Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aleafia Health Inc
(OP:
)
0.0151
UNCHANGED
Last Price
Updated: 3:48 PM EDT, Jul 24, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
0.0370
0.0370
0.0340
0.0359
27,356
+0.00(+11.49%)
Apr 27, 2023
0.0341
0.0369
0.0322
0.0322
47,988
-0.00(-0.31%)
Apr 26, 2023
0.0320
0.0371
0.0320
0.0323
62,775
-0.00(-1.22%)
Apr 25, 2023
0.0322
0.0346
0.0320
0.0327
32,010
-0.00(-7.10%)
Apr 24, 2023
0.0324
0.0373
0.0320
0.0352
22,762
+0.00(+0.00%)
Apr 21, 2023
0.0356
0.0400
0.0330
0.0352
18,682
-0.00(-2.49%)
Apr 20, 2023
0.0377
0.0379
0.0328
0.0361
15,650
-0.00(-4.50%)
Apr 19, 2023
0.0324
0.0397
0.0324
0.0378
13,658
+0.00(+0.80%)
Apr 18, 2023
0.0327
0.0387
0.0324
0.0375
14,182
-0.00(-0.53%)
Apr 17, 2023
0.0325
0.0418
0.0324
0.0377
68,271
-0.00(-4.31%)
Apr 14, 2023
0.0360
0.0404
0.0360
0.0394
40,798
+0.00(+3.96%)
Apr 13, 2023
0.0382
0.0382
0.0379
0.0379
854
+0.00(+0.00%)
Apr 12, 2023
0.0375
0.0379
0.0362
0.0379
2,190
+0.00(+4.70%)
Apr 11, 2023
0.0351
0.0400
0.0351
0.0362
16,741
-0.00(-2.16%)
Apr 10, 2023
0.0361
0.0380
0.0350
0.0370
25,877
-0.00(-4.39%)
Apr 06, 2023
0.0400
0.0400
0.0351
0.0387
40,247
-0.00(-3.01%)
Apr 05, 2023
0.0350
0.0399
0.0350
0.0399
20,978
+0.00(+6.40%)
Apr 04, 2023
0.0365
0.0396
0.0365
0.0375
16,801
+0.00(+2.74%)
Apr 03, 2023
0.0378
0.0397
0.0365
0.0365
4,031
+0.00(+0.55%)
Mar 31, 2023
0.0325
0.0416
0.0325
0.0363
113,311
-0.01(-12.53%)
Mar 30, 2023
0.0404
0.0419
0.0363
0.0415
15,550
+0.00(+0.73%)
Mar 29, 2023
0.0365
0.0425
0.0361
0.0412
30,274
+0.00(+5.37%)
Mar 28, 2023
0.0364
0.0416
0.0364
0.0391
22,295
+0.00(+0.77%)
Mar 27, 2023
0.0383
0.0392
0.0361
0.0388
5,754
+0.00(+1.84%)
Mar 24, 2023
0.0403
0.0403
0.0363
0.0381
35,779
-0.00(-7.52%)
Mar 23, 2023
0.0450
0.0450
0.0366
0.0412
84,882
-0.00(-1.90%)
Mar 22, 2023
0.0420
0.0478
0.0420
0.0420
11,685
-0.00(-0.47%)
Mar 21, 2023
0.0424
0.0449
0.0400
0.0422
14,773
-0.00(-0.24%)
Mar 20, 2023
0.0400
0.0431
0.0400
0.0423
28,486
-0.00(-0.47%)
Mar 17, 2023
0.0405
0.0443
0.0400
0.0425
15,805
+0.00(+6.25%)
Mar 16, 2023
0.0461
0.0510
0.0400
0.0400
47,996
-0.00(-6.98%)
Mar 15, 2023
0.0468
0.0468
0.0430
0.0430
18,385
-0.00(-4.44%)
Mar 14, 2023
0.0488
0.0488
0.0450
0.0450
316,120
-0.00(-4.26%)
Mar 13, 2023
0.0476
0.0482
0.0470
0.0470
26,562
+0.00(+0.00%)
Mar 10, 2023
0.0470
0.0478
0.0470
0.0470
296,319
+0.00(+0.00%)
Mar 09, 2023
0.0480
0.0480
0.0470
0.0470
67,471
+0.00(+0.00%)
Mar 08, 2023
0.0470
0.0481
0.0470
0.0470
19,516
-0.00(-1.05%)
Mar 07, 2023
0.0470
0.0524
0.0470
0.0475
89,306
-0.00(-1.04%)
Mar 06, 2023
0.0470
0.0521
0.0450
0.0480
11,986
+0.00(+2.13%)
Mar 03, 2023
0.0478
0.0480
0.0456
0.0470
126,249
-0.00(-2.49%)
Mar 02, 2023
0.0495
0.0504
0.0480
0.0482
101,413
-0.00(-4.93%)
Mar 01, 2023
0.0500
0.0507
0.0478
0.0507
22,474
-0.00(-2.50%)
Feb 28, 2023
0.0500
0.0520
0.0500
0.0520
10,616
+0.00(+1.17%)
Feb 27, 2023
0.0470
0.0525
0.0470
0.0514
17,462
+0.00(+2.80%)
Feb 24, 2023
0.0500
0.0523
0.0494
0.0500
3,978
-0.00(-4.58%)
Feb 23, 2023
0.0500
0.0528
0.0472
0.0524
8,447
+0.00(+6.72%)
Feb 22, 2023
0.0450
0.0537
0.0450
0.0491
27,003
-0.00(-2.96%)
Feb 21, 2023
0.0560
0.0560
0.0506
0.0506
26,445
-0.01(-9.48%)
Feb 17, 2023
0.0507
0.0559
0.0507
0.0559
15,350
+0.00(+0.00%)
Feb 16, 2023
0.0476
0.0559
0.0450
0.0559
27,030
+0.00(+0.18%)
Feb 15, 2023
0.0560
0.0560
0.0521
0.0558
11,158
-0.00(-0.36%)
Feb 14, 2023
0.0557
0.0614
0.0527
0.0560
147,944
+0.00(+0.00%)
Feb 13, 2023
0.0530
0.0610
0.0522
0.0560
273,671
-0.00(-1.41%)
Feb 10, 2023
0.0510
0.0569
0.0510
0.0568
99,189
+0.00(+0.71%)
Feb 09, 2023
0.0486
0.0566
0.0460
0.0564
48,344
-0.00(-0.18%)
Feb 08, 2023
0.0542
0.0567
0.0511
0.0565
165,499
+0.00(+0.89%)
Feb 07, 2023
0.0578
0.0578
0.0500
0.0560
57,345
+0.00(+4.28%)
Feb 06, 2023
0.0530
0.0570
0.0491
0.0537
41,790
-0.00(-3.94%)
Feb 03, 2023
0.0536
0.0585
0.0516
0.0559
348,019
+0.00(+4.49%)
Feb 02, 2023
0.0534
0.0535
0.0503
0.0535
83,801
+0.00(+7.00%)
Feb 01, 2023
0.0526
0.0528
0.0485
0.0500
87,732
-0.00(-0.40%)
Jan 31, 2023
0.0530
0.0533
0.0481
0.0502
659,766
-0.00(-4.38%)
Jan 30, 2023
0.0480
0.0605
0.0480
0.0525
14,980
+0.00(+0.96%)
Jan 27, 2023
0.0475
0.0570
0.0475
0.0520
17,817
+0.00(+0.00%)
Jan 26, 2023
0.0567
0.0569
0.0518
0.0520
165,537
-0.00(-8.29%)
Jan 25, 2023
0.0487
0.0567
0.0487
0.0567
23,415
+0.00(+3.85%)
Jan 24, 2023
0.0575
0.0605
0.0516
0.0546
758,792
-0.01(-8.85%)
Jan 23, 2023
0.0610
0.0610
0.0517
0.0599
906,416
-0.00(-0.17%)
Jan 20, 2023
0.0575
0.0608
0.0558
0.0600
6,887
+0.00(+5.26%)
Jan 19, 2023
0.0642
0.0642
0.0550
0.0570
102,896
-0.00(-3.39%)
Jan 18, 2023
0.0669
0.0669
0.0590
0.0590
11,865
-0.00(-1.67%)
Jan 17, 2023
0.0490
0.0608
0.0490
0.0600
95,858
+0.00(+0.00%)
Jan 13, 2023
0.0450
0.0609
0.0450
0.0600
18,602
+0.00(+2.74%)
Jan 12, 2023
0.0478
0.0599
0.0478
0.0584
93,397
+0.00(+8.15%)
Jan 11, 2023
0.0565
0.0566
0.0514
0.0540
180,788
+0.00(+3.65%)
Jan 10, 2023
0.0567
0.0567
0.0510
0.0521
66,630
-0.00(-4.23%)
Jan 09, 2023
0.0504
0.0567
0.0503
0.0544
35,103
+0.00(+6.67%)
Jan 06, 2023
0.0476
0.0563
0.0472
0.0510
53,070
+0.00(+8.05%)
Jan 05, 2023
0.0543
0.0565
0.0472
0.0472
25,020
-0.01(-16.01%)
Jan 04, 2023
0.0501
0.0600
0.0476
0.0562
133,305
+0.00(+7.66%)
Jan 03, 2023
0.0413
0.0522
0.0360
0.0522
224,814
+0.01(+12.74%)
Dec 30, 2022
0.0400
0.0487
0.0400
0.0463
296,349
-0.00(-1.91%)
Dec 29, 2022
0.0370
0.0508
0.0370
0.0472
145,911
+0.00(+2.61%)
Dec 28, 2022
0.0371
0.0503
0.0371
0.0460
373,206
+0.00(+4.55%)
Dec 27, 2022
0.0404
0.0508
0.0404
0.0440
93,816
-0.00(-2.44%)
Dec 23, 2022
0.0380
0.0523
0.0380
0.0451
56,569
-0.00(-4.25%)
Dec 22, 2022
0.0480
0.0534
0.0432
0.0471
159,797
+0.00(+0.21%)
Dec 21, 2022
0.0427
0.0521
0.0427
0.0470
38,587
+0.00(+1.08%)
Dec 20, 2022
0.0400
0.0510
0.0400
0.0465
108,887
-0.00(-5.87%)
Dec 19, 2022
0.0470
0.0518
0.0469
0.0494
100,879
-0.00(-4.63%)
Dec 16, 2022
0.0492
0.0560
0.0469
0.0518
99,477
+0.00(+5.07%)
Dec 15, 2022
0.0440
0.0520
0.0440
0.0493
70,982
-0.01(-11.17%)
Dec 14, 2022
0.0474
0.0560
0.0474
0.0555
25,543
+0.00(+9.04%)
Dec 13, 2022
0.0459
0.0547
0.0459
0.0509
160,305
+0.00(+1.60%)
Dec 12, 2022
0.0499
0.0529
0.0499
0.0501
31,891
-0.00(-6.00%)
Dec 09, 2022
0.0495
0.0550
0.0495
0.0533
110,587
-0.00(-4.48%)
Dec 08, 2022
0.0508
0.0559
0.0508
0.0558
61,349
+0.00(+5.08%)
Dec 07, 2022
0.0515
0.0557
0.0499
0.0531
67,158
-0.00(-3.45%)
Dec 06, 2022
0.0520
0.0667
0.0520
0.0550
56,220
-0.01(-9.09%)
Dec 05, 2022
0.0600
0.0636
0.0551
0.0605
355,308
+0.01(+9.40%)
Dec 02, 2022
0.0511
0.0556
0.0511
0.0553
89,660
+0.00(+6.14%)
Dec 01, 2022
0.0524
0.0559
0.0519
0.0521
31,531
-0.00(-4.05%)
Nov 30, 2022
0.0480
0.0560
0.0480
0.0543
91,878
+0.00(+5.44%)
Nov 29, 2022
0.0514
0.0560
0.0514
0.0515
81,865
+0.00(+0.00%)
Nov 28, 2022
0.0480
0.0565
0.0480
0.0515
66,628
-0.01(-8.85%)
Nov 25, 2022
0.0500
0.0573
0.0500
0.0565
57,997
-0.00(-0.70%)
Nov 23, 2022
0.0650
0.0650
0.0515
0.0569
139,841
-0.00(-3.56%)
Nov 22, 2022
0.0480
0.0645
0.0480
0.0590
212,405
+0.00(+0.51%)
Nov 21, 2022
0.0512
0.0615
0.0512
0.0587
12,163
-0.00(-6.08%)
Nov 18, 2022
0.0625
0.0635
0.0560
0.0625
88,817
+0.00(+2.80%)
Nov 17, 2022
0.0600
0.0638
0.0561
0.0608
32,274
-0.00(-1.14%)
Nov 16, 2022
0.0610
0.0646
0.0591
0.0615
57,076
-0.00(-6.25%)
Nov 15, 2022
0.0639
0.0683
0.0639
0.0656
111,329
+0.01(+8.61%)
Nov 14, 2022
0.0550
0.0650
0.0550
0.0604
51,426
-0.00(-7.08%)
Nov 11, 2022
0.0647
0.0720
0.0594
0.0650
135,515
+0.01(+8.70%)
Nov 10, 2022
0.0593
0.0663
0.0591
0.0598
130,695
-0.00(-3.70%)
Nov 09, 2022
0.0680
0.0680
0.0550
0.0621
80,256
+0.01(+8.95%)
Nov 08, 2022
0.0553
0.0582
0.0553
0.0570
20,665
+0.00(+3.83%)
Nov 07, 2022
0.0612
0.0643
0.0547
0.0549
161,586
-0.00(-1.96%)
Nov 04, 2022
0.0542
0.0601
0.0542
0.0560
112,282
+0.01(+11.11%)
Nov 03, 2022
0.0557
0.0557
0.0504
0.0504
50,876
-0.01(-10.00%)
Nov 02, 2022
0.0480
0.0593
0.0461
0.0560
1,624,953
+0.01(+26.98%)
Nov 01, 2022
0.0394
0.0454
0.0350
0.0441
25,618
+0.00(+11.65%)
Oct 31, 2022
0.0355
0.0450
0.0355
0.0395
25,009
-0.00(-8.14%)
Oct 28, 2022
0.0400
0.0430
0.0370
0.0430
25,109
+0.00(+10.26%)
Oct 27, 2022
0.0390
0.0390
0.0364
0.0390
60,117
+0.00(+0.78%)
Oct 26, 2022
0.0350
0.0395
0.0350
0.0387
86,305
+0.00(+7.20%)
Oct 25, 2022
0.0261
0.0406
0.0261
0.0361
33,544
+0.00(+0.84%)
Oct 21, 2022
0.0358
72
+0.00(+8.48%)
Oct 20, 2022
0.0321
0.0390
0.0321
0.0330
21,946
-0.00(-10.57%)
Oct 19, 2022
0.0378
0.0378
0.0330
0.0369
21,185
+0.00(+8.53%)
Oct 18, 2022
0.0322
0.0369
0.0321
0.0340
19,850
-0.00(-3.68%)
Oct 17, 2022
0.0320
0.0357
0.0320
0.0353
9,983
+0.00(+1.44%)
Oct 14, 2022
0.0270
0.0377
0.0270
0.0348
11,622
-0.00(-1.97%)
Oct 13, 2022
0.0362
0.0362
0.0317
0.0355
42,469
-0.00(-12.13%)
Oct 12, 2022
0.0344
0.0404
0.0325
0.0404
18,218
+0.01(+26.65%)
Oct 11, 2022
0.0370
0.0405
0.0319
0.0319
33,384
-0.01(-17.78%)
Oct 10, 2022
0.0351
0.0396
0.0351
0.0388
14,993
+0.00(+0.78%)
Oct 07, 2022
0.0400
0.0407
0.0359
0.0385
1,173,318
+0.01(+22.61%)
Oct 06, 2022
0.0300
0.0328
0.0300
0.0314
205,348
+0.00(+1.29%)
Oct 05, 2022
0.0330
0.0336
0.0300
0.0310
27,986
-0.00(-3.13%)
Oct 04, 2022
0.0337
0.0338
0.0288
0.0320
17,356
-0.00(-5.04%)
Oct 03, 2022
0.0274
0.0400
0.0274
0.0337
64,865
-0.00(-0.88%)
Sep 30, 2022
0.0325
0.0400
0.0266
0.0340
102,540
-0.00(-4.76%)
Sep 29, 2022
0.0356
0.0400
0.0356
0.0357
10,219
-0.00(-1.11%)
Sep 28, 2022
0.0359
0.0361
0.0359
0.0361
12,845
+0.00(+0.56%)
Sep 27, 2022
0.0351
0.0400
0.0351
0.0359
37,093
-0.00(-10.25%)
Sep 26, 2022
0.0356
0.0403
0.0356
0.0400
92,501
+0.00(+0.00%)
Sep 23, 2022
0.0425
0.0425
0.0399
0.0400
5,818
+0.00(+0.00%)
Sep 22, 2022
0.0400
0.0470
0.0400
0.0400
60,001
-0.00(-9.30%)
Sep 21, 2022
0.0429
0.0453
0.0400
0.0441
60,077
+0.00(+2.56%)
Sep 20, 2022
0.0450
0.0472
0.0430
0.0430
47,496
-0.00(-6.52%)
Sep 19, 2022
0.0475
0.0495
0.0450
0.0460
192,227
-0.00(-4.76%)
Sep 16, 2022
0.0488
0.0496
0.0450
0.0483
36,307
-0.00(-3.40%)
Sep 15, 2022
0.0520
0.0536
0.0488
0.0500
26,409
+0.00(+0.00%)
Sep 14, 2022
0.0517
0.0538
0.0488
0.0500
22,902
+0.00(+0.40%)
Sep 13, 2022
0.0489
0.0540
0.0489
0.0498
28,934
-0.00(-4.78%)
Sep 12, 2022
0.0450
0.0546
0.0450
0.0523
26,813
+0.00(+0.58%)
Sep 09, 2022
0.0500
0.0544
0.0451
0.0520
86,067
+0.00(+4.00%)
Sep 08, 2022
0.0463
0.0541
0.0463
0.0500
69,942
+0.00(+0.00%)
Sep 07, 2022
0.0479
0.0521
0.0479
0.0500
19,181
-0.00(-1.77%)
Sep 06, 2022
0.0514
0.0538
0.0487
0.0509
21,433
+0.00(+1.80%)
Sep 02, 2022
0.0444
0.0500
0.0444
0.0500
91,942
+0.00(+0.00%)
Sep 01, 2022
0.0527
0.0539
0.0485
0.0500
126,435
-0.00(-5.12%)
Aug 31, 2022
0.0528
0.0528
0.0480
0.0527
23,649
+0.00(+2.53%)
Aug 30, 2022
0.0549
0.0549
0.0490
0.0514
147,480
-0.00(-3.56%)
Aug 29, 2022
0.0468
0.0551
0.0468
0.0533
19,612
-0.00(-1.30%)
Aug 26, 2022
0.0530
0.0542
0.0521
0.0540
124,750
+0.00(+5.47%)
Aug 25, 2022
0.0475
0.0512
0.0475
0.0512
35,465
+0.00(+0.20%)
Aug 24, 2022
0.0500
0.0511
0.0475
0.0511
114,379
+0.00(+0.20%)
Aug 23, 2022
0.0503
0.0548
0.0500
0.0510
104,042
-0.00(-7.10%)
Aug 22, 2022
0.0500
0.0587
0.0500
0.0549
22,450
+0.00(+7.02%)
Aug 19, 2022
0.0510
0.0548
0.0489
0.0513
31,278
-0.00(-3.39%)
Aug 18, 2022
0.0505
0.0547
0.0505
0.0531
61,180
-0.00(-3.10%)
Aug 17, 2022
0.0493
0.0549
0.0493
0.0548
50,541
+0.00(+3.98%)
Aug 16, 2022
0.0502
0.0559
0.0502
0.0527
480,017
-0.01(-8.82%)
Aug 15, 2022
0.0598
0.0600
0.0496
0.0578
468,082
-0.00(-2.53%)
Aug 12, 2022
0.0630
0.0630
0.0532
0.0593
221,242
+0.00(+6.08%)
Aug 11, 2022
0.0630
0.0630
0.0539
0.0559
279,988
-0.00(-0.36%)
Aug 10, 2022
0.0630
0.0630
0.0505
0.0561
21,921
+0.00(+4.66%)
Aug 09, 2022
0.0460
0.0546
0.0460
0.0536
29,862
-0.00(-3.25%)
Aug 08, 2022
0.0575
0.0596
0.0503
0.0554
82,735
+0.00(+0.73%)
Aug 05, 2022
0.0501
0.0550
0.0501
0.0550
14,900
+0.00(+10.00%)
Aug 04, 2022
0.0551
0.0556
0.0500
0.0500
80,552
-0.00(-0.20%)
Aug 03, 2022
0.0599
0.0599
0.0501
0.0501
76,482
-0.01(-9.07%)
Aug 02, 2022
0.0529
0.0557
0.0492
0.0551
64,468
+0.00(+3.96%)
Aug 01, 2022
0.0570
0.0657
0.0527
0.0530
62,320
-0.00(-4.16%)
Jul 29, 2022
0.0455
0.0553
0.0455
0.0553
20,015
+0.00(+9.72%)
Jul 28, 2022
0.0499
0.0561
0.0477
0.0504
90,219
-0.00(-0.59%)
Jul 27, 2022
0.0440
0.0555
0.0440
0.0507
41,534
-0.00(-5.41%)
Jul 26, 2022
0.0500
0.0536
0.0500
0.0536
4,626
+0.00(+7.20%)
Jul 25, 2022
0.0500
0.0562
0.0490
0.0500
91,947
-0.01(-14.97%)
Jul 22, 2022
0.0493
0.0590
0.0493
0.0588
13,388
+0.01(+16.21%)
Jul 21, 2022
0.0584
0.0584
0.0503
0.0506
15,738
-0.00(-5.77%)
Jul 20, 2022
0.0490
0.0588
0.0490
0.0537
66,307
+0.00(+6.97%)
Jul 19, 2022
0.0525
0.0550
0.0485
0.0502
42,141
-0.00(-4.20%)
Jul 18, 2022
0.0420
0.0542
0.0420
0.0524
94,069
-0.00(-3.68%)
Jul 15, 2022
0.0500
0.0548
0.0500
0.0544
23,700
+0.00(+9.90%)
Jul 14, 2022
0.0521
0.0521
0.0495
0.0495
16,807
-0.00(-4.99%)
Jul 13, 2022
0.0499
0.0539
0.0499
0.0521
16,973
-0.00(-2.98%)
Jul 12, 2022
0.0450
0.0538
0.0450
0.0537
34,305
+0.00(+2.68%)
Jul 11, 2022
0.0450
0.0586
0.0450
0.0523
42,545
+0.00(+4.18%)
Jul 08, 2022
0.0586
0.0586
0.0502
0.0502
137,382
-0.00(-8.06%)
Jul 07, 2022
0.0551
0.0611
0.0510
0.0546
84,415
-0.00(-0.73%)
Jul 06, 2022
0.0550
0.0585
0.0550
0.0550
36,712
+0.00(+0.92%)
Jul 05, 2022
0.0571
0.0600
0.0545
0.0545
138,445
+0.00(+0.18%)
Jul 01, 2022
0.0530
0.0611
0.0530
0.0544
36,318
+0.00(+0.00%)
Jun 30, 2022
0.0543
0.0632
0.0543
0.0544
121,315
-0.01(-14.06%)
Jun 29, 2022
0.0635
0.0670
0.0550
0.0633
36,925
+0.00(+0.32%)
Jun 28, 2022
0.0591
0.0669
0.0591
0.0631
215,956
+0.01(+18.39%)
Jun 27, 2022
0.0517
0.0592
0.0500
0.0533
226,059
+0.00(+2.50%)
Jun 24, 2022
0.0500
0.0550
0.0500
0.0520
51,077
-0.00(-1.52%)
Jun 23, 2022
0.0510
0.0550
0.0501
0.0528
177,178
-0.00(-3.30%)
Jun 22, 2022
0.0500
0.0583
0.0500
0.0546
175,357
+0.00(+5.00%)
Jun 21, 2022
0.0567
0.0590
0.0500
0.0520
188,206
-0.01(-10.19%)
Jun 17, 2022
0.0686
0.0700
0.0530
0.0579
53,842
-0.00(-3.50%)
Jun 16, 2022
0.0608
0.0650
0.0600
0.0600
50,318
-0.00(-1.64%)
Jun 15, 2022
0.0600
0.0670
0.0572
0.0610
123,040
+0.00(+1.67%)
Jun 14, 2022
0.0546
0.0634
0.0546
0.0600
58,165
-0.00(-5.36%)
Jun 13, 2022
0.0600
0.0700
0.0569
0.0634
93,167
+0.00(+0.63%)
Jun 10, 2022
0.0622
0.0631
0.0579
0.0630
22,453
-0.00(-0.16%)
Jun 09, 2022
0.0629
0.0700
0.0530
0.0631
79,371
-0.00(-4.68%)
Jun 08, 2022
0.0650
0.0690
0.0635
0.0662
81,988
+0.00(+0.00%)
Jun 07, 2022
0.0683
0.0700
0.0632
0.0662
85,748
+0.00(+1.07%)
Jun 06, 2022
0.0541
0.0679
0.0500
0.0655
72,749
+0.00(+0.00%)
Jun 03, 2022
0.0643
0.0665
0.0640
0.0655
84,474
+0.00(+2.34%)
Jun 02, 2022
0.0680
0.0698
0.0639
0.0640
84,330
-0.00(-6.84%)
Jun 01, 2022
0.0713
0.0720
0.0665
0.0687
40,561
+0.01(+9.39%)
May 31, 2022
0.0800
0.0800
0.0627
0.0628
20,930
-0.01(-10.16%)
May 27, 2022
0.0620
0.0746
0.0620
0.0699
109,742
-0.00(-3.45%)
May 26, 2022
0.0650
0.0743
0.0650
0.0724
46,314
+0.00(+0.56%)
May 25, 2022
0.0711
0.0741
0.0693
0.0720
12,959
+0.00(+5.11%)
May 24, 2022
0.0700
0.0712
0.0643
0.0685
39,956
+0.00(+1.18%)
May 23, 2022
0.0624
0.0677
0.0624
0.0677
4,880
+0.00(+0.15%)
May 20, 2022
0.0675
0.0700
0.0675
0.0676
54,237
-0.00(-1.89%)
May 19, 2022
0.0669
0.0717
0.0669
0.0689
50,578
+0.00(+4.55%)
May 18, 2022
0.0625
0.0791
0.0625
0.0659
97,212
-0.01(-12.25%)
May 17, 2022
0.0700
0.0751
0.0602
0.0751
117,148
+0.01(+22.71%)
May 16, 2022
0.0660
0.0660
0.0612
0.0612
44,600
-0.00(-5.56%)
May 13, 2022
0.0601
0.0678
0.0601
0.0648
147,812
+0.00(+7.64%)
May 12, 2022
0.0600
0.0660
0.0600
0.0602
108,065
-0.00(-6.23%)
May 11, 2022
0.0610
0.0700
0.0610
0.0642
97,420
-0.00(-3.02%)
May 10, 2022
0.0640
0.0714
0.0640
0.0662
29,204
-0.00(-4.61%)
May 09, 2022
0.0741
0.0781
0.0686
0.0694
75,544
-0.01(-11.93%)
May 06, 2022
0.0729
0.0788
0.0725
0.0788
44,253
+0.00(+3.41%)
May 05, 2022
0.0741
0.0786
0.0741
0.0762
29,398
+0.00(+0.66%)
May 04, 2022
0.0800
0.0819
0.0725
0.0757
54,363
-0.00(-5.37%)
May 03, 2022
0.0728
0.0825
0.0720
0.0800
34,969
+0.00(+1.01%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.