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

Elixinol Wellness Ltd (OP: ELLXF )

0.0025 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 30, 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 (%)
Apr 30, 2020 0.2575 0.2900 0.2000 0.2450 96,885 -0.04(-14.69%)
Apr 29, 2020 0.2415 0.2899 0.2291 0.2872 89,021 +0.01(+4.44%)
Apr 28, 2020 0.2471 0.2960 0.1981 0.2750 32,146 +0.02(+9.21%)
Apr 27, 2020 0.2475 0.2600 0.1970 0.2518 74,974 +0.01(+2.78%)
Apr 24, 2020 0.2240 0.2500 0.2122 0.2450 33,800 +0.02(+7.69%)
Apr 23, 2020 0.2500 0.2500 0.2100 0.2275 27,691 -0.02(-7.10%)
Apr 22, 2020 0.1810 0.2520 0.1810 0.2449 81,065 -0.00(-1.21%)
Apr 21, 2020 0.2400 0.2589 0.2200 0.2479 11,592 +0.01(+3.33%)
Apr 20, 2020 0.2450 0.2499 0.2200 0.2399 88,572 -0.01(-3.46%)
Apr 17, 2020 0.2400 0.2600 0.2111 0.2485 19,400 +0.01(+6.15%)
Apr 16, 2020 0.2200 0.2400 0.2030 0.2341 28,767 -0.01(-2.46%)
Apr 15, 2020 0.2450 0.2450 0.2300 0.2400 56,274 +0.00(+0.00%)
Apr 14, 2020 0.2525 0.2650 0.2390 0.2400 71,876 -0.01(-3.42%)
Apr 13, 2020 0.2648 0.2648 0.2211 0.2485 74,032 +0.00(+1.43%)
Apr 09, 2020 0.2190 0.2450 0.2190 0.2450 37,300 +0.01(+4.84%)
Apr 08, 2020 0.2300 0.2400 0.2200 0.2337 86,481 +0.00(+1.21%)
Apr 07, 2020 0.1950 0.2396 0.1950 0.2309 93,338 +0.04(+18.41%)
Apr 06, 2020 0.1900 0.2100 0.1900 0.1950 178,750 +0.02(+14.71%)
Apr 03, 2020 0.1710 0.1850 0.1700 0.1700 81,500 -0.01(-6.85%)
Apr 02, 2020 0.1970 0.1970 0.1700 0.1825 13,570 +0.00(+1.39%)
Apr 01, 2020 0.2000 0.2120 0.1535 0.1800 144,229 -0.01(-2.70%)
Mar 31, 2020 0.1214 0.2050 0.1214 0.1850 153,095 +0.01(+7.56%)
Mar 30, 2020 0.2170 0.2170 0.1700 0.1720 189,972 -0.02(-10.18%)
Mar 27, 2020 0.1810 0.1960 0.1800 0.1915 135,600 +0.02(+12.65%)
Mar 26, 2020 0.1700 0.1920 0.1450 0.1700 790,735 +0.03(+20.74%)
Mar 25, 2020 0.1300 0.1420 0.1300 0.1408 183,371 +0.02(+14.47%)
Mar 24, 2020 0.1200 0.1380 0.1200 0.1230 114,421 -0.00(-1.60%)
Mar 23, 2020 0.1295 0.1390 0.1200 0.1250 53,001 -0.02(-10.71%)
Mar 20, 2020 0.1200 0.1418 0.1200 0.1400 243,300 +0.01(+7.69%)
Mar 19, 2020 0.1150 0.1320 0.1150 0.1300 103,313 -0.01(-6.00%)
Mar 18, 2020 0.1480 0.1540 0.1230 0.1383 75,999 -0.03(-16.69%)
Mar 17, 2020 0.1740 0.1740 0.1400 0.1660 140,051 -0.03(-17.00%)
Mar 16, 2020 0.2000 0.2021 0.1300 0.2000 157,055 -0.00(-1.19%)
Mar 13, 2020 0.1620 0.2099 0.1620 0.2024 55,800 +0.04(+26.50%)
Mar 12, 2020 0.1800 0.1801 0.1400 0.1600 133,561 -0.04(-20.00%)
Mar 11, 2020 0.2400 0.2400 0.2000 0.2000 70,362 -0.02(-7.83%)
Mar 10, 2020 0.2100 0.2259 0.2100 0.2170 61,715 +0.01(+3.28%)
Mar 09, 2020 0.2300 0.2600 0.2000 0.2101 161,939 -0.07(-25.50%)
Mar 06, 2020 0.2909 0.2909 0.2700 0.2820 87,300 +0.00(+0.71%)
Mar 05, 2020 0.2560 0.3146 0.2560 0.2800 62,549 -0.01(-5.08%)
Mar 04, 2020 0.2485 0.3040 0.2485 0.2950 29,513 -0.00(-0.51%)
Mar 03, 2020 0.2721 0.3358 0.2700 0.2965 28,846 +0.00(+0.58%)
Mar 02, 2020 0.2670 0.2948 0.2390 0.2948 62,620 +0.00(+1.66%)
Feb 28, 2020 0.2600 0.3000 0.2530 0.2900 130,000 -0.00(-0.85%)
Feb 27, 2020 0.3022 0.3022 0.2800 0.2925 97,996 +0.00(+0.86%)
Feb 26, 2020 0.3100 0.3157 0.2550 0.2900 179,075 -0.02(-6.45%)
Feb 25, 2020 0.3000 0.3490 0.3000 0.3100 78,035 -0.03(-8.12%)
Feb 24, 2020 0.2901 0.3474 0.2901 0.3374 101,385 -0.02(-6.69%)
Feb 21, 2020 0.3747 0.3850 0.3530 0.3616 117,300 -0.01(-3.32%)
Feb 20, 2020 0.3549 0.3800 0.3448 0.3740 203,432 -0.01(-1.58%)
Feb 19, 2020 0.4000 0.4030 0.3700 0.3800 139,543 -0.01(-2.94%)
Feb 18, 2020 0.4076 0.4076 0.3762 0.3915 119,616 -0.02(-4.51%)
Feb 14, 2020 0.4000 0.4280 0.3920 0.4100 38,800 +0.01(+2.50%)
Feb 13, 2020 0.4220 0.4220 0.4000 0.4000 54,074 -0.03(-6.98%)
Feb 12, 2020 0.3925 0.4623 0.3850 0.4300 101,225 +0.01(+2.38%)
Feb 11, 2020 0.4051 0.4527 0.4051 0.4200 66,335 +0.00(+0.00%)
Feb 10, 2020 0.4450 0.4460 0.4200 0.4200 93,386 -0.01(-2.33%)
Feb 07, 2020 0.4730 0.4730 0.4300 0.4300 90,500 -0.01(-1.15%)
Feb 06, 2020 0.4800 0.4990 0.4301 0.4350 48,036 -0.04(-9.37%)
Feb 05, 2020 0.5016 0.5490 0.4541 0.4800 277,397 -0.02(-4.00%)
Feb 04, 2020 0.4541 0.5015 0.4539 0.5000 106,513 +0.08(+18.76%)
Feb 03, 2020 0.4618 0.4618 0.3804 0.4210 346,346 -0.08(-15.39%)
Jan 31, 2020 0.5638 0.5640 0.4810 0.4976 353,100 -0.13(-20.12%)
Jan 30, 2020 0.6250 0.6500 0.6000 0.6229 149,993 -0.08(-10.86%)
Jan 29, 2020 0.7010 0.7290 0.6715 0.6988 146,614 -0.05(-6.83%)
Jan 28, 2020 0.7896 0.7896 0.7000 0.7500 48,934 -0.00(-0.50%)
Jan 27, 2020 0.7600 0.8120 0.7438 0.7538 90,592 -0.03(-3.36%)
Jan 24, 2020 0.8370 0.8370 0.7600 0.7800 113,500 -0.05(-6.02%)
Jan 23, 2020 0.8000 0.8500 0.8000 0.8300 65,730 +0.04(+5.06%)
Jan 22, 2020 0.8138 0.8138 0.7600 0.7900 235,593 -0.04(-5.04%)
Jan 21, 2020 0.8490 0.8500 0.6818 0.8319 464,643 +0.17(+25.00%)
Jan 17, 2020 0.6200 0.6710 0.6200 0.6655 272,800 +0.07(+12.61%)
Jan 16, 2020 0.5110 0.6000 0.5110 0.5910 109,998 +0.10(+20.61%)
Jan 15, 2020 0.4830 0.5043 0.4715 0.4900 168,628 +0.00(+0.70%)
Jan 14, 2020 0.4610 0.5027 0.4600 0.4866 81,576 -0.03(-5.24%)
Jan 13, 2020 0.4930 0.5140 0.4899 0.5135 48,981 +0.03(+5.51%)
Jan 10, 2020 0.5080 0.5080 0.4700 0.4867 84,200 -0.01(-2.66%)
Jan 09, 2020 0.4510 0.5110 0.4510 0.5000 24,944 +0.04(+8.46%)
Jan 08, 2020 0.4836 0.4836 0.4190 0.4610 176,608 -0.06(-10.83%)
Jan 07, 2020 0.5600 0.5600 0.4600 0.5170 164,474 +0.05(+10.00%)
Jan 06, 2020 0.4200 0.4880 0.4200 0.4700 61,894 +0.07(+17.21%)
Jan 03, 2020 0.4235 0.4280 0.3960 0.4010 59,700 -0.02(-5.42%)
Jan 02, 2020 0.4000 0.4390 0.4000 0.4240 154,694 +0.02(+5.74%)
Dec 31, 2019 0.3610 0.4300 0.3520 0.4010 199,900 -0.03(-6.74%)
Dec 30, 2019 0.4070 0.4300 0.3800 0.4300 178,943 +0.04(+11.69%)
Dec 27, 2019 0.3805 0.4060 0.3520 0.3850 117,000 +0.00(+1.05%)
Dec 26, 2019 0.3550 0.3920 0.3550 0.3810 313,140 -0.01(-2.81%)
Dec 24, 2019 0.3700 0.4004 0.3450 0.3920 142,600 +0.02(+5.89%)
Dec 23, 2019 0.3300 0.3922 0.3300 0.3702 280,909 -0.04(-9.73%)
Dec 20, 2019 0.4033 0.4343 0.4010 0.4101 111,400 -0.03(-6.80%)
Dec 19, 2019 0.4228 0.4718 0.4056 0.4400 210,721 -0.05(-9.47%)
Dec 18, 2019 0.4613 0.5147 0.4563 0.4860 100,698 -0.04(-8.30%)
Dec 17, 2019 0.5080 0.5430 0.5080 0.5300 177,146 +0.03(+6.00%)
Dec 16, 2019 0.4670 0.5080 0.4640 0.5000 141,722 +0.03(+6.38%)
Dec 13, 2019 0.4783 0.4965 0.4600 0.4700 243,600 +0.01(+1.51%)
Dec 12, 2019 0.4724 0.4835 0.4400 0.4630 152,064 +0.00(+0.11%)
Dec 11, 2019 0.4400 0.4850 0.4400 0.4625 147,237 +0.02(+5.11%)
Dec 10, 2019 0.4720 0.4720 0.4380 0.4400 261,289 -0.08(-15.35%)
Dec 09, 2019 0.5451 0.5700 0.5100 0.5198 235,519 -0.09(-14.79%)
Dec 06, 2019 0.6422 0.6422 0.6035 0.6100 83,000 -0.04(-6.15%)
Dec 05, 2019 0.6600 0.6707 0.6350 0.6500 44,293 -0.01(-1.66%)
Dec 04, 2019 0.6500 0.7038 0.6500 0.6610 132,604 -0.01(-2.13%)
Dec 03, 2019 0.7200 0.7320 0.6600 0.6754 62,012 -0.03(-4.87%)
Dec 02, 2019 0.6500 0.7500 0.6500 0.7100 39,229 -0.01(-1.39%)
Nov 29, 2019 0.6810 0.7600 0.6619 0.7200 7,400 -0.04(-5.26%)
Nov 27, 2019 0.6826 0.7600 0.6652 0.7600 46,500 +0.05(+6.77%)
Nov 26, 2019 0.7450 0.7600 0.7000 0.7118 77,847 -0.06(-7.44%)
Nov 25, 2019 0.7986 0.7986 0.7300 0.7690 117,754 -0.04(-5.06%)
Nov 22, 2019 0.8350 0.8670 0.8000 0.8100 88,300 -0.04(-4.71%)
Nov 21, 2019 0.8300 0.9050 0.8060 0.8500 199,538 +0.04(+4.49%)
Nov 20, 2019 0.8290 0.8291 0.7500 0.8135 93,440 -0.02(-2.57%)
Nov 19, 2019 0.7500 0.8400 0.7500 0.8350 189,539 +0.10(+14.31%)
Nov 18, 2019 0.7160 0.7500 0.7010 0.7305 98,401 +0.01(+2.03%)
Nov 15, 2019 0.7000 0.7398 0.6962 0.7160 225,300 +0.01(+0.85%)
Nov 14, 2019 0.6400 0.7872 0.6400 0.7100 427,145 -0.14(-16.47%)
Nov 13, 2019 0.8235 0.8800 0.8235 0.8500 159,769 -0.04(-4.49%)
Nov 12, 2019 0.9100 0.9200 0.8900 0.8900 255,929 -0.03(-3.26%)
Nov 11, 2019 0.9750 0.9997 0.8914 0.9200 99,467 -0.07(-7.54%)
Nov 08, 2019 0.9850 1.010 0.9700 0.9950 85,400 -0.01(-0.50%)
Nov 07, 2019 1.000 1.050 1.000 1.000 132,616 -0.01(-0.99%)
Nov 06, 2019 1.035 1.050 1.000 1.010 75,076 -0.05(-4.72%)
Nov 05, 2019 1.010 1.090 0.9800 1.060 62,011 +0.05(+4.95%)
Nov 04, 2019 1.015 1.090 0.9712 1.010 119,874 -0.01(-0.98%)
Nov 01, 2019 0.9900 1.050 0.9900 1.020 63,600 +0.02(+2.00%)
Oct 31, 2019 1.020 1.020 0.9900 1.000 117,036 -0.04(-3.85%)
Oct 30, 2019 1.075 1.085 1.020 1.040 103,687 -0.03(-2.80%)
Oct 29, 2019 1.130 1.140 1.050 1.070 105,854 -0.08(-6.96%)
Oct 28, 2019 1.120 1.155 1.100 1.150 99,926 +0.01(+0.88%)
Oct 25, 2019 1.115 1.189 1.115 1.140 167,000 -0.06(-5.18%)
Oct 24, 2019 1.230 1.230 1.110 1.202 83,247 -0.08(-6.44%)
Oct 23, 2019 1.300 1.340 1.260 1.285 208,336 -0.09(-6.88%)
Oct 22, 2019 1.260 1.460 1.260 1.380 42,716 -0.08(-5.48%)
Oct 21, 2019 1.400 1.465 1.400 1.460 55,916 +0.03(+2.10%)
Oct 18, 2019 1.440 1.449 1.410 1.430 29,300 -0.01(-1.00%)
Oct 17, 2019 1.410 1.465 1.410 1.444 43,598 -0.00(-0.03%)
Oct 16, 2019 1.440 1.470 1.420 1.445 19,481 -0.01(-1.03%)
Oct 15, 2019 1.380 1.480 1.340 1.460 65,739 +0.14(+10.61%)
Oct 14, 2019 1.340 1.400 1.270 1.320 56,701 -0.06(-4.35%)
Oct 11, 2019 1.340 1.400 1.340 1.380 119,400 +0.01(+1.10%)
Oct 10, 2019 1.490 1.490 1.350 1.365 91,433 -0.07(-4.88%)
Oct 09, 2019 1.460 1.460 1.430 1.435 68,638 -0.02(-1.71%)
Oct 08, 2019 1.450 1.510 1.430 1.460 67,276 +0.04(+2.82%)
Oct 07, 2019 1.400 1.420 1.350 1.420 71,496 +0.01(+1.07%)
Oct 04, 2019 1.405 1.440 1.370 1.405 85,300 +0.00(+0.29%)
Oct 03, 2019 1.370 1.420 1.300 1.401 141,239 +0.02(+1.52%)
Oct 02, 2019 1.290 1.390 1.280 1.380 310,193 +0.10(+7.81%)
Oct 01, 2019 1.265 1.331 1.250 1.280 133,426 -0.02(-1.54%)
Sep 30, 2019 1.340 1.385 1.290 1.300 295,943 -0.05(-4.06%)
Sep 27, 2019 1.400 1.428 1.340 1.355 102,000 -0.05(-3.56%)
Sep 26, 2019 1.330 1.440 1.330 1.405 112,030 +0.06(+4.85%)
Sep 25, 2019 1.280 1.362 1.280 1.340 227,937 +0.03(+2.29%)
Sep 24, 2019 1.340 1.385 1.290 1.310 198,082 -0.03(-2.24%)
Sep 23, 2019 1.330 1.385 1.280 1.340 254,814 -0.05(-3.60%)
Sep 20, 2019 1.365 1.450 1.360 1.390 211,600 -0.06(-4.14%)
Sep 19, 2019 1.450 1.480 1.420 1.450 262,567 -0.02(-1.36%)
Sep 18, 2019 1.410 1.510 1.400 1.470 832,154 +0.04(+2.80%)
Sep 17, 2019 1.680 1.680 1.380 1.430 1,674,217 -0.23(-13.86%)
Sep 16, 2019 1.585 1.690 1.470 1.660 201,927 +0.09(+5.73%)
Sep 13, 2019 1.580 1.580 1.540 1.570 146,100 -0.03(-1.88%)
Sep 12, 2019 1.510 1.630 1.500 1.600 175,654 +0.07(+4.58%)
Sep 11, 2019 1.560 1.560 1.490 1.530 125,538 -0.01(-0.65%)
Sep 10, 2019 1.500 1.590 1.500 1.540 125,316 -0.01(-0.65%)
Sep 09, 2019 1.630 1.640 1.550 1.550 104,656 -0.07(-4.32%)
Sep 06, 2019 1.650 1.650 1.555 1.620 88,600 -0.05(-2.94%)
Sep 05, 2019 1.620 1.700 1.620 1.669 127,879 +0.15(+9.80%)
Sep 04, 2019 1.520 1.550 1.495 1.520 84,814 +0.01(+0.66%)
Sep 03, 2019 1.540 1.550 1.500 1.510 195,483 -0.07(-4.43%)
Aug 30, 2019 1.560 1.600 1.510 1.580 90,800 -0.02(-1.56%)
Aug 29, 2019 1.630 1.630 1.560 1.605 117,082 -0.02(-1.53%)
Aug 28, 2019 1.600 1.650 1.600 1.630 64,902 +0.00(+0.00%)
Aug 27, 2019 1.625 1.695 1.600 1.630 129,147 -0.01(-0.61%)
Aug 26, 2019 1.635 1.840 1.610 1.640 109,977 -0.02(-1.20%)
Aug 23, 2019 1.705 1.750 1.660 1.660 54,000 -0.05(-2.92%)
Aug 22, 2019 1.690 1.780 1.640 1.710 110,108 +0.01(+0.59%)
Aug 21, 2019 1.690 1.730 1.620 1.700 105,971 -0.02(-1.17%)
Aug 20, 2019 1.650 1.790 1.650 1.720 195,514 +0.11(+6.83%)
Aug 19, 2019 1.690 1.700 1.550 1.610 172,275 -0.07(-4.17%)
Aug 16, 2019 1.660 1.750 1.600 1.680 146,000 +0.09(+5.66%)
Aug 15, 2019 1.660 1.660 1.550 1.590 331,472 -0.17(-9.76%)
Aug 14, 2019 1.855 1.870 1.690 1.762 225,302 -0.10(-5.27%)
Aug 13, 2019 1.910 1.960 1.810 1.860 174,662 -0.08(-4.22%)
Aug 12, 2019 1.866 1.980 1.820 1.942 151,864 -0.03(-1.32%)
Aug 09, 2019 2.005 2.010 1.950 1.968 116,600 -0.05(-2.57%)
Aug 08, 2019 1.995 2.065 1.950 2.020 95,399 +0.03(+1.76%)
Aug 07, 2019 2.085 2.090 1.950 1.985 303,420 -0.10(-5.02%)
Aug 06, 2019 2.030 2.110 1.960 2.090 203,720 +0.14(+7.18%)
Aug 05, 2019 2.000 2.000 1.904 1.950 405,003 -0.18(-8.45%)
Aug 02, 2019 2.080 2.130 2.030 2.130 358,800 +0.05(+2.40%)
Aug 01, 2019 2.160 2.240 2.050 2.080 475,430 -0.24(-10.34%)
Jul 31, 2019 2.295 2.350 2.220 2.320 242,192 -0.01(-0.43%)
Jul 30, 2019 2.450 2.450 2.300 2.330 164,195 -0.08(-3.32%)
Jul 29, 2019 2.210 2.450 2.210 2.410 217,084 +0.13(+5.70%)
Jul 26, 2019 2.290 2.340 2.160 2.280 405,100 -0.10(-4.20%)
Jul 25, 2019 2.510 2.540 2.360 2.380 358,242 -0.19(-7.39%)
Jul 24, 2019 2.600 2.670 2.550 2.570 185,955 -0.11(-4.10%)
Jul 23, 2019 2.835 2.845 2.640 2.680 230,755 -0.14(-4.90%)
Jul 22, 2019 2.710 2.870 2.700 2.818 124,652 +0.11(+3.99%)
Jul 19, 2019 2.645 2.720 2.640 2.710 77,300 +0.06(+2.26%)
Jul 18, 2019 2.770 2.800 2.628 2.650 56,814 -0.12(-4.33%)
Jul 17, 2019 2.750 2.820 2.680 2.770 57,737 +0.03(+1.02%)
Jul 16, 2019 2.774 2.805 2.690 2.742 168,852 -0.04(-1.37%)
Jul 15, 2019 2.950 2.950 2.780 2.780 242,143 -0.16(-5.44%)
Jul 12, 2019 3.050 3.080 2.900 2.940 197,900 -0.14(-4.55%)
Jul 11, 2019 3.010 3.130 3.010 3.080 131,832 +0.06(+2.12%)
Jul 10, 2019 3.040 3.270 2.850 3.016 186,089 +0.26(+9.28%)
Jul 09, 2019 2.830 2.830 2.690 2.760 111,185 -0.05(-1.71%)
Jul 08, 2019 2.765 2.830 2.750 2.808 102,874 +0.06(+2.11%)
Jul 05, 2019 2.725 2.770 2.670 2.750 139,500 +0.13(+5.16%)
Jul 03, 2019 2.600 2.640 2.560 2.615 67,700 +0.02(+0.58%)
Jul 02, 2019 2.565 2.680 2.550 2.600 60,177 +0.01(+0.46%)
Jul 01, 2019 2.570 2.630 2.560 2.588 73,289 -0.02(-0.84%)
Jun 28, 2019 2.705 2.750 2.550 2.610 143,500 -0.10(-3.69%)
Jun 27, 2019 2.540 2.720 2.540 2.710 102,694 +0.18(+7.11%)
Jun 26, 2019 2.560 2.560 2.450 2.530 111,692 +0.04(+1.61%)
Jun 25, 2019 2.570 2.640 2.480 2.490 263,040 -0.23(-8.46%)
Jun 24, 2019 2.765 2.785 2.710 2.720 167,380 -0.06(-2.33%)
Jun 21, 2019 2.805 2.900 2.750 2.785 207,700 -0.06(-2.28%)
Jun 20, 2019 2.760 2.850 2.710 2.850 254,311 +0.19(+6.94%)
Jun 19, 2019 2.650 2.750 2.650 2.665 115,043 +0.02(+0.76%)
Jun 18, 2019 2.730 2.740 2.640 2.645 161,161 -0.06(-2.40%)
Jun 17, 2019 2.575 2.760 2.570 2.710 218,474 +0.15(+5.86%)
Jun 14, 2019 2.635 2.680 2.515 2.560 317,200 -0.01(-0.31%)
Jun 13, 2019 2.720 2.770 2.550 2.568 196,501 -0.07(-2.73%)
Jun 12, 2019 2.695 2.750 2.630 2.640 183,153 -0.05(-1.86%)
Jun 11, 2019 2.765 2.870 2.660 2.690 208,497 -0.12(-4.27%)
Jun 10, 2019 2.770 2.900 2.770 2.810 167,201 -0.09(-3.10%)
Jun 07, 2019 2.790 2.910 2.630 2.900 287,100 +0.07(+2.47%)
Jun 06, 2019 2.890 2.930 2.810 2.830 78,717 -0.03(-1.05%)
Jun 05, 2019 2.740 2.890 2.710 2.860 272,230 +0.12(+4.38%)
Jun 04, 2019 2.620 2.740 2.560 2.740 513,095 -0.09(-3.18%)
Jun 03, 2019 3.000 3.050 2.780 2.830 518,772 -0.19(-6.14%)
May 31, 2019 3.205 3.230 3.000 3.015 490,200 -0.19(-6.07%)
May 30, 2019 3.385 3.390 3.140 3.210 307,806 -0.18(-5.28%)
May 29, 2019 3.500 3.530 3.340 3.389 267,951 -0.16(-4.54%)
May 28, 2019 3.585 3.680 3.510 3.550 114,930 -0.08(-2.20%)
May 24, 2019 3.625 3.770 3.530 3.630 104,100 -0.02(-0.55%)
May 23, 2019 3.780 3.790 3.560 3.650 151,632 -0.12(-3.05%)
May 22, 2019 3.850 3.900 3.740 3.765 169,376 -0.06(-1.70%)
May 21, 2019 3.700 3.880 3.620 3.830 288,512 +0.20(+5.51%)
May 20, 2019 3.750 3.750 3.500 3.630 116,633 -0.06(-1.63%)
May 17, 2019 3.580 3.730 3.550 3.690 288,600 +0.21(+6.03%)
May 16, 2019 3.350 3.540 3.350 3.480 100,475 +0.11(+3.26%)
May 15, 2019 3.490 3.490 3.335 3.370 213,015 -0.10(-2.88%)
May 14, 2019 3.475 3.550 3.350 3.470 366,383 +0.26(+8.10%)
May 13, 2019 3.430 3.500 3.200 3.210 256,678 -0.22(-6.41%)
May 10, 2019 3.360 3.450 3.300 3.430 221,600 +0.07(+2.08%)
May 09, 2019 3.470 3.520 3.220 3.360 453,357 -0.09(-2.61%)
May 08, 2019 3.550 3.660 3.450 3.450 418,239 -0.06(-1.71%)
May 07, 2019 3.600 3.750 3.500 3.510 648,477 +0.08(+2.33%)
May 06, 2019 3.300 3.580 2.920 3.430 1,031,686 +0.13(+3.94%)
May 03, 2019 3.130 3.390 3.080 3.300 369,500 +0.37(+12.63%)
May 02, 2019 3.015 3.040 2.900 2.930 718,342 -0.14(-4.50%)
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.