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

Greystone Logistics Inc (OP: GLGI )

1.190 -0.050 (-4.03%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 23, 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 (%)
May 23, 2024 1.200 1.200 1.101 1.190 10,302 -0.05(-4.03%)
May 22, 2024 1.194 1.240 1.194 1.240 1,000 +0.06(+5.08%)
May 21, 2024 1.180 1.180 1.171 1.180 500 +0.01(+1.29%)
May 20, 2024 1.165 1.165 1.165 1.165 2,502 +0.02(+1.30%)
May 17, 2024 1.133 1.150 1.133 1.150 9,130 +0.04(+3.37%)
May 16, 2024 1.050 1.113 1.050 1.113 24,506 +0.02(+2.06%)
May 15, 2024 1.124 1.124 0.9850 1.090 25,503 -0.06(-5.22%)
May 14, 2024 1.100 1.200 1.100 1.150 30,735 -0.10(-8.00%)
May 13, 2024 1.236 1.250 1.236 1.250 4,102 +0.07(+6.38%)
May 09, 2024 1.175 30 +0.05(+4.91%)
May 08, 2024 1.120 1.120 1.120 1.120 100 -0.01(-0.88%)
May 07, 2024 1.200 1.200 1.130 1.130 1,082 +0.01(+0.89%)
May 06, 2024 1.120 1.120 1.120 1.120 9,109 +0.02(+1.82%)
May 03, 2024 1.020 1.100 1.020 1.100 55,940 +0.08(+7.84%)
May 02, 2024 1.050 1.050 1.010 1.020 18,623 -0.02(-2.02%)
May 01, 2024 1.041 1.041 1.041 1.041 474 -0.01(-0.86%)
Apr 30, 2024 1.050 1.050 1.010 1.050 1,302 +0.03(+2.94%)
Apr 29, 2024 1.045 1.060 1.010 1.020 8,534 -0.04(-3.77%)
Apr 24, 2024 1.060 0 +0.08(+8.16%)
Apr 23, 2024 1.030 1.140 0.9800 0.9800 46,624 -0.04(-3.92%)
Apr 22, 2024 1.050 1.060 1.010 1.020 61,861 -0.04(-3.77%)
Apr 19, 2024 1.103 1.103 1.050 1.060 34,010 -0.09(-7.83%)
Apr 18, 2024 1.150 1.150 1.050 1.150 104,302 +0.00(+0.00%)
Apr 17, 2024 1.250 1.250 1.125 1.150 304,252 -0.14(-10.85%)
Apr 16, 2024 1.280 1.310 1.280 1.290 22,226 -0.06(-4.44%)
Apr 15, 2024 1.350 1.350 1.310 1.350 9,620 +0.03(+2.27%)
Apr 12, 2024 1.320 1.340 1.310 1.320 19,284 -0.03(-2.22%)
Apr 11, 2024 1.310 1.350 1.310 1.350 20,924 +0.04(+3.05%)
Apr 10, 2024 1.335 1.335 1.310 1.310 20,030 -0.03(-2.42%)
Apr 09, 2024 1.300 1.349 1.300 1.343 36,000 +0.02(+1.70%)
Apr 08, 2024 1.320 1.320 1.320 1.320 11,500 +0.00(+0.00%)
Apr 05, 2024 1.340 1.356 1.320 1.320 32,934 +0.00(+0.00%)
Apr 04, 2024 1.320 1.320 1.320 1.320 5,000 -0.03(-2.00%)
Apr 03, 2024 1.300 1.410 1.300 1.347 11,285 +0.01(+1.09%)
Apr 02, 2024 1.315 1.333 1.315 1.333 2,001 +0.03(+2.50%)
Apr 01, 2024 1.280 1.310 1.280 1.300 33,062 -0.03(-2.07%)
Mar 28, 2024 1.390 1.390 1.278 1.327 25,858 -0.05(-3.80%)
Mar 27, 2024 1.370 1.400 1.354 1.380 33,225 +0.01(+0.73%)
Mar 26, 2024 1.370 1.370 1.370 1.370 163 +0.01(+0.59%)
Mar 25, 2024 1.390 1.390 1.362 1.362 32,380 +0.02(+1.64%)
Mar 22, 2024 1.390 1.390 1.310 1.340 24,600 -0.04(-2.90%)
Mar 21, 2024 1.350 1.380 1.350 1.380 14,409 +0.03(+2.22%)
Mar 20, 2024 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Mar 19, 2024 1.350 1.350 1.350 1.350 1,120 -0.01(-0.74%)
Mar 18, 2024 1.310 1.362 1.270 1.360 53,558 +0.05(+3.82%)
Mar 15, 2024 1.350 1.350 1.310 1.310 18,560 -0.02(-1.50%)
Mar 14, 2024 1.337 1.337 1.330 1.330 8,500 +0.00(+0.00%)
Mar 13, 2024 1.351 1.400 1.330 1.330 4,350 +0.06(+4.72%)
Mar 08, 2024 1.270 20 -0.04(-3.05%)
Mar 07, 2024 1.350 1.350 1.310 1.310 20,484 -0.08(-5.76%)
Mar 01, 2024 1.390 20 -0.02(-1.59%)
Feb 29, 2024 1.405 1.440 1.370 1.413 725 +0.03(+2.36%)
Feb 28, 2024 1.400 1.400 1.380 1.380 3,846 -0.06(-4.17%)
Feb 27, 2024 1.322 1.450 1.310 1.440 49,479 +0.13(+9.92%)
Feb 26, 2024 1.350 1.350 1.310 1.310 1,766 -0.03(-2.60%)
Feb 23, 2024 1.320 1.350 1.320 1.345 8,812 -0.01(-0.37%)
Feb 22, 2024 1.350 1.350 1.350 1.350 2,538 -0.01(-0.92%)
Feb 21, 2024 1.340 1.380 1.340 1.363 15,639 +0.02(+1.68%)
Feb 20, 2024 1.340 1.358 1.320 1.340 33,404 +0.00(+0.00%)
Feb 16, 2024 1.420 1.420 1.330 1.340 25,917 -0.11(-7.59%)
Feb 15, 2024 1.250 2.350 1.250 1.450 86,101 +0.20(+16.00%)
Feb 14, 2024 1.241 1.250 1.220 1.250 27,509 +0.01(+0.81%)
Feb 13, 2024 1.150 1.240 1.030 1.240 54,266 +0.06(+5.08%)
Feb 12, 2024 1.210 1.210 1.180 1.180 6,102 -0.05(-4.07%)
Feb 09, 2024 1.240 1.240 1.230 1.230 308 +0.01(+0.61%)
Feb 08, 2024 1.180 1.240 1.180 1.222 21,491 +0.01(+1.03%)
Feb 07, 2024 1.220 1.220 1.180 1.210 3,849 -0.03(-2.42%)
Feb 06, 2024 1.190 1.240 1.180 1.240 19,242 +0.03(+2.48%)
Feb 05, 2024 1.160 1.210 1.160 1.210 10,200 +0.03(+2.54%)
Feb 02, 2024 1.174 1.180 1.174 1.180 20,046 -0.02(-1.34%)
Feb 01, 2024 1.200 1.200 1.193 1.196 20,389 +0.02(+1.79%)
Jan 31, 2024 1.130 1.175 1.130 1.175 4,280 +0.03(+2.17%)
Jan 30, 2024 1.165 1.165 1.125 1.150 14,353 -0.05(-4.17%)
Jan 29, 2024 1.145 1.200 1.145 1.200 6,920 +0.02(+1.69%)
Jan 26, 2024 1.127 1.215 1.127 1.180 25,672 +0.01(+0.85%)
Jan 24, 2024 1.170 14 +0.00(+0.00%)
Jan 23, 2024 1.160 1.170 1.140 1.170 49,576 +0.00(+0.00%)
Jan 22, 2024 1.135 1.170 1.060 1.170 81,616 +0.03(+2.63%)
Jan 19, 2024 1.083 1.145 1.070 1.140 77,045 +0.07(+6.54%)
Jan 18, 2024 0.9900 1.070 0.9650 1.070 170,405 +0.05(+5.11%)
Jan 17, 2024 1.015 1.090 0.9800 1.018 236,937 +0.02(+1.80%)
Jan 16, 2024 0.9800 1.170 0.9800 1.000 199,163 +0.06(+6.37%)
Jan 12, 2024 0.9770 1.003 0.9401 0.9401 89,634 -0.01(-1.04%)
Jan 11, 2024 0.9700 0.9700 0.9500 0.9500 22,081 -0.04(-3.99%)
Jan 10, 2024 0.9998 1.000 0.9850 0.9895 40,501 +0.02(+2.01%)
Jan 09, 2024 0.9600 0.9850 0.9600 0.9700 11,585 +0.00(+0.00%)
Jan 08, 2024 0.9700 0.9700 0.9700 0.9700 2,500 -0.02(-1.96%)
Jan 05, 2024 0.9700 0.9894 0.9700 0.9894 17,422 +0.04(+4.15%)
Jan 04, 2024 0.9400 0.9560 0.9350 0.9500 29,370 +0.02(+2.15%)
Jan 03, 2024 0.9350 0.9350 0.9300 0.9300 1,505 +0.01(+1.09%)
Jan 02, 2024 0.9205 0.9300 0.9200 0.9200 17,615 +0.02(+2.22%)
Dec 29, 2023 0.9000 0.9000 0.9000 0.9000 500 -0.01(-0.99%)
Dec 28, 2023 0.9551 0.9551 0.8200 0.9090 164,300 -0.06(-6.29%)
Dec 27, 2023 0.9600 0.9720 0.9101 0.9700 16,137 +0.01(+1.04%)
Dec 26, 2023 0.9720 0.9805 0.9600 0.9600 12,000 +0.01(+1.05%)
Dec 22, 2023 0.9500 0.9500 0.9500 0.9500 5,000 +0.00(+0.00%)
Dec 21, 2023 1.000 1.000 0.9500 0.9500 6,005 -0.01(-1.04%)
Dec 20, 2023 0.9720 0.9800 0.9500 0.9600 15,111 +0.01(+1.05%)
Dec 19, 2023 1.000 1.000 0.9201 0.9500 20,881 +0.00(+0.00%)
Dec 18, 2023 0.9548 0.9548 0.9360 0.9500 2,275 +0.02(+2.15%)
Dec 15, 2023 0.9500 0.9500 0.9200 0.9300 1,764 +0.01(+1.09%)
Dec 14, 2023 0.9200 0.9200 0.9000 0.9200 39,060 -0.03(-3.16%)
Dec 12, 2023 0.9500 0 +0.04(+4.28%)
Dec 11, 2023 0.9600 0.9600 0.9110 0.9110 12,935 -0.07(-7.04%)
Dec 08, 2023 0.9800 0.9800 0.9800 0.9800 5,000 +0.02(+2.07%)
Dec 07, 2023 0.9701 0.9701 0.9500 0.9601 12,979 +0.00(+0.00%)
Dec 06, 2023 0.9601 0.9900 0.9601 0.9601 2,740 +0.00(+0.00%)
Dec 05, 2023 0.9801 1.000 0.9601 0.9601 605 -0.03(-3.02%)
Dec 04, 2023 0.9850 1.015 0.9800 0.9900 8,947 +0.01(+1.02%)
Dec 01, 2023 0.9600 0.9800 0.9500 0.9800 12,450 +0.03(+3.16%)
Nov 30, 2023 0.9600 1.000 0.9500 0.9500 25,138 -0.03(-3.06%)
Nov 29, 2023 0.9900 0.9900 0.9800 0.9800 3,200 +0.00(+0.00%)
Nov 28, 2023 1.000 1.000 0.9800 0.9800 8,970 -0.02(-2.00%)
Nov 27, 2023 1.005 1.010 0.9900 1.000 75,800 -0.02(-1.96%)
Nov 24, 2023 1.020 1.020 1.020 1.020 100 -0.04(-3.77%)
Nov 22, 2023 1.055 1.060 1.055 1.060 1,250 +0.05(+4.95%)
Nov 21, 2023 1.000 1.010 1.000 1.010 11,000 -0.03(-3.35%)
Nov 17, 2023 1.045 2 +0.00(+0.48%)
Nov 16, 2023 1.046 1.050 1.040 1.040 2,260 +0.02(+1.96%)
Nov 14, 2023 1.020 15 -0.03(-2.86%)
Nov 10, 2023 1.050 1 +0.00(+0.00%)
Nov 09, 2023 1.014 1.050 1.014 1.050 12,916 +0.04(+3.96%)
Nov 08, 2023 1.014 1.014 1.004 1.010 9,026 +0.03(+3.06%)
Nov 06, 2023 0.9800 0 -0.06(-5.77%)
Nov 03, 2023 1.030 1.040 1.000 1.040 11,690 +0.03(+2.97%)
Nov 02, 2023 1.050 1.050 0.9650 1.010 3,800 -0.02(-1.94%)
Nov 01, 2023 1.020 1.030 1.000 1.030 26,959 +0.00(+0.00%)
Oct 31, 2023 1.030 1.030 1.030 1.030 520 -0.02(-1.90%)
Oct 30, 2023 1.030 1.050 1.030 1.050 13,205 +0.09(+9.38%)
Oct 27, 2023 0.9950 0.9950 0.9600 0.9600 5,000 -0.09(-8.57%)
Oct 26, 2023 1.060 1.100 0.9600 1.050 22,157 +0.01(+0.67%)
Oct 25, 2023 1.010 1.050 1.010 1.043 8,893 +0.04(+4.30%)
Oct 23, 2023 1.000 0 -0.01(-0.70%)
Oct 20, 2023 0.9700 1.020 0.9700 1.007 3,100 -0.05(-5.00%)
Oct 19, 2023 1.000 1.080 1.000 1.060 84,201 +0.04(+3.92%)
Oct 18, 2023 1.030 1.030 0.9600 1.020 43,257 -0.02(-1.69%)
Oct 17, 2023 1.090 1.110 1.010 1.038 132,524 +0.02(+1.72%)
Oct 16, 2023 1.010 1.020 1.010 1.020 6,585 +0.03(+3.24%)
Oct 13, 2023 0.9775 0.9900 0.9735 0.9880 45,565 -0.01(-1.20%)
Oct 12, 2023 1.020 1.030 0.9849 1.000 31,032 -0.03(-3.29%)
Oct 11, 2023 1.025 1.040 1.025 1.034 11,214 +0.02(+2.27%)
Oct 10, 2023 0.9900 1.011 0.9800 1.011 4,260 +0.00(+0.10%)
Oct 09, 2023 0.9997 1.010 0.9875 1.010 33,660 +0.02(+2.23%)
Oct 06, 2023 0.9650 0.9900 0.9650 0.9880 14,700 +0.03(+2.92%)
Oct 05, 2023 0.9400 0.9600 0.9400 0.9600 21,499 +0.01(+1.00%)
Oct 04, 2023 0.9505 0.9505 0.9134 0.9505 23,515 -0.02(-2.27%)
Oct 03, 2023 0.9500 0.9726 0.9500 0.9726 1,665 +0.04(+4.47%)
Sep 29, 2023 0.9310 0 -0.05(-5.00%)
Sep 28, 2023 0.9797 0.9800 0.9697 0.9800 20,631 +0.01(+1.03%)
Sep 27, 2023 0.9797 0.9797 0.9697 0.9700 10,969 +0.07(+7.78%)
Sep 26, 2023 0.9000 0.9000 0.9000 0.9000 1,500 +0.00(+0.00%)
Sep 25, 2023 0.9200 0.9200 0.9000 0.9000 1,183 -0.02(-2.17%)
Sep 20, 2023 0.9200 40 +0.02(+2.22%)
Sep 18, 2023 0.9000 15 -0.08(-8.14%)
Sep 15, 2023 0.9597 0.9797 0.9597 0.9797 250 -0.02(-2.03%)
Sep 14, 2023 0.9001 1.000 0.9000 1.000 35,900 +0.08(+8.70%)
Sep 13, 2023 0.9843 0.9843 0.9035 0.9200 9,610 -0.06(-6.31%)
Sep 11, 2023 0.9820 0 -0.04(-4.27%)
Sep 06, 2023 1.026 0 +0.05(+4.67%)
Sep 05, 2023 1.012 1.012 0.9690 0.9800 18,900 -0.01(-1.01%)
Sep 01, 2023 0.9900 0.9900 0.9900 0.9900 159 -0.05(-4.81%)
Aug 31, 2023 1.100 1.100 0.9800 1.040 22,609 -0.06(-5.45%)
Aug 30, 2023 1.150 1.150 1.100 1.100 1,127 +0.01(+0.92%)
Aug 29, 2023 1.140 1.140 0.9650 1.090 28,420 -0.08(-6.84%)
Aug 28, 2023 1.075 1.180 1.030 1.170 54,269 +0.11(+10.38%)
Aug 25, 2023 0.9600 1.080 0.9600 1.060 42,819 +0.11(+11.58%)
Aug 24, 2023 0.9200 0.9598 0.9200 0.9500 5,800 +0.08(+9.20%)
Aug 23, 2023 0.8500 0.8700 0.8300 0.8700 17,696 +0.01(+1.16%)
Aug 22, 2023 0.8300 0.8600 0.8300 0.8600 4,619 -0.02(-2.27%)
Aug 21, 2023 0.8800 0.8800 0.8800 0.8800 1,408 +0.00(+0.00%)
Aug 18, 2023 0.9425 0.9425 0.8800 0.8800 34,250 -0.00(-0.32%)
Aug 15, 2023 0.8828 0 -0.00(-0.36%)
Aug 14, 2023 0.8860 0.8860 0.8860 0.8860 169 +0.03(+3.02%)
Aug 11, 2023 0.8700 0.8700 0.8600 0.8600 5,750 -0.05(-5.18%)
Aug 08, 2023 0.9070 0 +0.10(+11.89%)
Aug 07, 2023 0.8500 0.8532 0.8106 0.8106 20,450 -0.06(-6.83%)
Aug 04, 2023 0.8904 0.9190 0.8700 0.8700 15,173 -0.03(-3.33%)
Aug 03, 2023 0.9010 0.9305 0.8755 0.9000 8,461 -0.00(-0.11%)
Aug 02, 2023 0.9600 0.9600 0.9010 0.9010 7,508 -0.08(-8.58%)
Aug 01, 2023 1.004 1.004 0.9800 0.9856 12,140 -0.01(-1.44%)
Jul 31, 2023 1.000 1.000 1.000 1.000 104 +0.04(+3.73%)
Jul 28, 2023 0.9649 0.9649 0.9640 0.9640 4,000 +0.01(+1.47%)
Jul 27, 2023 0.9500 0.9590 0.9500 0.9500 2,000 -0.06(-5.94%)
Jul 26, 2023 1.010 1.010 1.010 1.010 2,000 +0.00(+0.00%)
Jul 25, 2023 1.010 1.010 1.010 1.010 1,001 +0.02(+2.02%)
Jul 24, 2023 1.010 1.010 0.9900 0.9900 3,419 -0.01(-1.00%)
Jul 18, 2023 1.000 0 +0.07(+7.24%)
Jul 17, 2023 0.9210 0.9500 0.9000 0.9325 39,405 -0.05(-4.85%)
Jul 14, 2023 0.9990 0.9995 0.9800 0.9800 11,000 +0.00(+0.05%)
Jul 13, 2023 1.060 1.110 0.8200 0.9795 166,922 -0.05(-4.90%)
Jul 12, 2023 1.070 1.070 1.030 1.030 4,500 -0.02(-1.90%)
Jul 11, 2023 0.9425 1.050 0.9400 1.050 90,860 +0.10(+10.53%)
Jul 10, 2023 0.9400 0.9500 0.9290 0.9500 18,905 +0.04(+4.40%)
Jul 07, 2023 0.8690 0.9100 0.8690 0.9100 43,321 +0.04(+4.72%)
Jul 06, 2023 0.7700 0.8690 0.7505 0.8690 16,870 +0.06(+7.28%)
Jul 05, 2023 0.8000 0.8100 0.7845 0.8100 113,600 -0.10(-10.89%)
Jun 30, 2023 0.9090 0 +0.09(+10.85%)
Jun 29, 2023 0.8510 0.8510 0.8043 0.8200 14,511 -0.06(-6.34%)
Jun 28, 2023 0.8000 0.9195 0.7800 0.8755 17,390 +0.05(+5.47%)
Jun 27, 2023 0.8001 0.8301 0.7913 0.8301 13,916 -0.01(-1.76%)
Jun 26, 2023 0.7755 0.8450 0.7753 0.8450 2,804 +0.03(+3.05%)
Jun 23, 2023 0.8200 0.8200 0.8200 0.8200 500 -0.02(-2.38%)
Jun 22, 2023 0.8450 0.8450 0.8400 0.8400 2,497 +0.06(+8.32%)
Jun 21, 2023 0.7755 0.7755 0.7755 0.7755 500 -0.03(-3.60%)
Jun 16, 2023 0.8045 80 -0.07(-8.53%)
Jun 15, 2023 0.7955 0.8995 0.7955 0.8795 6,000 +0.06(+7.91%)
Jun 12, 2023 0.8150 0 -0.11(-11.41%)
Jun 09, 2023 0.8400 0.9600 0.8400 0.9200 151,726 +0.15(+18.71%)
Jun 08, 2023 0.7750 0.7750 0.7750 0.7750 842 -0.06(-7.74%)
Jun 07, 2023 0.8100 0.8400 0.8100 0.8400 1,590 +0.00(+0.00%)
Jun 05, 2023 0.8400 0 -0.01(-1.18%)
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.