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 (OP: BMMJ )

0.0520 -0.0105 (-16.80%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 24, 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 (%)
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(-19.19%)
Jun 14, 2023 0.0544 0.0544 0.0495 0.0495 1,310 +0.00(+0.41%)
Jun 13, 2023 0.0546 0.0552 0.0493 0.0493 108,651 +0.00(+0.20%)
Jun 12, 2023 0.0470 0.0497 0.0470 0.0492 8,272 +0.00(+1.44%)
Jun 09, 2023 0.0405 0.0575 0.0405 0.0485 17,250 -0.00(-8.49%)
Jun 08, 2023 0.0450 0.0530 0.0440 0.0530 27,300 +0.00(+6.00%)
Jun 07, 2023 0.0461 0.0500 0.0451 0.0500 13,352 +0.01(+11.11%)
Jun 06, 2023 0.0420 0.0450 0.0420 0.0450 23,510 -0.00(-0.22%)
Jun 05, 2023 0.0406 0.0593 0.0405 0.0451 135,085 -0.02(-28.98%)
Jun 02, 2023 0.0510 0.0635 0.0510 0.0635 6,250 +0.01(+21.65%)
Jun 01, 2023 0.0522 0.0522 0.0522 0.0522 102 +0.00(+0.19%)
May 30, 2023 0.0521 0 -0.00(-6.80%)
May 26, 2023 0.0560 0.0560 0.0433 0.0559 14,685 -0.00(-0.36%)
May 25, 2023 0.0660 0.0660 0.0481 0.0561 11,917 +0.01(+15.67%)
May 24, 2023 0.0520 0.0659 0.0481 0.0485 34,606 -0.02(-26.29%)
May 23, 2023 0.0700 0.0700 0.0658 0.0658 9,411 +0.01(+9.67%)
May 22, 2023 0.0532 0.0600 0.0500 0.0600 37,876 +0.00(+0.84%)
May 19, 2023 0.0700 0.0700 0.0595 0.0595 6,710 -0.00(-2.30%)
May 18, 2023 0.0580 0.0609 0.0580 0.0609 1,500 -0.00(-0.98%)
May 17, 2023 0.0600 0.0615 0.0600 0.0615 7,000 +0.00(+5.13%)
May 16, 2023 0.0642 0.0689 0.0550 0.0585 19,911 +0.00(+4.46%)
May 15, 2023 0.0700 0.0700 0.0560 0.0560 2,950 +0.01(+16.67%)
May 12, 2023 0.0480 0.0480 0.0480 0.0480 3,550 -0.00(-5.51%)
May 11, 2023 0.0508 0.0508 0.0508 0.0508 1,528 -0.00(-2.31%)
May 10, 2023 0.0430 0.0534 0.0430 0.0520 92,000 -0.01(-13.91%)
May 09, 2023 0.0560 0.0604 0.0410 0.0604 121,426 +0.01(+20.80%)
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%)
May 01, 2023 0.0470 0.0515 0.0470 0.0493 41,020 +0.00(+0.00%)
Apr 28, 2023 0.0425 0.0493 0.0425 0.0493 4,100 -0.00(-4.27%)
Apr 27, 2023 0.0425 0.0559 0.0425 0.0515 27,994 -0.00(-1.72%)
Apr 26, 2023 0.0526 0.0526 0.0522 0.0524 5,416 +0.00(+7.60%)
Apr 25, 2023 0.0450 0.0487 0.0450 0.0487 5,032 -0.00(-7.59%)
Apr 24, 2023 0.0560 0.0560 0.0425 0.0527 31,950 -0.00(-0.38%)
Apr 21, 2023 0.0526 0.0529 0.0426 0.0529 11,267 +0.00(+7.96%)
Apr 20, 2023 0.0490 0.0490 0.0490 0.0490 1,000 -0.00(-3.16%)
Apr 19, 2023 0.0450 0.0506 0.0450 0.0506 19,400 +0.00(+1.20%)
Apr 18, 2023 0.0522 0.0550 0.0490 0.0500 141,215 +0.00(+8.46%)
Apr 17, 2023 0.0461 0.0461 0.0461 0.0461 5,000 +0.00(+0.22%)
Apr 14, 2023 0.0485 0.0485 0.0448 0.0460 31,181 -0.00(-5.15%)
Apr 13, 2023 0.0521 0.0521 0.0441 0.0485 219,317 -0.00(-9.01%)
Apr 12, 2023 0.0606 0.0606 0.0533 0.0533 112,668 -0.00(-3.09%)
Apr 11, 2023 0.0531 0.0592 0.0531 0.0550 138,925 +0.01(+20.09%)
Apr 10, 2023 0.0550 0.0550 0.0458 0.0458 32,100 -0.01(-11.07%)
Apr 06, 2023 0.0535 0.0539 0.0515 0.0515 110,000 +0.01(+11.23%)
Apr 05, 2023 0.0440 0.0550 0.0440 0.0463 76,786 +0.00(+6.44%)
Apr 04, 2023 0.0520 0.0520 0.0401 0.0435 109,646 -0.01(-12.83%)
Apr 03, 2023 0.0500 0.0540 0.0425 0.0499 186,988 -0.00(-0.20%)
Mar 31, 2023 0.0522 0.0522 0.0492 0.0500 56,085 -0.00(-1.96%)
Mar 30, 2023 0.0510 0.0530 0.0426 0.0510 150,923 -0.00(-8.60%)
Mar 29, 2023 0.0410 0.0558 0.0410 0.0558 20,236 +0.01(+36.10%)
Mar 28, 2023 0.0440 0.0518 0.0366 0.0410 212,688 -0.01(-13.68%)
Mar 27, 2023 0.0448 0.0500 0.0425 0.0475 20,500 -0.01(-13.64%)
Mar 24, 2023 0.0470 0.0550 0.0408 0.0550 69,747 +0.01(+36.14%)
Mar 23, 2023 0.0500 0.0550 0.0383 0.0404 574,818 -0.01(-23.48%)
Mar 22, 2023 0.0590 0.0590 0.0528 0.0528 94,816 -0.01(-10.66%)
Mar 21, 2023 0.0591 0.0591 0.0591 0.0591 675 +0.00(+5.54%)
Mar 20, 2023 0.0600 0.0600 0.0484 0.0560 88,850 +0.01(+20.69%)
Mar 17, 2023 0.0600 0.0600 0.0464 0.0464 23,900 -0.01(-22.02%)
Mar 16, 2023 0.0600 0.0600 0.0474 0.0595 30,825 +0.00(+7.01%)
Mar 15, 2023 0.0525 0.0557 0.0525 0.0556 45,915 -0.00(-6.40%)
Mar 14, 2023 0.0473 0.0600 0.0450 0.0594 56,911 +0.01(+18.80%)
Mar 13, 2023 0.0600 0.0600 0.0472 0.0500 15,250 -0.00(-9.09%)
Mar 10, 2023 0.0500 0.0557 0.0472 0.0550 66,086 -0.00(-7.41%)
Mar 09, 2023 0.0533 0.0600 0.0533 0.0594 1,889 +0.01(+17.39%)
Mar 08, 2023 0.0693 0.0700 0.0506 0.0506 4,424 +0.00(+1.40%)
Mar 07, 2023 0.0611 0.0700 0.0499 0.0499 21,211 -0.01(-9.93%)
Mar 06, 2023 0.0560 0.0600 0.0553 0.0554 187,529 -0.00(-1.07%)
Mar 03, 2023 0.0579 0.0579 0.0534 0.0560 128,892 -0.00(-3.28%)
Mar 02, 2023 0.0599 0.0599 0.0550 0.0579 5,100 -0.00(-3.34%)
Mar 01, 2023 0.0662 0.0662 0.0555 0.0599 39,823 -0.01(-7.85%)
Feb 28, 2023 0.0674 0.0674 0.0566 0.0650 70,707 -0.00(-6.34%)
Feb 27, 2023 0.0649 0.0700 0.0644 0.0694 1,978 -0.00(-0.86%)
Feb 24, 2023 0.0629 0.0710 0.0581 0.0700 47,370 +0.01(+9.03%)
Feb 22, 2023 0.0642 0 -0.00(-2.58%)
Feb 21, 2023 0.0700 0.0700 0.0600 0.0659 51,504 -0.01(-8.22%)
Feb 17, 2023 0.0620 0.0718 0.0600 0.0718 41,011 -0.01(-9.69%)
Feb 16, 2023 0.0707 0.0795 0.0600 0.0795 63,339 +0.00(+6.00%)
Feb 15, 2023 0.0750 0.0750 0.0610 0.0750 13,300 -0.00(-1.96%)
Feb 14, 2023 0.0840 0.0840 0.0660 0.0765 83,250 +0.00(+5.52%)
Feb 13, 2023 0.0600 0.0840 0.0600 0.0725 43,306 +0.00(+3.57%)
Feb 10, 2023 0.0799 0.0799 0.0617 0.0700 65,308 -0.01(-12.50%)
Feb 09, 2023 0.0800 0.0800 0.0800 0.0800 1,700 +0.01(+6.81%)
Feb 08, 2023 0.0716 0.0749 0.0663 0.0749 76,984 +0.00(+2.74%)
Feb 07, 2023 0.0729 0.0758 0.0700 0.0729 65,363 +0.01(+9.46%)
Feb 06, 2023 0.0709 0.0740 0.0666 0.0666 90,667 -0.00(-6.06%)
Feb 03, 2023 0.0730 0.0730 0.0655 0.0709 5,739 +0.01(+15.28%)
Feb 02, 2023 0.0639 0.0730 0.0615 0.0615 6,900 +0.00(+2.50%)
Feb 01, 2023 0.0653 0.0653 0.0600 0.0600 20,140 -0.01(-7.98%)
Jan 31, 2023 0.0600 0.0652 0.0600 0.0652 43,626 +0.00(+0.31%)
Jan 30, 2023 0.0724 0.0724 0.0630 0.0650 11,515 +0.00(+0.15%)
Jan 27, 2023 0.0640 0.0650 0.0625 0.0649 94,015 +0.00(+4.68%)
Jan 26, 2023 0.0727 0.0727 0.0599 0.0620 176,261 +0.00(+0.00%)
Jan 25, 2023 0.0715 0.0730 0.0647 0.0620 53,500 -0.00(-0.80%)
Jan 24, 2023 0.0635 0.0665 0.0600 0.0625 6,175 +0.00(+0.81%)
Jan 23, 2023 0.0661 0.0720 0.0620 0.0620 6,451 -0.01(-14.36%)
Jan 20, 2023 0.0724 0.0724 0.0724 0.0724 5,600 +0.01(+18.69%)
Jan 19, 2023 0.0670 0.0670 0.0610 0.0610 2,070 +0.00(+1.67%)
Jan 18, 2023 0.0700 0.0700 0.0600 0.0600 62,450 -0.00(-6.54%)
Jan 17, 2023 0.0692 0.0692 0.0590 0.0642 17,867 -0.00(-6.28%)
Jan 13, 2023 0.0570 0.0685 0.0570 0.0685 42,050 +0.01(+14.17%)
Jan 12, 2023 0.0580 0.0600 0.0460 0.0600 236,862 +0.00(+4.71%)
Jan 11, 2023 0.0573 0.0573 0.0573 0.0573 187 -0.00(-4.18%)
Jan 10, 2023 0.0600 0.0649 0.0580 0.0598 46,585 -0.00(-3.55%)
Jan 09, 2023 0.0480 0.0650 0.0480 0.0620 86,580 -0.00(-2.21%)
Jan 06, 2023 0.0700 0.0700 0.0580 0.0634 38,430 +0.00(+6.02%)
Jan 05, 2023 0.0200 0.0700 0.0200 0.0598 85,556 +0.00(+3.10%)
Jan 04, 2023 0.0581 0.0581 0.0465 0.0580 16,480 -0.01(-10.22%)
Jan 03, 2023 0.0700 0.0700 0.0646 0.0646 18,130 -0.01(-7.71%)
Dec 30, 2022 0.0700 0.0700 0.0654 0.0700 71,950 -0.00(-3.71%)
Dec 29, 2022 0.0725 0.0727 0.0650 0.0727 17,871 -0.00(-1.76%)
Dec 28, 2022 0.0480 0.0750 0.0480 0.0740 181,844 -0.01(-7.04%)
Dec 27, 2022 0.0416 0.0800 0.0416 0.0796 7,010 +0.02(+31.57%)
Dec 23, 2022 0.0770 0.0770 0.0472 0.0605 36,430 -0.00(-6.92%)
Dec 22, 2022 0.0550 0.0650 0.0050 0.0650 216,350 +0.01(+10.36%)
Dec 20, 2022 0.0589 0 -0.01(-8.26%)
Dec 19, 2022 0.0641 0.0642 0.0551 0.0642 25,600 +0.00(+1.74%)
Dec 16, 2022 0.0643 0.0643 0.0588 0.0631 33,559 -0.00(-1.25%)
Dec 15, 2022 0.0620 0.0639 0.0620 0.0639 1,100 -0.01(-14.69%)
Dec 14, 2022 0.0662 0.0750 0.0662 0.0749 46,999 +0.01(+9.66%)
Dec 13, 2022 0.0638 0.0709 0.0638 0.0683 26,489 +0.00(+1.64%)
Dec 12, 2022 0.0700 0.0700 0.0672 0.0672 86,000 +0.01(+8.39%)
Dec 09, 2022 0.0660 0.0700 0.0551 0.0620 325,332 -0.01(-7.46%)
Dec 08, 2022 0.0671 0.0700 0.0651 0.0670 52,187 -0.00(-6.56%)
Dec 07, 2022 0.0750 0.0750 0.0711 0.0717 35,000 -0.01(-15.45%)
Dec 06, 2022 0.0732 0.0848 0.0651 0.0848 9,200 +0.01(+6.94%)
Dec 05, 2022 0.0610 0.0829 0.0610 0.0793 91,407 +0.01(+18.36%)
Dec 02, 2022 0.0582 0.0850 0.0582 0.0670 4,275 +0.00(+3.08%)
Dec 01, 2022 0.0680 0.0700 0.0630 0.0650 74,648 -0.01(-7.14%)
Nov 30, 2022 0.0853 0.0853 0.0670 0.0700 14,555 -0.01(-10.83%)
Nov 29, 2022 0.0750 0.0785 0.0700 0.0785 10,011 +0.00(+3.56%)
Nov 28, 2022 0.0733 0.0758 0.0733 0.0758 5,256 -0.00(-0.39%)
Nov 25, 2022 0.0760 0.0761 0.0721 0.0761 8,110 -0.00(-0.13%)
Nov 23, 2022 0.0713 0.0762 0.0675 0.0762 50,594 +0.00(+0.13%)
Nov 22, 2022 0.0792 0.0905 0.0639 0.0761 471,237 -0.02(-16.83%)
Nov 21, 2022 0.0810 0.0943 0.0780 0.0915 76,223 +0.00(+2.01%)
Nov 18, 2022 0.0848 0.0946 0.0825 0.0897 4,550 -0.00(-5.08%)
Nov 17, 2022 0.1300 0.1300 0.0925 0.0945 107,000 +0.00(+5.35%)
Nov 16, 2022 0.0778 0.0897 0.0778 0.0897 1,382 +0.01(+11.01%)
Nov 15, 2022 0.0900 0.0900 0.0808 0.0808 8,011 -0.01(-7.13%)
Nov 14, 2022 0.0860 0.0916 0.0826 0.0870 47,585 -0.00(-1.14%)
Nov 11, 2022 0.0985 0.0985 0.0832 0.0880 15,978 +0.00(+4.02%)
Nov 10, 2022 0.0889 0.0954 0.0846 0.0846 41,100 +0.00(+2.92%)
Nov 09, 2022 0.0910 0.0933 0.0775 0.0822 97,947 -0.01(-12.55%)
Nov 08, 2022 0.0904 0.0946 0.0854 0.0940 35,983 +0.00(+3.87%)
Nov 07, 2022 0.0900 0.0939 0.0900 0.0905 44,899 -0.01(-6.70%)
Nov 04, 2022 0.1100 0.1100 0.0970 0.0970 91,050 -0.00(-2.81%)
Nov 03, 2022 0.0955 0.1000 0.0901 0.0998 104,173 +0.00(+3.96%)
Nov 02, 2022 0.0900 0.0970 0.0886 0.0960 103,925 +0.00(+3.23%)
Nov 01, 2022 0.1000 0.1100 0.0900 0.0930 119,784 +0.00(+3.33%)
Oct 31, 2022 0.1000 0.1000 0.0896 0.0900 45,741 -0.00(-3.02%)
Oct 28, 2022 0.0928 0.0928 0.0926 0.0928 1,432 +0.01(+8.92%)
Oct 27, 2022 0.0971 0.0971 0.0852 0.0852 114,655 -0.00(-5.33%)
Oct 26, 2022 0.0900 0.0942 0.0900 0.0900 473,863 +0.00(+0.11%)
Oct 25, 2022 0.0897 0.0967 0.0863 0.0899 169,418 -0.02(-17.75%)
Oct 24, 2022 0.0888 0.1093 0.0854 0.1093 13,645 +0.01(+9.30%)
Oct 21, 2022 0.0928 0.1000 0.0854 0.1000 46,820 +0.01(+12.87%)
Oct 20, 2022 0.0855 0.0999 0.0855 0.0886 10,352 -0.01(-11.40%)
Oct 19, 2022 0.0890 0.1000 0.0890 0.1000 25,045 +0.01(+14.55%)
Oct 18, 2022 0.0886 0.0900 0.0750 0.0873 219,555 -0.00(-3.00%)
Oct 17, 2022 0.0872 0.1000 0.0872 0.0900 25,700 +0.00(+1.35%)
Oct 14, 2022 0.0899 0.0899 0.0813 0.0888 20,178 +0.00(+4.47%)
Oct 13, 2022 0.0853 0.0853 0.0850 0.0850 35,070 -0.00(-5.56%)
Oct 12, 2022 0.0900 0.0900 0.0802 0.0900 78,481 +0.00(+0.00%)
Oct 11, 2022 0.0900 0.0920 0.0900 0.0900 83,393 +0.00(+0.00%)
Oct 10, 2022 0.0900 0.1000 0.0900 0.0900 8,168 +0.00(+0.00%)
Oct 07, 2022 0.0950 0.1000 0.0900 0.0900 216,867 -0.00(-5.16%)
Oct 06, 2022 0.0900 0.0950 0.0750 0.0949 90,804 +0.02(+35.57%)
Oct 05, 2022 0.0653 0.0722 0.0653 0.0700 24,117 +0.00(+3.55%)
Oct 04, 2022 0.0745 0.0751 0.0550 0.0676 132,980 -0.01(-9.26%)
Oct 03, 2022 0.0602 0.0800 0.0600 0.0745 64,040 +0.01(+18.25%)
Sep 30, 2022 0.0667 0.0670 0.0630 0.0630 43,978 -0.01(-14.40%)
Sep 29, 2022 0.0681 0.0738 0.0650 0.0736 70,059 +0.01(+12.71%)
Sep 28, 2022 0.0681 0.0816 0.0653 0.0653 35,161 -0.01(-7.77%)
Sep 27, 2022 0.0980 0.0980 0.0692 0.0708 14,976 -0.01(-10.38%)
Sep 26, 2022 0.0770 0.0790 0.0685 0.0790 25,229 +0.01(+12.86%)
Sep 23, 2022 0.0778 0.0778 0.0650 0.0700 355,708 -0.01(-7.04%)
Sep 22, 2022 0.0758 0.0770 0.0710 0.0753 85,267 -0.00(-2.21%)
Sep 21, 2022 0.0766 0.0798 0.0766 0.0770 48,208 -0.00(-4.11%)
Sep 20, 2022 0.0815 0.0873 0.0770 0.0803 110,341 -0.01(-8.02%)
Sep 19, 2022 0.0878 0.0907 0.0842 0.0873 18,000 +0.00(+1.87%)
Sep 16, 2022 0.0888 0.0897 0.0833 0.0857 14,779 -0.00(-1.61%)
Sep 15, 2022 0.0881 0.0925 0.0871 0.0871 40,450 +0.00(+0.11%)
Sep 14, 2022 0.0980 0.0980 0.0866 0.0870 38,500 +0.00(+2.35%)
Sep 13, 2022 0.0917 0.0918 0.0850 0.0850 27,800 -0.01(-7.10%)
Sep 12, 2022 0.0914 0.0930 0.0914 0.0915 21,785 -0.01(-6.63%)
Sep 09, 2022 0.0941 0.0990 0.0915 0.0980 59,717 +0.01(+8.89%)
Sep 08, 2022 0.0710 0.0945 0.0710 0.0900 33,721 +0.00(+3.57%)
Sep 07, 2022 0.0869 0.0869 0.0869 0.0869 3,010 -0.00(-2.36%)
Sep 06, 2022 0.0890 0.0890 0.0890 0.0890 3,601 -0.00(-0.11%)
Sep 02, 2022 0.1020 0.1020 0.0850 0.0891 145,171 -0.00(-1.00%)
Sep 01, 2022 0.0875 0.0932 0.0855 0.0900 198,543 -0.01(-7.69%)
Aug 31, 2022 0.0931 0.0975 0.0875 0.0975 100,882 +0.00(+4.17%)
Aug 30, 2022 0.0900 0.0936 0.0875 0.0936 9,284 +0.00(+1.19%)
Aug 29, 2022 0.0960 0.0960 0.0860 0.0925 68,423 +0.00(+0.98%)
Aug 26, 2022 0.0960 0.0960 0.0872 0.0916 113,090 -0.00(-4.58%)
Aug 25, 2022 0.0906 0.0990 0.0900 0.0960 37,651 -0.00(-2.34%)
Aug 24, 2022 0.0850 0.0990 0.0850 0.0983 15,100 +0.01(+6.85%)
Aug 23, 2022 0.0900 0.0990 0.0850 0.0920 52,291 -0.00(-4.37%)
Aug 22, 2022 0.1065 0.1065 0.0870 0.0962 67,300 -0.00(-3.80%)
Aug 19, 2022 0.1065 0.1065 0.1000 0.1000 8,400 +0.01(+5.49%)
Aug 18, 2022 0.1040 0.1050 0.0875 0.0948 51,980 -0.00(-4.05%)
Aug 17, 2022 0.0970 0.0988 0.0970 0.0988 12,400 +0.00(+4.00%)
Aug 16, 2022 0.0900 0.0970 0.0860 0.0950 572,269 +0.00(+5.20%)
Aug 15, 2022 0.0882 0.0988 0.0882 0.0903 218,341 -0.00(-1.85%)
Aug 12, 2022 0.0844 0.0990 0.0844 0.0920 115,519 +0.00(+0.00%)
Aug 11, 2022 0.0925 0.0925 0.0869 0.0920 66,876 -0.00(-3.16%)
Aug 10, 2022 0.1000 0.1000 0.0875 0.0950 26,568 +0.00(+0.85%)
Aug 09, 2022 0.0925 0.0942 0.0907 0.0942 17,506 -0.00(-0.53%)
Aug 08, 2022 0.0935 0.1100 0.0935 0.0947 174,157 +0.00(+2.38%)
Aug 05, 2022 0.0922 0.0971 0.0922 0.0925 6,555 -0.00(-2.63%)
Aug 04, 2022 0.0983 0.0983 0.0904 0.0950 105,590 +0.01(+5.56%)
Aug 03, 2022 0.1011 0.1011 0.0900 0.0900 140,512 -0.01(-12.02%)
Aug 02, 2022 0.0985 0.1072 0.0945 0.1023 158,233 -0.01(-4.66%)
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.