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 (CSE: BAMM )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 17, 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 (%)
Feb 28, 2020 0.3900 0.4400 0.3900 0.4050 85,586 +0.02(+3.85%)
Feb 27, 2020 0.4000 0.4000 0.3700 0.3900 93,350 -0.02(-3.70%)
Feb 26, 2020 0.3950 0.4050 0.3950 0.4050 45,319 +0.01(+2.53%)
Feb 25, 2020 0.4200 0.4200 0.3800 0.3950 81,450 -0.01(-3.66%)
Feb 24, 2020 0.4250 0.4250 0.3900 0.4100 126,615 -0.02(-3.53%)
Feb 21, 2020 0.4400 0.4400 0.4250 0.4250 36,967 -0.02(-4.49%)
Feb 20, 2020 0.4500 0.4550 0.4400 0.4450 47,139 +0.01(+1.14%)
Feb 19, 2020 0.4400 0.4450 0.4300 0.4400 26,575 +0.01(+1.15%)
Feb 18, 2020 0.4400 0.4500 0.4200 0.4350 104,704 +0.02(+3.57%)
Feb 14, 2020 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Feb 13, 2020 0.4500 0.4900 0.4200 0.4250 225,114 -0.02(-4.49%)
Feb 12, 2020 0.4500 0.4500 0.4450 0.4450 37,606 -0.02(-3.26%)
Feb 11, 2020 0.4850 0.4850 0.4200 0.4600 125,233 -0.02(-4.17%)
Feb 10, 2020 0.4700 0.5000 0.4700 0.4800 49,708 +0.00(+0.00%)
Feb 07, 2020 0.4800 0.4850 0.4600 0.4800 30,863 -0.02(-4.00%)
Feb 06, 2020 0.4850 0.5000 0.4750 0.5000 26,496 +0.02(+3.09%)
Feb 05, 2020 0.4800 0.4950 0.4800 0.4850 19,680 -0.01(-2.02%)
Feb 04, 2020 0.5000 0.5000 0.4850 0.4950 14,396 -0.01(-1.00%)
Feb 03, 2020 0.4850 0.5000 0.4750 0.5000 10,595 +0.02(+4.17%)
Jan 31, 2020 0.4900 0.4950 0.4800 0.4800 22,088 +0.01(+2.13%)
Jan 30, 2020 0.5000 0.5000 0.4700 0.4700 33,611 -0.03(-6.00%)
Jan 29, 2020 0.5000 0.5100 0.4900 0.5000 71,315 +0.00(+0.00%)
Jan 28, 2020 0.5300 0.5300 0.4850 0.5000 72,070 -0.02(-3.85%)
Jan 27, 2020 0.5000 0.5200 0.4950 0.5200 23,111 +0.02(+4.00%)
Jan 24, 2020 0.5200 0.5300 0.4850 0.5000 89,055 +0.00(+0.00%)
Jan 23, 2020 0.5300 0.5400 0.4750 0.5000 118,072 -0.03(-5.66%)
Jan 22, 2020 0.5500 0.5500 0.5200 0.5300 37,342 -0.04(-7.02%)
Jan 21, 2020 0.5400 0.5900 0.5400 0.5700 29,019 +0.03(+5.56%)
Jan 20, 2020 0.5100 0.5400 0.5100 0.5400 50,889 +0.01(+1.89%)
Jan 17, 2020 0.5600 0.5600 0.5100 0.5300 53,783 +0.02(+3.92%)
Jan 16, 2020 0.5400 0.5700 0.5100 0.5100 85,621 -0.02(-3.77%)
Jan 15, 2020 0.4750 0.5600 0.4700 0.5300 149,343 +0.02(+3.92%)
Jan 14, 2020 0.5100 0.5400 0.4600 0.5100 261,843 +0.03(+6.25%)
Jan 13, 2020 0.4600 0.4800 0.4400 0.4800 78,538 +0.03(+6.67%)
Jan 10, 2020 0.4700 0.4700 0.4300 0.4500 189,470 -0.03(-6.25%)
Jan 09, 2020 0.4500 0.4900 0.4450 0.4800 62,740 +0.02(+4.35%)
Jan 08, 2020 0.4750 0.4750 0.4450 0.4600 249,368 -0.02(-4.17%)
Jan 07, 2020 0.4800 0.4900 0.4400 0.4800 184,009 -0.01(-2.04%)
Jan 06, 2020 0.5300 0.5300 0.4500 0.4900 121,866 -0.02(-3.92%)
Jan 03, 2020 0.5300 0.5400 0.5100 0.5100 85,684 -0.03(-5.56%)
Jan 02, 2020 0.5400 0.5500 0.5400 0.5400 19,659 -0.01(-1.82%)
Dec 31, 2019 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Dec 30, 2019 0.5300 0.5500 0.5100 0.5300 53,392 -0.05(-8.62%)
Dec 27, 2019 0.6000 0.6000 0.5400 0.5800 59,815 -0.02(-3.33%)
Dec 24, 2019 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Dec 23, 2019 0.6300 0.6300 0.5700 0.5700 166,789 -0.09(-13.64%)
Dec 20, 2019 0.6300 0.6700 0.6300 0.6600 58,600 +0.04(+6.45%)
Dec 19, 2019 0.5800 0.6200 0.5700 0.6200 53,130 +0.03(+5.08%)
Dec 18, 2019 0.6300 0.6300 0.5900 0.5900 69,367 -0.01(-1.67%)
Dec 17, 2019 0.6500 0.6500 0.5800 0.6000 237,184 -0.05(-7.69%)
Dec 16, 2019 0.7000 0.7000 0.6400 0.6500 107,855 -0.03(-4.41%)
Dec 13, 2019 0.6800 0.7000 0.6800 0.6800 41,434 +0.00(+0.00%)
Dec 12, 2019 0.7000 0.7100 0.6600 0.6800 106,303 -0.02(-2.86%)
Dec 11, 2019 0.7000 0.7200 0.6800 0.7000 187,811 +0.00(+0.00%)
Dec 10, 2019 0.6900 0.7500 0.6900 0.7000 120,307 +0.02(+2.94%)
Dec 09, 2019 0.5900 0.7200 0.5900 0.6800 387,936 +0.07(+11.48%)
Dec 06, 2019 0.5900 0.6100 0.5900 0.6100 45,635 +0.01(+1.67%)
Dec 05, 2019 0.6000 0.6300 0.6000 0.6000 43,423 +0.00(+0.00%)
Dec 04, 2019 0.6300 0.6500 0.5900 0.6000 113,620 -0.02(-3.23%)
Dec 03, 2019 0.6700 0.7000 0.6200 0.6200 223,025 -0.06(-8.82%)
Dec 02, 2019 0.7500 0.7500 0.6800 0.6800 121,045 -0.07(-9.33%)
Nov 29, 2019 0.7100 0.7500 0.7000 0.7500 73,678 +0.05(+7.14%)
Nov 28, 2019 0.7300 0.7500 0.6900 0.7000 160,690 -0.08(-10.26%)
Nov 27, 2019 0.8100 0.8100 0.7400 0.7800 24,595 +0.04(+5.41%)
Nov 26, 2019 0.8000 0.8000 0.7400 0.7400 141,119 -0.06(-7.50%)
Nov 25, 2019 0.8400 0.8600 0.8000 0.8000 105,637 -0.04(-4.76%)
Nov 22, 2019 0.8000 0.8400 0.8000 0.8400 173,658 +0.02(+2.44%)
Nov 21, 2019 0.8100 0.9000 0.8100 0.8200 381,279 +0.00(+0.00%)
Nov 20, 2019 0.8900 0.9000 0.8100 0.8200 369,729 -0.05(-5.75%)
Nov 19, 2019 0.8700 0.8900 0.8600 0.8700 97,064 -0.01(-1.14%)
Nov 18, 2019 0.9300 0.9300 0.8700 0.8800 118,845 -0.03(-3.30%)
Nov 15, 2019 0.9000 0.9400 0.8800 0.9100 104,983 +0.00(+0.00%)
Nov 14, 2019 0.9700 0.9700 0.8800 0.9100 192,173 -0.05(-5.21%)
Nov 13, 2019 1.000 1.010 0.9500 0.9600 58,117 -0.04(-4.00%)
Nov 12, 2019 0.9500 1.010 0.9500 1.000 74,805 +0.04(+4.17%)
Nov 11, 2019 0.8700 0.9700 0.8700 0.9600 17,885 +0.01(+1.05%)
Nov 08, 2019 0.9700 0.9800 0.9500 0.9500 105,003 +0.00(+0.00%)
Nov 07, 2019 0.9800 0.9900 0.9500 0.9500 32,146 -0.02(-2.06%)
Nov 06, 2019 1.000 1.000 0.9600 0.9700 29,329 -0.03(-3.00%)
Nov 05, 2019 1.000 1.040 1.000 1.000 29,253 -0.04(-3.85%)
Nov 04, 2019 0.9500 1.050 0.9400 1.040 114,087 +0.08(+8.33%)
Nov 01, 2019 0.9500 1.000 0.9100 0.9600 183,208 -0.02(-2.04%)
Oct 31, 2019 0.9800 1.000 0.9600 0.9800 35,739 +0.00(+0.00%)
Oct 30, 2019 0.9800 1.000 0.9600 0.9800 78,836 +0.01(+1.03%)
Oct 29, 2019 0.9600 1.010 0.9600 0.9700 30,513 +0.01(+1.04%)
Oct 28, 2019 0.9900 1.030 0.9400 0.9600 121,547 -0.07(-6.80%)
Oct 25, 2019 1.030 1.030 1.000 1.030 50,925 +0.01(+0.98%)
Oct 24, 2019 0.9700 1.040 0.9700 1.020 63,170 +0.06(+6.25%)
Oct 23, 2019 0.9700 0.9800 0.9500 0.9600 35,048 -0.01(-1.03%)
Oct 22, 2019 1.020 1.050 0.9500 0.9700 117,719 -0.05(-4.90%)
Oct 21, 2019 1.080 1.150 1.020 1.020 120,957 -0.08(-7.27%)
Oct 18, 2019 1.160 1.170 1.050 1.100 108,582 -0.08(-6.78%)
Oct 17, 2019 1.260 1.270 1.180 1.180 123,735 -0.10(-7.81%)
Oct 16, 2019 1.230 1.280 1.180 1.280 55,688 +0.02(+1.59%)
Oct 15, 2019 1.250 1.310 1.160 1.260 110,620 -0.02(-1.56%)
Oct 11, 2019 1.280 1.280 1.280 0 +0.02(+1.59%)
Oct 10, 2019 1.230 1.280 1.160 1.260 138,979 +0.03(+2.44%)
Oct 09, 2019 1.040 1.240 1.030 1.230 138,570 +0.17(+16.04%)
Oct 08, 2019 1.040 1.060 1.020 1.060 26,100 +0.04(+3.92%)
Oct 07, 2019 1.060 1.060 1.010 1.020 48,938 -0.03(-2.86%)
Oct 04, 2019 1.050 1.080 1.000 1.050 132,338 -0.01(-0.94%)
Oct 03, 2019 0.9500 1.070 0.9500 1.060 64,359 +0.12(+12.77%)
Oct 02, 2019 0.8700 0.9700 0.8600 0.9400 32,575 +0.07(+8.05%)
Oct 01, 2019 0.9500 0.9500 0.8600 0.8700 56,458 -0.06(-6.45%)
Sep 30, 2019 1.030 1.030 0.9200 0.9300 67,366 -0.10(-9.71%)
Sep 27, 2019 1.080 1.090 1.020 1.030 42,086 -0.07(-6.36%)
Sep 26, 2019 1.120 1.160 1.060 1.100 69,566 -0.02(-1.79%)
Sep 25, 2019 1.000 1.160 0.9800 1.120 167,779 +0.07(+6.67%)
Sep 24, 2019 1.250 1.250 1.020 1.050 314,447 -0.19(-15.32%)
Sep 23, 2019 1.290 1.320 1.230 1.240 88,742 -0.08(-6.06%)
Sep 20, 2019 1.290 1.330 1.250 1.320 112,163 -0.02(-1.49%)
Sep 19, 2019 1.330 1.340 1.130 1.340 185,643 +0.00(+0.00%)
Sep 18, 2019 1.340 1.340 1.210 1.340 206,982 +0.00(+0.00%)
Sep 17, 2019 1.410 1.410 1.250 1.340 209,013 -0.10(-6.94%)
Sep 16, 2019 1.440 1.560 1.410 1.440 343,256 +0.01(+0.70%)
Sep 13, 2019 1.270 1.470 1.240 1.430 457,895 +0.14(+10.85%)
Sep 12, 2019 1.250 1.320 1.210 1.290 135,858 -0.01(-0.77%)
Sep 11, 2019 1.120 1.370 1.100 1.300 376,547 +0.20(+18.18%)
Sep 10, 2019 0.9500 1.110 0.9300 1.100 137,911 +0.15(+15.79%)
Sep 09, 2019 0.9400 0.9500 0.9100 0.9500 35,453 +0.00(+0.00%)
Sep 06, 2019 0.9300 0.9500 0.9100 0.9500 63,151 +0.00(+0.00%)
Sep 05, 2019 0.9000 0.9500 0.8800 0.9500 128,964 +0.07(+7.95%)
Sep 04, 2019 0.8200 0.9300 0.8000 0.8800 85,647 +0.05(+6.02%)
Sep 03, 2019 0.8400 0.8400 0.7900 0.8300 32,400 +0.01(+1.22%)
Aug 30, 2019 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Aug 29, 2019 0.7900 0.8000 0.7600 0.8000 32,485 +0.01(+1.27%)
Aug 28, 2019 0.7900 0.8200 0.7700 0.7900 46,432 +0.00(+0.00%)
Aug 27, 2019 0.8100 0.8200 0.7700 0.7900 99,928 -0.01(-1.25%)
Aug 26, 2019 0.8000 0.8200 0.7800 0.8000 40,637 -0.04(-4.76%)
Aug 23, 2019 0.8600 0.8600 0.8300 0.8400 25,048 +0.00(+0.00%)
Aug 22, 2019 0.8600 0.8700 0.8400 0.8400 44,560 +0.00(+0.00%)
Aug 21, 2019 0.8900 0.8900 0.8200 0.8400 74,398 -0.04(-4.55%)
Aug 20, 2019 0.9100 0.9100 0.8500 0.8800 87,955 -0.03(-3.30%)
Aug 19, 2019 0.9400 0.9400 0.8800 0.9100 117,232 -0.03(-3.19%)
Aug 16, 2019 0.8200 0.9800 0.8100 0.9400 161,685 +0.14(+17.50%)
Aug 15, 2019 0.8400 0.8400 0.7700 0.8000 74,808 -0.02(-2.44%)
Aug 14, 2019 0.8400 0.8500 0.8200 0.8200 66,677 -0.03(-3.53%)
Aug 13, 2019 0.8500 0.8700 0.8500 0.8500 36,677 +0.01(+1.19%)
Aug 12, 2019 0.8900 0.8900 0.8400 0.8400 126,046 -0.06(-6.67%)
Aug 09, 2019 0.9300 0.9300 0.8800 0.9000 33,814 -0.02(-2.17%)
Aug 08, 2019 0.9400 0.9800 0.9100 0.9200 113,048 +0.01(+1.10%)
Aug 07, 2019 0.9500 0.9500 0.9100 0.9100 27,063 -0.01(-1.09%)
Aug 06, 2019 0.9000 0.9500 0.8900 0.9200 122,476 +0.04(+4.55%)
Aug 02, 2019 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
Aug 01, 2019 0.9000 0.9100 0.8400 0.8600 136,703 -0.04(-4.44%)
Jul 31, 2019 0.9100 0.9100 0.8400 0.9000 351,346 -0.01(-1.10%)
Jul 30, 2019 0.9600 0.9600 0.8900 0.9100 260,715 -0.05(-5.21%)
Jul 29, 2019 0.9800 0.9800 0.9500 0.9600 43,348 -0.03(-3.03%)
Jul 26, 2019 1.010 1.030 0.9900 0.9900 63,923 -0.01(-1.00%)
Jul 25, 2019 0.9700 1.010 0.9700 1.000 78,938 +0.00(+0.00%)
Jul 24, 2019 0.9900 1.000 0.9400 1.000 209,941 -0.03(-2.91%)
Jul 23, 2019 1.060 1.070 0.9600 1.030 212,432 -0.02(-1.90%)
Jul 22, 2019 1.080 1.090 0.9900 1.050 154,647 -0.03(-2.78%)
Jul 19, 2019 1.110 1.110 1.030 1.080 42,090 -0.01(-0.92%)
Jul 18, 2019 1.050 1.120 1.030 1.090 112,239 +0.04(+3.81%)
Jul 17, 2019 1.120 1.120 1.040 1.050 71,939 -0.07(-6.25%)
Jul 16, 2019 1.080 1.130 1.060 1.120 46,238 +0.05(+4.67%)
Jul 15, 2019 1.120 1.190 1.070 1.070 136,038 -0.03(-2.73%)
Jul 12, 2019 1.190 1.190 1.060 1.100 215,011 -0.10(-8.33%)
Jul 11, 2019 1.170 1.230 1.150 1.200 209,915 +0.03(+2.56%)
Jul 10, 2019 1.220 1.250 1.160 1.170 163,087 -0.06(-4.88%)
Jul 09, 2019 1.250 1.250 1.170 1.230 186,032 -0.03(-2.38%)
Jul 08, 2019 1.230 1.270 1.200 1.260 107,966 -0.02(-1.56%)
Jul 05, 2019 1.250 1.300 1.190 1.280 159,377 +0.03(+2.40%)
Jul 04, 2019 1.260 1.290 1.250 1.250 41,448 -0.05(-3.85%)
Jul 03, 2019 1.260 1.350 1.260 1.300 56,694 +0.00(+0.00%)
Jul 02, 2019 1.350 1.350 1.250 1.300 67,485 -0.01(-0.76%)
Jun 28, 2019 1.310 1.310 1.310 0 +0.13(+11.02%)
Jun 27, 2019 1.150 1.200 1.150 1.180 151,727 +0.00(+0.00%)
Jun 26, 2019 1.230 1.250 1.140 1.180 190,158 -0.03(-2.48%)
Jun 25, 2019 1.300 1.320 1.210 1.210 151,167 -0.06(-4.72%)
Jun 24, 2019 1.340 1.370 1.260 1.270 119,510 -0.10(-7.30%)
Jun 21, 2019 1.340 1.400 1.280 1.370 139,747 +0.03(+2.24%)
Jun 20, 2019 1.380 1.400 1.320 1.340 170,301 -0.04(-2.90%)
Jun 19, 2019 1.440 1.440 1.320 1.380 102,216 -0.06(-4.17%)
Jun 18, 2019 1.440 1.490 1.400 1.440 113,028 +0.01(+0.70%)
Jun 17, 2019 1.400 1.550 1.390 1.430 338,928 +0.03(+2.14%)
Jun 14, 2019 1.140 1.420 1.110 1.400 671,770 +0.27(+23.89%)
Jun 13, 2019 1.270 1.310 1.130 1.130 298,008 -0.16(-12.40%)
Jun 12, 2019 1.380 1.470 1.250 1.290 973,198 -0.15(-10.42%)
Jun 11, 2019 1.580 1.730 1.410 1.440 698,583 -0.14(-8.86%)
Jun 10, 2019 1.490 1.620 1.390 1.580 552,577 +0.15(+10.49%)
Jun 07, 2019 1.500 1.510 1.310 1.430 1,661,495 -0.09(-5.92%)
Jun 06, 2019 1.750 1.870 1.500 1.520 2,125,686 -0.28(-15.56%)
Jun 05, 2019 2.100 2.170 1.780 1.800 708,364 -0.26(-12.62%)
Jun 04, 2019 2.280 2.300 2.060 2.060 162,340 -0.23(-10.04%)
Jun 03, 2019 2.370 2.390 2.280 2.290 142,786 -0.07(-2.97%)
May 31, 2019 2.310 2.590 2.300 2.360 102,110 -0.01(-0.42%)
May 30, 2019 2.230 2.610 2.150 2.370 204,839 +0.15(+6.76%)
May 29, 2019 2.110 2.240 1.970 2.220 295,513 +0.11(+5.21%)
May 28, 2019 2.270 2.350 2.100 2.110 155,492 -0.14(-6.22%)
May 27, 2019 2.280 2.300 2.220 2.250 125,021 -0.04(-1.75%)
May 24, 2019 2.310 2.390 2.230 2.290 80,522 +0.02(+0.88%)
May 23, 2019 2.270 2.380 2.200 2.270 178,528 +0.05(+2.25%)
May 22, 2019 2.420 2.500 2.200 2.220 584,322 -0.23(-9.39%)
May 21, 2019 2.700 2.700 2.450 2.450 411,919 -0.26(-9.59%)
May 17, 2019 2.710 2.710 2.710 0 +0.05(+1.88%)
May 16, 2019 2.620 2.890 2.560 2.660 192,754 -0.03(-1.12%)
May 15, 2019 2.650 2.780 2.540 2.690 273,703 -0.01(-0.37%)
May 14, 2019 2.850 2.890 2.700 2.700 301,977 -0.15(-5.26%)
May 13, 2019 2.690 2.890 2.660 2.850 301,470 +0.10(+3.64%)
May 10, 2019 2.480 2.950 2.480 2.750 467,145 +0.19(+7.42%)
May 09, 2019 2.400 2.680 2.140 2.560 945,990 +0.16(+6.67%)
May 08, 2019 2.450 2.450 2.330 2.400 279,533 +0.02(+0.84%)
May 07, 2019 2.340 2.640 2.260 2.380 562,177 +0.09(+3.93%)
May 06, 2019 2.240 2.350 2.160 2.290 236,765 -0.01(-0.43%)
May 03, 2019 2.570 2.590 2.090 2.300 1,621,067 -0.13(-5.35%)
May 02, 2019 2.390 2.540 2.310 2.430 1,484,554 +0.15(+6.58%)
May 01, 2019 1.900 2.350 1.880 2.280 1,505,916 +0.41(+21.93%)
Apr 30, 2019 1.600 2.260 1.550 1.870 4,052,083 -0.33(-15.00%)
Apr 26, 2019 2.200 2.200 2.200 0 -0.62(-21.99%)
Apr 25, 2019 3.300 3.350 2.500 2.820 3,332,944 -0.48(-14.55%)
Apr 24, 2019 3.260 3.710 3.200 3.300 1,772,824 -0.17(-4.90%)
Apr 23, 2019 2.850 3.500 2.800 3.470 2,932,531 +0.57(+19.66%)
Apr 22, 2019 2.340 2.920 2.300 2.900 1,751,441 +0.51(+21.34%)
Apr 18, 2019 2.390 2.390 2.390 0 -0.20(-7.72%)
Apr 17, 2019 2.720 3.200 2.210 2.590 3,348,110 -0.14(-5.13%)
Apr 16, 2019 2.340 2.730 2.340 2.730 1,503,359 +0.41(+17.67%)
Apr 15, 2019 2.200 2.470 2.070 2.320 1,421,687 +0.22(+10.48%)
Apr 12, 2019 1.970 2.300 1.940 2.100 1,997,166 +0.16(+8.25%)
Apr 11, 2019 1.650 1.990 1.620 1.940 1,333,489 +0.46(+31.08%)
Apr 10, 2019 1.480 1.630 1.480 1.480 491,668 -0.04(-2.63%)
Apr 09, 2019 1.560 1.560 1.490 1.520 351,881 -0.04(-2.56%)
Apr 08, 2019 1.550 1.600 1.440 1.560 820,043 +0.01(+0.65%)
Apr 05, 2019 1.440 1.560 1.430 1.550 618,485 +0.16(+11.51%)
Apr 04, 2019 1.260 1.460 1.240 1.390 1,575,787 +0.14(+11.20%)
Apr 03, 2019 1.070 1.300 1.060 1.250 1,135,116 +0.10(+8.70%)
Apr 02, 2019 1.000 1.150 0.9900 1.150 622,218 +0.15(+15.00%)
Apr 01, 2019 0.9700 1.110 0.9400 1.000 1,388,016 +0.05(+5.26%)
Mar 29, 2019 0.9500 0.9800 0.9200 0.9500 346,520 +0.00(+0.00%)
Mar 28, 2019 0.9300 0.9600 0.9100 0.9500 418,624 +0.00(+0.00%)
Mar 27, 2019 0.9100 0.9600 0.9100 0.9500 793,189 +0.03(+3.26%)
Mar 26, 2019 0.8300 0.9200 0.8200 0.9200 422,084 +0.08(+9.52%)
Mar 25, 2019 0.8300 0.8400 0.7900 0.8400 1,043,020 +0.00(+0.00%)
Mar 22, 2019 0.8100 0.8700 0.7900 0.8400 872,350 +0.03(+3.70%)
Mar 21, 2019 0.8000 0.8100 0.7900 0.8100 362,760 +0.00(+0.00%)
Mar 20, 2019 0.7700 0.8100 0.7700 0.8100 243,680 +0.01(+1.25%)
Mar 19, 2019 0.7700 0.8000 0.7500 0.8000 226,948 +0.02(+2.56%)
Mar 18, 2019 0.7800 0.7900 0.7600 0.7800 140,475 +0.03(+4.00%)
Mar 15, 2019 0.7000 0.8000 0.6700 0.7500 348,447 +0.10(+15.38%)
Mar 14, 2019 0.6400 0.6500 0.6300 0.6500 110,045 +0.02(+3.17%)
Mar 13, 2019 0.6400 0.6400 0.6300 0.6300 35,500 -0.02(-3.08%)
Mar 12, 2019 0.6300 0.6600 0.6300 0.6500 82,738 +0.00(+0.00%)
Mar 11, 2019 0.6500 0.6500 0.6200 0.6500 40,289 +0.02(+3.17%)
Mar 08, 2019 0.6300 0.6400 0.6200 0.6300 40,500 -0.02(-3.08%)
Mar 07, 2019 0.6500 0.6600 0.6200 0.6500 77,146 +0.00(+0.00%)
Mar 06, 2019 0.6500 0.6500 0.6500 0.6500 19,750 +0.00(+0.00%)
Mar 05, 2019 0.6600 0.6700 0.6500 0.6500 37,640 +0.01(+1.56%)
Mar 04, 2019 0.6400 0.6800 0.6400 0.6400 29,300 +0.00(+0.00%)
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.