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

Marijuana Inc (OP: HEMP )

0.0001 UNCHANGED
Last Price Updated: 11:29 AM EDT, May 1, 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 (%)
Dec 29, 2017 0.0303 0.0303 0.0303 0 +0.00(+10.99%)
Dec 28, 2017 0.0272 0.0275 0.0250 0.0273 59,508,256 +0.00(+1.87%)
Dec 27, 2017 0.0250 0.0275 0.0248 0.0268 67,724,840 +0.00(+8.50%)
Dec 26, 2017 0.0233 0.0247 0.0225 0.0247 31,942,072 +0.00(+6.01%)
Dec 22, 2017 0.0236 0.0240 0.0222 0.0233 19,261,128 +0.00(+0.87%)
Dec 21, 2017 0.0233 0.0238 0.0222 0.0231 20,179,598 -0.00(-0.86%)
Dec 20, 2017 0.0231 0.0240 0.0225 0.0233 15,493,980 +0.00(+2.64%)
Dec 19, 2017 0.0235 0.0240 0.0226 0.0227 17,067,950 -0.00(-0.87%)
Dec 18, 2017 0.0216 0.0229 0.0210 0.0229 19,073,936 +0.00(+7.05%)
Dec 15, 2017 0.0230 0.0230 0.0210 0.0214 17,997,698 -0.00(-2.76%)
Dec 14, 2017 0.0240 0.0249 0.0211 0.0220 40,565,448 -0.00(-5.98%)
Dec 13, 2017 0.0255 0.0256 0.0230 0.0234 35,514,872 -0.00(-3.70%)
Dec 12, 2017 0.0237 0.0260 0.0235 0.0243 59,810,660 +0.00(+4.74%)
Dec 11, 2017 0.0222 0.0242 0.0220 0.0232 41,247,660 +0.00(+6.42%)
Dec 08, 2017 0.0208 0.0220 0.0208 0.0218 29,810,348 +0.00(+5.31%)
Dec 07, 2017 0.0204 0.0210 0.0195 0.0207 21,492,460 +0.00(+4.02%)
Dec 06, 2017 0.0205 0.0210 0.0196 0.0199 12,706,731 +0.00(+1.53%)
Dec 05, 2017 0.0200 0.0219 0.0190 0.0196 33,077,364 -0.00(-1.51%)
Dec 04, 2017 0.0208 0.0210 0.0201 0.0199 30,800,488 -0.00(-2.92%)
Dec 01, 2017 0.0176 0.0205 0.0170 0.0205 29,440,968 +0.00(+17.82%)
Nov 30, 2017 0.0176 0.0176 0.0168 0.0174 13,741,011 -0.00(-0.51%)
Nov 29, 2017 0.0184 0.0184 0.0168 0.0175 26,001,946 -0.00(-2.83%)
Nov 28, 2017 0.0169 0.0183 0.0166 0.0180 41,759,020 +0.00(+5.88%)
Nov 27, 2017 0.0169 0.0170 0.0165 0.0170 24,596,288 +0.00(+0.00%)
Nov 24, 2017 0.0169 0.0170 0.0165 0.0170 10,027,717 +0.00(+1.80%)
Nov 22, 2017 0.0171 0.0172 0.0165 0.0167 14,823,504 -0.00(-1.76%)
Nov 21, 2017 0.0171 0.0176 0.0166 0.0170 15,273,548 +0.00(+2.42%)
Nov 20, 2017 0.0175 0.0175 0.0161 0.0166 35,253,576 -0.00(-4.60%)
Nov 17, 2017 0.0174 0.0175 0.0170 0.0174 16,734,159 -0.00(-1.58%)
Nov 16, 2017 0.0181 0.0181 0.0173 0.0177 16,518,338 -0.00(-1.23%)
Nov 15, 2017 0.0173 0.0183 0.0173 0.0179 18,764,952 +0.00(+1.13%)
Nov 14, 2017 0.0174 0.0180 0.0166 0.0177 30,757,016 +0.00(+1.14%)
Nov 13, 2017 0.0179 0.0180 0.0170 0.0175 38,120,364 -0.00(-3.85%)
Nov 10, 2017 0.0184 0.0185 0.0178 0.0182 21,735,076 -0.00(-1.09%)
Nov 09, 2017 0.0186 0.0189 0.0180 0.0184 21,524,124 -0.00(-1.59%)
Nov 08, 2017 0.0194 0.0195 0.0184 0.0187 16,203,820 -0.00(-1.95%)
Nov 07, 2017 0.0193 0.0195 0.0183 0.0191 39,137,012 -0.00(-1.70%)
Nov 06, 2017 0.0192 0.0206 0.0187 0.0194 47,486,536 +0.00(+2.63%)
Nov 03, 2017 0.0182 0.0196 0.0182 0.0189 24,595,516 +0.00(+3.85%)
Nov 02, 2017 0.0184 0.0187 0.0178 0.0182 24,398,496 -0.00(-2.67%)
Nov 01, 2017 0.0193 0.0198 0.0180 0.0187 18,326,840 -0.00(-0.53%)
Oct 31, 2017 0.0194 0.0200 0.0185 0.0188 23,158,952 -0.00(-4.08%)
Oct 30, 2017 0.0190 0.0199 0.0184 0.0196 17,253,662 +0.00(+5.38%)
Oct 27, 2017 0.0191 0.0191 0.0185 0.0186 10,962,290 -0.00(-1.59%)
Oct 26, 2017 0.0200 0.0200 0.0187 0.0189 19,591,976 -0.00(-6.90%)
Oct 25, 2017 0.0187 0.0205 0.0180 0.0203 27,512,562 +0.00(+8.56%)
Oct 24, 2017 0.0190 0.0195 0.0187 0.0187 17,357,772 -0.00(-1.58%)
Oct 23, 2017 0.0194 0.0200 0.0187 0.0190 14,175,864 -0.00(-3.31%)
Oct 20, 2017 0.0200 0.0200 0.0191 0.0197 14,409,559 -0.00(-1.75%)
Oct 19, 2017 0.0202 0.0203 0.0198 0.0200 12,898,828 -0.00(-1.48%)
Oct 18, 2017 0.0203 0.0207 0.0200 0.0203 17,730,032 +0.00(+0.00%)
Oct 17, 2017 0.0204 0.0208 0.0200 0.0203 21,489,744 -0.00(-2.87%)
Oct 16, 2017 0.0202 0.0213 0.0200 0.0209 24,763,646 -0.00(-2.34%)
Oct 13, 2017 0.0210 0.0219 0.0205 0.0214 24,632,848 -0.00(-0.47%)
Oct 12, 2017 0.0215 0.0220 0.0210 0.0215 22,723,256 +0.00(+0.00%)
Oct 11, 2017 0.0211 0.0215 0.0209 0.0215 12,628,065 +0.00(+2.38%)
Oct 10, 2017 0.0214 0.0220 0.0210 0.0210 15,276,748 -0.00(-2.53%)
Oct 09, 2017 0.0220 0.0220 0.0209 0.0215 9,520,216 -0.00(-2.06%)
Oct 06, 2017 0.0222 0.0225 0.0210 0.0220 14,460,556 -0.00(-1.83%)
Oct 05, 2017 0.0234 0.0235 0.0220 0.0224 18,895,718 -0.00(-2.57%)
Oct 04, 2017 0.0235 0.0245 0.0220 0.0230 28,961,114 +0.00(+5.50%)
Oct 03, 2017 0.0220 0.0224 0.0210 0.0218 16,763,815 -0.00(-0.93%)
Oct 02, 2017 0.0229 0.0235 0.0219 0.0220 21,554,482 -0.00(-3.91%)
Sep 29, 2017 0.0215 0.0230 0.0213 0.0229 21,373,644 +0.00(+6.51%)
Sep 28, 2017 0.0203 0.0225 0.0200 0.0215 29,183,684 +0.00(+6.97%)
Sep 27, 2017 0.0205 0.0206 0.0197 0.0201 20,840,624 -0.00(-1.47%)
Sep 26, 2017 0.0209 0.0210 0.0199 0.0204 15,001,368 +0.00(+0.99%)
Sep 25, 2017 0.0205 0.0210 0.0200 0.0202 15,547,596 -0.00(-3.34%)
Sep 22, 2017 0.0210 0.0210 0.0201 0.0209 13,513,252 -0.00(-0.49%)
Sep 21, 2017 0.0213 0.0215 0.0201 0.0210 17,827,536 -0.00(-1.87%)
Sep 20, 2017 0.0215 0.0220 0.0210 0.0214 13,622,337 -0.00(-0.93%)
Sep 19, 2017 0.0221 0.0225 0.0210 0.0216 22,884,938 -0.00(-4.00%)
Sep 18, 2017 0.0240 0.0240 0.0222 0.0225 14,457,763 -0.00(-2.60%)
Sep 15, 2017 0.0227 0.0236 0.0223 0.0231 10,473,884 -0.00(-1.70%)
Sep 14, 2017 0.0225 0.0240 0.0175 0.0235 16,091,951 -0.00(-1.26%)
Sep 13, 2017 0.0227 0.0249 0.0227 0.0238 10,036,489 +0.00(+2.59%)
Sep 12, 2017 0.0243 0.0245 0.0230 0.0232 27,597,004 -0.00(-5.31%)
Sep 11, 2017 0.0255 0.0257 0.0245 0.0245 10,390,255 -0.00(-1.21%)
Sep 08, 2017 0.0245 0.0250 0.0235 0.0248 19,368,658 +0.00(+1.22%)
Sep 07, 2017 0.0260 0.0265 0.0242 0.0245 20,794,672 -0.00(-3.92%)
Sep 06, 2017 0.0264 0.0270 0.0250 0.0255 17,450,360 -0.00(-3.59%)
Sep 05, 2017 0.0272 0.0275 0.0260 0.0265 12,099,791 -0.00(-2.76%)
Sep 01, 2017 0.0270 0.0270 0.0265 0.0272 14,058,591 +0.00(+1.87%)
Aug 31, 2017 0.0257 0.0269 0.0250 0.0267 15,272,588 +0.00(+4.30%)
Aug 30, 2017 0.0272 0.0280 0.0251 0.0256 19,521,956 -0.00(-5.19%)
Aug 29, 2017 0.0265 0.0285 0.0260 0.0270 20,064,876 -0.00(-1.46%)
Aug 28, 2017 0.0275 0.0290 0.0260 0.0274 20,687,692 -0.00(-2.84%)
Aug 25, 2017 0.0307 0.0310 0.0280 0.0282 24,761,912 -0.00(-6.93%)
Aug 24, 2017 0.0271 0.0307 0.0270 0.0303 62,569,552 +0.00(+10.18%)
Aug 23, 2017 0.0250 0.0275 0.0245 0.0275 23,569,772 +0.00(+8.33%)
Aug 22, 2017 0.0247 0.0260 0.0244 0.0254 15,986,776 +0.00(+4.04%)
Aug 21, 2017 0.0250 0.0260 0.0237 0.0244 14,414,212 -0.00(-0.81%)
Aug 18, 2017 0.0261 0.0267 0.0242 0.0246 29,096,336 -0.00(-8.21%)
Aug 17, 2017 0.0225 0.0274 0.0225 0.0268 48,374,984 +0.00(+16.52%)
Aug 16, 2017 0.0238 0.0240 0.0219 0.0230 19,792,452 -0.00(-1.71%)
Aug 15, 2017 0.0260 0.0265 0.0217 0.0234 48,385,708 -0.00(-11.70%)
Aug 14, 2017 0.0279 0.0280 0.0254 0.0265 21,827,226 -0.00(-4.88%)
Aug 11, 2017 0.0262 0.0279 0.0260 0.0279 19,185,874 +0.00(+7.15%)
Aug 10, 2017 0.0283 0.0290 0.0250 0.0260 34,566,224 -0.00(-8.77%)
Aug 09, 2017 0.0305 0.0310 0.0277 0.0285 24,657,520 -0.00(-5.32%)
Aug 08, 2017 0.0326 0.0334 0.0280 0.0301 38,632,140 -0.00(-5.35%)
Aug 07, 2017 0.0301 0.0337 0.0300 0.0318 49,711,928 +0.00(+6.71%)
Aug 04, 2017 0.0262 0.0310 0.0255 0.0298 51,019,880 +0.00(+15.08%)
Aug 03, 2017 0.0331 0.0375 0.0245 0.0259 215,655,536 -0.00(-15.37%)
Aug 02, 2017 0.0177 0.0308 0.0175 0.0306 282,282,432 +0.01(+75.86%)
Aug 01, 2017 0.0173 0.0175 0.0166 0.0174 12,559,869 +0.00(+0.53%)
Jul 31, 2017 0.0173 0.0175 0.0167 0.0173 12,560,331 +0.00(+3.64%)
Jul 28, 2017 0.0173 0.0175 0.0165 0.0167 11,685,447 -0.00(-2.34%)
Jul 27, 2017 0.0181 0.0182 0.0169 0.0171 17,773,520 -0.00(-5.00%)
Jul 26, 2017 0.0185 0.0185 0.0178 0.0180 9,137,277 +0.00(+0.00%)
Jul 25, 2017 0.0180 0.0184 0.0177 0.0180 14,620,078 +0.00(+2.27%)
Jul 24, 2017 0.0183 0.0184 0.0170 0.0176 8,830,879 -0.00(-2.76%)
Jul 21, 2017 0.0145 0.0194 0.0145 0.0181 11,849,212 -0.00(-2.16%)
Jul 20, 2017 0.0195 0.0180 0.0185 17,167,512 -0.00(-4.15%)
Jul 19, 2017 0.0192 0.0196 0.0180 0.0193 25,342,298 +0.00(+7.82%)
Jul 18, 2017 0.0163 0.0180 0.0155 0.0179 32,522,706 +0.00(+9.15%)
Jul 17, 2017 0.0175 0.0180 0.0160 0.0164 27,750,010 -0.00(-3.53%)
Jul 14, 2017 0.0182 0.0182 0.0170 0.0170 14,366,634 -0.00(-8.11%)
Jul 13, 2017 0.0187 0.0190 0.0180 0.0185 22,883,120 -0.00(-2.63%)
Jul 12, 2017 0.0192 0.0197 0.0185 0.0190 14,029,400 -0.00(-2.56%)
Jul 11, 2017 0.0198 0.0200 0.0190 0.0195 9,047,534 -0.00(-0.90%)
Jul 10, 2017 0.0195 0.0200 0.0190 0.0197 12,772,804 -0.00(-1.12%)
Jul 07, 2017 0.0195 0.0200 0.0190 0.0199 11,910,136 -0.00(-0.50%)
Jul 06, 2017 0.0205 0.0205 0.0190 0.0200 19,894,368 +0.00(+0.00%)
Jul 05, 2017 0.0209 0.0215 0.0200 0.0200 17,792,864 -0.00(-2.44%)
Jul 03, 2017 0.0208 0.0210 0.0200 0.0205 12,479,974 -0.00(-1.91%)
Jun 30, 2017 0.0213 0.0220 0.0202 0.0209 12,972,992 +0.00(+1.95%)
Jun 29, 2017 0.0215 0.0215 0.0201 0.0205 14,320,651 -0.00(-2.38%)
Jun 28, 2017 0.0220 0.0220 0.0209 0.0210 11,618,979 -0.00(-2.33%)
Jun 27, 2017 0.0233 0.0235 0.0215 0.0215 14,794,476 -0.00(-5.29%)
Jun 26, 2017 0.0204 0.0230 0.0200 0.0227 19,824,176 +0.00(+11.82%)
Jun 23, 2017 0.0208 0.0210 0.0200 0.0203 14,905,239 -0.00(-0.98%)
Jun 22, 2017 0.0205 0.0210 0.0200 0.0205 15,346,787 -0.00(-1.43%)
Jun 21, 2017 0.0209 0.0215 0.0208 0.0208 8,207,459 -0.00(-0.96%)
Jun 20, 2017 0.0217 0.0220 0.0202 0.0210 12,696,874 +0.00(+0.00%)
Jun 19, 2017 0.0220 0.0220 0.0210 0.0210 18,000,244 -0.00(-2.33%)
Jun 16, 2017 0.0230 0.0230 0.0215 0.0215 9,512,027 -0.00(-2.27%)
Jun 15, 2017 0.0217 0.0220 0.0214 0.0220 8,811,485 +0.00(+3.29%)
Jun 14, 2017 0.0215 0.0220 0.0210 0.0213 10,034,130 -0.00(-0.93%)
Jun 13, 2017 0.0220 0.0225 0.0210 0.0215 13,992,976 -0.00(-2.27%)
Jun 12, 2017 0.0232 0.0235 0.0215 0.0220 18,143,604 -0.00(-3.51%)
Jun 09, 2017 0.0239 0.0240 0.0222 0.0228 12,330,361 -0.00(-2.98%)
Jun 08, 2017 0.0230 0.0235 0.0220 0.0235 23,103,304 +0.00(+6.83%)
Jun 07, 2017 0.0230 0.0245 0.0210 0.0220 21,273,342 -0.00(-6.79%)
Jun 06, 2017 0.0250 0.0250 0.0230 0.0236 17,588,992 -0.00(-0.84%)
Jun 05, 2017 0.0251 0.0260 0.0238 0.0238 12,284,602 -0.00(-2.06%)
Jun 02, 2017 0.0246 0.0255 0.0238 0.0243 16,513,495 -0.00(-3.95%)
Jun 01, 2017 0.0232 0.0255 0.0232 0.0253 16,933,004 +0.00(+5.52%)
May 31, 2017 0.0232 0.0245 0.0230 0.0240 13,786,151 +0.00(+5.39%)
May 30, 2017 0.0257 0.0281 0.0220 0.0227 40,630,852 -0.00(-12.50%)
May 26, 2017 0.0264 0.0279 0.0236 0.0260 18,268,920 +0.00(+0.00%)
May 25, 2017 0.0272 0.0280 0.0240 0.0260 26,214,314 -0.00(-1.89%)
May 24, 2017 0.0248 0.0270 0.0248 0.0265 22,678,946 +0.00(+3.92%)
May 23, 2017 0.0248 0.0260 0.0235 0.0255 17,992,320 +0.00(+6.25%)
May 22, 2017 0.0243 0.0245 0.0221 0.0240 21,817,560 +0.00(+5.26%)
May 19, 2017 0.0245 0.0245 0.0221 0.0228 13,907,125 -0.00(-3.39%)
May 18, 2017 0.0267 0.0270 0.0211 0.0236 25,414,922 -0.00(-10.94%)
May 17, 2017 0.0278 0.0299 0.0253 0.0265 51,977,528 -0.00(-1.85%)
May 16, 2017 0.0215 0.0275 0.0211 0.0270 22,742,384 +0.00(+17.39%)
May 15, 2017 0.0210 0.0230 0.0202 0.0230 20,617,620 +0.00(+13.30%)
May 12, 2017 0.0208 0.0210 0.0196 0.0203 25,704,594 +0.00(+1.50%)
May 11, 2017 0.0215 0.0220 0.0200 0.0200 18,920,744 -0.00(-4.76%)
May 10, 2017 0.0220 0.0230 0.0210 0.0210 19,007,936 -0.00(-4.55%)
May 09, 2017 0.0243 0.0250 0.0210 0.0220 24,883,004 -0.00(-6.38%)
May 08, 2017 0.0253 0.0254 0.0235 0.0235 14,419,535 +0.00(+0.00%)
May 05, 2017 0.0253 0.0255 0.0231 0.0235 18,160,760 -0.00(-6.00%)
May 04, 2017 0.0270 0.0270 0.0250 0.0250 12,277,698 -0.00(-3.83%)
May 03, 2017 0.0262 0.0265 0.0255 0.0260 12,040,708 -0.00(-1.16%)
May 02, 2017 0.0273 0.0280 0.0260 0.0263 14,917,678 -0.00(-5.05%)
May 01, 2017 0.0265 0.0277 0.0257 0.0277 18,217,076 +0.00(+6.54%)
Apr 28, 2017 0.0260 0.0270 0.0258 0.0260 14,967,219 -0.00(-5.80%)
Apr 27, 2017 0.0276 0.0280 0.0260 0.0276 13,159,581 -0.00(-1.09%)
Apr 26, 2017 0.0287 0.0288 0.0270 0.0279 17,696,248 -0.00(-3.11%)
Apr 25, 2017 0.0297 0.0300 0.0280 0.0288 11,907,278 -0.00(-2.03%)
Apr 24, 2017 0.0299 0.0300 0.0290 0.0294 11,554,169 -0.00(-1.68%)
Apr 21, 2017 0.0305 0.0319 0.0296 0.0299 6,767,131 -0.00(-1.97%)
Apr 20, 2017 0.0303 0.0305 0.0296 0.0305 14,327,887 +0.00(+0.00%)
Apr 19, 2017 0.0307 0.0310 0.0300 0.0305 8,890,683 -0.00(-0.33%)
Apr 18, 2017 0.0302 0.0310 0.0297 0.0306 9,251,312 +0.00(+1.32%)
Apr 17, 2017 0.0319 0.0319 0.0299 0.0302 14,649,995 +0.00(+0.67%)
Apr 13, 2017 0.0295 0.0308 0.0290 0.0300 15,016,049 +0.00(+2.39%)
Apr 12, 2017 0.0297 0.0303 0.0290 0.0293 21,055,486 -0.00(-0.68%)
Apr 11, 2017 0.0303 0.0306 0.0295 0.0295 19,785,000 -0.00(-3.28%)
Apr 10, 2017 0.0312 0.0320 0.0300 0.0305 15,608,855 -0.00(-0.97%)
Apr 07, 2017 0.0330 0.0330 0.0305 0.0308 12,422,770 -0.00(-4.05%)
Apr 06, 2017 0.0348 0.0355 0.0311 0.0321 17,546,930 -0.00(-6.41%)
Apr 05, 2017 0.0360 0.0370 0.0339 0.0343 12,470,902 -0.00(-2.20%)
Apr 04, 2017 0.0352 0.0360 0.0345 0.0351 10,160,592 +0.00(+1.09%)
Apr 03, 2017 0.0348 0.0350 0.0340 0.0347 8,299,320 +0.00(+0.85%)
Mar 31, 2017 0.0350 0.0355 0.0330 0.0344 12,980,323 -0.00(-1.15%)
Mar 30, 2017 0.0336 0.0350 0.0330 0.0348 16,391,508 +0.00(+5.45%)
Mar 29, 2017 0.0312 0.0330 0.0305 0.0330 11,062,265 +0.00(+6.45%)
Mar 28, 2017 0.0312 0.0315 0.0300 0.0310 11,636,973 +0.00(+2.99%)
Mar 27, 2017 0.0307 0.0315 0.0296 0.0301 17,711,460 -0.00(-2.83%)
Mar 24, 2017 0.0313 0.0325 0.0301 0.0310 10,185,293 -0.00(-2.28%)
Mar 23, 2017 0.0318 0.0325 0.0300 0.0317 12,145,506 -0.00(-2.55%)
Mar 22, 2017 0.0328 0.0335 0.0320 0.0325 12,046,374 -0.00(-0.21%)
Mar 21, 2017 0.0314 0.0339 0.0314 0.0326 13,629,155 +0.00(+3.82%)
Mar 20, 2017 0.0341 0.0350 0.0302 0.0314 17,358,354 -0.00(-4.37%)
Mar 17, 2017 0.0328 0.0335 0.0325 0.0328 16,078,677 -0.00(-1.99%)
Mar 16, 2017 0.0350 0.0350 0.0320 0.0335 20,687,420 -0.00(-2.62%)
Mar 15, 2017 0.0348 0.0355 0.0340 0.0344 11,985,923 -0.00(-0.29%)
Mar 14, 2017 0.0365 0.0370 0.0345 0.0345 14,582,295 -0.00(-4.17%)
Mar 13, 2017 0.0372 0.0379 0.0357 0.0360 17,805,342 -0.00(-2.70%)
Mar 10, 2017 0.0367 0.0374 0.0360 0.0370 12,930,287 +0.00(+1.37%)
Mar 09, 2017 0.0372 0.0375 0.0360 0.0365 13,858,344 -0.00(-1.29%)
Mar 08, 2017 0.0375 0.0380 0.0365 0.0370 11,895,274 +0.00(+0.92%)
Mar 07, 2017 0.0393 0.0395 0.0360 0.0366 18,190,108 -0.00(-6.35%)
Mar 06, 2017 0.0393 0.0400 0.0385 0.0391 14,857,956 +0.00(+1.62%)
Mar 03, 2017 0.0367 0.0390 0.0366 0.0385 12,374,323 +0.00(+5.48%)
Mar 02, 2017 0.0377 0.0380 0.0362 0.0365 19,260,676 -0.00(-5.19%)
Mar 01, 2017 0.0398 0.0400 0.0375 0.0385 13,748,493 -0.00(-2.53%)
Feb 28, 2017 0.0401 0.0405 0.0390 0.0395 13,530,905 +0.00(+1.28%)
Feb 27, 2017 0.0385 0.0400 0.0380 0.0390 23,942,836 +0.00(+3.04%)
Feb 24, 2017 0.0394 0.0500 0.0340 0.0379 38,751,952 -0.00(-7.46%)
Feb 23, 2017 0.0411 0.0450 0.0400 0.0409 22,241,870 -0.00(-0.73%)
Feb 22, 2017 0.0420 0.0650 0.0405 0.0412 21,259,812 -0.00(-0.24%)
Feb 21, 2017 0.0413 0.0427 0.0408 0.0413 25,676,276 +0.00(+1.98%)
Feb 17, 2017 0.0405 0.0405 0.0405 0 -0.00(-2.41%)
Feb 16, 2017 0.0428 0.0430 0.0400 0.0415 24,720,464 -0.00(-2.35%)
Feb 15, 2017 0.0402 0.0430 0.0390 0.0425 29,146,536 +0.00(+8.98%)
Feb 14, 2017 0.0410 0.0420 0.0389 0.0390 18,431,372 -0.00(-1.27%)
Feb 13, 2017 0.0393 0.0410 0.0380 0.0395 29,261,204 +0.00(+8.52%)
Feb 10, 2017 0.0379 0.0386 0.0360 0.0364 30,051,064 -0.00(-2.93%)
Feb 09, 2017 0.0403 0.0405 0.0365 0.0375 44,597,216 -0.00(-7.41%)
Feb 08, 2017 0.0405 0.0420 0.0400 0.0405 16,579,359 +0.00(+0.75%)
Feb 07, 2017 0.0425 0.0430 0.0400 0.0402 35,611,884 -0.00(-4.29%)
Feb 06, 2017 0.0442 0.0445 0.0415 0.0420 24,382,404 -0.00(-3.89%)
Feb 03, 2017 0.0445 0.0460 0.0420 0.0437 30,322,220 -0.00(-3.53%)
Feb 02, 2017 0.0462 0.0470 0.0445 0.0453 23,228,800 +0.00(+0.44%)
Feb 01, 2017 0.0447 0.0465 0.0429 0.0451 19,869,760 +0.00(+4.88%)
Jan 31, 2017 0.0486 0.0490 0.0411 0.0430 48,064,328 -0.00(-8.51%)
Jan 30, 2017 0.0497 0.0500 0.0468 0.0470 31,163,324 -0.00(-4.67%)
Jan 27, 2017 0.0498 0.0505 0.0470 0.0493 32,767,612 -0.00(-0.20%)
Jan 26, 2017 0.0496 0.0507 0.0490 0.0494 29,676,760 +0.00(+0.82%)
Jan 25, 2017 0.0480 0.0550 0.0460 0.0490 33,474,602 +0.00(+7.69%)
Jan 24, 2017 0.0524 0.0529 0.0450 0.0455 59,215,232 -0.01(-11.65%)
Jan 23, 2017 0.0510 0.0540 0.0467 0.0515 72,430,744 +0.01(+12.52%)
Jan 20, 2017 0.0433 0.0495 0.0400 0.0458 54,513,556 +0.00(+6.44%)
Jan 19, 2017 0.0440 0.0445 0.0415 0.0430 33,868,224 +0.00(+5.91%)
Jan 18, 2017 0.0465 0.0480 0.0400 0.0406 51,019,536 -0.00(-7.94%)
Jan 17, 2017 0.0440 0.0480 0.0429 0.0441 66,755,676 +0.00(+3.28%)
Jan 13, 2017 0.0427 0.0427 0.0427 0 +0.00(+6.75%)
Jan 12, 2017 0.0418 0.0450 0.0390 0.0400 55,251,768 -0.00(-3.85%)
Jan 11, 2017 0.0367 0.0420 0.0351 0.0416 36,714,216 +0.01(+15.56%)
Jan 10, 2017 0.0355 0.0364 0.0345 0.0360 28,397,616 +0.00(+2.86%)
Jan 09, 2017 0.0365 0.0370 0.0342 0.0350 24,392,392 +0.00(+0.00%)
Jan 06, 2017 0.0348 0.0350 0.0300 0.0350 20,383,128 +0.00(+4.51%)
Jan 05, 2017 0.0341 0.0346 0.0330 0.0335 24,617,854 -0.00(-0.92%)
Jan 04, 2017 0.0323 0.0340 0.0309 0.0338 24,906,340 +0.00(+8.33%)
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.