, 2018 3.310 3.310 3.310 0 +0.03(+0.91%)
Aug 30, 2018 3.220 3.400 3.210 3.280 1,618,251 +0.40(+13.89%)
Aug 29, 2018 2.790 2.930 2.760 2.880 445,141 +0.03(+1.05%)
Aug 28, 2018 2.920 2.980 2.760 2.850 373,162 -0.09(-3.06%)
Aug 27, 2018 3.060 3.100 2.850 2.940 846,349 -0.11(-3.61%)
Aug 24, 2018 3.290 3.390 3.000 3.050 676,300 -0.20(-6.15%)
Aug 23, 2018 3.350 3.450 3.210 3.250 346,905 -0.12(-3.56%)
Aug 22, 2018 3.500 3.590 3.110 3.370 770,600 -0.04(-1.17%)
Aug 21, 2018 3.150 3.555 3.130 3.410 1,205,293 +0.33(+10.71%)
Aug 20, 2018 2.740 3.192 2.700 3.080 931,924 +0.39(+14.50%)
Aug 17, 2018 2.680 2.800 2.610 2.690 277,700 +0.04(+1.51%)
Aug 16, 2018 2.880 3.050 2.600 2.650 629,062 -0.23(-7.99%)
Aug 15, 2018 2.370 2.880 2.370 2.880 709,772 +0.51(+21.62%)
Aug 14, 2018 2.230 2.390 2.230 2.368 228,185 +0.10(+4.50%)
Aug 13, 2018 2.150 2.350 2.150 2.266 264,600 +0.10(+4.42%)
Aug 10, 2018 2.350 2.400 2.170 2.170 268,100 -0.18(-7.66%)
Aug 09, 2018 2.400 2.500 2.300 2.350 255,186 -0.07(-2.89%)
Aug 08, 2018 2.520 2.560 2.300 2.420 442,697 -0.10(-3.97%)
Aug 07, 2018 2.530 2.555 2.510 2.520 183,727 -0.03(-1.18%)
Aug 06, 2018 2.520 2.590 2.520 2.550 130,121 +0.00(+0.20%)
Aug 03, 2018 2.660 2.700 2.530 2.545 122,700 -0.05(-1.93%)
Aug 02, 2018 2.710 2.750 2.510 2.595 138,541 -0.10(-3.89%)
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.