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

Cannabis Science Inc (OP: CBIS )

N/A UNCHANGED
Last Price Updated: 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, 2017 0.0649 0.0650 0.0630 0.0645 4,785,697 -0.00(-0.77%)
May 30, 2017 0.0670 0.0680 0.0636 0.0650 11,384,673 -0.00(-1.93%)
May 26, 2017 0.0604 0.0680 0.0600 0.0663 28,202,708 +0.01(+10.84%)
May 25, 2017 0.0600 0.0610 0.0593 0.0598 9,186,988 -0.00(-2.92%)
May 24, 2017 0.0609 0.0619 0.0600 0.0616 8,088,798 +0.00(+1.15%)
May 23, 2017 0.0609 0.0613 0.0594 0.0609 13,449,225 -0.00(-0.16%)
May 22, 2017 0.0615 0.0620 0.0595 0.0610 8,904,267 -0.00(-2.56%)
May 19, 2017 0.0644 0.0648 0.0611 0.0626 6,302,257 -0.00(-2.49%)
May 18, 2017 0.0638 0.0649 0.0623 0.0642 4,881,418 +0.00(+2.88%)
May 17, 2017 0.0631 0.0640 0.0620 0.0624 6,289,223 -0.00(-1.73%)
May 16, 2017 0.0650 0.0655 0.0625 0.0635 9,214,350 -0.00(-2.46%)
May 15, 2017 0.0683 0.0687 0.0636 0.0651 6,971,524 -0.00(-4.26%)
May 12, 2017 0.0613 0.0690 0.0611 0.0680 15,364,622 +0.01(+10.75%)
May 11, 2017 0.0613 0.0618 0.0600 0.0614 9,586,085 -0.00(-0.65%)
May 10, 2017 0.0633 0.0646 0.0611 0.0618 7,837,656 -0.00(-0.32%)
May 09, 2017 0.0649 0.0649 0.0615 0.0620 14,576,923 -0.00(-3.88%)
May 08, 2017 0.0675 0.0680 0.0641 0.0645 8,340,953 -0.00(-3.73%)
May 05, 2017 0.0643 0.0710 0.0640 0.0670 11,345,448 +0.00(+5.18%)
May 04, 2017 0.0675 0.0675 0.0635 0.0637 14,406,120 -0.00(-5.63%)
May 03, 2017 0.0720 0.0720 0.0670 0.0675 17,046,352 -0.00(-4.26%)
May 02, 2017 0.0744 0.0745 0.0685 0.0705 12,995,349 -0.00(-5.24%)
May 01, 2017 0.0740 0.0760 0.0735 0.0744 6,075,348 +0.00(+0.53%)
Apr 28, 2017 0.0720 0.0759 0.0710 0.0740 8,523,088 +0.00(+1.52%)
Apr 27, 2017 0.0700 0.0765 0.0690 0.0729 13,283,435 +0.00(+2.39%)
Apr 26, 2017 0.0770 0.0778 0.0677 0.0712 25,501,960 -0.01(-7.89%)
Apr 25, 2017 0.0802 0.0819 0.0760 0.0773 15,426,517 -0.00(-3.98%)
Apr 24, 2017 0.0800 0.0827 0.0790 0.0805 13,735,642 -0.00(-1.23%)
Apr 21, 2017 0.0819 0.0837 0.0791 0.0815 18,769,264 -0.00(-1.21%)
Apr 20, 2017 0.0795 0.0829 0.0772 0.0825 15,835,768 +0.00(+3.77%)
Apr 19, 2017 0.0828 0.0838 0.0770 0.0795 13,310,194 -0.00(-4.10%)
Apr 18, 2017 0.0808 0.0870 0.0805 0.0829 14,124,525 +0.00(+2.98%)
Apr 17, 2017 0.0842 0.0909 0.0766 0.0805 60,251,156 +0.00(+1.26%)
Apr 13, 2017 0.0571 0.0798 0.0567 0.0795 64,349,004 +0.02(+39.47%)
Apr 12, 2017 0.0620 0.0630 0.0561 0.0570 51,329,208 -0.01(-10.94%)
Apr 11, 2017 0.0697 0.0710 0.0611 0.0640 38,638,760 -0.01(-10.11%)
Apr 10, 2017 0.0753 0.0760 0.0681 0.0712 33,704,736 -0.00(-5.07%)
Apr 07, 2017 0.0788 0.0795 0.0730 0.0750 16,448,170 -0.00(-2.85%)
Apr 06, 2017 0.0805 0.0810 0.0753 0.0772 15,214,936 -0.00(-3.86%)
Apr 05, 2017 0.0808 0.0815 0.0790 0.0803 14,292,701 -0.00(-0.86%)
Apr 04, 2017 0.0815 0.0828 0.0795 0.0810 10,754,427 +0.00(+0.00%)
Apr 03, 2017 0.0844 0.0865 0.0795 0.0810 11,968,556 -0.00(-4.14%)
Mar 31, 2017 0.0810 0.0863 0.0805 0.0845 17,665,766 +0.00(+4.32%)
Mar 30, 2017 0.0834 0.0840 0.0793 0.0810 10,916,578 -0.00(-1.94%)
Mar 29, 2017 0.0833 0.0840 0.0810 0.0826 12,101,797 +0.00(+0.43%)
Mar 28, 2017 0.0788 0.0823 0.0753 0.0823 19,786,272 +0.01(+8.27%)
Mar 27, 2017 0.0800 0.0800 0.0722 0.0760 26,640,444 -0.00(-4.56%)
Mar 24, 2017 0.0823 0.0835 0.0790 0.0796 15,120,603 -0.00(-1.73%)
Mar 23, 2017 0.0819 0.0835 0.0810 0.0810 5,288,229 -0.00(-1.22%)
Mar 22, 2017 0.0843 0.0870 0.0815 0.0820 7,461,184 -0.00(-2.44%)
Mar 21, 2017 0.0828 0.0845 0.0800 0.0840 12,529,650 +0.00(+1.27%)
Mar 20, 2017 0.0833 0.0850 0.0825 0.0830 7,098,977 +0.00(+0.00%)
Mar 17, 2017 0.0840 0.0855 0.0810 0.0830 9,936,676 -0.00(-2.64%)
Mar 16, 2017 0.0868 0.0880 0.0845 0.0853 9,860,620 -0.00(-0.87%)
Mar 15, 2017 0.0816 0.0879 0.0813 0.0860 13,686,848 +0.00(+5.01%)
Mar 14, 2017 0.0805 0.0835 0.0795 0.0819 18,323,976 -0.01(-7.25%)
Mar 13, 2017 0.0951 0.0960 0.0870 0.0883 15,103,404 -0.00(-5.05%)
Mar 10, 2017 0.0836 0.0933 0.0831 0.0930 26,575,828 +0.01(+11.24%)
Mar 09, 2017 0.0780 0.0845 0.0775 0.0836 16,895,128 +0.00(+5.16%)
Mar 08, 2017 0.0848 0.0848 0.0778 0.0795 32,358,528 -0.01(-6.16%)
Mar 07, 2017 0.0846 0.0924 0.0840 0.0847 21,657,582 -0.01(-8.31%)
Mar 06, 2017 0.1005 0.1010 0.0903 0.0924 22,289,190 -0.00(-1.70%)
Mar 03, 2017 0.0990 0.0990 0.0920 0.0940 34,720,020 +0.00(+3.87%)
Mar 02, 2017 0.0799 0.0910 0.0797 0.0905 41,738,912 +0.01(+13.17%)
Mar 01, 2017 0.0912 0.0914 0.0772 0.0800 80,947,944 -0.01(-11.14%)
Feb 28, 2017 0.0922 0.0930 0.0871 0.0900 38,600,584 -0.00(-4.05%)
Feb 27, 2017 0.1033 0.1040 0.0910 0.0938 44,710,568 -0.01(-7.86%)
Feb 24, 2017 0.1085 0.1090 0.0900 0.1018 83,330,480 -0.01(-9.35%)
Feb 23, 2017 0.1163 0.1180 0.1110 0.1123 17,740,088 -0.00(-3.11%)
Feb 22, 2017 0.1198 0.1200 0.1137 0.1159 29,182,776 -0.00(-0.94%)
Feb 21, 2017 0.1170 0.1186 0.1154 0.1170 28,662,596 +0.00(+3.08%)
Feb 17, 2017 0.1135 0.1135 0.1135 0 +0.00(+3.46%)
Feb 16, 2017 0.1150 0.1160 0.1060 0.1097 38,852,328 -0.01(-5.19%)
Feb 15, 2017 0.1227 0.1230 0.1110 0.1157 39,139,324 -0.01(-4.46%)
Feb 14, 2017 0.1227 0.1240 0.1191 0.1211 21,594,808 -0.00(-1.06%)
Feb 13, 2017 0.1210 0.1251 0.1192 0.1224 33,989,856 +0.00(+1.16%)
Feb 10, 2017 0.1181 0.1235 0.1155 0.1210 42,132,328 +0.00(+4.22%)
Feb 09, 2017 0.1300 0.1365 0.1060 0.1161 113,781,840 -0.01(-10.28%)
Feb 08, 2017 0.1225 0.1300 0.1225 0.1294 45,009,744 +0.00(+3.60%)
Feb 07, 2017 0.1206 0.1259 0.1200 0.1249 44,913,688 +0.00(+4.08%)
Feb 06, 2017 0.1205 0.1210 0.1181 0.1200 21,810,248 +0.00(+1.69%)
Feb 03, 2017 0.1172 0.1215 0.1150 0.1180 28,794,548 +0.00(+1.71%)
Feb 02, 2017 0.1129 0.1178 0.1100 0.1160 25,849,148 +0.00(+3.68%)
Feb 01, 2017 0.1106 0.1173 0.1089 0.1119 46,612,344 +0.00(+2.75%)
Jan 31, 2017 0.1114 0.1130 0.1030 0.1089 40,359,216 -0.00(-3.20%)
Jan 30, 2017 0.1170 0.1187 0.1069 0.1125 64,483,048 -0.00(-0.88%)
Jan 27, 2017 0.1208 0.1305 0.1032 0.1135 122,160,928 -0.00(-3.81%)
Jan 26, 2017 0.1029 0.1199 0.1029 0.1180 104,557,944 +0.02(+18.59%)
Jan 25, 2017 0.0767 0.1064 0.0750 0.0995 142,727,872 +0.02(+22.09%)
Jan 24, 2017 0.1033 0.1035 0.0775 0.0815 190,047,648 -0.02(-21.63%)
Jan 23, 2017 0.1195 0.1195 0.0926 0.1040 139,047,520 -0.02(-14.19%)
Jan 20, 2017 0.1103 0.1395 0.1100 0.1212 162,419,664 +0.01(+10.18%)
Jan 19, 2017 0.0989 0.1120 0.0960 0.1100 130,077,208 +0.02(+16.90%)
Jan 18, 2017 0.0840 0.0961 0.0810 0.0941 118,170,512 +0.01(+17.62%)
Jan 17, 2017 0.0713 0.0800 0.0710 0.0800 93,660,584 +0.01(+14.29%)
Jan 13, 2017 0.0700 0.0700 0.0700 0 +0.00(+5.58%)
Jan 12, 2017 0.0678 0.0680 0.0651 0.0663 17,045,808 -0.00(-0.60%)
Jan 11, 2017 0.0641 0.0679 0.0621 0.0667 25,313,052 +0.00(+4.06%)
Jan 10, 2017 0.0683 0.0688 0.0614 0.0641 31,697,104 -0.00(-5.87%)
Jan 09, 2017 0.0669 0.0700 0.0657 0.0681 43,077,308 +0.00(+3.65%)
Jan 06, 2017 0.0625 0.0670 0.0610 0.0657 44,782,736 +0.01(+9.77%)
Jan 05, 2017 0.0605 0.0610 0.0531 0.0599 30,177,060 -0.00(-0.91%)
Jan 04, 2017 0.0654 0.0670 0.0555 0.0604 42,428,904 -0.01(-9.17%)
Jan 03, 2017 0.0688 0.0720 0.0660 0.0665 55,767,480 +0.00(+1.06%)
Dec 30, 2016 0.0658 0.0658 0.0658 0 +0.00(+5.28%)
Dec 29, 2016 0.0613 0.0646 0.0555 0.0625 44,089,072 +0.00(+2.63%)
Dec 28, 2016 0.0688 0.0727 0.0570 0.0609 93,728,488 -0.01(-10.70%)
Dec 27, 2016 0.0624 0.0689 0.0580 0.0682 84,091,248 +0.01(+20.92%)
Dec 23, 2016 0.0564 0.0564 0.0564 0 +0.01(+15.34%)
Dec 22, 2016 0.0432 0.0500 0.0430 0.0489 50,325,308 +0.01(+16.43%)
Dec 21, 2016 0.0408 0.0436 0.0408 0.0420 20,737,568 +0.00(+4.83%)
Dec 20, 2016 0.0391 0.0413 0.0390 0.0401 9,367,763 +0.00(+3.80%)
Dec 19, 2016 0.0403 0.0403 0.0385 0.0386 13,287,133 -0.00(-4.22%)
Dec 16, 2016 0.0423 0.0424 0.0382 0.0403 15,122,035 -0.00(-4.50%)
Dec 15, 2016 0.0420 0.0429 0.0416 0.0422 10,897,070 +0.00(+0.72%)
Dec 14, 2016 0.0415 0.0435 0.0410 0.0419 21,122,858 +0.00(+1.70%)
Dec 13, 2016 0.0391 0.0430 0.0382 0.0412 25,250,852 +0.00(+5.91%)
Dec 12, 2016 0.0387 0.0395 0.0382 0.0389 10,746,738 +0.00(+1.83%)
Dec 09, 2016 0.0382 0.0390 0.0379 0.0382 10,816,834 -0.00(-0.52%)
Dec 08, 2016 0.0396 0.0399 0.0371 0.0384 15,811,954 -0.00(-3.49%)
Dec 07, 2016 0.0377 0.0424 0.0375 0.0398 24,118,728 -0.00(-6.16%)
Dec 06, 2016 0.0396 0.0439 0.0393 0.0424 48,659,356 +0.00(+7.75%)
Dec 05, 2016 0.0363 0.0399 0.0359 0.0394 25,203,612 +0.00(+9.92%)
Dec 02, 2016 0.0357 0.0375 0.0353 0.0358 11,988,239 +0.00(+0.85%)
Dec 01, 2016 0.0367 0.0370 0.0342 0.0355 10,241,813 -0.00(-3.27%)
Nov 30, 2016 0.0355 0.0370 0.0341 0.0367 13,240,839 +0.00(+6.38%)
Nov 29, 2016 0.0384 0.0388 0.0330 0.0345 25,569,072 -0.00(-9.69%)
Nov 28, 2016 0.0377 0.0394 0.0371 0.0382 30,781,100 +0.00(+3.23%)
Nov 25, 2016 0.0370 0.0389 0.0326 0.0370 13,089,869 +0.00(+5.72%)
Nov 23, 2016 0.0350 0.0350 0.0350 0 +0.01(+17.85%)
Nov 22, 2016 0.0338 0.0339 0.0285 0.0297 51,653,840 -0.00(-12.13%)
Nov 21, 2016 0.0397 0.0399 0.0331 0.0338 42,345,608 -0.00(-10.46%)
Nov 18, 2016 0.0404 0.0500 0.0362 0.0377 33,951,072 -0.00(-7.02%)
Nov 17, 2016 0.0460 0.0465 0.0402 0.0406 20,940,200 -0.00(-9.58%)
Nov 16, 2016 0.0466 0.0470 0.0419 0.0449 29,931,416 -0.00(-3.65%)
Nov 15, 2016 0.0516 0.0520 0.0435 0.0466 36,433,420 -0.00(-8.63%)
Nov 14, 2016 0.0472 0.0530 0.0458 0.0510 46,855,184 +0.00(+6.25%)
Nov 11, 2016 0.0400 0.0481 0.0282 0.0480 90,126,640 +0.01(+32.60%)
Nov 10, 2016 0.0532 0.0534 0.0335 0.0362 106,315,736 -0.02(-32.21%)
Nov 09, 2016 0.0669 0.0670 0.0500 0.0534 87,645,576 -0.01(-19.21%)
Nov 08, 2016 0.0669 0.0684 0.0633 0.0661 72,851,968 +0.00(+4.42%)
Nov 07, 2016 0.0633 0.0637 0.0602 0.0633 79,697,704 +0.00(+6.03%)
Nov 04, 2016 0.0648 0.0650 0.0510 0.0597 60,376,832 -0.00(-0.50%)
Nov 03, 2016 0.0678 0.0707 0.0561 0.0600 83,023,072 -0.01(-7.83%)
Nov 02, 2016 0.0583 0.0660 0.0551 0.0651 76,358,536 +0.01(+18.17%)
Nov 01, 2016 0.0585 0.0627 0.0522 0.0551 79,542,288 -0.00(-2.50%)
Oct 31, 2016 0.0520 0.0565 0.0519 0.0565 72,378,720 +0.01(+14.60%)
Oct 28, 2016 0.0430 0.0498 0.0390 0.0493 52,634,376 +0.01(+14.92%)
Oct 27, 2016 0.0503 0.0520 0.0358 0.0429 143,396,080 -0.01(-12.45%)
Oct 26, 2016 0.0502 0.0560 0.0481 0.0490 59,948,568 -0.00(-2.58%)
Oct 25, 2016 0.0602 0.0610 0.0480 0.0503 91,410,632 -0.01(-15.01%)
Oct 24, 2016 0.0609 0.0650 0.0585 0.0592 54,682,280 +0.00(+3.82%)
Oct 21, 2016 0.0673 0.0724 0.0460 0.0570 152,592,352 -0.01(-14.93%)
Oct 20, 2016 0.0628 0.0760 0.0625 0.0670 133,304,864 +0.01(+8.94%)
Oct 19, 2016 0.0495 0.0770 0.0490 0.0615 197,698,304 +0.01(+29.47%)
Oct 18, 2016 0.0348 0.0489 0.0340 0.0475 157,933,536 +0.02(+48.44%)
Oct 17, 2016 0.0254 0.0325 0.0250 0.0320 75,661,704 +0.01(+29.03%)
Oct 14, 2016 0.0217 0.0261 0.0217 0.0248 47,013,312 +0.00(+12.73%)
Oct 13, 2016 0.0205 0.0220 0.0202 0.0220 13,897,111 +0.00(+4.27%)
Oct 12, 2016 0.0199 0.0211 0.0195 0.0211 14,401,777 +0.00(+5.51%)
Oct 11, 2016 0.0205 0.0209 0.0194 0.0200 10,906,115 -0.00(-0.50%)
Oct 10, 2016 0.0203 0.0218 0.0200 0.0201 16,349,498 +0.00(+1.01%)
Oct 07, 2016 0.0213 0.0218 0.0195 0.0199 18,780,180 -0.00(-7.44%)
Oct 06, 2016 0.0219 0.0230 0.0210 0.0215 25,166,114 +0.00(+2.38%)
Oct 05, 2016 0.0213 0.0242 0.0186 0.0210 38,725,272 +0.00(+0.00%)
Oct 04, 2016 0.0204 0.0222 0.0190 0.0210 63,782,304 +0.00(+8.25%)
Oct 03, 2016 0.0169 0.0210 0.0164 0.0194 56,676,528 +0.00(+19.75%)
Sep 30, 2016 0.0146 0.0168 0.0144 0.0162 30,703,304 +0.00(+10.96%)
Sep 29, 2016 0.0143 0.0146 0.0140 0.0146 4,849,829 +0.00(+2.10%)
Sep 28, 2016 0.0145 0.0146 0.0142 0.0143 8,259,562 -0.00(-2.05%)
Sep 27, 2016 0.0143 0.0148 0.0142 0.0146 7,317,764 +0.00(+1.39%)
Sep 26, 2016 0.0140 0.0144 0.0138 0.0144 10,825,805 +0.00(+4.35%)
Sep 23, 2016 0.0137 0.0145 0.0136 0.0138 5,293,406 +0.00(+0.00%)
Sep 22, 2016 0.0137 0.0139 0.0134 0.0138 4,322,457 +0.00(+0.73%)
Sep 21, 2016 0.0133 0.0137 0.0131 0.0137 4,861,423 +0.00(+2.24%)
Sep 20, 2016 0.0137 0.0139 0.0129 0.0134 3,053,756 -0.00(-3.60%)
Sep 19, 2016 0.0138 0.0140 0.0131 0.0139 8,217,742 +0.00(+1.46%)
Sep 16, 2016 0.0140 0.0142 0.0137 0.0137 4,850,204 -0.00(-1.44%)
Sep 15, 2016 0.0142 0.0142 0.0138 0.0139 4,039,732 -0.00(-0.71%)
Sep 14, 2016 0.0142 0.0145 0.0140 0.0140 7,817,778 -0.00(-0.71%)
Sep 13, 2016 0.0144 0.0145 0.0140 0.0141 8,547,131 -0.00(-1.40%)
Sep 12, 2016 0.0148 0.0149 0.0143 0.0143 7,820,467 -0.00(-2.72%)
Sep 09, 2016 0.0146 0.0149 0.0144 0.0147 3,910,764 -0.00(-0.68%)
Sep 08, 2016 0.0147 0.0149 0.0143 0.0148 8,214,120 +0.00(+0.00%)
Sep 07, 2016 0.0146 0.0152 0.0142 0.0148 9,684,799 +0.00(+0.68%)
Sep 06, 2016 0.0143 0.0148 0.0140 0.0147 7,937,940 +0.00(+5.00%)
Sep 02, 2016 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Sep 01, 2016 0.0140 0.0143 0.0140 0.0140 1,317,370 +0.00(+0.00%)
Aug 31, 2016 0.0142 0.0145 0.0139 0.0140 3,195,304 -0.00(-0.71%)
Aug 30, 2016 0.0143 0.0145 0.0140 0.0141 2,917,916 -0.00(-1.40%)
Aug 29, 2016 0.0147 0.0149 0.0138 0.0143 9,164,323 -0.00(-2.05%)
Aug 26, 2016 0.0143 0.0148 0.0141 0.0146 3,289,326 +0.00(+0.69%)
Aug 25, 2016 0.0147 0.0149 0.0145 0.0145 4,126,254 -0.00(-0.70%)
Aug 24, 2016 0.0147 0.0149 0.0146 0.0146 2,812,662 -0.00(-0.67%)
Aug 23, 2016 0.0148 0.0150 0.0146 0.0147 1,866,464 -0.00(-0.68%)
Aug 22, 2016 0.0149 0.0151 0.0145 0.0148 3,137,557 -0.00(-1.33%)
Aug 19, 2016 0.0150 0.0152 0.0146 0.0150 5,759,244 +0.00(+1.35%)
Aug 18, 2016 0.0147 0.0150 0.0145 0.0148 3,043,804 +0.00(+1.37%)
Aug 17, 2016 0.0148 0.0151 0.0145 0.0146 5,672,276 -0.00(-2.67%)
Aug 16, 2016 0.0150 0.0151 0.0144 0.0150 4,601,646 +0.00(+0.00%)
Aug 15, 2016 0.0149 0.0153 0.0145 0.0150 5,839,001 +0.00(+1.01%)
Aug 12, 2016 0.0150 0.0155 0.0144 0.0149 11,303,669 -0.00(-4.19%)
Aug 11, 2016 0.0155 0.0164 0.0141 0.0155 19,383,304 +0.00(+1.97%)
Aug 10, 2016 0.0158 0.0163 0.0151 0.0152 4,704,737 -0.00(-6.17%)
Aug 09, 2016 0.0160 0.0164 0.0153 0.0162 7,248,326 +0.00(+0.00%)
Aug 08, 2016 0.0161 0.0168 0.0154 0.0162 9,860,525 +0.00(+1.89%)
Aug 05, 2016 0.0159 0.0175 0.0157 0.0159 10,754,773 -0.00(-1.24%)
Aug 04, 2016 0.0158 0.0175 0.0156 0.0161 30,721,040 +0.00(+4.55%)
Aug 03, 2016 0.0144 0.0160 0.0141 0.0154 18,654,156 +0.00(+6.21%)
Aug 02, 2016 0.0149 0.0156 0.0141 0.0145 10,667,808 -0.00(-1.36%)
Aug 01, 2016 0.0155 0.0160 0.0144 0.0147 12,641,320 -0.00(-4.55%)
Jul 29, 2016 0.0135 0.0160 0.0135 0.0154 23,864,886 +0.00(+13.24%)
Jul 28, 2016 0.0135 0.0140 0.0133 0.0136 7,238,499 +0.00(+0.74%)
Jul 27, 2016 0.0138 0.0140 0.0135 0.0135 4,194,076 -0.00(-2.17%)
Jul 26, 2016 0.0138 0.0140 0.0134 0.0138 4,060,168 +0.00(+2.22%)
Jul 25, 2016 0.0137 0.0138 0.0135 0.0135 3,923,506 -0.00(-1.46%)
Jul 22, 2016 0.0141 0.0145 0.0132 0.0137 15,312,626 -0.00(-2.14%)
Jul 21, 2016 0.0140 0.0145 0.0138 0.0140 4,208,921 +0.00(+0.00%)
Jul 20, 2016 0.0144 0.0147 0.0136 0.0140 6,824,575 -0.00(-2.10%)
Jul 19, 2016 0.0144 0.0148 0.0140 0.0143 3,907,409 -0.00(-2.05%)
Jul 18, 2016 0.0144 0.0150 0.0144 0.0146 4,615,646 -0.00(-1.35%)
Jul 15, 2016 0.0145 0.0149 0.0144 0.0148 4,447,017 +0.00(+2.07%)
Jul 14, 2016 0.0146 0.0148 0.0145 0.0145 3,435,201 -0.00(-1.36%)
Jul 13, 2016 0.0147 0.0149 0.0145 0.0147 3,143,073 +0.00(+1.38%)
Jul 12, 2016 0.0149 0.0150 0.0145 0.0145 3,007,837 -0.00(-2.03%)
Jul 11, 2016 0.0149 0.0150 0.0145 0.0148 3,227,134 -0.00(-1.33%)
Jul 08, 2016 0.0145 0.0144 0.0150 3,311,848 +0.00(+3.45%)
Jul 07, 2016 0.0146 0.0150 0.0142 0.0145 2,572,087 -0.00(-2.03%)
Jul 05, 2016 0.0155 0.0160 0.0148 0.0148 5,642,801 -0.00(-3.27%)
Jul 01, 2016 0.0153 0.0153 0.0153 0 -0.00(-4.38%)
Jun 30, 2016 0.0141 0.0161 0.0138 0.0160 13,385,488 +0.00(+14.29%)
Jun 29, 2016 0.0135 0.0141 0.0134 0.0140 9,503,720 +0.00(+3.70%)
Jun 28, 2016 0.0123 0.0141 0.0120 0.0135 13,427,736 +0.00(+8.00%)
Jun 27, 2016 0.0139 0.0140 0.0125 0.0125 8,010,930 -0.00(-10.71%)
Jun 24, 2016 0.0141 0.0141 0.0134 0.0140 7,221,010 +0.00(+0.00%)
Jun 23, 2016 0.0146 0.0147 0.0139 0.0140 1,522,791 -0.00(-0.71%)
Jun 22, 2016 0.0150 0.0150 0.0138 0.0141 10,715,608 -0.00(-4.73%)
Jun 21, 2016 0.0145 0.0150 0.0144 0.0148 4,811,474 +0.00(+2.78%)
Jun 20, 2016 0.0147 0.0151 0.0144 0.0144 3,406,798 +0.00(+0.00%)
Jun 17, 2016 0.0150 0.0150 0.0142 0.0144 7,682,967 -0.00(-4.00%)
Jun 16, 2016 0.0149 0.0158 0.0148 0.0150 3,753,347 +0.00(+1.35%)
Jun 15, 2016 0.0151 0.0154 0.0148 0.0148 2,671,738 -0.00(-1.33%)
Jun 14, 2016 0.0154 0.0156 0.0148 0.0150 6,146,446 -0.00(-1.32%)
Jun 13, 2016 0.0158 0.0161 0.0150 0.0152 5,816,582 +0.00(+0.66%)
Jun 10, 2016 0.0155 0.0160 0.0149 0.0151 12,444,495 -0.00(-3.82%)
Jun 09, 2016 0.0157 0.0158 0.0155 0.0157 3,021,804 +0.00(+0.64%)
Jun 08, 2016 0.0159 0.0163 0.0154 0.0156 4,377,504 -0.00(-0.64%)
Jun 07, 2016 0.0163 0.0164 0.0155 0.0157 7,384,193 -0.00(-3.68%)
Jun 06, 2016 0.0160 0.0168 0.0155 0.0163 3,639,120 +0.00(+3.82%)
Jun 03, 2016 0.0166 0.0166 0.0156 0.0157 5,005,015 -0.00(-1.88%)
Jun 02, 2016 0.0169 0.0172 0.0159 0.0160 7,596,269 -0.00(-6.98%)
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.