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
Body and Mind Inc
(OP:
BMMJ
)
0.0764
+0.0039 (+5.38%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 3, 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:
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 30, 2024
0.0794
0.0853
0.0650
0.0853
364,485
+0.01(+7.84%)
Apr 29, 2024
0.0673
0.0791
0.0596
0.0791
6,100
-0.00(-0.38%)
Apr 26, 2024
0.0646
0.0794
0.0595
0.0794
14,100
+0.01(+13.43%)
Apr 25, 2024
0.0700
0.0700
0.0641
0.0700
3,200
+0.01(+11.11%)
Apr 24, 2024
0.0650
0.0700
0.0630
0.0630
31,175
-0.00(-5.26%)
Apr 23, 2024
0.0597
0.0700
0.0595
0.0665
219,250
-0.01(-10.74%)
Apr 22, 2024
0.0775
0.0775
0.0578
0.0745
4,620
-0.00(-1.97%)
Apr 19, 2024
0.0640
0.0780
0.0600
0.0760
35,450
+0.01(+21.02%)
Apr 18, 2024
0.0629
0.0795
0.0628
0.0628
63,355
-0.02(-21.50%)
Apr 17, 2024
0.0676
0.0800
0.0654
0.0800
53,420
+0.02(+23.84%)
Apr 16, 2024
0.0612
0.0676
0.0603
0.0646
176,625
-0.00(-4.44%)
Apr 15, 2024
0.0740
0.0752
0.0421
0.0676
450,792
-0.01(-8.65%)
Apr 12, 2024
0.0793
0.0793
0.0700
0.0740
70,352
-0.00(-1.33%)
Apr 11, 2024
0.0721
0.0784
0.0706
0.0750
101,850
+0.00(+0.00%)
Apr 10, 2024
0.0774
0.0774
0.0725
0.0750
20,418
+0.01(+10.29%)
Apr 09, 2024
0.0685
0.0835
0.0668
0.0680
103,220
-0.01(-13.38%)
Apr 08, 2024
0.0785
0.0785
0.0785
0.0785
769
+0.01(+7.24%)
Apr 05, 2024
0.0782
0.0850
0.0732
0.0732
2,500
-0.01(-15.38%)
Apr 04, 2024
0.0799
0.0865
0.0750
0.0865
287,214
+0.00(+1.05%)
Apr 03, 2024
0.0631
0.0856
0.0631
0.0856
121,213
+0.02(+29.50%)
Apr 02, 2024
0.0885
0.0885
0.0661
0.0661
33,548
-0.01(-8.32%)
Apr 01, 2024
0.0783
0.0870
0.0721
0.0721
3,810
-0.00(-1.23%)
Mar 28, 2024
0.0730
0.0891
0.0665
0.0730
147,475
-0.01(-17.05%)
Mar 27, 2024
0.0790
0.0880
0.0700
0.0880
24,025
+0.00(+0.00%)
Mar 26, 2024
0.0790
0.0880
0.0790
0.0880
94,950
-0.01(-6.38%)
Mar 25, 2024
0.0760
0.0940
0.0760
0.0940
33,137
-0.00(-1.05%)
Mar 22, 2024
0.0826
0.0950
0.0750
0.0950
172,050
+0.01(+7.95%)
Mar 21, 2024
0.0885
0.0890
0.0747
0.0880
296,500
-0.00(-1.12%)
Mar 20, 2024
0.0857
0.0890
0.0818
0.0890
116,450
+0.01(+8.01%)
Mar 19, 2024
0.0698
0.0824
0.0657
0.0824
252,910
+0.01(+16.88%)
Mar 18, 2024
0.0594
0.0787
0.0594
0.0705
131,075
-0.01(-8.44%)
Mar 15, 2024
0.0690
0.0770
0.0600
0.0770
119,675
-0.00(-1.28%)
Mar 14, 2024
0.0701
0.0780
0.0650
0.0780
143,641
+0.00(+2.90%)
Mar 13, 2024
0.0786
0.0823
0.0726
0.0758
218,510
-0.01(-7.90%)
Mar 12, 2024
0.0787
0.0823
0.0705
0.0823
60,000
+0.01(+7.72%)
Mar 11, 2024
0.0809
0.0822
0.0762
0.0764
153,594
-0.00(-3.90%)
Mar 08, 2024
0.0666
0.0795
0.0650
0.0795
202,800
+0.01(+8.90%)
Mar 07, 2024
0.0790
0.0840
0.0700
0.0730
56,726
+0.00(+4.29%)
Mar 06, 2024
0.0745
0.0764
0.0700
0.0700
2,200
+0.01(+7.69%)
Mar 05, 2024
0.0743
0.0780
0.0592
0.0650
81,609
-0.02(-22.62%)
Mar 04, 2024
0.0646
0.0840
0.0592
0.0840
137,197
+0.01(+20.00%)
Mar 01, 2024
0.0665
0.0700
0.0591
0.0700
17,185
+0.00(+6.54%)
Feb 29, 2024
0.0700
0.0733
0.0646
0.0657
49,655
-0.01(-16.20%)
Feb 28, 2024
0.0696
0.0784
0.0696
0.0784
13,900
+0.01(+12.48%)
Feb 27, 2024
0.0784
0.0840
0.0697
0.0697
10,700
-0.00(-3.86%)
Feb 26, 2024
0.0585
0.0840
0.0585
0.0725
16,064
+0.00(+2.98%)
Feb 23, 2024
0.0704
0.0704
0.0704
0.0704
236
-0.00(-3.16%)
Feb 22, 2024
0.0730
0.0840
0.0704
0.0727
218,552
-0.01(-11.34%)
Feb 21, 2024
0.0776
0.0840
0.0774
0.0820
13,500
+0.00(+4.46%)
Feb 20, 2024
0.0760
0.0790
0.0751
0.0785
29,725
-0.00(-0.63%)
Feb 16, 2024
0.0832
0.0832
0.0779
0.0790
29,000
-0.00(-3.89%)
Feb 15, 2024
0.0840
0.0840
0.0822
0.0822
20,000
-0.00(-2.14%)
Feb 14, 2024
0.0780
0.0860
0.0700
0.0840
18,100
-0.00(-2.33%)
Feb 13, 2024
0.0860
0.0860
0.0776
0.0860
64,849
-0.00(-1.15%)
Feb 12, 2024
0.0870
0.0870
0.0831
0.0870
22,600
+0.00(+0.81%)
Feb 09, 2024
0.0880
0.0890
0.0800
0.0863
34,801
+0.00(+2.13%)
Feb 08, 2024
0.0848
0.0880
0.0840
0.0845
11,213
-0.00(-3.98%)
Feb 07, 2024
0.0890
0.0890
0.0755
0.0880
2,600
+0.00(+3.53%)
Feb 06, 2024
0.0701
0.0890
0.0701
0.0850
389,118
-0.00(-2.86%)
Feb 05, 2024
0.0875
0.0890
0.0800
0.0875
13,120
-0.00(-1.69%)
Feb 02, 2024
0.0890
0.0890
0.0771
0.0890
92,216
+0.01(+7.23%)
Feb 01, 2024
0.0746
0.0875
0.0740
0.0830
61,950
-0.00(-5.14%)
Jan 31, 2024
0.0875
0.0875
0.0875
0.0875
110
+0.01(+16.67%)
Jan 30, 2024
0.0711
0.0890
0.0711
0.0750
1,420
-0.01(-9.86%)
Jan 29, 2024
0.0890
0.0890
0.0709
0.0832
15,311
-0.01(-6.52%)
Jan 26, 2024
0.0795
0.0890
0.0790
0.0890
11,823
+0.01(+7.23%)
Jan 25, 2024
0.0695
0.0890
0.0695
0.0830
3,600
+0.00(+1.59%)
Jan 24, 2024
0.0830
0.0890
0.0750
0.0817
37,056
-0.00(-1.57%)
Jan 23, 2024
0.0830
0.0830
0.0830
0.0830
100
+0.01(+7.37%)
Jan 22, 2024
0.0748
0.0773
0.0748
0.0773
15,625
-0.01(-13.15%)
Jan 19, 2024
0.0762
0.0890
0.0670
0.0890
28,500
+0.01(+10.97%)
Jan 18, 2024
0.0737
0.0802
0.0723
0.0802
57,807
+0.00(+1.65%)
Jan 17, 2024
0.0670
0.0789
0.0670
0.0789
87,458
-0.00(-1.38%)
Jan 16, 2024
0.0799
0.0800
0.0660
0.0800
38,058
+0.00(+0.00%)
Jan 12, 2024
0.0751
0.0801
0.0610
0.0800
91,500
-0.00(-0.99%)
Jan 11, 2024
0.0808
0.0808
0.0808
0.0808
500
+0.01(+7.02%)
Jan 10, 2024
0.0814
0.0814
0.0755
0.0755
4,160
+0.01(+7.86%)
Jan 09, 2024
0.0824
0.0824
0.0700
0.0700
3,578
-0.01(-8.26%)
Jan 08, 2024
0.0781
0.0828
0.0763
0.0763
8,500
+0.00(+2.14%)
Jan 05, 2024
0.0770
0.0840
0.0734
0.0747
32,324
-0.00(-2.73%)
Jan 04, 2024
0.0799
0.0799
0.0700
0.0768
29,640
+0.00(+2.40%)
Jan 03, 2024
0.0700
0.0799
0.0700
0.0750
21,607
-0.00(-0.66%)
Jan 02, 2024
0.0731
0.0846
0.0708
0.0755
4,197
+0.00(+5.45%)
Dec 29, 2023
0.0752
0.0752
0.0610
0.0716
12,800
+0.01(+19.33%)
Dec 28, 2023
0.0616
0.0664
0.0600
0.0600
60,152
-0.00(-2.60%)
Dec 27, 2023
0.0567
0.0725
0.0567
0.0616
41,776
-0.00(-5.23%)
Dec 26, 2023
0.0735
0.0898
0.0501
0.0650
25,193
-0.02(-26.97%)
Dec 22, 2023
0.0760
0.0899
0.0760
0.0890
8,400
+0.01(+14.84%)
Dec 21, 2023
0.0650
0.0801
0.0650
0.0775
43,000
-0.01(-15.76%)
Dec 20, 2023
0.0538
0.0920
0.0538
0.0920
19,130
+0.00(+2.22%)
Dec 19, 2023
0.0900
0.0900
0.0719
0.0900
7,550
-0.00(-1.10%)
Dec 18, 2023
0.0670
0.0910
0.0670
0.0910
10,630
+0.00(+1.11%)
Dec 15, 2023
0.0566
0.0910
0.0566
0.0900
11,350
+0.02(+29.87%)
Dec 14, 2023
0.0875
0.0895
0.0693
0.0693
2,376
+0.01(+8.45%)
Dec 13, 2023
0.0588
0.0750
0.0550
0.0639
113,123
-0.01(-14.80%)
Dec 12, 2023
0.0750
0.0750
0.0600
0.0750
177,150
-0.01(-14.19%)
Dec 11, 2023
0.0615
0.0874
0.0601
0.0874
13,091
-0.00(-2.78%)
Dec 08, 2023
0.0899
0.0899
0.0899
0.0899
2,000
+0.01(+12.23%)
Dec 07, 2023
0.0801
0.0801
0.0801
0.0801
671
+0.00(+1.01%)
Dec 06, 2023
0.0640
0.0793
0.0640
0.0793
22,180
-0.01(-11.79%)
Dec 05, 2023
0.0715
0.0899
0.0674
0.0899
43,850
-0.00(-0.11%)
Dec 04, 2023
0.0900
0.0900
0.0716
0.0900
1,500
+0.01(+8.56%)
Dec 01, 2023
0.0722
0.0829
0.0722
0.0829
13,730
+0.01(+12.03%)
Nov 30, 2023
0.0640
0.0768
0.0640
0.0740
6,600
-0.01(-7.50%)
Nov 29, 2023
0.0799
0.0800
0.0720
0.0800
11,100
+0.01(+11.11%)
Nov 28, 2023
0.0661
0.0720
0.0661
0.0720
2,340
+0.00(+5.88%)
Nov 27, 2023
0.0696
0.0720
0.0640
0.0680
24,410
+0.00(+4.29%)
Nov 24, 2023
0.0652
0.0652
0.0652
0.0652
100
-0.01(-10.07%)
Nov 22, 2023
0.0900
0.0900
0.0680
0.0725
4,700
-0.00(-4.98%)
Nov 21, 2023
0.0875
0.0875
0.0763
0.0763
2,200
+0.01(+15.26%)
Nov 20, 2023
0.0800
0.0850
0.0662
0.0662
26,711
-0.02(-26.44%)
Nov 17, 2023
0.0777
0.0900
0.0777
0.0900
62,800
+0.02(+32.74%)
Nov 16, 2023
0.0778
0.0850
0.0678
0.0678
1,088
-0.00(-5.83%)
Nov 15, 2023
0.0925
0.0925
0.0720
0.0720
11,625
-0.00(-2.70%)
Nov 14, 2023
0.0740
0.0740
0.0652
0.0740
3,725
-0.00(-3.65%)
Nov 13, 2023
0.0768
0.0768
0.0768
0.0768
275
-0.00(-4.00%)
Nov 10, 2023
0.0900
0.0900
0.0740
0.0800
9,958
+0.00(+1.52%)
Nov 09, 2023
0.0700
0.0788
0.0700
0.0788
42,813
+0.01(+12.57%)
Nov 08, 2023
0.0788
0.0788
0.0700
0.0700
7,738
-0.00(-5.41%)
Nov 07, 2023
0.0823
0.0823
0.0700
0.0740
147,000
-0.01(-10.30%)
Nov 06, 2023
0.0700
0.0825
0.0700
0.0825
18,081
+0.00(+3.13%)
Nov 03, 2023
0.0700
0.0825
0.0700
0.0800
6,825
+0.00(+0.00%)
Nov 02, 2023
0.0741
0.0800
0.0700
0.0800
55,331
+0.00(+0.00%)
Nov 01, 2023
0.0728
0.0825
0.0728
0.0800
26,303
+0.01(+14.29%)
Oct 31, 2023
0.0700
0.0700
0.0700
0.0700
248,000
+0.00(+0.00%)
Oct 30, 2023
0.0950
0.0950
0.0700
0.0700
45,456
+0.00(+0.00%)
Oct 27, 2023
0.0700
0.0825
0.0700
0.0700
423,340
-0.01(-16.47%)
Oct 26, 2023
0.0838
0.0838
0.0838
0.0838
100
-0.01(-14.05%)
Oct 25, 2023
0.0800
0.0975
0.0800
0.0975
30,258
+0.01(+8.33%)
Oct 24, 2023
0.0652
0.0900
0.0652
0.0900
9,590
+0.01(+12.78%)
Oct 23, 2023
0.0975
0.0975
0.0781
0.0798
2,061
+0.01(+14.00%)
Oct 20, 2023
0.0865
0.0900
0.0700
0.0700
35,092
+0.00(+6.71%)
Oct 19, 2023
0.0832
0.0900
0.0656
0.0656
13,750
-0.01(-18.00%)
Oct 18, 2023
0.0775
0.0800
0.0667
0.0800
21,479
-0.01(-8.36%)
Oct 17, 2023
0.0837
0.0913
0.0700
0.0873
24,200
+0.00(+4.30%)
Oct 16, 2023
0.0754
0.0837
0.0670
0.0837
5,778
+0.00(+3.08%)
Oct 13, 2023
0.0750
0.0812
0.0741
0.0812
10,850
+0.00(+5.18%)
Oct 12, 2023
0.0725
0.0800
0.0725
0.0772
10,500
-0.00(-4.93%)
Oct 11, 2023
0.0815
0.0815
0.0812
0.0812
600
+0.00(+3.31%)
Oct 10, 2023
0.0750
0.0786
0.0750
0.0786
29,300
+0.01(+19.09%)
Oct 09, 2023
0.0825
0.0825
0.0650
0.0660
21,687
-0.01(-11.29%)
Oct 06, 2023
0.0817
0.0856
0.0744
0.0744
19,760
-0.01(-7.35%)
Oct 05, 2023
0.0700
0.0850
0.0700
0.0803
32,850
+0.00(+4.02%)
Oct 04, 2023
0.0769
0.0843
0.0769
0.0772
5,615
-0.00(-1.66%)
Oct 03, 2023
0.0785
0.0870
0.0785
0.0785
5,760
-0.00(-0.13%)
Oct 02, 2023
0.0875
0.0875
0.0700
0.0786
78,318
-0.00(-1.75%)
Sep 29, 2023
0.0845
0.0916
0.0700
0.0800
98,623
-0.00(-5.33%)
Sep 28, 2023
0.0847
0.0895
0.0790
0.0845
137,238
+0.00(+1.20%)
Sep 27, 2023
0.0902
0.0902
0.0766
0.0835
1,690
+0.00(+2.08%)
Sep 26, 2023
0.0725
0.0940
0.0705
0.0818
3,719
-0.00(-3.08%)
Sep 25, 2023
0.0821
0.0892
0.0750
0.0844
35,673
-0.00(-0.82%)
Sep 22, 2023
0.0876
0.0960
0.0720
0.0851
69,205
-0.01(-7.80%)
Sep 21, 2023
0.0875
0.1000
0.0875
0.0923
30,227
-0.01(-12.26%)
Sep 20, 2023
0.1023
0.1052
0.0970
0.1052
36,700
+0.01(+10.62%)
Sep 19, 2023
0.1032
0.1038
0.0940
0.0951
17,223
-0.01(-9.00%)
Sep 18, 2023
0.0970
0.1049
0.0963
0.1045
98,087
-0.01(-5.00%)
Sep 15, 2023
0.0993
0.1100
0.0897
0.1100
131,820
+0.02(+22.22%)
Sep 14, 2023
0.1000
0.1015
0.0860
0.0900
235,790
-0.01(-10.00%)
Sep 13, 2023
0.1081
0.1081
0.0798
0.1000
148,988
+0.00(+0.00%)
Sep 12, 2023
0.1120
0.1120
0.1000
0.1000
39,340
+0.00(+0.00%)
Sep 11, 2023
0.0880
0.1123
0.0868
0.1000
238,421
+0.00(+0.00%)
Sep 08, 2023
0.1050
0.1079
0.0819
0.1000
204,978
+0.01(+11.11%)
Sep 07, 2023
0.1089
0.1115
0.0900
0.0900
193,456
-0.01(-10.89%)
Sep 06, 2023
0.0893
0.1210
0.0700
0.1010
807,511
+0.02(+30.32%)
Sep 05, 2023
0.0723
0.0837
0.0700
0.0775
17,500
+0.01(+10.71%)
Sep 01, 2023
0.0750
0.0750
0.0655
0.0700
30,335
-0.00(-6.29%)
Aug 31, 2023
0.0560
0.0845
0.0511
0.0747
90,404
+0.01(+16.54%)
Aug 30, 2023
0.0714
0.0780
0.0520
0.0641
56,332
+0.00(+3.22%)
Aug 29, 2023
0.0744
0.0800
0.0510
0.0621
54,800
-0.00(-4.90%)
Aug 28, 2023
0.0653
0.0653
0.0653
0.0653
400
+0.00(+7.40%)
Aug 25, 2023
0.0608
0.0608
0.0608
0.0608
1,000
-0.00(-3.49%)
Aug 24, 2023
0.0510
0.0630
0.0510
0.0630
52,485
+0.00(+6.06%)
Aug 23, 2023
0.0510
0.0594
0.0510
0.0594
1,250
-0.00(-5.71%)
Aug 22, 2023
0.0565
0.0630
0.0558
0.0630
34,587
+0.01(+18.20%)
Aug 21, 2023
0.0550
0.0550
0.0533
0.0533
10,000
-0.01(-11.17%)
Aug 18, 2023
0.0600
0.0600
0.0540
0.0600
6,600
+0.00(+5.63%)
Aug 16, 2023
0.0568
42
-0.00(-0.35%)
Aug 15, 2023
0.0600
0.0600
0.0548
0.0570
167,150
-0.00(-5.00%)
Aug 14, 2023
0.0612
0.0612
0.0600
0.0600
5,320
-0.00(-0.83%)
Aug 11, 2023
0.0653
0.0653
0.0605
0.0605
517
-0.01(-11.94%)
Aug 10, 2023
0.0673
0.0745
0.0600
0.0687
11,607
+0.00(+4.41%)
Aug 09, 2023
0.0690
0.0745
0.0600
0.0658
78,228
-0.01(-12.27%)
Aug 08, 2023
0.0750
0.0750
0.0606
0.0750
24,100
+0.01(+11.11%)
Aug 07, 2023
0.0605
0.0750
0.0605
0.0675
12,626
-0.01(-10.00%)
Aug 04, 2023
0.0750
0.0800
0.0750
0.0750
34,010
+0.00(+0.00%)
Aug 03, 2023
0.0708
0.0855
0.0708
0.0750
2,300
+0.00(+7.14%)
Aug 02, 2023
0.0875
0.0875
0.0643
0.0700
30,084
-0.01(-12.50%)
Aug 01, 2023
0.0800
0.0800
0.0800
0.0800
150
-0.00(-1.23%)
Jul 31, 2023
0.0770
0.0900
0.0640
0.0810
38,950
+0.00(+3.05%)
Jul 28, 2023
0.0750
0.0825
0.0723
0.0786
39,365
+0.00(+6.50%)
Jul 27, 2023
0.0790
0.0790
0.0701
0.0738
47,000
+0.00(+5.43%)
Jul 26, 2023
0.0750
0.0800
0.0675
0.0700
140,982
-0.00(-5.15%)
Jul 25, 2023
0.0692
0.0800
0.0675
0.0738
82,018
+0.00(+5.88%)
Jul 24, 2023
0.0575
0.1000
0.0479
0.0697
543,856
-0.00(-5.17%)
Jul 21, 2023
0.0600
0.0850
0.0600
0.0735
22,099
+0.01(+17.60%)
Jul 20, 2023
0.0600
0.0663
0.0555
0.0625
113,088
-0.00(-5.30%)
Jul 19, 2023
0.0593
0.0660
0.0593
0.0660
99,082
+0.01(+23.36%)
Jul 17, 2023
0.0535
0
-0.00(-5.31%)
Jul 14, 2023
0.0625
0.0625
0.0500
0.0565
102,768
+0.00(+2.73%)
Jul 13, 2023
0.0530
0.0550
0.0530
0.0550
27,350
-0.01(-15.38%)
Jul 12, 2023
0.0598
0.0650
0.0598
0.0650
19,776
+0.01(+13.04%)
Jul 11, 2023
0.0505
0.0595
0.0505
0.0575
1,725
+0.00(+0.00%)
Jul 10, 2023
0.0500
0.0659
0.0500
0.0575
26,250
-0.00(-6.50%)
Jul 07, 2023
0.0577
0.0649
0.0520
0.0615
7,520
-0.00(-5.24%)
Jul 06, 2023
0.0505
0.0649
0.0505
0.0649
4,586
+0.01(+8.53%)
Jul 05, 2023
0.0660
0.0660
0.0590
0.0598
156,773
-0.00(-0.33%)
Jul 03, 2023
0.0600
0.0600
0.0600
0.0600
1,600
+0.00(+0.00%)
Jun 30, 2023
0.0600
0.0600
0.0505
0.0600
173,525
+0.00(+0.00%)
Jun 29, 2023
0.0600
0.0600
0.0600
0.0600
5,300
+0.01(+20.00%)
Jun 28, 2023
0.0500
0.0500
0.0500
0.0500
1,461
+0.00(+0.00%)
Jun 27, 2023
0.0600
0.0600
0.0454
0.0500
45,320
-0.01(-16.67%)
Jun 26, 2023
0.0550
0.0600
0.0550
0.0600
2,000
+0.01(+18.58%)
Jun 23, 2023
0.0598
0.0600
0.0506
0.0506
244,940
-0.00(-5.95%)
Jun 22, 2023
0.0499
0.0538
0.0499
0.0538
107,100
+0.01(+19.03%)
Jun 21, 2023
0.0497
0.0499
0.0452
0.0452
70,255
-0.00(-4.84%)
Jun 20, 2023
0.0488
0.0500
0.0450
0.0475
71,225
+0.01(+12.83%)
Jun 16, 2023
0.0410
0.0500
0.0383
0.0421
345,000
+0.00(+5.25%)
Jun 15, 2023
0.0481
0.0481
0.0372
0.0400
261,003
-0.01(-20.00%)
May 08, 2023
0.0500
0.0500
0.0478
0.0500
25,022
+0.00(+0.00%)
May 05, 2023
0.0500
0.0500
0.0500
0.0500
6,400
+0.00(+0.00%)
May 04, 2023
0.0500
0.0500
0.0486
0.0500
86,911
+0.00(+0.00%)
May 03, 2023
0.0524
0.0530
0.0500
0.0500
75,946
-0.01(-10.55%)
May 02, 2023
0.0485
0.0559
0.0469
0.0559
54,100
+0.01(+13.39%)
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.