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 (CSE: BAMM )

0.0600 -0.0100 (-14.29%)
Official Closing Price Updated: 3:59 PM EDT, Jun 14, 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 31, 2019 2.310 2.590 2.300 2.360 102,110 -0.01(-0.42%)
May 30, 2019 2.230 2.610 2.150 2.370 204,839 +0.15(+6.76%)
May 29, 2019 2.110 2.240 1.970 2.220 295,513 +0.11(+5.21%)
May 28, 2019 2.270 2.350 2.100 2.110 155,492 -0.14(-6.22%)
May 27, 2019 2.280 2.300 2.220 2.250 125,021 -0.04(-1.75%)
May 24, 2019 2.310 2.390 2.230 2.290 80,522 +0.02(+0.88%)
May 23, 2019 2.270 2.380 2.200 2.270 178,528 +0.05(+2.25%)
May 22, 2019 2.420 2.500 2.200 2.220 584,322 -0.23(-9.39%)
May 21, 2019 2.700 2.700 2.450 2.450 411,919 -0.26(-9.59%)
May 17, 2019 2.710 2.710 2.710 0 +0.05(+1.88%)
May 16, 2019 2.620 2.890 2.560 2.660 192,754 -0.03(-1.12%)
May 15, 2019 2.650 2.780 2.540 2.690 273,703 -0.01(-0.37%)
May 14, 2019 2.850 2.890 2.700 2.700 301,977 -0.15(-5.26%)
May 13, 2019 2.690 2.890 2.660 2.850 301,470 +0.10(+3.64%)
May 10, 2019 2.480 2.950 2.480 2.750 467,145 +0.19(+7.42%)
May 09, 2019 2.400 2.680 2.140 2.560 945,990 +0.16(+6.67%)
May 08, 2019 2.450 2.450 2.330 2.400 279,533 +0.02(+0.84%)
May 07, 2019 2.340 2.640 2.260 2.380 562,177 +0.09(+3.93%)
May 06, 2019 2.240 2.350 2.160 2.290 236,765 -0.01(-0.43%)
May 03, 2019 2.570 2.590 2.090 2.300 1,621,067 -0.13(-5.35%)
May 02, 2019 2.390 2.540 2.310 2.430 1,484,554 +0.15(+6.58%)
May 01, 2019 1.900 2.350 1.880 2.280 1,505,916 +0.41(+21.93%)
Apr 30, 2019 1.600 2.260 1.550 1.870 4,052,083 -0.33(-15.00%)
Apr 26, 2019 2.200 2.200 2.200 0 -0.62(-21.99%)
Apr 25, 2019 3.300 3.350 2.500 2.820 3,332,944 -0.48(-14.55%)
Apr 24, 2019 3.260 3.710 3.200 3.300 1,772,824 -0.17(-4.90%)
Apr 23, 2019 2.850 3.500 2.800 3.470 2,932,531 +0.57(+19.66%)
Apr 22, 2019 2.340 2.920 2.300 2.900 1,751,441 +0.51(+21.34%)
Apr 18, 2019 2.390 2.390 2.390 0 -0.20(-7.72%)
Apr 17, 2019 2.720 3.200 2.210 2.590 3,348,110 -0.14(-5.13%)
Apr 16, 2019 2.340 2.730 2.340 2.730 1,503,359 +0.41(+17.67%)
Apr 15, 2019 2.200 2.470 2.070 2.320 1,421,687 +0.22(+10.48%)
Apr 12, 2019 1.970 2.300 1.940 2.100 1,997,166 +0.16(+8.25%)
Apr 11, 2019 1.650 1.990 1.620 1.940 1,333,489 +0.46(+31.08%)
Apr 10, 2019 1.480 1.630 1.480 1.480 491,668 -0.04(-2.63%)
Apr 09, 2019 1.560 1.560 1.490 1.520 351,881 -0.04(-2.56%)
Apr 08, 2019 1.550 1.600 1.440 1.560 820,043 +0.01(+0.65%)
Apr 05, 2019 1.440 1.560 1.430 1.550 618,485 +0.16(+11.51%)
Apr 04, 2019 1.260 1.460 1.240 1.390 1,575,787 +0.14(+11.20%)
Apr 03, 2019 1.070 1.300 1.060 1.250 1,135,116 +0.10(+8.70%)
Apr 02, 2019 1.000 1.150 0.9900 1.150 622,218 +0.15(+15.00%)
Apr 01, 2019 0.9700 1.110 0.9400 1.000 1,388,016 +0.05(+5.26%)
Mar 29, 2019 0.9500 0.9800 0.9200 0.9500 346,520 +0.00(+0.00%)
Mar 28, 2019 0.9300 0.9600 0.9100 0.9500 418,624 +0.00(+0.00%)
Mar 27, 2019 0.9100 0.9600 0.9100 0.9500 793,189 +0.03(+3.26%)
Mar 26, 2019 0.8300 0.9200 0.8200 0.9200 422,084 +0.08(+9.52%)
Mar 25, 2019 0.8300 0.8400 0.7900 0.8400 1,043,020 +0.00(+0.00%)
Mar 22, 2019 0.8100 0.8700 0.7900 0.8400 872,350 +0.03(+3.70%)
Mar 21, 2019 0.8000 0.8100 0.7900 0.8100 362,760 +0.00(+0.00%)
Mar 20, 2019 0.7700 0.8100 0.7700 0.8100 243,680 +0.01(+1.25%)
Mar 19, 2019 0.7700 0.8000 0.7500 0.8000 226,948 +0.02(+2.56%)
Mar 18, 2019 0.7800 0.7900 0.7600 0.7800 140,475 +0.03(+4.00%)
Mar 15, 2019 0.7000 0.8000 0.6700 0.7500 348,447 +0.10(+15.38%)
Mar 14, 2019 0.6400 0.6500 0.6300 0.6500 110,045 +0.02(+3.17%)
Mar 13, 2019 0.6400 0.6400 0.6300 0.6300 35,500 -0.02(-3.08%)
Mar 12, 2019 0.6300 0.6600 0.6300 0.6500 82,738 +0.00(+0.00%)
Mar 11, 2019 0.6500 0.6500 0.6200 0.6500 40,289 +0.02(+3.17%)
Mar 08, 2019 0.6300 0.6400 0.6200 0.6300 40,500 -0.02(-3.08%)
Mar 07, 2019 0.6500 0.6600 0.6200 0.6500 77,146 +0.00(+0.00%)
Mar 06, 2019 0.6500 0.6500 0.6500 0.6500 19,750 +0.00(+0.00%)
Mar 05, 2019 0.6600 0.6700 0.6500 0.6500 37,640 +0.01(+1.56%)
Mar 04, 2019 0.6400 0.6800 0.6400 0.6400 29,300 +0.00(+0.00%)
Mar 01, 2019 0.6600 0.6600 0.6200 0.6400 46,050 +0.00(+0.00%)
Feb 28, 2019 0.6400 0.6800 0.6400 0.6400 64,993 -0.05(-7.25%)
Feb 27, 2019 0.6800 0.6900 0.6500 0.6900 132,980 +0.00(+0.00%)
Feb 26, 2019 0.6800 0.7000 0.6800 0.6900 26,500 -0.01(-1.43%)
Feb 25, 2019 0.6800 0.7000 0.6800 0.7000 30,300 -0.01(-1.41%)
Feb 22, 2019 0.6800 0.7100 0.6800 0.7100 55,375 +0.00(+0.00%)
Feb 21, 2019 0.7200 0.7200 0.6800 0.7100 84,113 +0.00(+0.00%)
Feb 20, 2019 0.7300 0.7500 0.6800 0.7100 102,659 -0.05(-6.58%)
Feb 19, 2019 0.7600 0.7700 0.7400 0.7600 67,647 +0.01(+1.33%)
Feb 15, 2019 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Feb 14, 2019 0.7600 0.7600 0.7300 0.7400 87,759 -0.01(-1.33%)
Feb 13, 2019 0.7500 0.7600 0.7400 0.7500 133,550 +0.00(+0.00%)
Feb 12, 2019 0.7600 0.7700 0.7500 0.7500 4,950 -0.02(-2.60%)
Feb 11, 2019 0.7500 0.7700 0.7400 0.7700 58,368 +0.03(+4.05%)
Feb 08, 2019 0.7600 0.7800 0.7400 0.7400 32,850 -0.02(-2.63%)
Feb 07, 2019 0.7700 0.8000 0.7500 0.7600 203,510 -0.03(-3.80%)
Feb 06, 2019 0.7600 0.8000 0.7600 0.7900 92,835 -0.01(-1.25%)
Feb 05, 2019 0.7800 0.8000 0.7600 0.8000 105,571 +0.00(+0.00%)
Feb 04, 2019 0.7800 0.8000 0.7800 0.8000 154,904 +0.02(+2.56%)
Feb 01, 2019 0.8000 0.8000 0.7500 0.7800 79,513 -0.02(-2.50%)
Jan 31, 2019 0.7800 0.8000 0.7600 0.8000 130,583 +0.02(+2.56%)
Jan 30, 2019 0.7800 0.8000 0.7800 0.7800 33,275 -0.02(-2.50%)
Jan 29, 2019 0.7800 0.8100 0.7700 0.8000 115,586 +0.01(+1.27%)
Jan 28, 2019 0.7300 0.8000 0.7300 0.7900 152,015 +0.06(+8.22%)
Jan 25, 2019 0.6800 0.7300 0.6600 0.7300 80,242 +0.05(+7.35%)
Jan 24, 2019 0.6500 0.6900 0.6500 0.6800 47,000 +0.02(+3.03%)
Jan 23, 2019 0.6800 0.6800 0.6600 0.6600 21,600 -0.03(-4.35%)
Jan 22, 2019 0.7000 0.7200 0.6800 0.6900 84,000 +0.00(+0.00%)
Jan 21, 2019 0.7300 0.7300 0.6900 0.6900 6,550 -0.04(-5.48%)
Jan 18, 2019 0.7200 0.7300 0.7000 0.7300 16,838 +0.00(+0.00%)
Jan 17, 2019 0.7300 0.7500 0.7300 0.7300 13,000 -0.01(-1.35%)
Jan 16, 2019 0.7500 0.7600 0.7300 0.7400 19,256 -0.01(-1.33%)
Jan 15, 2019 0.7600 0.8000 0.7400 0.7500 24,050 -0.04(-5.06%)
Jan 14, 2019 0.7700 0.8000 0.7600 0.7900 32,730 -0.02(-2.47%)
Jan 11, 2019 0.8100 0.8100 0.7800 0.8100 40,250 -0.01(-1.22%)
Jan 10, 2019 0.7600 0.8500 0.7600 0.8200 153,135 +0.07(+9.33%)
Jan 09, 2019 0.7400 0.7600 0.7300 0.7500 83,500 +0.03(+4.17%)
Jan 08, 2019 0.7500 0.7500 0.7100 0.7200 52,650 +0.02(+2.86%)
Jan 07, 2019 0.7100 0.7100 0.6300 0.7000 140,100 -0.01(-1.41%)
Jan 04, 2019 0.6600 0.7100 0.6500 0.7100 169,057 +0.11(+18.33%)
Jan 03, 2019 0.6700 0.6700 0.6000 0.6000 51,500 -0.03(-4.76%)
Jan 02, 2019 0.5200 0.7000 0.5200 0.6300 150,829 +0.09(+16.67%)
Dec 31, 2018 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Dec 28, 2018 0.5700 0.5700 0.5300 0.5700 8,350 +0.01(+1.79%)
Dec 27, 2018 0.5900 0.5900 0.5400 0.5600 9,120 -0.03(-5.08%)
Dec 24, 2018 0.5900 0.5900 0.5900 0 +0.07(+13.46%)
Dec 21, 2018 0.5300 0.5800 0.5200 0.5200 100,249 +0.00(+0.00%)
Dec 20, 2018 0.5300 0.5800 0.5100 0.5200 180,665 -0.01(-1.89%)
Dec 19, 2018 0.6100 0.6100 0.5300 0.5300 49,365 -0.07(-11.67%)
Dec 18, 2018 0.6400 0.6400 0.5800 0.6000 25,720 +0.00(+0.00%)
Dec 17, 2018 0.5700 0.6000 0.5700 0.6000 51,775 +0.04(+7.14%)
Dec 14, 2018 0.5900 0.6000 0.5500 0.5600 69,615 -0.04(-6.67%)
Dec 13, 2018 0.6200 0.6200 0.5400 0.6000 98,600 -0.01(-1.64%)
Dec 12, 2018 0.5800 0.6600 0.5800 0.6100 73,800 -0.01(-1.61%)
Dec 11, 2018 0.6000 0.6800 0.6000 0.6200 123,750 +0.05(+8.77%)
Dec 10, 2018 0.6800 0.6800 0.5300 0.5700 734,927 -0.11(-16.18%)
Dec 07, 2018 0.6500 0.7800 0.6300 0.6800 433,075 -0.20(-22.73%)
Dec 06, 2018 0.8500 0.9300 0.7600 0.8800 424,376 -0.10(-10.20%)
Dec 05, 2018 1.020 1.020 0.9600 0.9800 139,362 -0.03(-2.97%)
Dec 04, 2018 1.040 1.040 0.9700 1.010 251,834 +0.01(+1.00%)
Dec 03, 2018 0.9800 1.090 0.9500 1.000 307,520 +0.01(+1.01%)
Nov 30, 2018 0.9900 1.030 0.9000 0.9900 359,500 +0.11(+12.50%)
Nov 29, 2018 0.9100 0.9100 0.7900 0.8800 180,598 -0.02(-2.22%)
Nov 28, 2018 0.7300 0.9000 0.7300 0.9000 425,318 +0.16(+21.62%)
Nov 27, 2018 0.7300 0.7500 0.6500 0.7400 451,308 +0.02(+2.78%)
Nov 26, 2018 0.7400 0.7500 0.7000 0.7200 83,965 -0.03(-4.00%)
Nov 23, 2018 0.7500 0.7600 0.7400 0.7500 56,400 -0.02(-2.60%)
Nov 22, 2018 0.7600 0.7700 0.7400 0.7700 23,880 +0.01(+1.32%)
Nov 21, 2018 0.7500 0.8000 0.7500 0.7600 141,900 +0.02(+2.70%)
Nov 20, 2018 0.7100 0.7400 0.7100 0.7400 89,600 +0.00(+0.00%)
Nov 19, 2018 0.7800 0.8000 0.7100 0.7400 293,753 -0.01(-1.33%)
Nov 16, 2018 0.7500 0.7900 0.7400 0.7500 65,700 -0.01(-1.32%)
Nov 15, 2018 0.7500 0.8600 0.7400 0.7600 136,200 -0.02(-2.56%)
Nov 14, 2018 0.8000 0.8000 0.7400 0.7800 182,680 -0.01(-1.27%)
Nov 13, 2018 0.8400 0.8500 0.7700 0.7900 74,732 -0.02(-2.47%)
Nov 12, 2018 0.8200 0.8800 0.8000 0.8100 137,799 -0.02(-2.41%)
Nov 09, 2018 0.8300 0.9300 0.7600 0.8300 292,800 -0.11(-11.70%)
Nov 08, 2018 0.9500 1.020 0.8900 0.9400 322,469 -0.04(-4.08%)
Nov 07, 2018 1.100 1.110 0.9600 0.9800 577,413 -0.05(-4.85%)
Nov 06, 2018 0.9200 1.090 0.9200 1.030 1,142,573 +0.13(+14.44%)
Nov 05, 2018 0.7900 0.9000 0.7500 0.9000 366,766 +0.15(+20.00%)
Nov 02, 2018 0.7500 0.7600 0.6500 0.7500 303,900 +0.06(+8.70%)
Nov 01, 2018 0.6400 0.7000 0.6300 0.6900 233,981 +0.07(+11.29%)
Oct 31, 2018 0.6200 0.6400 0.6000 0.6200 258,064 +0.03(+5.08%)
Oct 30, 2018 0.7000 0.7000 0.5500 0.5900 267,515 -0.12(-16.90%)
Oct 29, 2018 0.7100 0.7500 0.6100 0.7100 171,818 -0.04(-5.33%)
Oct 26, 2018 0.7500 0.7700 0.6400 0.7500 306,700 +0.05(+7.14%)
Oct 25, 2018 0.7000 0.7000 0.6500 0.7000 140,200 +0.01(+1.45%)
Oct 24, 2018 0.7600 0.7600 0.6800 0.6900 105,450 -0.06(-8.00%)
Oct 23, 2018 0.6700 0.7500 0.6600 0.7500 128,817 -0.02(-2.60%)
Oct 22, 2018 0.7800 0.7900 0.7200 0.7700 160,347 -0.04(-4.94%)
Oct 19, 2018 0.8100 0.8500 0.7200 0.8100 593,200 +0.08(+10.96%)
Oct 18, 2018 0.6900 0.7300 0.6600 0.7300 151,701 +0.04(+5.80%)
Oct 17, 2018 0.6800 0.7000 0.6500 0.6900 163,806 -0.03(-4.17%)
Oct 16, 2018 0.7200 0.7500 0.6800 0.7200 214,755 -0.02(-2.70%)
Oct 15, 2018 0.7300 0.7900 0.7200 0.7400 229,571 +0.01(+1.37%)
Oct 12, 2018 0.7300 0.7300 0.6700 0.7300 401,500 +0.05(+7.35%)
Oct 11, 2018 0.8500 0.8900 0.6400 0.6800 937,846 -0.18(-20.93%)
Oct 10, 2018 0.7400 1.200 0.7000 0.8600 3,431,714 +0.24(+38.71%)
Oct 09, 2018 0.6100 0.6300 0.5700 0.6200 326,481 +0.03(+5.08%)
Oct 05, 2018 0.5900 0.5900 0.5900 0 -0.04(-6.35%)
Oct 04, 2018 0.5700 0.6300 0.5600 0.6300 133,200 +0.06(+10.53%)
Oct 03, 2018 0.5100 0.5900 0.5100 0.5700 80,500 +0.06(+11.76%)
Oct 02, 2018 0.5300 0.5300 0.5000 0.5100 194,216 -0.01(-1.92%)
Oct 01, 2018 0.4850 0.5300 0.4800 0.5200 207,467 +0.02(+4.00%)
Sep 28, 2018 0.5000 0.5000 0.4700 0.5000 171,700 -0.02(-3.85%)
Sep 27, 2018 0.4500 0.5600 0.4300 0.5200 268,900 +0.07(+15.56%)
Sep 26, 2018 0.4500 0.4550 0.4450 0.4500 150,782 +0.00(+0.00%)
Sep 25, 2018 0.4600 0.4750 0.4500 0.4500 88,000 -0.01(-2.17%)
Sep 24, 2018 0.4550 0.4850 0.4450 0.4600 119,378 -0.03(-7.07%)
Sep 21, 2018 0.4950 0.5300 0.4400 0.4950 441,000 -0.04(-6.60%)
Sep 20, 2018 0.5400 0.5700 0.5100 0.5300 187,705 +0.01(+1.92%)
Sep 19, 2018 0.5700 0.7900 0.5000 0.5200 724,176 +0.00(+0.00%)
Sep 18, 2018 0.5000 0.5600 0.4800 0.5200 362,421 +0.04(+8.33%)
Sep 17, 2018 0.4900 0.5200 0.4300 0.4800 55,800 -0.01(-2.04%)
Sep 14, 2018 0.4900 0.5400 0.4700 0.4900 24,000 -0.05(-9.26%)
Sep 13, 2018 0.4700 0.5400 0.4450 0.5400 312,880 +0.08(+17.39%)
Sep 12, 2018 0.4600 0.4800 0.4550 0.4600 60,500 -0.03(-6.12%)
Sep 11, 2018 0.4500 0.4900 0.4400 0.4900 63,328 +0.03(+6.52%)
Sep 10, 2018 0.4150 0.4600 0.4150 0.4600 11,018 +0.01(+1.10%)
Sep 07, 2018 0.4550 0.4550 0.3950 0.4550 33,300 +0.03(+7.06%)
Sep 06, 2018 0.4600 0.4650 0.4200 0.4250 35,500 -0.04(-8.60%)
Sep 05, 2018 0.4650 0.4850 0.4550 0.4650 76,336 -0.02(-5.10%)
Sep 04, 2018 0.4900 0.5100 0.4650 0.4900 27,625 +0.00(+0.00%)
Aug 31, 2018 0.4900 0.4900 0.4900 0 +0.02(+3.16%)
Aug 30, 2018 0.4750 0.4850 0.4600 0.4750 35,500 -0.01(-2.06%)
Aug 29, 2018 0.4950 0.4950 0.4500 0.4850 20,134 -0.01(-2.02%)
Aug 28, 2018 0.4700 0.4950 0.4700 0.4950 13,249 -0.01(-1.00%)
Aug 27, 2018 0.4650 0.5000 0.4650 0.5000 34,600 +0.03(+7.53%)
Aug 24, 2018 0.4650 0.5000 0.4250 0.4650 82,300 +0.04(+8.14%)
Aug 23, 2018 0.3900 0.4350 0.3900 0.4300 33,500 +0.02(+4.88%)
Aug 22, 2018 0.3950 0.4100 0.3750 0.4100 2,500 +0.03(+9.33%)
Aug 21, 2018 0.3800 0.4000 0.3750 0.3750 19,000 -0.04(-9.64%)
Aug 20, 2018 0.4100 0.4150 0.4100 0.4150 4,000 +0.03(+9.21%)
Aug 17, 2018 0.3800 0.3800 0.3700 0.3800 12,900 +0.01(+1.33%)
Aug 15, 2018 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
Aug 14, 2018 0.3500 0.3750 0.3300 0.3600 90,419 -0.01(-2.70%)
Aug 13, 2018 0.3800 0.3800 0.3700 0.3700 47,500 -0.03(-6.33%)
Aug 10, 2018 0.3950 0.3950 0.3950 0.3950 1,300 -0.01(-1.25%)
Aug 09, 2018 0.3950 0.4000 0.3950 0.4000 17,405 +0.03(+6.67%)
Aug 08, 2018 0.4000 0.4000 0.3750 0.3750 7,500 -0.03(-6.25%)
Aug 07, 2018 0.3900 0.4000 0.3800 0.4000 16,900 +0.01(+2.56%)
Aug 03, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 02, 2018 0.4000 0.4200 0.3900 0.3900 21,524 -0.05(-11.36%)
Aug 01, 2018 0.3850 0.4400 0.3850 0.4400 28,450 +0.04(+10.00%)
Jul 31, 2018 0.4000 0.4000 0.3900 0.4000 14,030 +0.01(+1.27%)
Jul 30, 2018 0.4050 0.4100 0.3950 0.3950 22,305 -0.02(-4.82%)
Jul 27, 2018 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Jul 26, 2018 0.4150 0.4150 0.4150 50 +0.01(+2.47%)
Jul 25, 2018 0.4000 0.4200 0.3850 0.4050 37,700 -0.01(-3.57%)
Jul 24, 2018 0.4100 0.4200 0.4000 0.4200 19,867 -0.02(-4.55%)
Jul 23, 2018 0.4500 0.4500 0.4200 0.4400 2,800 -0.01(-2.22%)
Jul 20, 2018 0.4100 0.4500 0.4100 0.4500 12,000 +0.00(+0.00%)
Jul 19, 2018 0.4150 0.4500 0.4100 0.4500 13,070 +0.01(+2.27%)
Jul 18, 2018 0.4300 0.4400 0.4100 0.4400 74,500 +0.00(+0.00%)
Jul 17, 2018 0.3900 0.4450 0.3900 0.4400 75,500 -0.02(-3.30%)
Jul 16, 2018 0.4550 0.4550 0.4550 0.4550 4,000 +0.00(+0.00%)
Jul 13, 2018 0.4300 0.4550 0.4300 0.4550 15,000 +0.02(+3.41%)
Jul 12, 2018 0.4400 0.4550 0.4150 0.4400 21,900 +0.00(+0.00%)
Jul 11, 2018 0.4550 0.4600 0.4350 0.4400 51,975 -0.02(-4.35%)
Jul 10, 2018 0.4500 0.4600 0.4500 0.4600 5,300 +0.01(+2.22%)
Jul 09, 2018 0.4600 0.4600 0.4500 0.4500 16,900 -0.02(-3.23%)
Jul 05, 2018 0.4650 0.4650 0.4650 0 -0.02(-5.10%)
Jul 04, 2018 0.4750 0.4900 0.4550 0.4900 7,000 -0.01(-2.00%)
Jul 03, 2018 0.4300 0.4800 0.4300 0.5000 156,922 +0.01(+1.01%)
Jun 29, 2018 0.4950 0.4950 0.4950 0 +0.04(+8.79%)
Jun 28, 2018 0.4900 0.5000 0.4550 0.4550 42,500 -0.04(-8.08%)
Jun 27, 2018 0.4700 0.4950 0.4700 0.4950 18,401 +0.02(+4.21%)
Jun 26, 2018 0.5000 0.5200 0.4700 0.4750 70,835 -0.02(-3.06%)
Jun 25, 2018 0.5000 0.5200 0.4700 0.4900 98,300 -0.01(-2.00%)
Jun 22, 2018 0.4900 0.5000 0.4700 0.5000 132,558 +0.02(+3.09%)
Jun 21, 2018 0.4350 0.4850 0.4350 0.4850 88,190 +0.03(+7.78%)
Jun 20, 2018 0.4200 0.4500 0.4100 0.4500 209,726 +0.03(+5.88%)
Jun 19, 2018 0.4400 0.4450 0.4100 0.4250 64,400 +0.02(+3.66%)
Jun 18, 2018 0.4050 0.4300 0.3800 0.4100 99,240 -0.04(-8.89%)
Jun 15, 2018 0.4500 0.4350 0.4500 11,000 +0.02(+3.45%)
Jun 14, 2018 0.4250 0.4400 0.4200 0.4350 14,700 +0.00(+0.00%)
Jun 13, 2018 0.4300 0.4500 0.4300 0.4350 20,900 +0.01(+1.16%)
Jun 12, 2018 0.4250 0.4350 0.4200 0.4300 35,000 +0.02(+4.88%)
Jun 11, 2018 0.4300 0.4400 0.4100 0.4100 76,897 -0.01(-2.38%)
Jun 08, 2018 0.4350 0.4350 0.4200 0.4200 23,800 -0.02(-4.55%)
Jun 07, 2018 0.4700 0.4700 0.4200 0.4400 211,170 -0.03(-5.38%)
Jun 06, 2018 0.4250 0.4700 0.4250 0.4650 192,347 +0.06(+13.41%)
Jun 05, 2018 0.4050 0.4300 0.3800 0.4100 184,500 +0.01(+3.80%)
Jun 04, 2018 0.4100 0.4100 0.3700 0.3950 155,434 +0.00(+0.00%)
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.