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

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.270 -0.030 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2022 10.70 10.70 10.41 10.41 42,978 -0.25(-2.37%)
Mar 30, 2022 10.72 10.94 10.48 10.67 100,750 -0.09(-0.83%)
Mar 29, 2022 10.61 10.80 10.51 10.76 85,247 +0.24(+2.24%)
Mar 28, 2022 10.75 10.75 10.32 10.52 95,131 -0.22(-2.08%)
Mar 25, 2022 11.26 11.26 10.55 10.75 245,334 +0.18(+1.75%)
Mar 24, 2022 10.22 10.65 10.04 10.56 81,930 +0.38(+3.73%)
Mar 23, 2022 10.34 10.50 10.12 10.18 113,364 -0.05(-0.48%)
Mar 22, 2022 10.12 10.36 10.12 10.23 51,510 +0.18(+1.84%)
Mar 21, 2022 10.26 10.28 9.957 10.04 39,304 -0.13(-1.24%)
Mar 18, 2022 9.811 10.20 9.753 10.17 53,469 +0.36(+3.67%)
Mar 17, 2022 9.480 9.852 9.383 9.811 52,275 +0.33(+3.49%)
Mar 16, 2022 9.198 9.480 9.149 9.480 36,119 +0.47(+5.18%)
Mar 15, 2022 8.896 9.076 8.810 9.013 38,330 +0.13(+1.47%)
Mar 14, 2022 9.120 9.338 8.848 8.882 69,119 -0.26(-2.81%)
Mar 11, 2022 9.451 9.529 9.130 9.140 50,976 -0.29(-3.10%)
Mar 10, 2022 9.334 9.441 9.243 9.432 28,271 -0.03(-0.31%)
Mar 09, 2022 9.529 9.655 9.354 9.461 102,431 +0.30(+3.29%)
Mar 08, 2022 8.955 9.441 8.848 9.159 71,083 +0.19(+2.17%)
Mar 07, 2022 9.422 9.422 8.964 8.964 77,792 -0.49(-5.15%)
Mar 04, 2022 9.655 9.771 9.305 9.451 61,903 -0.32(-3.29%)
Mar 03, 2022 10.13 10.13 9.637 9.772 50,612 -0.29(-2.90%)
Mar 02, 2022 10.05 10.11 9.909 10.06 33,644 +0.11(+1.08%)
Mar 01, 2022 10.20 10.30 9.872 9.957 49,103 -0.26(-2.57%)
Feb 28, 2022 9.947 10.32 9.947 10.22 38,320 +0.11(+1.06%)
Feb 25, 2022 10.22 10.17 10.03 10.11 52,697 -0.04(-0.38%)
Feb 24, 2022 9.509 10.27 9.256 10.15 122,451 +0.30(+3.06%)
Feb 23, 2022 10.15 10.32 9.782 9.850 231,506 -0.25(-2.50%)
Feb 22, 2022 10.31 10.46 9.986 10.10 115,914 -0.38(-3.62%)
Feb 18, 2022 10.48 0 -0.34(-3.15%)
Feb 17, 2022 11.23 11.23 10.77 10.82 85,561 -0.47(-4.14%)
Feb 16, 2022 11.26 11.49 11.19 11.29 97,877 +0.01(+0.09%)
Feb 15, 2022 11.08 11.29 11.08 11.28 59,453 +0.28(+2.57%)
Feb 14, 2022 11.20 11.36 10.80 11.00 77,421 -0.17(-1.48%)
Feb 11, 2022 11.19 11.48 10.86 11.16 86,831 +0.03(+0.26%)
Feb 10, 2022 11.03 11.68 10.96 11.13 107,317 -0.01(-0.09%)
Feb 09, 2022 10.68 11.19 10.66 11.14 97,866 +0.66(+6.26%)
Feb 08, 2022 10.50 10.58 10.36 10.49 78,172 +0.09(+0.89%)
Feb 07, 2022 10.37 10.64 10.36 10.40 72,079 +0.04(+0.38%)
Feb 04, 2022 10.09 10.51 9.922 10.36 67,302 +0.34(+3.40%)
Feb 03, 2022 10.23 9.977 10.02 87,166 -0.42(-4.01%)
Feb 02, 2022 10.84 10.88 10.30 10.43 71,217 -0.23(-2.19%)
Feb 01, 2022 10.35 10.74 10.09 10.67 132,904 +0.54(+5.28%)
Jan 31, 2022 9.597 10.25 10.13 117,176 +0.56(+5.90%)
Jan 28, 2022 9.490 9.597 9.276 9.568 73,559 +0.05(+0.51%)
Jan 27, 2022 9.918 10.06 9.490 9.519 104,422 -0.31(-3.17%)
Jan 26, 2022 10.18 10.40 9.743 9.831 61,614 -0.21(-2.13%)
Jan 25, 2022 9.986 10.21 9.792 10.04 135,764 -0.13(-1.24%)
Jan 24, 2022 10.01 10.22 9.344 10.17 260,948 -0.01(-0.10%)
Jan 21, 2022 10.50 10.56 10.07 10.18 200,259 -0.45(-4.26%)
Jan 20, 2022 10.98 11.19 10.60 10.63 72,772 -0.37(-3.32%)
Jan 19, 2022 11.53 11.53 10.98 11.00 121,939 -0.36(-3.17%)
Jan 18, 2022 11.34 11.54 11.26 11.36 134,342 -0.19(-1.69%)
Jan 14, 2022 11.55 0 -0.06(-0.50%)
Jan 13, 2022 11.85 11.97 11.58 11.61 81,719 -0.21(-1.81%)
Jan 12, 2022 11.96 12.27 11.83 11.83 65,374 -0.21(-1.78%)
Jan 11, 2022 11.68 12.06 11.68 12.04 71,041 +0.26(+2.23%)
Jan 10, 2022 11.87 11.89 11.62 11.78 58,702 -0.07(-0.57%)
Jan 07, 2022 11.74 12.05 11.64 11.85 92,956 +0.04(+0.33%)
Jan 06, 2022 11.70 11.87 11.42 11.81 138,221 +0.08(+0.66%)
Jan 05, 2022 12.52 12.60 11.68 11.73 148,722 -0.88(-6.95%)
Jan 04, 2022 12.75 12.85 12.43 12.60 151,590 -0.25(-1.97%)
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.