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

Marimed Inc (OP: MRMD )

0.2149 -0.0021 (-0.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 30, 2022 0.5100 0.5315 0.5021 0.5315 210,419 +0.02(+4.22%)
Nov 29, 2022 0.5001 0.5200 0.5000 0.5100 219,908 +0.01(+2.00%)
Nov 28, 2022 0.5400 0.5450 0.5000 0.5000 181,563 -0.03(-5.66%)
Nov 25, 2022 0.5450 0.5490 0.5275 0.5300 40,179 +0.01(+1.05%)
Nov 23, 2022 0.5300 0.5397 0.5150 0.5245 163,330 -0.02(-2.78%)
Nov 22, 2022 0.5200 0.5415 0.5070 0.5395 76,349 +0.01(+1.98%)
Nov 21, 2022 0.5175 0.5400 0.5000 0.5290 273,610 +0.01(+1.73%)
Nov 18, 2022 0.5175 0.5400 0.5100 0.5200 142,454 -0.01(-2.35%)
Nov 17, 2022 0.5300 0.5400 0.5200 0.5325 137,799 -0.01(-1.39%)
Nov 16, 2022 0.5110 0.5600 0.5110 0.5400 356,807 -0.03(-5.48%)
Nov 15, 2022 0.5700 0.5823 0.5202 0.5713 414,958 +0.00(+0.76%)
Nov 14, 2022 0.5400 0.5800 0.5300 0.5670 817,275 +0.03(+5.98%)
Nov 11, 2022 0.5001 0.5400 0.5000 0.5350 209,052 +0.04(+7.00%)
Nov 10, 2022 0.5002 0.5500 0.4900 0.5000 393,972 -0.01(-1.96%)
Nov 09, 2022 0.5400 0.5990 0.5010 0.5100 488,133 +0.00(+0.00%)
Nov 08, 2022 0.5010 0.5300 0.4900 0.5100 309,364 -0.00(-0.86%)
Nov 07, 2022 0.5300 0.5534 0.5010 0.5144 462,758 -0.01(-1.04%)
Nov 04, 2022 0.5200 0.5290 0.5100 0.5198 157,628 -0.00(-0.04%)
Nov 03, 2022 0.5203 0.5400 0.4851 0.5200 278,467 +0.01(+1.96%)
Nov 02, 2022 0.5300 0.5500 0.5001 0.5100 176,745 -0.03(-5.56%)
Nov 01, 2022 0.5500 0.5595 0.5310 0.5400 88,894 -0.01(-1.82%)
Oct 31, 2022 0.5100 0.5598 0.4892 0.5500 411,413 +0.03(+6.18%)
Oct 28, 2022 0.5300 0.5499 0.5100 0.5180 106,446 -0.01(-2.26%)
Oct 27, 2022 0.5499 0.5499 0.5100 0.5300 108,436 -0.01(-1.03%)
Oct 26, 2022 0.5200 0.5400 0.4937 0.5355 207,548 +0.02(+2.98%)
Oct 25, 2022 0.5300 0.5448 0.4924 0.5200 294,369 +0.01(+1.96%)
Oct 24, 2022 0.5450 0.5500 0.4895 0.5100 544,039 -0.03(-5.56%)
Oct 21, 2022 0.5500 0.5600 0.5150 0.5400 324,247 -0.03(-5.26%)
Oct 20, 2022 0.5800 0.5800 0.5459 0.5700 190,811 +0.00(+0.00%)
Oct 19, 2022 0.5900 0.5945 0.5600 0.5700 112,603 +0.00(+0.00%)
Oct 18, 2022 0.5689 0.5990 0.5550 0.5700 369,161 -0.01(-1.72%)
Oct 17, 2022 0.5500 0.5900 0.5300 0.5800 706,850 +0.02(+4.50%)
Oct 14, 2022 0.5775 0.5800 0.5500 0.5550 206,206 -0.01(-0.89%)
Oct 13, 2022 0.5070 0.5680 0.5060 0.5600 318,635 +0.04(+7.69%)
Oct 12, 2022 0.5262 0.5298 0.5050 0.5200 160,634 -0.02(-2.95%)
Oct 11, 2022 0.5990 0.5990 0.5260 0.5358 259,153 -0.06(-9.95%)
Oct 10, 2022 0.6001 0.6272 0.5451 0.5950 578,293 -0.06(-8.46%)
Oct 07, 2022 0.6291 0.6940 0.4850 0.6500 2,373,524 +0.06(+10.17%)
Oct 06, 2022 0.4296 0.6000 0.4175 0.5900 1,046,905 +0.16(+38.08%)
Oct 05, 2022 0.4296 0.4296 0.4102 0.4273 152,218 +0.02(+4.17%)
Oct 04, 2022 0.4185 0.4296 0.4100 0.4102 276,006 -0.01(-1.98%)
Oct 03, 2022 0.4300 0.4380 0.4000 0.4185 243,305 -0.01(-3.42%)
Sep 30, 2022 0.4151 0.4550 0.4151 0.4333 160,850 -0.00(-1.10%)
Sep 29, 2022 0.4400 0.4610 0.4151 0.4381 289,622 -0.00(-0.43%)
Sep 28, 2022 0.4200 0.4500 0.4100 0.4400 202,618 +0.00(+0.00%)
Sep 27, 2022 0.4108 0.4500 0.4108 0.4400 110,334 +0.01(+2.33%)
Sep 26, 2022 0.4400 0.4600 0.4010 0.4300 322,714 +0.00(+0.00%)
Sep 23, 2022 0.4540 0.4540 0.4100 0.4300 510,134 -0.02(-4.57%)
Sep 22, 2022 0.4600 0.4700 0.4010 0.4506 1,045,570 -0.02(-3.57%)
Sep 21, 2022 0.4851 0.4851 0.4602 0.4673 275,612 -0.02(-3.67%)
Sep 20, 2022 0.4900 0.5200 0.4700 0.4851 151,485 -0.01(-2.98%)
Sep 19, 2022 0.5300 0.5300 0.4700 0.5000 294,396 -0.03(-5.66%)
Sep 16, 2022 0.5590 0.5590 0.5020 0.5300 208,646 -0.01(-0.93%)
Sep 15, 2022 0.5200 0.5424 0.5100 0.5350 179,406 +0.00(+0.73%)
Sep 14, 2022 0.5200 0.5425 0.5100 0.5311 102,094 +0.01(+1.18%)
Sep 13, 2022 0.5450 0.5450 0.5000 0.5249 354,880 +0.00(+0.94%)
Sep 12, 2022 0.5750 0.5792 0.4425 0.5200 2,758,588 -0.05(-9.57%)
Sep 09, 2022 0.5640 0.5790 0.5502 0.5750 172,948 +0.01(+2.50%)
Sep 08, 2022 0.5800 0.5800 0.5600 0.5610 239,968 -0.01(-2.43%)
Sep 07, 2022 0.5900 0.5998 0.5610 0.5750 200,888 -0.01(-0.86%)
Sep 06, 2022 0.5900 0.6000 0.5600 0.5800 419,748 -0.01(-1.69%)
Sep 02, 2022 0.5790 0.6100 0.5750 0.5900 257,418 +0.01(+0.85%)
Sep 01, 2022 0.6200 0.6200 0.5700 0.5850 224,968 -0.03(-4.10%)
Aug 31, 2022 0.5955 0.6300 0.5955 0.6100 370,183 +0.01(+1.67%)
Aug 30, 2022 0.6099 0.6200 0.5970 0.6000 222,409 -0.01(-1.62%)
Aug 29, 2022 0.6010 0.6388 0.6001 0.6099 336,373 -0.01(-1.47%)
Aug 26, 2022 0.6350 0.6500 0.6010 0.6190 238,802 -0.02(-2.52%)
Aug 25, 2022 0.6200 0.6500 0.6160 0.6350 161,511 +0.02(+3.42%)
Aug 24, 2022 0.6088 0.6200 0.5950 0.6140 179,857 +0.01(+0.85%)
Aug 23, 2022 0.6300 0.6397 0.5900 0.6088 262,342 -0.01(-1.81%)
Aug 22, 2022 0.6100 0.6400 0.5900 0.6200 345,718 +0.01(+1.64%)
Aug 19, 2022 0.6000 0.6350 0.5900 0.6100 317,537 -0.01(-1.61%)
Aug 18, 2022 0.6000 0.6500 0.6000 0.6200 329,918 +0.00(+0.40%)
Aug 17, 2022 0.6100 0.6403 0.6100 0.6175 178,178 -0.03(-4.78%)
Aug 16, 2022 0.6200 0.6638 0.6200 0.6485 298,032 -0.01(-0.99%)
Aug 15, 2022 0.6600 0.6700 0.6250 0.6550 317,599 -0.00(-0.30%)
Aug 12, 2022 0.6355 0.6626 0.6300 0.6570 265,971 +0.02(+3.29%)
Aug 11, 2022 0.6111 0.6550 0.6110 0.6361 243,870 +0.01(+1.78%)
Aug 10, 2022 0.6200 0.6483 0.6100 0.6250 436,510 +0.00(+0.03%)
Aug 09, 2022 0.7000 0.7000 0.5900 0.6248 759,553 -0.08(-10.74%)
Aug 08, 2022 0.7000 0.7198 0.6800 0.7000 487,812 +0.00(+0.00%)
Aug 05, 2022 0.6901 0.7199 0.6900 0.7000 112,451 +0.01(+1.45%)
Aug 04, 2022 0.7100 0.7400 0.6900 0.6900 203,855 -0.03(-4.79%)
Aug 03, 2022 0.7200 0.7300 0.7003 0.7247 240,932 +0.01(+1.36%)
Aug 02, 2022 0.7000 0.7150 0.6800 0.7150 325,984 +0.02(+2.44%)
Aug 01, 2022 0.7226 0.7251 0.6928 0.6980 314,708 -0.03(-3.72%)
Jul 29, 2022 0.7380 0.7400 0.7000 0.7250 261,618 -0.01(-1.63%)
Jul 28, 2022 0.7500 0.7500 0.7030 0.7370 232,698 +0.00(+0.27%)
Jul 27, 2022 0.7300 0.7400 0.7000 0.7350 153,685 +0.01(+1.06%)
Jul 26, 2022 0.7500 0.7650 0.7000 0.7273 336,993 -0.03(-3.92%)
Jul 25, 2022 0.7550 0.7700 0.7000 0.7570 391,314 -0.00(-0.39%)
Jul 22, 2022 0.7600 0.7699 0.7200 0.7600 303,141 +0.01(+1.33%)
Jul 21, 2022 0.7700 0.7700 0.7280 0.7500 285,375 -0.02(-1.96%)
Jul 20, 2022 0.7400 0.7699 0.7250 0.7650 581,643 +0.04(+5.52%)
Jul 19, 2022 0.7400 0.7490 0.6811 0.7250 1,228,699 -0.01(-0.68%)
Jul 18, 2022 0.7050 0.7300 0.6500 0.7300 905,698 +0.03(+4.29%)
Jul 15, 2022 0.6790 0.7047 0.6200 0.7000 635,091 +0.02(+3.09%)
Jul 14, 2022 0.6060 0.6790 0.6060 0.6790 238,943 +0.01(+1.34%)
Jul 13, 2022 0.6200 0.6750 0.6011 0.6700 271,018 +0.04(+5.51%)
Jul 12, 2022 0.5800 0.6790 0.5600 0.6350 696,559 +0.07(+11.40%)
Jul 11, 2022 0.5655 0.5899 0.5510 0.5700 64,569 -0.01(-1.72%)
Jul 08, 2022 0.5651 0.5899 0.5500 0.5800 199,873 +0.01(+1.74%)
Jul 07, 2022 0.5335 0.5930 0.5325 0.5701 381,733 +0.02(+4.51%)
Jul 06, 2022 0.5000 0.5455 0.5000 0.5455 380,315 +0.04(+7.26%)
Jul 05, 2022 0.4800 0.5130 0.4500 0.5086 350,650 +0.03(+5.96%)
Jul 01, 2022 0.4550 0.4900 0.4500 0.4800 339,968 +0.01(+2.13%)
Jun 30, 2022 0.4500 0.4700 0.4400 0.4700 221,920 +0.02(+4.44%)
Jun 29, 2022 0.4600 0.4800 0.4400 0.4500 414,336 -0.02(-4.26%)
Jun 28, 2022 0.4751 0.4900 0.4517 0.4700 186,866 -0.00(-0.21%)
Jun 27, 2022 0.5200 0.5200 0.4610 0.4710 201,368 +0.01(+2.39%)
Jun 24, 2022 0.4600 0.5100 0.4500 0.4600 263,746 +0.00(+1.08%)
Jun 23, 2022 0.4700 0.5100 0.4500 0.4551 936,054 -0.02(-4.15%)
Jun 22, 2022 0.4900 0.5000 0.4543 0.4748 507,972 -0.01(-1.10%)
Jun 21, 2022 0.4901 0.5190 0.4800 0.4801 594,653 -0.04(-7.50%)
Jun 17, 2022 0.4800 0.5200 0.4800 0.5190 472,786 +0.04(+8.13%)
Jun 16, 2022 0.5000 0.5200 0.4800 0.4800 258,793 -0.04(-7.69%)
Jun 15, 2022 0.5003 0.5200 0.4800 0.5200 575,737 +0.01(+1.96%)
Jun 14, 2022 0.5350 0.5700 0.5000 0.5100 589,482 -0.02(-3.77%)
Jun 13, 2022 0.5600 0.5600 0.4700 0.5300 1,087,883 -0.05(-8.32%)
Jun 10, 2022 0.5900 0.6050 0.5761 0.5781 380,983 -0.01(-2.02%)
Jun 09, 2022 0.6200 0.6300 0.5833 0.5900 179,614 -0.04(-5.74%)
Jun 08, 2022 0.6100 0.6299 0.6100 0.6259 213,762 +0.00(+0.32%)
Jun 07, 2022 0.6000 0.6300 0.6000 0.6239 174,744 -0.00(-0.68%)
Jun 06, 2022 0.6005 0.6294 0.5960 0.6282 206,845 +0.02(+2.98%)
Jun 03, 2022 0.6100 0.6200 0.5900 0.6100 181,632 +0.01(+1.67%)
Jun 02, 2022 0.6400 0.6400 0.5900 0.6000 347,274 -0.02(-3.23%)
Jun 01, 2022 0.6150 0.6317 0.5998 0.6200 398,670 +0.01(+1.64%)
May 31, 2022 0.6200 0.6374 0.5801 0.6100 331,144 -0.01(-0.81%)
May 27, 2022 0.6400 0.6500 0.6000 0.6150 407,941 +0.01(+0.85%)
May 26, 2022 0.5800 0.6250 0.5800 0.6098 203,917 +0.02(+4.24%)
May 25, 2022 0.5900 0.6200 0.5800 0.5850 229,611 -0.02(-2.50%)
May 24, 2022 0.6001 0.6226 0.5700 0.6000 502,453 -0.00(-0.65%)
May 23, 2022 0.6200 0.6300 0.6010 0.6039 213,054 -0.02(-2.60%)
May 20, 2022 0.6400 0.6475 0.6000 0.6200 297,793 +0.00(+0.00%)
May 19, 2022 0.6100 0.6400 0.6100 0.6200 175,700 +0.01(+1.64%)
May 18, 2022 0.6150 0.6399 0.6050 0.6100 171,509 -0.02(-2.82%)
May 17, 2022 0.6495 0.6495 0.6055 0.6277 196,610 -0.01(-1.12%)
May 16, 2022 0.6110 0.6898 0.5900 0.6348 362,690 +0.01(+2.39%)
May 13, 2022 0.6100 0.6698 0.6100 0.6200 230,509 +0.00(+0.00%)
May 12, 2022 0.6100 0.6827 0.6100 0.6200 460,176 -0.02(-2.59%)
May 11, 2022 0.5660 0.6500 0.5660 0.6365 715,707 +0.02(+3.50%)
May 10, 2022 0.6000 0.6840 0.5500 0.6150 786,740 -0.01(-0.81%)
May 09, 2022 0.6100 0.6200 0.5800 0.6200 419,196 +0.03(+5.08%)
May 06, 2022 0.5900 0.5960 0.5573 0.5900 493,345 +0.00(+0.63%)
May 05, 2022 0.6200 0.6269 0.5800 0.5863 430,357 -0.01(-1.46%)
May 04, 2022 0.6000 0.6090 0.5501 0.5950 565,958 +0.01(+0.85%)
May 03, 2022 0.6100 0.6200 0.5800 0.5900 944,627 -0.03(-4.84%)
May 02, 2022 0.6600 0.6750 0.6060 0.6200 797,393 -0.02(-3.13%)
Apr 29, 2022 0.6700 0.6750 0.6350 0.6400 563,627 -0.02(-3.03%)
Apr 28, 2022 0.6550 0.6677 0.6517 0.6600 325,623 +0.01(+2.26%)
Apr 27, 2022 0.6725 0.7000 0.6388 0.6454 777,746 -0.03(-4.03%)
Apr 26, 2022 0.7050 0.7050 0.6500 0.6725 770,098 -0.03(-4.75%)
Apr 25, 2022 0.7170 0.7256 0.6801 0.7060 358,386 -0.01(-1.67%)
Apr 22, 2022 0.6850 0.7200 0.6801 0.7180 443,842 +0.04(+5.59%)
Apr 21, 2022 0.7000 0.7100 0.6700 0.6800 445,214 -0.02(-2.86%)
Apr 20, 2022 0.7000 0.7200 0.6900 0.7000 255,756 -0.02(-2.78%)
Apr 19, 2022 0.7000 0.7349 0.6901 0.7200 396,500 +0.00(+0.00%)
Apr 18, 2022 0.7100 0.7419 0.6806 0.7200 537,703 -0.00(-0.68%)
Apr 14, 2022 0.6901 0.7300 0.6752 0.7249 372,038 +0.03(+4.68%)
Apr 13, 2022 0.7100 0.7200 0.6800 0.6925 590,773 -0.01(-1.07%)
Apr 12, 2022 0.6700 0.7150 0.6700 0.7000 222,023 +0.02(+2.94%)
Apr 11, 2022 0.6700 0.7148 0.6650 0.6800 380,373 -0.02(-2.86%)
Apr 08, 2022 0.7120 0.7400 0.6897 0.7000 224,628 -0.01(-1.69%)
Apr 07, 2022 0.7200 0.7302 0.7000 0.7120 390,077 -0.02(-2.14%)
Apr 06, 2022 0.7150 0.7400 0.7100 0.7276 474,990 -0.01(-1.65%)
Apr 05, 2022 0.7578 0.7578 0.7150 0.7398 423,048 -0.01(-1.36%)
Apr 04, 2022 0.7200 0.7588 0.7100 0.7500 599,867 +0.04(+5.19%)
Apr 01, 2022 0.7300 0.7598 0.6980 0.7130 385,921 -0.02(-2.33%)
Mar 31, 2022 0.7200 0.7399 0.6975 0.7300 675,532 +0.01(+0.76%)
Mar 30, 2022 0.7135 0.7450 0.6960 0.7245 491,743 +0.01(+1.05%)
Mar 29, 2022 0.7255 0.7353 0.7105 0.7170 253,407 +0.01(+0.99%)
Mar 28, 2022 0.7645 0.7690 0.6925 0.7100 717,036 -0.04(-4.83%)
Mar 25, 2022 0.7733 0.7755 0.7225 0.7460 952,648 -0.01(-1.19%)
Mar 24, 2022 0.6900 0.7690 0.6750 0.7550 982,641 +0.07(+10.22%)
Mar 23, 2022 0.7199 0.7199 0.4000 0.6850 557,678 -0.02(-2.17%)
Mar 22, 2022 0.7200 0.7290 0.6920 0.7002 434,917 -0.01(-1.38%)
Mar 21, 2022 0.7200 0.7300 0.6950 0.7100 354,679 +0.01(+1.43%)
Mar 18, 2022 0.6900 0.7300 0.6900 0.7000 734,017 +0.00(+0.34%)
Mar 17, 2022 0.7100 0.7300 0.6700 0.6976 1,858,476 -0.02(-3.37%)
Mar 16, 2022 0.7200 0.7300 0.7200 0.7219 863,628 -0.01(-0.77%)
Mar 15, 2022 0.7220 0.7315 0.6982 0.7275 1,227,142 +0.01(+1.04%)
Mar 14, 2022 0.7200 0.7300 0.7096 0.7200 542,046 -0.01(-1.37%)
Mar 11, 2022 0.7450 0.7455 0.7111 0.7300 530,060 -0.01(-1.48%)
Mar 10, 2022 0.7173 0.7450 0.7030 0.7410 576,610 +0.01(+1.53%)
Mar 09, 2022 0.7150 0.7500 0.7150 0.7298 278,059 +0.01(+1.36%)
Mar 08, 2022 0.7500 0.7699 0.7000 0.7200 789,362 -0.02(-2.70%)
Mar 07, 2022 0.7501 0.7700 0.7100 0.7400 686,564 -0.02(-2.61%)
Mar 04, 2022 0.7400 0.7598 0.7200 0.7598 432,085 +0.02(+2.68%)
Mar 03, 2022 0.7600 0.7850 0.7200 0.7400 421,460 -0.01(-1.71%)
Mar 02, 2022 0.7440 0.7599 0.7300 0.7529 681,966 +0.01(+0.84%)
Mar 01, 2022 0.7837 0.7837 0.7350 0.7466 322,919 -0.03(-4.28%)
Feb 28, 2022 0.7600 0.7800 0.7300 0.7800 442,772 +0.03(+4.00%)
Feb 25, 2022 0.7900 0.7730 0.7402 0.7500 344,430 +0.01(+1.21%)
Feb 24, 2022 0.7400 0.7548 0.6910 0.7410 1,012,536 -0.03(-4.26%)
Feb 23, 2022 0.7800 0.7850 0.7500 0.7740 479,251 -0.01(-1.50%)
Feb 22, 2022 0.7750 0.7950 0.7600 0.7858 444,819 -0.01(-1.29%)
Feb 18, 2022 0.7961 0 -0.00(-0.49%)
Feb 17, 2022 0.8100 0.8298 0.7800 0.8000 476,435 -0.01(-1.23%)
Feb 16, 2022 0.8100 0.8300 0.7852 0.8100 325,470 -0.00(-0.31%)
Feb 15, 2022 0.8235 0.8303 0.7600 0.8125 640,630 -0.00(-0.53%)
Feb 14, 2022 0.8200 0.8600 0.8000 0.8168 500,901 -0.01(-1.28%)
Feb 11, 2022 0.8650 0.8850 0.8000 0.8274 624,328 -0.06(-6.40%)
Feb 10, 2022 0.8700 0.8900 0.8570 0.8840 848,874 -0.01(-0.67%)
Feb 09, 2022 0.8800 0.8900 0.8504 0.8900 595,968 +0.02(+2.30%)
Feb 08, 2022 0.8606 0.8800 0.8502 0.8700 806,013 +0.01(+1.16%)
Feb 07, 2022 0.8601 0.8601 0.8600 0.8600 891,914 +0.00(+0.00%)
Feb 04, 2022 0.8550 0.8997 0.8401 0.8600 836,230 +0.00(+0.01%)
Feb 03, 2022 0.8400 0.8599 1,016,119 +0.01(+1.16%)
Feb 02, 2022 0.8400 0.8749 0.8273 0.8500 895,837 +0.02(+1.80%)
Feb 01, 2022 0.7899 0.8400 0.7650 0.8350 988,397 +0.05(+7.05%)
Jan 31, 2022 0.7200 0.7800 0.7200 0.7800 570,106 +0.07(+9.86%)
Jan 28, 2022 0.6810 0.7497 0.6700 0.7100 533,865 +0.03(+4.40%)
Jan 27, 2022 0.7200 0.7400 0.6801 0.6801 710,884 -0.04(-5.54%)
Jan 26, 2022 0.7100 0.7750 0.7000 0.7200 741,861 +0.02(+2.86%)
Jan 25, 2022 0.7500 0.7500 0.7000 0.7000 371,250 -0.02(-2.78%)
Jan 24, 2022 0.7600 0.7900 0.6669 0.7200 1,426,857 -0.04(-4.64%)
Jan 21, 2022 0.8000 0.8000 0.7400 0.7550 1,068,498 -0.05(-5.64%)
Jan 20, 2022 0.8150 0.8447 0.8000 0.8001 671,556 -0.01(-1.22%)
Jan 19, 2022 0.8275 0.8549 0.8100 0.8100 371,524 -0.03(-3.56%)
Jan 18, 2022 0.8375 0.8600 0.8100 0.8399 527,866 +0.01(+1.44%)
Jan 14, 2022 0.8280 0 -0.03(-3.77%)
Jan 13, 2022 0.8715 0.8800 0.8505 0.8604 389,239 -0.01(-1.26%)
Jan 12, 2022 0.8890 0.9400 0.8612 0.8714 269,987 -0.02(-2.03%)
Jan 11, 2022 0.8650 0.9017 0.8600 0.8895 430,854 +0.00(+0.23%)
Jan 10, 2022 0.9100 0.9400 0.8700 0.8875 710,125 +0.02(+1.84%)
Jan 07, 2022 0.8800 0.8980 0.8510 0.8715 206,283 +0.00(+0.17%)
Jan 06, 2022 0.9000 0.9000 0.8210 0.8700 283,189 +0.00(+0.00%)
Jan 05, 2022 0.8800 0.9350 0.8610 0.8700 748,588 -0.03(-3.31%)
Jan 04, 2022 0.8975 0.9100 0.8800 0.8998 255,248 -0.00(-0.41%)
Jan 03, 2022 0.8503 0.9100 0.8500 0.9035 587,271 +0.04(+4.45%)
Dec 31, 2021 0.8788 0.8800 0.8400 0.8650 649,764 -0.01(-0.91%)
Dec 30, 2021 0.8350 0.8800 0.8000 0.8729 645,155 +0.03(+3.92%)
Dec 29, 2021 0.8750 0.8800 0.8300 0.8400 405,666 -0.02(-2.33%)
Dec 28, 2021 0.8090 0.9000 0.8001 0.8600 775,807 +0.06(+7.50%)
Dec 27, 2021 0.7600 0.8100 0.7600 0.8000 815,516 +0.05(+5.96%)
Dec 23, 2021 0.7200 0.7550 0.7163 0.7550 450,756 +0.02(+2.03%)
Dec 22, 2021 0.7295 0.7499 0.7004 0.7400 429,175 +0.02(+2.37%)
Dec 21, 2021 0.7231 0.7400 0.7041 0.7229 303,162 -0.00(-0.03%)
Dec 20, 2021 0.7500 0.7696 0.7003 0.7231 262,457 -0.01(-0.95%)
Dec 17, 2021 0.7200 0.7325 0.7021 0.7300 432,773 +0.01(+0.69%)
Dec 16, 2021 0.7110 0.7500 0.7000 0.7250 524,366 +0.01(+1.61%)
Dec 15, 2021 0.7300 0.7696 0.7000 0.7135 664,960 -0.04(-4.87%)
Dec 14, 2021 0.7600 0.7750 0.7300 0.7500 502,211 -0.01(-1.32%)
Dec 13, 2021 0.7675 0.8100 0.7500 0.7600 558,259 -0.01(-0.65%)
Dec 10, 2021 0.8100 0.8100 0.7300 0.7650 1,579,242 +0.08(+12.20%)
Dec 09, 2021 0.6829 0.7134 0.6700 0.6818 325,701 -0.01(-1.62%)
Dec 08, 2021 0.6750 0.7340 0.6680 0.6930 428,268 +0.00(+0.43%)
Dec 07, 2021 0.7200 0.7200 0.6700 0.6900 384,901 +0.02(+2.53%)
Dec 06, 2021 0.6697 0.7150 0.6200 0.6730 419,475 +0.00(+0.48%)
Dec 03, 2021 0.6911 0.6911 0.6210 0.6698 704,309 -0.02(-3.08%)
Dec 02, 2021 0.6700 0.7174 0.6600 0.6911 535,140 -0.00(-0.36%)
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.