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 31, 2020 0.0042 0.0042 0.0042 37,511,656 -0.00(-4.55%)
Dec 30, 2020 0.0043 0.0047 0.0043 0.0044 37,511,656 +0.00(+2.33%)
Dec 29, 2020 0.0045 0.0048 0.0043 0.0043 39,019,448 -0.00(-4.44%)
Dec 28, 2020 0.0047 0.0047 0.0044 0.0045 43,612,484 -0.00(-4.26%)
Dec 24, 2020 0.0049 0.0050 0.0047 0.0047 16,586,200 -0.00(-2.08%)
Dec 23, 2020 0.0045 0.0052 0.0044 0.0048 98,987,488 +0.00(+6.67%)
Dec 22, 2020 0.0050 0.0050 0.0044 0.0045 63,388,064 -0.00(-8.16%)
Dec 21, 2020 0.0052 0.0052 0.0048 0.0049 36,726,040 -0.00(-3.92%)
Dec 18, 2020 0.0051 0.0055 0.0050 0.0051 59,220,900 +0.00(+2.00%)
Dec 17, 2020 0.0053 0.0055 0.0050 0.0050 55,679,688 -0.00(-5.66%)
Dec 16, 2020 0.0057 0.0058 0.0052 0.0053 36,007,148 -0.00(-1.85%)
Dec 15, 2020 0.0058 0.0058 0.0050 0.0054 39,188,080 -0.00(-1.82%)
Dec 14, 2020 0.0058 0.0058 0.0051 0.0055 35,966,484 +0.00(+1.85%)
Dec 11, 2020 0.0057 0.0060 0.0051 0.0054 44,697,700 -0.00(-1.82%)
Dec 10, 2020 0.0062 0.0062 0.0050 0.0055 73,271,552 -0.00(-3.51%)
Dec 09, 2020 0.0071 0.0071 0.0057 0.0057 99,407,792 -0.00(-13.64%)
Dec 08, 2020 0.0073 0.0075 0.0063 0.0066 116,255,784 -0.00(-7.04%)
Dec 07, 2020 0.0065 0.0080 0.0062 0.0071 302,463,040 +0.00(+18.33%)
Dec 04, 2020 0.0053 0.0086 0.0050 0.0060 544,830,080 +0.00(+13.21%)
Dec 03, 2020 0.0063 0.0065 0.0046 0.0053 173,468,944 -0.00(-14.52%)
Dec 02, 2020 0.0040 0.0065 0.0039 0.0062 193,498,336 +0.00(+55.00%)
Dec 01, 2020 0.0040 0.0043 0.0039 0.0040 28,056,996 +0.00(+2.56%)
Nov 30, 2020 0.0042 0.0043 0.0038 0.0039 44,083,700 -0.00(-4.88%)
Nov 27, 2020 0.0039 0.0043 0.0038 0.0041 18,663,900 +0.00(+2.50%)
Nov 25, 2020 0.0039 0.0040 0.0037 0.0040 33,648,500 +0.00(+5.26%)
Nov 24, 2020 0.0037 0.0042 0.0036 0.0038 34,144,824 -0.00(-2.56%)
Nov 23, 2020 0.0039 0.0041 0.0036 0.0039 26,466,736 +0.00(+0.00%)
Nov 20, 2020 0.0040 0.0042 0.0038 0.0039 34,491,400 +0.00(+0.00%)
Nov 19, 2020 0.0041 0.0043 0.0037 0.0039 17,786,788 -0.00(-4.88%)
Nov 18, 2020 0.0041 0.0044 0.0039 0.0041 20,537,152 +0.00(+0.00%)
Nov 17, 2020 0.0044 0.0045 0.0039 0.0041 23,691,570 -0.00(-4.65%)
Nov 16, 2020 0.0042 0.0045 0.0041 0.0043 21,940,962 -0.00(-2.27%)
Nov 13, 2020 0.0040 0.0045 0.0040 0.0044 15,022,800 +0.00(+4.76%)
Nov 12, 2020 0.0045 0.0048 0.0040 0.0042 15,817,720 -0.00(-2.33%)
Nov 11, 2020 0.0048 0.0048 0.0040 0.0043 28,710,052 -0.00(-8.51%)
Nov 10, 2020 0.0055 0.0055 0.0045 0.0047 37,268,032 -0.00(-4.08%)
Nov 09, 2020 0.0050 0.0055 0.0047 0.0049 82,002,216 +0.00(+4.26%)
Nov 06, 2020 0.0046 0.0055 0.0043 0.0047 143,342,800 +0.00(+6.82%)
Nov 05, 2020 0.0039 0.0046 0.0039 0.0044 52,239,420 +0.00(+12.82%)
Nov 04, 2020 0.0040 0.0040 0.0036 0.0039 13,854,028 +0.00(+0.00%)
Nov 03, 2020 0.0036 0.0039 0.0035 0.0039 13,543,358 +0.00(+8.33%)
Nov 02, 2020 0.0037 0.0037 0.0035 0.0036 8,963,330 +0.00(+0.00%)
Oct 30, 2020 0.0037 0.0037 0.0035 0.0036 9,122,200 -0.00(-2.70%)
Oct 29, 2020 0.0036 0.0037 0.0035 0.0037 10,629,831 +0.00(+2.78%)
Oct 28, 2020 0.0034 0.0037 0.0034 0.0036 18,024,036 +0.00(+5.88%)
Oct 27, 2020 0.0034 0.0036 0.0034 0.0034 6,624,181 -0.00(-2.86%)
Oct 26, 2020 0.0034 0.0040 0.0034 0.0035 16,608,273 -0.00(-2.78%)
Oct 23, 2020 0.0038 0.0038 0.0034 0.0036 20,594,098 +0.00(+0.00%)
Oct 22, 2020 0.0034 0.0036 0.0034 0.0036 16,532,061 +0.00(+2.86%)
Oct 21, 2020 0.0034 0.0036 0.0034 0.0035 18,495,766 +0.00(+2.94%)
Oct 20, 2020 0.0033 0.0036 0.0033 0.0034 15,388,898 +0.00(+0.00%)
Oct 19, 2020 0.0034 0.0037 0.0034 0.0034 17,460,992 -0.00(-2.86%)
Oct 16, 2020 0.0036 0.0037 0.0032 0.0035 31,545,400 -0.00(-2.78%)
Oct 15, 2020 0.0035 0.0037 0.0034 0.0036 11,869,616 +0.00(+0.00%)
Oct 14, 2020 0.0038 0.0038 0.0035 0.0036 12,089,595 +0.00(+2.86%)
Oct 13, 2020 0.0035 0.0037 0.0035 0.0035 14,922,952 +0.00(+0.00%)
Oct 12, 2020 0.0035 0.0038 0.0035 0.0035 12,219,420 -0.00(-5.41%)
Oct 09, 2020 0.0037 0.0038 0.0035 0.0037 21,136,900 +0.00(+2.78%)
Oct 08, 2020 0.0036 0.0038 0.0035 0.0036 14,956,153 +0.00(+0.00%)
Oct 07, 2020 0.0035 0.0039 0.0035 0.0036 17,685,572 -0.00(-2.70%)
Oct 06, 2020 0.0035 0.0038 0.0035 0.0037 16,685,998 +0.00(+0.00%)
Oct 05, 2020 0.0036 0.0038 0.0036 0.0037 17,405,716 +0.00(+2.78%)
Oct 02, 2020 0.0036 0.0038 0.0036 0.0036 8,518,400 -0.00(-2.70%)
Oct 01, 2020 0.0038 0.0038 0.0036 0.0037 12,547,524 +0.00(+0.00%)
Sep 30, 2020 0.0035 0.0038 0.0035 0.0037 8,478,234 +0.00(+2.78%)
Sep 29, 2020 0.0036 0.0040 0.0036 0.0036 10,399,062 -0.00(-5.26%)
Sep 28, 2020 0.0037 0.0038 0.0036 0.0038 16,539,070 +0.00(+5.56%)
Sep 25, 2020 0.0035 0.0040 0.0034 0.0036 36,045,600 +0.00(+0.00%)
Sep 24, 2020 0.0036 0.0039 0.0035 0.0036 21,574,528 +0.00(+2.86%)
Sep 23, 2020 0.0035 0.0040 0.0035 0.0035 19,805,134 -0.00(-2.78%)
Sep 22, 2020 0.0037 0.0040 0.0036 0.0036 17,655,332 -0.00(-2.70%)
Sep 21, 2020 0.0036 0.0039 0.0036 0.0037 20,060,496 -0.00(-2.63%)
Sep 18, 2020 0.0038 0.0041 0.0036 0.0038 17,476,300 -0.00(-2.56%)
Sep 17, 2020 0.0042 0.0042 0.0038 0.0039 17,014,112 -0.00(-4.88%)
Sep 16, 2020 0.0040 0.0043 0.0039 0.0041 15,227,116 +0.00(+5.13%)
Sep 15, 2020 0.0037 0.0046 0.0037 0.0039 35,686,908 +0.00(+8.33%)
Sep 14, 2020 0.0038 0.0039 0.0035 0.0036 20,534,896 -0.00(-5.26%)
Sep 11, 2020 0.0038 0.0038 0.0035 0.0038 36,034,900 +0.00(+2.70%)
Sep 10, 2020 0.0039 0.0041 0.0037 0.0037 36,878,172 -0.00(-9.76%)
Sep 09, 2020 0.0042 0.0044 0.0038 0.0041 52,099,316 -0.00(-2.38%)
Sep 08, 2020 0.0042 0.0043 0.0041 0.0042 26,420,824 -0.00(-2.33%)
Sep 04, 2020 0.0048 0.0048 0.0042 0.0043 21,897,400 -0.00(-2.27%)
Sep 03, 2020 0.0043 0.0045 0.0042 0.0044 24,308,308 +0.00(+4.76%)
Sep 02, 2020 0.0047 0.0047 0.0041 0.0042 27,306,166 -0.00(-8.70%)
Sep 01, 2020 0.0044 0.0047 0.0044 0.0046 22,714,228 +0.00(+2.22%)
Aug 31, 2020 0.0046 0.0049 0.0043 0.0045 27,844,516 -0.00(-2.17%)
Aug 28, 2020 0.0048 0.0048 0.0045 0.0046 28,383,600 +0.00(+0.00%)
Aug 27, 2020 0.0045 0.0050 0.0045 0.0046 22,217,068 -0.00(-4.17%)
Aug 26, 2020 0.0045 0.0048 0.0045 0.0048 15,494,808 +0.00(+0.00%)
Aug 25, 2020 0.0045 0.0050 0.0045 0.0048 12,875,096 +0.00(+2.13%)
Aug 24, 2020 0.0048 0.0050 0.0044 0.0047 31,449,004 -0.00(-2.08%)
Aug 21, 2020 0.0048 0.0049 0.0045 0.0048 29,962,100 -0.00(-2.04%)
Aug 20, 2020 0.0050 0.0051 0.0046 0.0049 27,677,312 +0.00(+0.00%)
Aug 19, 2020 0.0054 0.0054 0.0048 0.0049 23,523,980 -0.00(-5.77%)
Aug 18, 2020 0.0054 0.0054 0.0050 0.0052 15,841,659 +0.00(+0.00%)
Aug 17, 2020 0.0050 0.0061 0.0049 0.0052 36,770,480 +0.00(+1.96%)
Aug 14, 2020 0.0056 0.0056 0.0051 0.0051 16,661,800 -0.00(-3.77%)
Aug 13, 2020 0.0055 0.0055 0.0050 0.0053 19,043,668 +0.00(+0.00%)
Aug 12, 2020 0.0054 0.0055 0.0050 0.0053 19,866,448 -0.00(-1.85%)
Aug 11, 2020 0.0061 0.0064 0.0051 0.0054 42,986,492 -0.00(-11.48%)
Aug 10, 2020 0.0055 0.0065 0.0055 0.0061 70,088,600 +0.00(+10.91%)
Aug 07, 2020 0.0051 0.0056 0.0051 0.0055 38,734,800 +0.00(+7.84%)
Aug 06, 2020 0.0050 0.0056 0.0049 0.0051 29,565,932 +0.00(+2.00%)
Aug 05, 2020 0.0053 0.0053 0.0048 0.0050 15,290,636 +0.00(+0.00%)
Aug 04, 2020 0.0050 0.0051 0.0045 0.0050 13,466,042 +0.00(+0.00%)
Aug 03, 2020 0.0053 0.0053 0.0047 0.0050 23,412,648 +0.00(+0.00%)
Jul 31, 2020 0.0050 0.0052 0.0050 0.0050 12,401,801 -0.00(-3.85%)
Jul 30, 2020 0.0045 0.0052 0.0045 0.0052 20,654,720 +0.00(+1.96%)
Jul 29, 2020 0.0052 0.0053 0.0050 0.0051 24,799,032 -0.00(-1.92%)
Jul 28, 2020 0.0054 0.0054 0.0050 0.0052 13,139,250 -0.00(-1.89%)
Jul 27, 2020 0.0051 0.0053 0.0050 0.0053 14,806,509 +0.00(+1.92%)
Jul 24, 2020 0.0052 0.0054 0.0051 0.0052 13,711,700 +0.00(+0.00%)
Jul 23, 2020 0.0056 0.0056 0.0050 0.0052 11,880,399 +0.00(+0.00%)
Jul 22, 2020 0.0052 0.0055 0.0051 0.0052 14,127,703 +0.00(+0.00%)
Jul 21, 2020 0.0055 0.0055 0.0050 0.0052 27,553,300 -0.00(-1.89%)
Jul 20, 2020 0.0054 0.0056 0.0051 0.0053 30,376,512 -0.00(-5.36%)
Jul 17, 2020 0.0055 0.0058 0.0054 0.0056 16,073,600 +0.00(+0.00%)
Jul 16, 2020 0.0056 0.0059 0.0055 0.0056 15,992,833 -0.00(-3.45%)
Jul 15, 2020 0.0059 0.0059 0.0056 0.0058 17,519,834 -0.00(-1.69%)
Jul 14, 2020 0.0055 0.0059 0.0055 0.0059 10,056,095 +0.00(+1.72%)
Jul 13, 2020 0.0056 0.0060 0.0056 0.0058 23,913,450 -0.00(-1.69%)
Jul 10, 2020 0.0058 0.0063 0.0056 0.0059 25,075,300 +0.00(+1.72%)
Jul 09, 2020 0.0057 0.0060 0.0056 0.0058 13,801,308 -0.00(-3.33%)
Jul 08, 2020 0.0059 0.0062 0.0057 0.0060 14,371,556 -0.00(-1.64%)
Jul 07, 2020 0.0060 0.0064 0.0057 0.0061 18,710,728 +0.00(+1.67%)
Jul 06, 2020 0.0058 0.0065 0.0057 0.0060 23,362,456 +0.00(+3.45%)
Jul 02, 2020 0.0056 0.0060 0.0055 0.0058 11,891,701 +0.00(+1.75%)
Jul 01, 2020 0.0056 0.0061 0.0056 0.0057 22,094,098 -0.00(-5.00%)
Jun 30, 2020 0.0063 0.0063 0.0057 0.0060 14,755,352 +0.00(+3.45%)
Jun 29, 2020 0.0061 0.0064 0.0056 0.0058 35,065,864 -0.00(-6.45%)
Jun 26, 2020 0.0063 0.0066 0.0060 0.0062 15,151,200 -0.00(-1.59%)
Jun 25, 2020 0.0064 0.0064 0.0060 0.0063 21,995,228 +0.00(+1.61%)
Jun 24, 2020 0.0066 0.0066 0.0060 0.0062 15,736,584 -0.00(-4.62%)
Jun 23, 2020 0.0066 0.0068 0.0061 0.0065 42,417,016 -0.00(-4.41%)
Jun 22, 2020 0.0068 0.0069 0.0066 0.0068 16,045,059 +0.00(+0.00%)
Jun 19, 2020 0.0068 0.0070 0.0066 0.0068 12,460,501 +0.00(+0.00%)
Jun 18, 2020 0.0069 0.0069 0.0066 0.0068 13,796,347 -0.00(-1.45%)
Jun 17, 2020 0.0070 0.0070 0.0065 0.0069 14,847,309 +0.00(+0.00%)
Jun 16, 2020 0.0070 0.0071 0.0065 0.0069 38,929,060 +0.00(+2.99%)
Jun 15, 2020 0.0062 0.0069 0.0060 0.0067 68,120,872 +0.00(+15.52%)
Jun 12, 2020 0.0065 0.0065 0.0057 0.0058 28,906,400 -0.00(-6.45%)
Jun 11, 2020 0.0069 0.0069 0.0060 0.0062 35,832,048 -0.00(-3.13%)
Jun 10, 2020 0.0066 0.0068 0.0062 0.0064 33,001,660 -0.00(-1.54%)
Jun 09, 2020 0.0066 0.0067 0.0062 0.0065 30,586,578 -0.00(-1.52%)
Jun 08, 2020 0.0070 0.0070 0.0064 0.0066 31,808,688 -0.00(-1.49%)
Jun 05, 2020 0.0068 0.0070 0.0064 0.0067 33,596,100 +0.00(+3.08%)
Jun 04, 2020 0.0071 0.0072 0.0065 0.0065 42,363,824 -0.00(-5.80%)
Jun 03, 2020 0.0074 0.0074 0.0068 0.0069 38,668,936 -0.00(-5.48%)
Jun 02, 2020 0.0070 0.0075 0.0068 0.0073 27,270,978 +0.00(+7.35%)
Jun 01, 2020 0.0070 0.0070 0.0065 0.0068 21,433,468 -0.00(-1.45%)
May 29, 2020 0.0075 0.0075 0.0063 0.0069 40,833,600 -0.00(-2.82%)
May 28, 2020 0.0069 0.0073 0.0066 0.0071 41,156,780 +0.00(+7.58%)
May 27, 2020 0.0080 0.0091 0.0062 0.0066 156,292,896 -0.00(-13.16%)
May 26, 2020 0.0055 0.0078 0.0052 0.0076 146,992,256 +0.00(+49.02%)
May 22, 2020 0.0052 0.0052 0.0048 0.0051 41,053,100 +0.00(+2.00%)
May 21, 2020 0.0051 0.0052 0.0047 0.0050 40,911,520 -0.00(-1.96%)
May 20, 2020 0.0050 0.0051 0.0048 0.0051 26,138,550 +0.00(+2.00%)
May 19, 2020 0.0052 0.0055 0.0048 0.0050 49,286,200 -0.00(-1.96%)
May 18, 2020 0.0050 0.0051 0.0048 0.0051 28,350,984 +0.00(+8.51%)
May 15, 2020 0.0046 0.0049 0.0045 0.0047 15,380,500 +0.00(+4.44%)
May 14, 2020 0.0046 0.0049 0.0044 0.0045 18,016,066 -0.00(-2.17%)
May 13, 2020 0.0050 0.0051 0.0046 0.0046 25,743,876 -0.00(-6.12%)
May 12, 2020 0.0050 0.0050 0.0048 0.0049 22,841,194 +0.00(+0.00%)
May 11, 2020 0.0047 0.0050 0.0047 0.0049 21,117,720 +0.00(+2.08%)
May 08, 2020 0.0048 0.0050 0.0045 0.0048 26,117,900 +0.00(+0.00%)
May 07, 2020 0.0051 0.0051 0.0046 0.0048 26,606,376 -0.00(-2.04%)
May 06, 2020 0.0047 0.0050 0.0044 0.0049 26,557,532 +0.00(+4.26%)
May 05, 2020 0.0048 0.0050 0.0046 0.0047 24,497,048 -0.00(-4.08%)
May 04, 2020 0.0051 0.0052 0.0047 0.0049 22,308,292 -0.00(-2.00%)
May 01, 2020 0.0050 0.0051 0.0049 0.0050 25,927,400 -0.00(-1.96%)
Apr 30, 2020 0.0052 0.0052 0.0049 0.0051 23,856,024 -0.00(-3.77%)
Apr 29, 2020 0.0051 0.0056 0.0050 0.0053 31,370,844 +0.00(+3.92%)
Apr 28, 2020 0.0051 0.0055 0.0050 0.0051 15,413,892 -0.00(-5.56%)
Apr 27, 2020 0.0059 0.0059 0.0051 0.0054 21,171,442 -0.00(-3.57%)
Apr 24, 2020 0.0055 0.0059 0.0050 0.0056 17,966,100 +0.00(+5.66%)
Apr 23, 2020 0.0049 0.0056 0.0049 0.0053 16,836,314 +0.00(+8.16%)
Apr 22, 2020 0.0055 0.0060 0.0047 0.0049 38,326,788 -0.00(-10.91%)
Apr 21, 2020 0.0065 0.0066 0.0053 0.0055 38,973,704 -0.00(-14.06%)
Apr 20, 2020 0.0068 0.0074 0.0063 0.0064 32,785,978 -0.00(-4.48%)
Apr 17, 2020 0.0072 0.0074 0.0066 0.0067 26,849,100 -0.00(-2.90%)
Apr 16, 2020 0.0070 0.0075 0.0066 0.0069 41,403,204 -0.00(-5.48%)
Apr 15, 2020 0.0065 0.0074 0.0065 0.0073 36,618,888 +0.00(+12.31%)
Apr 14, 2020 0.0059 0.0075 0.0059 0.0065 70,570,256 +0.00(+12.07%)
Apr 13, 2020 0.0051 0.0059 0.0049 0.0058 54,507,476 +0.00(+18.37%)
Apr 09, 2020 0.0044 0.0058 0.0042 0.0049 70,025,000 +0.00(+11.36%)
Apr 08, 2020 0.0041 0.0044 0.0040 0.0044 13,832,559 +0.00(+7.32%)
Apr 07, 2020 0.0041 0.0044 0.0040 0.0041 14,721,087 +0.00(+2.50%)
Apr 06, 2020 0.0042 0.0044 0.0038 0.0040 19,008,892 +0.00(+2.56%)
Apr 03, 2020 0.0045 0.0045 0.0039 0.0039 9,876,400 -0.00(-4.88%)
Apr 02, 2020 0.0040 0.0042 0.0039 0.0041 13,117,273 +0.00(+2.50%)
Apr 01, 2020 0.0040 0.0042 0.0038 0.0040 15,131,134 +0.00(+2.56%)
Mar 31, 2020 0.0041 0.0050 0.0038 0.0039 16,906,186 -0.00(-2.50%)
Mar 30, 2020 0.0044 0.0044 0.0036 0.0040 19,706,408 -0.00(-4.76%)
Mar 27, 2020 0.0040 0.0044 0.0040 0.0042 24,241,298 -0.00(-2.33%)
Mar 26, 2020 0.0041 0.0047 0.0040 0.0043 23,941,644 +0.00(+2.38%)
Mar 25, 2020 0.0043 0.0048 0.0039 0.0042 34,668,356 -0.00(-2.33%)
Mar 24, 2020 0.0036 0.0046 0.0036 0.0043 28,570,580 +0.00(+10.26%)
Mar 23, 2020 0.0040 0.0040 0.0035 0.0039 23,353,262 -0.00(-2.50%)
Mar 20, 2020 0.0038 0.0044 0.0037 0.0040 24,375,902 +0.00(+5.26%)
Mar 19, 2020 0.0034 0.0040 0.0033 0.0038 25,381,392 +0.00(+11.76%)
Mar 18, 2020 0.0041 0.0042 0.0030 0.0034 60,092,064 -0.00(-19.05%)
Mar 17, 2020 0.0040 0.0049 0.0040 0.0042 31,107,488 -0.00(-6.67%)
Mar 16, 2020 0.0040 0.0049 0.0040 0.0045 22,419,730 -0.00(-2.17%)
Mar 13, 2020 0.0050 0.0050 0.0041 0.0046 27,542,400 -0.00(-6.12%)
Mar 12, 2020 0.0049 0.0051 0.0021 0.0049 62,562,008 -0.00(-5.77%)
Mar 11, 2020 0.0052 0.0055 0.0050 0.0052 14,963,100 +0.00(+0.00%)
Mar 10, 2020 0.0054 0.0055 0.0050 0.0052 21,038,952 +0.00(+0.00%)
Mar 09, 2020 0.0053 0.0058 0.0048 0.0052 55,790,956 -0.00(-8.77%)
Mar 06, 2020 0.0059 0.0061 0.0053 0.0057 34,681,600 -0.00(-3.39%)
Mar 05, 2020 0.0065 0.0066 0.0055 0.0059 27,373,822 -0.00(-6.35%)
Mar 04, 2020 0.0064 0.0068 0.0061 0.0063 25,514,808 +0.00(+1.61%)
Mar 03, 2020 0.0067 0.0070 0.0061 0.0062 29,976,800 -0.00(-6.06%)
Mar 02, 2020 0.0063 0.0070 0.0063 0.0066 19,288,456 -0.00(-1.49%)
Feb 28, 2020 0.0065 0.0072 0.0062 0.0067 48,167,300 +0.00(+0.00%)
Feb 27, 2020 0.0073 0.0073 0.0065 0.0067 29,500,788 -0.00(-4.29%)
Feb 26, 2020 0.0074 0.0074 0.0067 0.0070 20,101,596 +0.00(+2.94%)
Feb 25, 2020 0.0077 0.0077 0.0065 0.0068 25,787,472 -0.00(-2.86%)
Feb 24, 2020 0.0073 0.0075 0.0065 0.0070 37,297,608 -0.00(-4.11%)
Feb 21, 2020 0.0078 0.0080 0.0070 0.0073 38,710,300 -0.00(-6.41%)
Feb 20, 2020 0.0080 0.0080 0.0073 0.0078 25,157,496 -0.00(-2.50%)
Feb 19, 2020 0.0077 0.0080 0.0077 0.0080 16,789,734 +0.00(+2.56%)
Feb 18, 2020 0.0078 0.0085 0.0077 0.0078 20,048,786 -0.00(-3.70%)
Feb 14, 2020 0.0081 0.0083 0.0079 0.0081 14,500,800 -0.00(-2.41%)
Feb 13, 2020 0.0081 0.0089 0.0080 0.0083 12,873,247 +0.00(+2.47%)
Feb 12, 2020 0.0085 0.0085 0.0080 0.0081 15,240,259 -0.00(-2.41%)
Feb 11, 2020 0.0080 0.0084 0.0080 0.0083 15,171,416 -0.00(-1.19%)
Feb 10, 2020 0.0084 0.0086 0.0081 0.0084 11,813,123 -0.00(-1.18%)
Feb 07, 2020 0.0085 0.0090 0.0081 0.0085 13,875,900 -0.00(-1.16%)
Feb 06, 2020 0.0090 0.0092 0.0085 0.0086 13,672,897 +0.00(+0.00%)
Feb 05, 2020 0.0093 0.0093 0.0085 0.0086 16,854,342 -0.00(-3.37%)
Feb 04, 2020 0.0075 0.0094 0.0075 0.0089 27,044,712 +0.00(+14.10%)
Feb 03, 2020 0.0082 0.0086 0.0075 0.0078 19,943,172 -0.00(-4.88%)
Jan 31, 2020 0.0080 0.0088 0.0080 0.0082 16,818,900 +0.00(+0.00%)
Jan 30, 2020 0.0090 0.0090 0.0081 0.0082 21,403,464 -0.00(-6.82%)
Jan 29, 2020 0.0095 0.0097 0.0080 0.0088 18,611,488 -0.00(-4.35%)
Jan 28, 2020 0.0095 0.0095 0.0090 0.0092 7,893,311 +0.00(+1.10%)
Jan 27, 2020 0.0080 0.0094 0.0080 0.0091 18,280,460 +0.00(+2.25%)
Jan 24, 2020 0.0090 0.0093 0.0080 0.0089 19,933,700 +0.00(+0.00%)
Jan 23, 2020 0.0103 0.0103 0.0089 0.0089 26,382,078 -0.00(-9.18%)
Jan 22, 2020 0.0103 0.0103 0.0095 0.0098 21,587,820 -0.00(-1.01%)
Jan 21, 2020 0.0110 0.0110 0.0098 0.0099 21,759,070 -0.00(-3.88%)
Jan 17, 2020 0.0100 0.0103 0.0098 0.0103 13,618,600 +0.00(+3.00%)
Jan 16, 2020 0.0100 0.0103 0.0095 0.0100 13,440,119 -0.00(-2.91%)
Jan 15, 2020 0.0100 0.0110 0.0096 0.0103 24,690,368 +0.00(+0.00%)
Jan 14, 2020 0.0100 0.0110 0.0099 0.0103 28,269,732 +0.00(+5.10%)
Jan 13, 2020 0.0108 0.0125 0.0095 0.0098 75,061,336 -0.00(-9.26%)
Jan 10, 2020 0.0095 0.0111 0.0095 0.0108 44,363,196 +0.00(+13.68%)
Jan 09, 2020 0.0097 0.0099 0.0092 0.0095 16,173,048 +0.00(+1.06%)
Jan 08, 2020 0.0095 0.0098 0.0090 0.0094 23,395,192 -0.00(-2.08%)
Jan 07, 2020 0.0095 0.0098 0.0086 0.0096 34,967,772 +0.00(+11.63%)
Jan 06, 2020 0.0087 0.0098 0.0085 0.0086 34,030,956 +0.00(+4.88%)
Jan 03, 2020 0.0078 0.0082 0.0075 0.0082 17,182,900 +0.00(+6.49%)
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.