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

China Green Agriculture (NY: CGA )

2.677 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 08, 2023 3.490 3.495 3.260 3.290 6,756 -0.10(-2.95%)
May 05, 2023 3.342 3.592 3.342 3.390 38,471 +0.01(+0.30%)
May 04, 2023 3.300 3.430 3.250 3.380 6,124 +0.08(+2.42%)
May 03, 2023 3.230 3.370 3.200 3.300 10,078 +0.07(+2.17%)
May 02, 2023 3.450 3.470 3.160 3.230 56,846 -0.24(-6.92%)
May 01, 2023 3.470 3.570 3.300 3.470 101,782 +0.06(+1.76%)
Apr 28, 2023 3.290 3.500 3.260 3.410 15,863 +0.14(+4.28%)
Apr 27, 2023 3.640 3.670 3.200 3.270 17,571 -0.33(-9.17%)
Apr 26, 2023 3.890 3.890 3.600 3.600 10,849 -0.21(-5.51%)
Apr 25, 2023 3.780 3.880 3.665 3.810 18,288 -0.02(-0.52%)
Apr 24, 2023 3.960 3.960 3.780 3.830 11,570 -0.11(-2.79%)
Apr 21, 2023 3.960 4.080 3.870 3.940 56,354 -0.05(-1.25%)
Apr 20, 2023 3.990 4.015 3.960 3.990 18,136 +0.03(+0.63%)
Apr 19, 2023 3.990 4.040 3.930 3.965 33,330 +0.01(+0.38%)
Apr 18, 2023 4.050 4.060 3.920 3.950 25,832 -0.06(-1.50%)
Apr 17, 2023 4.050 4.090 4.000 4.010 9,229 +0.01(+0.25%)
Apr 14, 2023 4.080 4.120 3.965 4.000 23,863 -0.09(-2.20%)
Apr 13, 2023 4.090 4.139 4.020 4.090 13,442 -0.03(-0.73%)
Apr 12, 2023 4.150 4.150 4.020 4.120 6,380 +0.01(+0.24%)
Apr 11, 2023 3.920 4.160 3.920 4.110 12,093 +0.17(+4.32%)
Apr 10, 2023 4.070 4.170 3.900 3.940 30,977 -0.12(-2.96%)
Apr 06, 2023 4.090 4.160 4.050 4.060 18,221 -0.02(-0.49%)
Apr 05, 2023 4.100 4.165 4.080 4.080 18,912 -0.07(-1.68%)
Apr 04, 2023 4.080 4.170 3.955 4.150 36,060 +0.06(+1.44%)
Apr 03, 2023 4.078 4.150 4.050 4.091 28,902 +0.00(+0.02%)
Mar 31, 2023 4.080 4.100 4.050 4.090 10,370 -0.00(-0.00%)
Mar 30, 2023 4.140 4.140 4.090 4.090 2,185 -0.05(-1.21%)
Mar 29, 2023 4.100 4.210 4.100 4.140 8,179 +0.04(+0.98%)
Mar 28, 2023 4.100 4.222 4.100 4.100 7,573 +0.04(+0.99%)
Mar 27, 2023 4.140 4.240 4.060 4.060 21,682 -0.08(-1.93%)
Mar 24, 2023 4.100 4.205 4.070 4.140 19,263 +0.07(+1.71%)
Mar 23, 2023 4.070 4.165 4.060 4.070 58,026 -0.01(-0.25%)
Mar 22, 2023 4.280 4.280 4.080 4.080 41,313 +0.00(+0.00%)
Mar 21, 2023 4.160 4.220 4.080 4.080 37,972 -0.03(-0.70%)
Mar 20, 2023 4.160 4.300 4.100 4.109 16,348 -0.08(-1.83%)
Mar 17, 2023 4.080 4.300 4.080 4.185 31,464 +0.00(+0.12%)
Mar 16, 2023 4.070 4.240 4.060 4.180 15,557 +0.01(+0.26%)
Mar 15, 2023 4.213 4.310 4.160 4.169 21,907 -0.00(-0.02%)
Mar 14, 2023 4.150 4.300 4.119 4.170 28,610 +0.03(+0.72%)
Mar 13, 2023 3.990 4.200 3.990 4.140 17,870 +0.08(+1.97%)
Mar 10, 2023 4.070 4.220 4.048 4.060 26,971 -0.01(-0.25%)
Mar 09, 2023 4.060 4.205 3.930 4.070 39,785 -0.02(-0.49%)
Mar 08, 2023 4.090 4.201 4.090 4.090 13,770 +0.05(+1.19%)
Mar 07, 2023 4.040 4.270 4.040 4.042 4,579 -0.20(-4.67%)
Mar 06, 2023 4.340 4.340 4.200 4.240 8,191 +0.01(+0.34%)
Mar 03, 2023 4.250 4.293 4.194 4.226 4,743 -0.02(-0.49%)
Mar 02, 2023 4.260 4.370 4.180 4.247 8,681 -0.00(-0.08%)
Mar 01, 2023 4.270 4.322 4.180 4.250 8,446 +0.02(+0.44%)
Feb 28, 2023 4.230 4.360 4.150 4.231 41,942 +0.02(+0.50%)
Feb 27, 2023 4.240 4.240 4.185 4.210 4,727 +0.00(+0.00%)
Feb 24, 2023 4.100 4.240 4.100 4.210 6,447 +0.08(+1.94%)
Feb 23, 2023 4.110 4.220 4.000 4.130 46,321 +0.07(+1.72%)
Feb 22, 2023 4.110 4.230 4.060 4.060 15,270 -0.07(-1.58%)
Feb 21, 2023 4.150 4.238 3.930 4.125 19,557 -0.05(-1.32%)
Feb 17, 2023 4.080 4.270 4.080 4.180 29,629 +0.05(+1.16%)
Feb 16, 2023 4.190 4.195 4.033 4.132 4,667 -0.06(-1.39%)
Feb 15, 2023 4.160 4.239 4.160 4.190 2,377 -0.01(-0.24%)
Feb 14, 2023 4.219 4.349 4.200 4.200 16,582 -0.03(-0.71%)
Feb 13, 2023 4.100 4.336 4.100 4.230 11,030 +0.10(+2.42%)
Feb 10, 2023 4.220 4.230 4.090 4.130 31,414 -0.14(-3.35%)
Feb 09, 2023 4.371 4.377 4.240 4.273 17,522 -0.05(-1.09%)
Feb 08, 2023 4.370 4.415 4.200 4.320 79,789 -0.05(-1.04%)
Feb 07, 2023 4.030 4.450 4.020 4.366 64,169 +0.33(+8.23%)
Feb 06, 2023 4.070 4.170 4.020 4.034 3,609 -0.10(-2.53%)
Feb 03, 2023 4.040 4.190 4.040 4.138 5,821 +0.05(+1.18%)
Feb 02, 2023 4.100 4.160 4.090 4.090 4,440 +0.00(+0.00%)
Feb 01, 2023 4.078 4.135 4.070 4.090 4,263 +0.02(+0.49%)
Jan 31, 2023 4.070 4.190 3.920 4.070 6,791 -0.10(-2.40%)
Jan 30, 2023 4.060 4.179 4.060 4.170 10,157 +0.04(+0.97%)
Jan 27, 2023 4.090 4.190 4.050 4.130 7,109 -0.00(-0.12%)
Jan 26, 2023 4.120 4.200 4.070 4.135 3,872 -0.03(-0.60%)
Jan 25, 2023 4.060 4.189 4.050 4.160 4,488 +0.10(+2.46%)
Jan 24, 2023 4.120 4.223 4.060 4.060 11,041 -0.08(-1.93%)
Jan 23, 2023 4.260 4.260 4.140 4.140 1,881 +0.03(+0.73%)
Jan 20, 2023 4.170 4.170 4.060 4.110 2,109 -0.06(-1.50%)
Jan 19, 2023 4.230 4.345 4.173 4.173 2,241 -0.11(-2.55%)
Jan 18, 2023 4.330 4.358 4.230 4.282 2,832 +0.03(+0.75%)
Jan 17, 2023 4.250 4.365 4.250 4.250 5,024 -0.03(-0.62%)
Jan 13, 2023 4.100 4.340 4.100 4.277 8,317 +0.23(+5.60%)
Jan 12, 2023 4.120 4.120 4.050 4.050 431 -0.03(-0.74%)
Jan 11, 2023 4.000 4.080 4.000 4.080 2,247 +0.07(+1.75%)
Jan 10, 2023 4.160 4.180 4.010 4.010 7,383 -0.20(-4.75%)
Jan 09, 2023 4.220 4.270 4.080 4.210 7,492 -0.03(-0.71%)
Jan 06, 2023 4.280 4.280 4.176 4.240 611 +0.05(+1.19%)
Jan 05, 2023 4.160 4.330 4.120 4.190 5,561 +0.07(+1.70%)
Jan 04, 2023 4.050 4.307 4.050 4.120 3,746 +0.05(+1.23%)
Jan 03, 2023 4.010 4.140 4.010 4.070 802 +0.03(+0.74%)
Dec 30, 2022 3.910 4.090 3.910 4.040 1,718 +0.06(+1.51%)
Dec 29, 2022 4.020 4.055 3.980 3.980 1,990 +0.08(+2.05%)
Dec 28, 2022 4.080 4.080 3.900 3.900 5,485 -0.17(-4.18%)
Dec 27, 2022 4.190 4.195 4.060 4.070 5,758 -0.08(-1.96%)
Dec 23, 2022 4.130 4.277 4.000 4.151 6,110 -0.05(-1.16%)
Dec 22, 2022 4.410 4.410 4.000 4.200 11,702 -0.28(-6.19%)
Dec 21, 2022 4.500 4.500 4.460 4.477 2,827 -0.01(-0.28%)
Dec 20, 2022 4.490 4.490 4.490 4.490 636 -0.07(-1.54%)
Dec 19, 2022 4.710 4.710 4.560 4.560 3,890 -0.24(-5.00%)
Dec 16, 2022 4.670 4.800 4.670 4.800 6,075 -0.08(-1.64%)
Dec 15, 2022 4.770 4.915 4.770 4.880 4,868 +0.08(+1.67%)
Dec 14, 2022 4.970 4.973 4.800 4.800 4,330 -0.01(-0.21%)
Dec 13, 2022 5.080 5.080 4.810 4.810 367 -0.17(-3.48%)
Dec 12, 2022 5.040 5.040 4.983 4.983 375 -0.02(-0.34%)
Dec 09, 2022 5.000 5.000 5.000 5.000 203 -0.04(-0.89%)
Dec 08, 2022 5.045 5.045 5.045 5.045 290 -0.05(-0.89%)
Dec 07, 2022 5.090 5.090 5.090 5.090 404 +0.04(+0.72%)
Dec 06, 2022 5.000 5.054 5.000 5.054 424 +0.05(+1.07%)
Dec 05, 2022 4.920 5.000 4.920 5.000 738 +0.11(+2.25%)
Dec 02, 2022 4.840 4.915 4.800 4.890 1,517 +0.09(+1.87%)
Dec 01, 2022 4.900 4.900 4.655 4.800 5,262 -0.18(-3.57%)
Nov 30, 2022 5.100 5.100 4.790 4.978 3,693 -0.04(-0.84%)
Nov 29, 2022 5.320 5.320 4.570 5.020 10,526 -0.09(-1.67%)
Nov 28, 2022 5.120 5.204 5.020 5.105 3,855 -0.09(-1.73%)
Nov 25, 2022 5.230 5.300 5.180 5.195 2,571 -0.10(-1.97%)
Nov 23, 2022 5.380 5.430 5.180 5.300 7,679 -0.01(-0.19%)
Nov 22, 2022 5.380 5.510 5.180 5.310 9,194 +0.03(+0.55%)
Nov 21, 2022 5.300 5.325 5.150 5.281 2,387 -0.05(-0.92%)
Nov 18, 2022 5.480 5.480 5.270 5.330 1,900 -0.15(-2.74%)
Nov 17, 2022 5.220 5.715 5.000 5.480 7,280 +0.09(+1.70%)
Nov 16, 2022 5.440 5.440 5.230 5.388 4,685 -0.14(-2.47%)
Nov 15, 2022 5.580 5.727 5.420 5.525 15,608 -0.01(-0.27%)
Nov 14, 2022 5.450 5.540 5.409 5.540 3,603 +0.16(+2.97%)
Nov 11, 2022 5.380 5.485 5.380 5.380 2,475 -0.09(-1.56%)
Nov 10, 2022 5.570 5.570 5.163 5.465 4,695 -0.03(-0.63%)
Nov 09, 2022 5.610 5.610 5.415 5.500 1,101 -0.07(-1.26%)
Nov 08, 2022 5.590 5.749 5.390 5.570 1,157 +0.02(+0.36%)
Nov 07, 2022 5.460 5.580 5.440 5.550 1,418 +0.03(+0.54%)
Nov 04, 2022 5.640 5.640 5.420 5.520 7,438 +0.00(+0.03%)
Nov 03, 2022 5.650 6.000 5.479 5.519 21,919 -0.10(-1.75%)
Nov 02, 2022 5.415 5.638 5.370 5.617 12,262 -0.23(-3.99%)
Nov 01, 2022 5.830 5.850 5.360 5.850 10,391 -0.03(-0.51%)
Oct 31, 2022 5.430 5.890 5.430 5.880 22,564 +0.32(+5.76%)
Oct 28, 2022 5.710 5.725 5.222 5.560 17,453 -0.11(-1.94%)
Oct 27, 2022 5.550 5.670 5.450 5.670 3,613 +0.07(+1.29%)
Oct 26, 2022 5.820 5.820 5.500 5.598 13,883 +0.02(+0.38%)
Oct 25, 2022 5.500 5.660 5.450 5.577 12,113 -0.35(-5.96%)
Oct 24, 2022 6.200 6.200 5.930 5.930 9,053 -0.25(-4.05%)
Oct 21, 2022 5.900 6.180 5.720 6.180 8,743 +0.27(+4.57%)
Oct 20, 2022 5.900 6.022 5.827 5.910 50,787 -0.06(-1.01%)
Oct 19, 2022 5.800 6.150 5.750 5.970 15,997 -0.17(-2.77%)
Oct 18, 2022 6.110 6.330 6.110 6.140 640 +0.03(+0.49%)
Oct 17, 2022 6.310 6.310 6.040 6.110 6,469 -0.14(-2.24%)
Oct 14, 2022 6.600 6.686 6.100 6.250 7,308 +0.13(+2.12%)
Oct 13, 2022 6.280 6.300 5.950 6.120 3,621 -0.24(-3.77%)
Oct 12, 2022 6.160 6.370 5.960 6.360 4,524 +0.19(+3.06%)
Oct 11, 2022 6.260 6.290 6.140 6.171 1,750 -0.22(-3.43%)
Oct 10, 2022 6.270 6.400 6.118 6.390 1,420 +0.14(+2.24%)
Oct 07, 2022 6.030 6.260 5.906 6.250 1,824 +0.17(+2.80%)
Oct 06, 2022 6.070 6.100 6.020 6.080 4,006 +0.12(+2.01%)
Oct 05, 2022 5.800 5.960 5.795 5.960 743 +0.07(+1.19%)
Oct 04, 2022 5.800 5.890 5.630 5.890 1,880 +0.16(+2.79%)
Oct 03, 2022 5.700 5.790 5.600 5.730 6,144 -0.01(-0.17%)
Sep 30, 2022 5.740 5.780 5.550 5.740 4,358 +0.12(+2.14%)
Sep 29, 2022 6.347 6.347 5.520 5.620 33,977 -0.76(-11.91%)
Sep 28, 2022 6.430 6.560 6.359 6.380 7,006 -0.09(-1.39%)
Sep 27, 2022 6.400 6.470 6.400 6.470 1,179 +0.07(+1.09%)
Sep 26, 2022 6.980 6.980 6.400 6.400 19,012 -0.53(-7.61%)
Sep 23, 2022 6.810 7.090 6.810 6.927 14,326 -0.17(-2.43%)
Sep 22, 2022 7.420 7.630 7.010 7.100 27,152 -0.35(-4.70%)
Sep 21, 2022 7.450 7.680 7.440 7.450 21,979 -0.10(-1.32%)
Sep 20, 2022 7.710 7.710 7.475 7.550 14,734 -0.04(-0.59%)
Sep 19, 2022 7.631 7.800 7.402 7.595 38,058 +0.08(+1.13%)
Sep 16, 2022 7.470 7.550 7.310 7.510 27,214 -0.02(-0.27%)
Sep 15, 2022 7.770 7.800 7.500 7.530 14,739 -0.16(-2.08%)
Sep 14, 2022 7.600 7.700 7.350 7.690 52,063 +0.17(+2.26%)
Sep 13, 2022 7.550 7.580 7.470 7.520 4,911 -0.17(-2.21%)
Sep 12, 2022 7.610 7.700 7.560 7.690 24,569 +0.09(+1.18%)
Sep 09, 2022 7.320 7.600 7.300 7.600 43,950 +0.20(+2.70%)
Sep 08, 2022 6.910 7.400 6.885 7.400 90,238 +0.36(+5.11%)
Sep 07, 2022 6.900 7.090 6.340 7.040 66,973 +0.21(+3.07%)
Sep 06, 2022 6.700 6.850 6.140 6.830 35,868 +0.28(+4.27%)
Sep 02, 2022 6.890 6.971 6.460 6.550 10,184 -0.22(-3.25%)
Sep 01, 2022 6.520 6.850 6.450 6.770 18,567 +0.12(+1.88%)
Aug 31, 2022 7.000 7.000 6.483 6.645 18,294 -0.36(-5.07%)
Aug 30, 2022 6.720 7.000 6.460 7.000 33,876 +0.10(+1.45%)
Aug 29, 2022 6.820 7.250 6.340 6.900 94,755 +0.45(+6.98%)
Aug 26, 2022 5.030 7.200 5.030 6.450 266,916 +1.69(+35.50%)
Aug 24, 2022 4.760 17 +0.11(+2.37%)
Aug 23, 2022 4.660 4.660 4.650 4.650 2,136 +0.00(+0.00%)
Aug 22, 2022 4.650 4.650 4.650 4.650 6,752 +0.00(+0.00%)
Aug 19, 2022 4.680 4.684 4.650 4.650 2,538 +0.00(+0.00%)
Aug 18, 2022 4.640 4.650 4.640 4.650 546 -0.03(-0.75%)
Aug 17, 2022 4.640 4.685 4.640 4.685 796 -0.02(-0.32%)
Aug 16, 2022 4.682 4.718 4.657 4.700 6,216 +0.05(+1.08%)
Aug 15, 2022 4.600 4.700 4.600 4.650 15,009 +0.00(+0.00%)
Aug 12, 2022 4.650 4.650 4.650 4.650 304 -0.02(-0.48%)
Aug 11, 2022 4.647 4.675 4.647 4.672 1,492 +0.02(+0.48%)
Aug 10, 2022 4.550 4.650 4.439 4.650 4,174 +0.18(+4.03%)
Aug 09, 2022 4.410 4.520 4.390 4.470 1,763 +0.06(+1.44%)
Aug 08, 2022 4.390 4.555 4.350 4.407 5,519 +0.11(+2.48%)
Aug 05, 2022 4.290 4.300 4.290 4.300 353 +0.00(+0.00%)
Aug 04, 2022 4.350 4.420 4.300 4.300 4,097 -0.09(-2.05%)
Aug 03, 2022 4.560 4.560 4.390 4.390 3,638 -0.17(-3.73%)
Aug 02, 2022 4.400 4.860 4.400 4.560 2,025 +0.16(+3.64%)
Aug 01, 2022 4.680 4.680 4.377 4.400 10,678 -0.29(-6.14%)
Jul 29, 2022 4.530 4.688 4.500 4.688 3,371 -0.10(-2.13%)
Jul 28, 2022 4.919 4.990 4.775 4.790 1,899 -0.23(-4.58%)
Jul 27, 2022 5.170 5.190 4.930 5.020 1,939 -0.11(-2.14%)
Jul 26, 2022 5.480 5.480 5.130 5.130 3,895 -0.37(-6.73%)
Jul 25, 2022 5.400 5.500 5.340 5.500 13,089 +0.10(+1.85%)
Jul 22, 2022 5.500 5.500 5.360 5.400 2,284 -0.10(-1.82%)
Jul 21, 2022 5.500 5.600 5.400 5.500 8,103 +0.10(+1.85%)
Jul 20, 2022 5.250 5.400 5.250 5.400 7,401 +0.15(+2.86%)
Jul 19, 2022 5.180 5.300 5.100 5.250 8,763 +0.11(+2.04%)
Jul 18, 2022 5.050 5.190 5.040 5.145 8,539 +0.10(+1.90%)
Jul 15, 2022 4.950 5.049 4.950 5.049 654 -0.03(-0.61%)
Jul 14, 2022 5.080 5.080 5.080 5.080 179 +0.10(+2.01%)
Jul 13, 2022 4.980 4.980 4.980 4.980 234 +0.12(+2.47%)
Jul 12, 2022 5.410 5.410 4.860 4.860 2,883 -0.51(-9.50%)
Jul 08, 2022 5.370 499 +0.07(+1.32%)
Jul 07, 2022 5.300 5.300 5.300 5.300 313 +0.00(+0.00%)
Jul 06, 2022 5.760 5.765 5.250 5.300 3,730 -0.62(-10.47%)
Jul 01, 2022 5.920 60 -0.22(-3.58%)
Jun 30, 2022 5.540 6.266 5.540 6.140 15,175 +0.69(+12.66%)
Jun 29, 2022 5.440 5.450 5.440 5.450 1,324 +0.01(+0.18%)
Jun 28, 2022 5.440 5.440 5.440 5.440 344 -0.07(-1.27%)
Jun 27, 2022 5.560 5.560 5.500 5.510 3,295 -0.10(-1.78%)
Jun 24, 2022 5.610 5.610 5.610 5.610 389 -0.21(-3.61%)
Jun 23, 2022 5.940 5.950 5.820 5.820 1,268 +0.11(+1.93%)
Jun 22, 2022 5.620 5.710 5.620 5.710 1,331 -0.00(-0.00%)
Jun 21, 2022 5.730 5.770 5.710 5.710 5,550 -0.10(-1.72%)
Jun 17, 2022 6.000 6.074 5.810 5.810 2,054 -0.14(-2.31%)
Jun 16, 2022 5.670 6.020 5.670 5.947 7,918 +0.29(+5.08%)
Jun 15, 2022 6.520 6.520 5.620 5.660 12,959 -0.71(-11.15%)
Jun 14, 2022 6.380 6.410 6.200 6.370 6,693 -0.01(-0.16%)
Jun 13, 2022 6.230 6.490 6.200 6.380 8,475 -0.02(-0.31%)
Jun 10, 2022 6.580 6.583 6.400 6.400 6,187 -0.10(-1.54%)
Jun 09, 2022 6.600 6.780 6.435 6.500 17,322 -0.15(-2.25%)
Jun 08, 2022 6.430 6.880 6.430 6.650 11,543 +0.15(+2.31%)
Jun 07, 2022 6.470 6.550 6.470 6.500 5,520 -0.02(-0.31%)
Jun 06, 2022 6.510 6.520 6.510 6.520 1,250 -0.03(-0.46%)
Jun 03, 2022 6.490 6.590 6.490 6.550 15,008 -0.06(-0.91%)
Jun 02, 2022 6.480 6.610 6.479 6.610 6,781 +0.17(+2.64%)
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.