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 (OP: BMMJ )

0.0755 -0.0045 (-5.63%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 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 (%)
Apr 30, 2020 0.4757 0.5000 0.4500 0.4728 24,654 -0.02(-4.19%)
Apr 29, 2020 0.1600 0.5100 0.1600 0.4935 81,587 -0.01(-1.30%)
Apr 28, 2020 0.5057 0.5099 0.4600 0.5000 63,808 +0.02(+4.17%)
Apr 27, 2020 0.5300 0.5300 0.4600 0.4800 98,245 -0.02(-4.00%)
Apr 24, 2020 0.4800 0.5000 0.4102 0.5000 278,700 +0.02(+4.19%)
Apr 23, 2020 0.5100 0.5100 0.4601 0.4799 235,957 -0.01(-1.05%)
Apr 22, 2020 0.4184 0.5100 0.4184 0.4850 269,945 +0.10(+26.57%)
Apr 21, 2020 0.3100 0.4100 0.3051 0.3832 168,981 +0.07(+23.61%)
Apr 20, 2020 0.3000 0.3223 0.3000 0.3100 46,915 +0.01(+3.33%)
Apr 17, 2020 0.2557 0.3194 0.2557 0.3000 128,600 +0.05(+20.00%)
Apr 16, 2020 0.2300 0.2500 0.2300 0.2500 130,002 +0.03(+13.64%)
Apr 15, 2020 0.2187 0.2200 0.2150 0.2200 50,020 +0.00(+0.05%)
Apr 14, 2020 0.2170 0.2200 0.2005 0.2199 21,247 +0.00(+1.34%)
Apr 13, 2020 0.2203 0.2203 0.1967 0.2170 35,316 +0.02(+8.50%)
Apr 09, 2020 0.2692 0.2692 0.2000 0.2000 95,900 +0.00(+0.00%)
Apr 08, 2020 0.1850 0.2110 0.1850 0.2000 23,065 +0.00(+0.00%)
Apr 07, 2020 0.2100 0.2100 0.1860 0.2000 59,448 +0.01(+6.84%)
Apr 06, 2020 0.1933 0.2137 0.1700 0.1872 165,635 -0.01(-3.95%)
Apr 03, 2020 0.2200 0.2300 0.1844 0.1949 35,300 -0.04(-15.26%)
Apr 02, 2020 0.1700 0.2300 0.1700 0.2300 55,333 +0.05(+28.21%)
Apr 01, 2020 0.2727 0.2727 0.1771 0.1794 98,024 -0.02(-9.98%)
Mar 31, 2020 0.2460 0.2460 0.1993 0.1993 202,603 -0.04(-16.89%)
Mar 30, 2020 0.1500 0.2398 0.1500 0.2398 204,408 +0.03(+14.19%)
Mar 27, 2020 0.2887 0.2887 0.1972 0.2100 111,000 -0.01(-4.55%)
Mar 26, 2020 0.1500 0.3000 0.1500 0.2200 72,454 +0.03(+13.99%)
Mar 25, 2020 0.2100 0.2219 0.1800 0.1930 158,306 -0.03(-13.99%)
Mar 24, 2020 0.1700 0.2268 0.1700 0.2244 39,598 +0.02(+10.05%)
Mar 23, 2020 0.2420 0.2456 0.1500 0.2039 111,004 -0.02(-7.32%)
Mar 20, 2020 0.2400 0.2640 0.1965 0.2200 59,600 -0.02(-8.56%)
Mar 19, 2020 0.1700 0.2694 0.1700 0.2406 110,230 +0.07(+41.70%)
Mar 18, 2020 0.1700 0.1850 0.1552 0.1698 181,896 -0.02(-10.63%)
Mar 17, 2020 0.1828 0.1936 0.1700 0.1900 134,742 +0.02(+11.76%)
Mar 16, 2020 0.1800 0.2038 0.1538 0.1700 100,995 -0.02(-10.53%)
Mar 13, 2020 0.1600 0.2300 0.1600 0.1900 124,400 +0.01(+3.04%)
Mar 12, 2020 0.2500 0.2500 0.1701 0.1844 161,550 -0.04(-18.59%)
Mar 11, 2020 0.2500 0.2608 0.2095 0.2265 79,501 -0.02(-7.55%)
Mar 10, 2020 0.2558 0.2782 0.2378 0.2450 80,998 +0.01(+2.08%)
Mar 09, 2020 0.2700 0.3000 0.2254 0.2400 214,836 -0.05(-17.24%)
Mar 06, 2020 0.3200 0.3200 0.2700 0.2900 90,800 -0.03(-8.83%)
Mar 05, 2020 0.3300 0.3353 0.3001 0.3181 2,242 -0.01(-4.47%)
Mar 04, 2020 0.3104 0.3389 0.3000 0.3330 88,735 +0.03(+8.26%)
Mar 03, 2020 0.3315 0.3315 0.3000 0.3076 43,735 -0.01(-3.30%)
Mar 02, 2020 0.3205 0.3205 0.3000 0.3181 107,125 -0.01(-3.61%)
Feb 28, 2020 0.2910 0.3342 0.2900 0.3300 62,200 +0.04(+14.19%)
Feb 27, 2020 0.2900 0.3024 0.2700 0.2890 103,247 -0.01(-3.63%)
Feb 26, 2020 0.3230 0.3230 0.2733 0.2999 115,477 -0.00(-0.37%)
Feb 25, 2020 0.3313 0.3313 0.3000 0.3010 69,451 -0.01(-2.11%)
Feb 24, 2020 0.3190 0.3285 0.2898 0.3075 36,374 -0.01(-4.21%)
Feb 21, 2020 0.3345 0.3441 0.3200 0.3210 47,200 -0.01(-2.73%)
Feb 20, 2020 0.3151 0.4000 0.3151 0.3300 46,534 -0.01(-4.13%)
Feb 19, 2020 0.3460 0.3460 0.3200 0.3442 30,158 +0.02(+4.88%)
Feb 18, 2020 0.3102 0.3598 0.3102 0.3282 75,887 -0.00(-0.55%)
Feb 14, 2020 0.3250 0.3625 0.3200 0.3300 80,300 +0.00(+0.00%)
Feb 13, 2020 0.3400 0.3746 0.3132 0.3300 224,888 -0.02(-5.61%)
Feb 12, 2020 0.3658 0.3658 0.3387 0.3496 29,196 -0.00(-0.11%)
Feb 11, 2020 0.3676 0.3676 0.3159 0.3500 99,717 -0.02(-4.19%)
Feb 10, 2020 0.3781 0.3781 0.3400 0.3653 39,679 -0.01(-1.83%)
Feb 07, 2020 0.3600 0.3763 0.3500 0.3721 66,700 -0.00(-0.98%)
Feb 06, 2020 0.3456 0.4000 0.3456 0.3758 49,985 +0.01(+1.57%)
Feb 05, 2020 0.3700 0.3898 0.3650 0.3700 41,972 -0.01(-1.33%)
Feb 04, 2020 0.3600 0.3974 0.3600 0.3750 14,850 -0.00(-1.24%)
Feb 03, 2020 0.3650 0.3897 0.3600 0.3797 10,401 -0.00(-0.60%)
Jan 31, 2020 0.4246 0.4246 0.3500 0.3820 13,700 -0.03(-8.33%)
Jan 30, 2020 0.3798 0.4167 0.3540 0.4167 11,927 +0.04(+9.66%)
Jan 29, 2020 0.3977 0.3977 0.3650 0.3800 9,729 -0.01(-3.31%)
Jan 28, 2020 0.4073 0.4082 0.3750 0.3930 33,697 -0.02(-5.23%)
Jan 27, 2020 0.3300 0.4243 0.3300 0.4147 23,131 +0.00(+1.10%)
Jan 24, 2020 0.4400 0.4400 0.3750 0.4102 21,000 +0.01(+2.55%)
Jan 23, 2020 0.4011 0.4227 0.3600 0.4000 46,522 -0.01(-2.10%)
Jan 22, 2020 0.5988 0.5988 0.4000 0.4086 34,024 -0.01(-2.25%)
Jan 21, 2020 0.4165 0.4450 0.4000 0.4180 28,835 -0.01(-2.06%)
Jan 17, 2020 0.3900 0.4395 0.3900 0.4268 48,000 +0.03(+7.24%)
Jan 16, 2020 0.5443 0.5443 0.3980 0.3980 65,565 -0.01(-2.21%)
Jan 15, 2020 0.4124 0.4397 0.3600 0.4070 144,773 -0.01(-1.26%)
Jan 14, 2020 0.4000 0.4400 0.3300 0.4122 121,903 +0.05(+14.53%)
Jan 13, 2020 0.3744 0.3744 0.3349 0.3599 42,234 +0.01(+3.84%)
Jan 10, 2020 0.3800 0.3800 0.3350 0.3466 84,200 -0.03(-8.74%)
Jan 09, 2020 0.3500 0.3799 0.3500 0.3798 44,326 +0.03(+7.38%)
Jan 08, 2020 0.3700 0.3700 0.3500 0.3537 122,294 -0.02(-4.46%)
Jan 07, 2020 0.3610 0.4032 0.3400 0.3702 219,809 -0.04(-10.56%)
Jan 06, 2020 0.3600 0.4490 0.3600 0.4139 70,875 +0.01(+3.47%)
Jan 03, 2020 0.4570 0.4570 0.4000 0.4000 88,000 -0.04(-8.45%)
Jan 02, 2020 0.4524 0.4524 0.4005 0.4369 3,778 +0.03(+6.56%)
Dec 31, 2019 0.4200 0.4478 0.3973 0.4100 61,100 +0.01(+2.12%)
Dec 30, 2019 0.4453 0.4500 0.3900 0.4015 76,137 -0.04(-8.71%)
Dec 27, 2019 0.4800 0.4800 0.4200 0.4398 30,800 -0.04(-7.41%)
Dec 26, 2019 0.4800 0.4800 0.4000 0.4750 52,266 +0.02(+3.62%)
Dec 24, 2019 0.4945 0.4945 0.4200 0.4584 43,400 -0.02(-4.00%)
Dec 23, 2019 0.5000 0.5000 0.4500 0.4775 116,111 -0.02(-4.50%)
Dec 20, 2019 0.4378 0.5000 0.4378 0.5000 64,600 +0.02(+4.38%)
Dec 19, 2019 0.4500 0.4799 0.4302 0.4790 38,192 +0.03(+6.40%)
Dec 18, 2019 0.4500 0.4730 0.4500 0.4502 54,958 -0.03(-6.38%)
Dec 17, 2019 0.6050 0.6050 0.4450 0.4809 90,006 -0.02(-4.17%)
Dec 16, 2019 0.5500 0.5500 0.4945 0.5018 60,327 -0.05(-8.76%)
Dec 13, 2019 0.4856 0.5843 0.4856 0.5500 21,900 +0.02(+4.48%)
Dec 12, 2019 0.5400 0.5400 0.5000 0.5264 137,671 -0.02(-3.31%)
Dec 11, 2019 0.5394 0.5550 0.5291 0.5444 27,268 +0.00(+0.39%)
Dec 10, 2019 0.5429 0.5822 0.5002 0.5423 61,844 +0.00(+0.43%)
Dec 09, 2019 0.4650 0.5400 0.4502 0.5400 319,206 +0.09(+20.00%)
Dec 06, 2019 0.4835 0.4835 0.4350 0.4500 74,300 -0.01(-2.81%)
Dec 05, 2019 0.4501 0.4960 0.4050 0.4630 49,020 +0.01(+1.74%)
Dec 04, 2019 0.4800 0.4995 0.4455 0.4551 100,520 -0.03(-5.48%)
Dec 03, 2019 0.5500 0.5500 0.4700 0.4815 144,952 -0.04(-7.40%)
Dec 02, 2019 0.5795 0.5890 0.5150 0.5200 69,798 -0.05(-8.32%)
Nov 29, 2019 0.5600 0.5745 0.5232 0.5672 103,200 -0.01(-1.77%)
Nov 27, 2019 0.6270 0.6270 0.5601 0.5774 18,900 -0.00(-0.81%)
Nov 26, 2019 0.6500 0.6500 0.5601 0.5821 117,748 -0.03(-4.57%)
Nov 25, 2019 0.6762 0.6762 0.6040 0.6100 68,843 +0.00(+0.00%)
Nov 22, 2019 0.6995 0.6995 0.6000 0.6100 66,300 -0.01(-1.79%)
Nov 21, 2019 0.6700 0.6700 0.6000 0.6211 116,188 -0.02(-3.26%)
Nov 20, 2019 0.6800 0.6800 0.6100 0.6420 175,161 -0.05(-6.79%)
Nov 19, 2019 0.6772 0.7100 0.6600 0.6888 54,141 +0.01(+1.67%)
Nov 18, 2019 0.6990 0.7000 0.6700 0.6775 62,937 -0.01(-2.07%)
Nov 15, 2019 0.7000 0.7138 0.6621 0.6918 45,600 -0.01(-1.17%)
Nov 14, 2019 0.7477 0.7477 0.6737 0.7000 114,031 -0.03(-4.11%)
Nov 13, 2019 0.6775 0.7700 0.6775 0.7300 42,388 -0.03(-3.95%)
Nov 12, 2019 0.7336 0.7626 0.7200 0.7600 68,514 +0.02(+2.12%)
Nov 11, 2019 0.7412 0.7442 0.7000 0.7442 22,450 -0.01(-0.77%)
Nov 08, 2019 0.6570 0.7513 0.6570 0.7500 69,300 +0.01(+1.56%)
Nov 07, 2019 0.7400 0.7921 0.7300 0.7385 20,324 -0.02(-2.83%)
Nov 06, 2019 0.7500 0.7679 0.7300 0.7600 19,588 -0.03(-3.49%)
Nov 05, 2019 0.7800 0.8831 0.7500 0.7875 18,054 +0.01(+0.96%)
Nov 04, 2019 0.7400 0.9150 0.7124 0.7800 17,062 +0.04(+5.41%)
Nov 01, 2019 0.7200 0.7500 0.6901 0.7400 82,200 -0.02(-2.04%)
Oct 31, 2019 0.6586 0.7649 0.6586 0.7554 18,133 +0.02(+2.07%)
Oct 30, 2019 0.7547 0.7758 0.7400 0.7401 14,772 -0.01(-1.32%)
Oct 29, 2019 0.7500 0.7700 0.7378 0.7500 20,768 -0.02(-3.21%)
Oct 28, 2019 0.6636 0.8078 0.6636 0.7749 48,205 -0.02(-3.11%)
Oct 25, 2019 0.8000 0.8151 0.7600 0.7998 40,800 +0.02(+2.60%)
Oct 24, 2019 0.7868 0.8100 0.7200 0.7795 31,144 +0.05(+6.78%)
Oct 23, 2019 0.7297 0.7420 0.7297 0.7300 41,335 +0.01(+1.39%)
Oct 22, 2019 0.7900 0.7975 0.7101 0.7200 90,321 -0.08(-9.80%)
Oct 21, 2019 0.8481 0.8481 0.7747 0.7982 38,529 -0.04(-4.98%)
Oct 18, 2019 0.9136 0.9136 0.8100 0.8400 96,800 -0.06(-6.67%)
Oct 17, 2019 1.000 1.040 0.9000 0.9000 55,292 -0.06(-5.98%)
Oct 16, 2019 0.9500 0.9589 0.8900 0.9572 38,358 -0.04(-4.26%)
Oct 15, 2019 0.9558 0.9999 0.8691 0.9998 102,635 -0.00(-0.02%)
Oct 14, 2019 0.9358 1.025 0.9358 1.000 25,570 +0.03(+3.09%)
Oct 11, 2019 0.9534 1.000 0.9435 0.9700 121,300 +0.01(+1.25%)
Oct 10, 2019 0.8397 0.9799 0.8397 0.9580 106,964 +0.03(+3.04%)
Oct 09, 2019 0.7564 0.9297 0.6500 0.9297 92,921 +0.13(+16.23%)
Oct 08, 2019 0.8100 0.8100 0.7600 0.7999 16,604 +0.00(+0.55%)
Oct 07, 2019 0.6500 0.8483 0.6500 0.7955 85,025 -0.00(-0.48%)
Oct 04, 2019 0.8200 0.8346 0.7600 0.7993 130,700 -0.01(-1.32%)
Oct 03, 2019 0.7392 0.8100 0.7212 0.8100 43,719 +0.08(+10.78%)
Oct 02, 2019 0.6883 0.7445 0.6500 0.7312 84,175 +0.06(+9.13%)
Oct 01, 2019 0.7200 0.7343 0.6500 0.6700 94,678 -0.05(-7.38%)
Sep 30, 2019 0.8113 0.9100 0.7200 0.7234 23,660 -0.08(-9.57%)
Sep 27, 2019 0.8207 0.8392 0.7700 0.8000 19,300 -0.03(-3.17%)
Sep 26, 2019 0.8500 0.9100 0.8100 0.8262 65,685 -0.07(-7.94%)
Sep 25, 2019 0.7700 0.8977 0.7473 0.8975 72,111 +0.09(+10.93%)
Sep 24, 2019 0.9452 0.9452 0.7629 0.8091 159,950 -0.15(-15.78%)
Sep 23, 2019 1.001 1.040 0.9300 0.9607 29,751 -0.04(-3.56%)
Sep 20, 2019 1.020 1.020 0.9305 0.9962 36,000 -0.02(-2.33%)
Sep 19, 2019 1.040 1.040 0.8587 1.020 58,744 +0.00(+0.00%)
Sep 18, 2019 1.080 1.080 0.8351 1.020 66,901 +0.02(+2.00%)
Sep 17, 2019 1.070 1.165 0.9500 1.000 156,142 -0.10(-8.72%)
Sep 16, 2019 1.110 1.180 1.077 1.095 171,247 +0.01(+0.74%)
Sep 13, 2019 1.030 1.110 0.9322 1.087 353,500 +0.08(+7.67%)
Sep 12, 2019 1.050 1.050 0.9285 1.010 104,692 +0.02(+2.37%)
Sep 11, 2019 0.8534 1.050 0.8534 0.9866 179,530 +0.13(+15.30%)
Sep 10, 2019 0.7599 0.8558 0.7200 0.8557 55,142 +0.13(+18.01%)
Sep 09, 2019 0.7614 0.7614 0.7000 0.7251 28,164 -0.00(-0.11%)
Sep 06, 2019 0.7248 0.7600 0.6949 0.7259 78,100 +0.03(+3.70%)
Sep 05, 2019 0.6800 0.7214 0.6660 0.7000 120,330 +0.02(+2.94%)
Sep 04, 2019 0.6200 0.7009 0.6129 0.6800 99,174 +0.05(+7.99%)
Sep 03, 2019 0.5800 0.6317 0.5800 0.6297 36,267 +0.01(+1.56%)
Aug 30, 2019 0.5918 0.6211 0.5844 0.6200 37,700 +0.02(+3.33%)
Aug 29, 2019 0.5700 0.6040 0.5700 0.6000 33,279 -0.01(-1.15%)
Aug 28, 2019 0.5900 0.6200 0.5900 0.6070 28,460 +0.01(+1.17%)
Aug 27, 2019 0.6138 0.6300 0.5633 0.6000 74,116 -0.03(-4.78%)
Aug 26, 2019 0.6659 0.6659 0.5979 0.6301 42,906 +0.00(+0.02%)
Aug 23, 2019 0.6495 0.6731 0.6200 0.6300 31,700 -0.02(-3.08%)
Aug 22, 2019 0.6493 0.6827 0.6300 0.6500 37,975 -0.01(-1.49%)
Aug 21, 2019 0.7250 0.7252 0.6200 0.6598 19,630 +0.01(+1.45%)
Aug 20, 2019 0.6881 0.7079 0.6350 0.6504 32,170 -0.04(-5.19%)
Aug 19, 2019 0.7263 0.7300 0.6666 0.6860 53,120 -0.04(-6.03%)
Aug 16, 2019 0.5863 0.7300 0.5863 0.7300 62,200 +0.11(+17.74%)
Aug 15, 2019 0.6265 0.6434 0.5700 0.6200 47,597 -0.01(-1.65%)
Aug 14, 2019 0.6600 0.6600 0.6110 0.6304 42,834 -0.02(-3.00%)
Aug 13, 2019 0.6502 0.6982 0.6377 0.6499 19,717 +0.01(+0.88%)
Aug 12, 2019 0.6900 0.7177 0.6332 0.6442 78,229 -0.06(-7.96%)
Aug 09, 2019 0.7300 0.7300 0.6602 0.6999 37,400 -0.02(-2.76%)
Aug 08, 2019 0.7067 0.7411 0.6790 0.7198 81,162 +0.03(+3.69%)
Aug 07, 2019 0.7000 0.7370 0.6800 0.6942 28,723 -0.00(-0.46%)
Aug 06, 2019 0.7100 0.7395 0.6799 0.6974 53,169 -0.02(-3.13%)
Aug 05, 2019 0.6940 0.7599 0.6840 0.7199 33,078 +0.03(+3.69%)
Aug 02, 2019 0.7092 0.7092 0.6205 0.6943 190,900 +0.04(+5.76%)
Aug 01, 2019 0.6850 0.6910 0.6400 0.6565 72,357 -0.03(-4.52%)
Jul 31, 2019 0.7250 0.7404 0.6472 0.6876 229,369 -0.04(-5.21%)
Jul 30, 2019 0.7000 0.7688 0.6900 0.7254 176,940 -0.01(-1.04%)
Jul 29, 2019 0.7416 0.7849 0.7234 0.7330 31,962 -0.05(-6.61%)
Jul 26, 2019 0.7798 0.7851 0.7500 0.7849 32,700 +0.01(+1.63%)
Jul 25, 2019 0.7292 0.7723 0.7292 0.7723 44,008 +0.01(+1.05%)
Jul 24, 2019 0.7238 0.7900 0.7100 0.7643 149,613 -0.04(-4.38%)
Jul 23, 2019 0.7912 0.8100 0.7392 0.7993 177,179 -0.02(-2.49%)
Jul 22, 2019 0.8064 0.8712 0.7500 0.8197 33,092 -0.01(-1.24%)
Jul 19, 2019 0.8340 0.8500 0.7838 0.8300 75,300 +0.00(+0.50%)
Jul 18, 2019 0.8000 0.8998 0.7835 0.8259 60,311 +0.02(+1.96%)
Jul 17, 2019 0.9160 0.9160 0.8000 0.8100 59,613 -0.06(-6.77%)
Jul 16, 2019 0.8543 0.8706 0.8100 0.8688 37,650 +0.04(+4.67%)
Jul 15, 2019 0.9000 0.9100 0.8250 0.8300 137,005 -0.05(-5.78%)
Jul 12, 2019 0.8657 0.9300 0.8280 0.8809 135,900 -0.06(-6.26%)
Jul 11, 2019 0.8800 0.9455 0.8760 0.9397 157,829 +0.04(+4.41%)
Jul 10, 2019 0.8800 0.9633 0.8800 0.9000 69,945 -0.05(-5.14%)
Jul 09, 2019 0.9499 0.9590 0.9000 0.9488 99,842 -0.02(-2.19%)
Jul 08, 2019 0.8698 0.9800 0.8698 0.9700 80,819 +0.00(+0.29%)
Jul 05, 2019 1.050 1.050 0.9150 0.9672 130,400 -0.08(-7.89%)
Jul 03, 2019 1.060 1.080 0.9718 1.050 33,100 +0.05(+5.00%)
Jul 02, 2019 1.030 1.080 0.9700 1.000 70,426 -0.05(-4.76%)
Jul 01, 2019 1.030 1.100 1.030 1.050 117,581 +0.02(+1.94%)
Jun 28, 2019 0.9220 1.060 0.9200 1.030 134,400 +0.11(+11.67%)
Jun 27, 2019 0.8750 0.9323 0.8750 0.9224 56,477 +0.02(+2.49%)
Jun 26, 2019 1.000 1.000 0.8737 0.9000 128,659 -0.06(-6.30%)
Jun 25, 2019 0.9900 1.040 0.9141 0.9605 90,055 -0.03(-2.98%)
Jun 24, 2019 1.020 1.100 0.9600 0.9900 69,516 -0.07(-6.60%)
Jun 21, 2019 1.005 1.070 0.9644 1.060 73,500 +0.04(+3.92%)
Jun 20, 2019 1.050 1.100 1.005 1.020 131,347 -0.04(-3.77%)
Jun 19, 2019 1.060 1.070 1.000 1.060 46,540 -0.02(-1.81%)
Jun 18, 2019 1.180 1.210 1.050 1.079 99,037 +0.02(+1.84%)
Jun 17, 2019 1.060 1.150 1.040 1.060 108,112 +0.01(+0.95%)
Jun 14, 2019 0.9572 1.050 0.8300 1.050 178,700 +0.19(+22.53%)
Jun 13, 2019 1.000 1.000 0.8569 0.8569 261,350 -0.13(-13.43%)
Jun 12, 2019 1.040 1.100 0.9500 0.9898 363,448 -0.10(-9.07%)
Jun 11, 2019 1.220 1.296 1.065 1.089 322,690 -0.13(-10.78%)
Jun 10, 2019 1.290 1.294 1.055 1.220 295,950 +0.14(+12.96%)
Jun 07, 2019 1.110 1.214 0.9950 1.080 662,400 -0.10(-8.47%)
Jun 06, 2019 1.350 1.350 1.139 1.180 704,276 -0.20(-14.49%)
Jun 05, 2019 1.590 1.630 1.330 1.380 362,819 -0.22(-13.75%)
Jun 04, 2019 1.709 1.730 1.569 1.600 167,916 -0.14(-8.05%)
Jun 03, 2019 1.770 1.770 1.700 1.740 18,187 +0.00(+0.00%)
May 31, 2019 1.750 1.780 1.690 1.740 49,600 -0.01(-0.57%)
May 30, 2019 1.680 1.770 1.590 1.750 82,658 +0.09(+5.42%)
May 29, 2019 1.600 1.660 1.469 1.660 138,715 +0.04(+2.47%)
May 28, 2019 1.660 1.700 1.560 1.620 148,844 -0.10(-5.81%)
May 24, 2019 1.720 1.780 1.670 1.720 54,100 +0.01(+0.58%)
May 23, 2019 1.670 1.780 1.640 1.710 67,986 +0.04(+2.40%)
May 22, 2019 1.800 1.840 1.650 1.670 294,372 -0.20(-10.70%)
May 21, 2019 1.975 2.020 1.820 1.870 116,413 -0.13(-6.50%)
May 20, 2019 1.865 2.020 1.750 2.000 43,951 -0.02(-0.99%)
May 17, 2019 1.910 2.075 1.910 2.020 115,600 -0.02(-0.97%)
May 16, 2019 2.000 2.040 1.850 2.040 141,056 +0.04(+1.98%)
May 15, 2019 1.885 2.070 1.881 2.000 122,956 -0.03(-1.48%)
May 14, 2019 2.100 2.140 2.010 2.030 194,255 -0.07(-3.15%)
May 13, 2019 2.050 2.150 1.970 2.096 195,500 +0.07(+3.25%)
May 10, 2019 1.880 2.030 1.840 2.030 243,300 +0.13(+7.07%)
May 09, 2019 1.700 1.980 1.580 1.896 256,477 +0.15(+8.34%)
May 08, 2019 1.800 1.890 1.730 1.750 150,876 +0.00(+0.00%)
May 07, 2019 1.800 1.800 1.680 1.750 179,600 +0.07(+4.17%)
May 06, 2019 1.690 1.740 1.600 1.680 119,841 -0.01(-0.70%)
May 03, 2019 1.690 1.930 1.555 1.692 562,300 -0.13(-7.04%)
May 02, 2019 1.720 1.871 1.695 1.820 467,528 +0.13(+7.69%)
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.