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

Global Hemp Group Inc (OP: GBHPF )

0.0680 UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 11, 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 (%)
Sep 30, 2019 0.0290 0.0395 0.0290 0.0318 51,314 -0.00(-2.15%)
Sep 27, 2019 0.0400 0.0400 0.0325 0.0325 56,100 -0.00(-11.92%)
Sep 26, 2019 0.0359 0.0380 0.0305 0.0369 649,920 +0.01(+16.04%)
Sep 25, 2019 0.0315 0.0380 0.0310 0.0318 110,254 -0.00(-9.14%)
Sep 24, 2019 0.0327 0.0380 0.0325 0.0350 19,800 +0.00(+0.00%)
Sep 23, 2019 0.0317 0.0380 0.0310 0.0350 61,393 -0.00(-4.89%)
Sep 20, 2019 0.0395 0.0410 0.0340 0.0368 449,400 -0.00(-5.40%)
Sep 19, 2019 0.0415 0.0415 0.0330 0.0389 103,270 +0.01(+16.12%)
Sep 18, 2019 0.0400 0.0400 0.0320 0.0335 151,719 -0.00(-6.42%)
Sep 17, 2019 0.0350 0.0370 0.0315 0.0358 51,401 -0.00(-10.50%)
Sep 16, 2019 0.0323 0.0420 0.0320 0.0400 139,701 +0.01(+23.08%)
Sep 13, 2019 0.0252 0.0420 0.0252 0.0325 161,200 +0.00(+6.21%)
Sep 12, 2019 0.0290 0.0429 0.0280 0.0306 134,198 -0.01(-23.50%)
Sep 11, 2019 0.0310 0.0400 0.0310 0.0400 70,517 +0.01(+25.00%)
Sep 10, 2019 0.0420 0.0420 0.0311 0.0320 88,495 -0.01(-19.80%)
Sep 09, 2019 0.0314 0.0400 0.0310 0.0399 109,412 +0.01(+20.91%)
Sep 06, 2019 0.0300 0.0420 0.0300 0.0330 56,900 -0.00(-5.71%)
Sep 05, 2019 0.0350 0.0400 0.0300 0.0350 36,929 -0.00(-12.50%)
Sep 04, 2019 0.0330 0.0440 0.0330 0.0400 54,999 +0.00(+13.96%)
Sep 03, 2019 0.0380 0.0442 0.0306 0.0351 78,629 -0.00(-8.83%)
Aug 30, 2019 0.0400 0.0430 0.0310 0.0385 71,600 -0.00(-3.51%)
Aug 29, 2019 0.0430 0.0450 0.0351 0.0399 54,975 -0.00(-3.86%)
Aug 28, 2019 0.0360 0.0430 0.0360 0.0415 29,921 +0.00(+3.75%)
Aug 27, 2019 0.0480 0.0480 0.0400 0.0400 32,130 +0.00(+0.00%)
Aug 26, 2019 0.0400 0.0470 0.0396 0.0400 115,649 -0.00(-6.10%)
Aug 23, 2019 0.0430 0.0470 0.0400 0.0426 63,000 -0.00(-0.93%)
Aug 22, 2019 0.0430 0.0492 0.0430 0.0430 72,974 -0.01(-10.79%)
Aug 21, 2019 0.0520 0.0520 0.0390 0.0482 201,705 +0.00(+0.00%)
Aug 20, 2019 0.0463 0.0482 0.0410 0.0482 204,028 +0.00(+11.57%)
Aug 19, 2019 0.0483 0.0485 0.0400 0.0432 15,347 +0.00(+8.00%)
Aug 16, 2019 0.0433 0.0485 0.0390 0.0400 87,700 -0.01(-14.89%)
Aug 15, 2019 0.0470 0.0470 0.0394 0.0470 66,310 +0.01(+20.51%)
Aug 14, 2019 0.0476 0.0490 0.0390 0.0390 17,775 -0.01(-20.41%)
Aug 13, 2019 0.0383 0.0490 0.0383 0.0490 77,871 +0.00(+8.89%)
Aug 12, 2019 0.0473 0.0473 0.0356 0.0450 23,588 -0.00(-1.32%)
Aug 09, 2019 0.0495 0.0495 0.0356 0.0456 24,400 -0.00(-2.98%)
Aug 08, 2019 0.0468 0.0482 0.0341 0.0470 15,888 -0.00(-5.81%)
Aug 07, 2019 0.0467 0.0510 0.0340 0.0499 42,072 +0.01(+24.75%)
Aug 06, 2019 0.0520 0.0520 0.0400 0.0400 80,250 -0.01(-19.19%)
Aug 05, 2019 0.0498 0.0498 0.0400 0.0495 169,229 +0.01(+20.73%)
Aug 02, 2019 0.0427 0.0461 0.0410 0.0410 72,500 +0.00(+0.00%)
Aug 01, 2019 0.0406 0.0490 0.0405 0.0410 37,155 -0.01(-16.33%)
Jul 31, 2019 0.0438 0.0490 0.0405 0.0490 118,854 +0.00(+2.94%)
Jul 30, 2019 0.0475 0.0486 0.0475 0.0476 9,931 -0.00(-4.80%)
Jul 29, 2019 0.0498 0.0510 0.0391 0.0500 32,337 +0.00(+8.93%)
Jul 26, 2019 0.0498 0.0498 0.0425 0.0459 48,200 -0.00(-0.22%)
Jul 25, 2019 0.0477 0.0496 0.0425 0.0460 38,137 +0.00(+1.55%)
Jul 24, 2019 0.0400 0.0496 0.0387 0.0453 218,535 +0.00(+11.85%)
Jul 23, 2019 0.0500 0.0509 0.0405 0.0405 78,382 -0.00(-7.74%)
Jul 22, 2019 0.0520 0.0520 0.0439 0.0439 27,836 -0.00(-4.57%)
Jul 19, 2019 0.0450 0.0475 0.0440 0.0460 18,100 +0.00(+2.22%)
Jul 18, 2019 0.0491 0.0519 0.0441 0.0450 74,377 -0.00(-6.05%)
Jul 17, 2019 0.0450 0.0510 0.0450 0.0479 83,081 +0.01(+19.75%)
Jul 16, 2019 0.0428 0.0480 0.0400 0.0400 100,540 -0.01(-19.19%)
Jul 15, 2019 0.0457 0.0519 0.0400 0.0495 98,776 +0.00(+0.00%)
Jul 12, 2019 0.0428 0.0509 0.0428 0.0495 161,600 +0.00(+3.13%)
Jul 11, 2019 0.0532 0.0532 0.0430 0.0480 149,538 -0.00(-6.98%)
Jul 10, 2019 0.0439 0.0519 0.0439 0.0516 52,289 +0.01(+12.17%)
Jul 09, 2019 0.0526 0.0526 0.0450 0.0460 52,415 -0.01(-10.85%)
Jul 08, 2019 0.0494 0.0531 0.0494 0.0516 258,750 -0.00(-0.19%)
Jul 05, 2019 0.0493 0.0528 0.0445 0.0517 30,200 -0.00(-2.27%)
Jul 03, 2019 0.0435 0.0529 0.0435 0.0529 74,200 +0.01(+19.14%)
Jul 02, 2019 0.0520 0.0532 0.0444 0.0444 62,852 -0.01(-22.11%)
Jul 01, 2019 0.0445 0.0571 0.0445 0.0570 96,151 +0.01(+10.89%)
Jun 28, 2019 0.0600 0.0600 0.0500 0.0514 139,400 -0.00(-6.03%)
Jun 27, 2019 0.0610 0.0610 0.0458 0.0547 109,420 +0.01(+19.96%)
Jun 26, 2019 0.0605 0.0605 0.0446 0.0456 211,791 -0.01(-24.00%)
Jun 25, 2019 0.0600 0.0627 0.0500 0.0600 158,747 +0.01(+16.50%)
Jun 24, 2019 0.0656 0.0656 0.0505 0.0515 108,492 -0.00(-6.36%)
Jun 21, 2019 0.0430 0.0550 0.0430 0.0550 323,600 +0.01(+22.22%)
Jun 20, 2019 0.0445 0.0497 0.0400 0.0450 98,633 -0.00(-5.26%)
Jun 19, 2019 0.0400 0.0497 0.0397 0.0475 57,845 +0.01(+18.75%)
Jun 18, 2019 0.0448 0.0497 0.0390 0.0400 148,837 +0.00(+0.00%)
Jun 17, 2019 0.0450 0.0497 0.0400 0.0400 89,079 -0.00(-9.09%)
Jun 14, 2019 0.0468 0.0468 0.0420 0.0440 18,000 +0.00(+0.00%)
Jun 13, 2019 0.0400 0.0440 0.0387 0.0440 82,677 +0.00(+10.00%)
Jun 12, 2019 0.0375 0.0440 0.0375 0.0400 27,528 +0.00(+0.00%)
Jun 11, 2019 0.0500 0.0500 0.0400 0.0400 54,841 -0.00(-8.88%)
Jun 10, 2019 0.0434 0.0440 0.0400 0.0439 61,722 +0.00(+8.66%)
Jun 07, 2019 0.0500 0.0500 0.0400 0.0404 137,700 -0.00(-7.76%)
Jun 06, 2019 0.0440 0.0440 0.0400 0.0438 18,472 +0.00(+9.50%)
Jun 05, 2019 0.0395 0.0500 0.0395 0.0400 22,167 +0.00(+0.00%)
Jun 04, 2019 0.0458 0.0458 0.0400 0.0400 299,499 -0.00(-9.09%)
Jun 03, 2019 0.0494 0.0494 0.0386 0.0440 51,456 -0.01(-12.00%)
May 31, 2019 0.0495 0.0500 0.0387 0.0500 50,900 +0.00(+0.00%)
May 30, 2019 0.0478 0.0500 0.0440 0.0500 55,501 +0.01(+11.11%)
May 29, 2019 0.0413 0.0483 0.0413 0.0450 36,461 -0.00(-1.10%)
May 28, 2019 0.0507 0.0533 0.0450 0.0455 183,285 -0.00(-9.54%)
May 24, 2019 0.0503 0.0529 0.0500 0.0503 16,700 +0.00(+5.01%)
May 23, 2019 0.0495 0.0530 0.0455 0.0479 48,467 +0.00(+6.44%)
May 22, 2019 0.0500 0.0531 0.0450 0.0450 154,935 -0.01(-14.29%)
May 21, 2019 0.0550 0.0550 0.0500 0.0525 96,864 -0.00(-4.37%)
May 20, 2019 0.0433 0.0549 0.0433 0.0549 61,579 +0.00(+9.15%)
May 17, 2019 0.0470 0.0530 0.0390 0.0503 171,400 -0.00(-1.37%)
May 16, 2019 0.0397 0.0510 0.0397 0.0510 84,700 +0.00(+2.00%)
May 15, 2019 0.0510 0.0510 0.0400 0.0500 220,174 -0.00(-1.77%)
May 14, 2019 0.0540 0.0540 0.0425 0.0509 136,987 -0.00(-3.96%)
May 13, 2019 0.0500 0.0550 0.0400 0.0530 99,776 +0.00(+9.28%)
May 10, 2019 0.0556 0.0590 0.0410 0.0485 289,800 +0.00(+5.66%)
May 09, 2019 0.0520 0.0534 0.0400 0.0459 188,842 -0.00(-4.37%)
May 08, 2019 0.0415 0.0480 0.0415 0.0480 116,077 +0.00(+0.00%)
May 07, 2019 0.0469 0.0480 0.0469 0.0480 133,821 +0.00(+2.35%)
May 06, 2019 0.0400 0.0480 0.0397 0.0469 279,448 +0.00(+11.67%)
May 03, 2019 0.0468 0.0520 0.0392 0.0420 547,600 -0.01(-18.13%)
May 02, 2019 0.0500 0.0600 0.0397 0.0513 317,907 -0.01(-18.57%)
May 01, 2019 0.0650 0.0650 0.0529 0.0630 23,153 +0.00(+1.61%)
Apr 30, 2019 0.0614 0.0633 0.0500 0.0620 125,093 +0.00(+0.81%)
Apr 29, 2019 0.0588 0.0650 0.0560 0.0615 58,209 +0.00(+0.16%)
Apr 26, 2019 0.0636 0.0668 0.0506 0.0614 89,500 +0.00(+2.33%)
Apr 25, 2019 0.0650 0.0650 0.0572 0.0600 144,142 -0.00(-1.80%)
Apr 24, 2019 0.0580 0.0650 0.0580 0.0611 144,130 +0.00(+0.66%)
Apr 23, 2019 0.0625 0.0650 0.0550 0.0607 143,244 -0.00(-4.86%)
Apr 22, 2019 0.0500 0.0650 0.0500 0.0638 158,196 +0.01(+10.00%)
Apr 18, 2019 0.0630 0.0630 0.0549 0.0580 108,400 -0.01(-12.52%)
Apr 17, 2019 0.0700 0.0700 0.0549 0.0663 79,536 +0.01(+10.50%)
Apr 16, 2019 0.0660 0.0668 0.0592 0.0600 259,861 -0.01(-8.26%)
Apr 15, 2019 0.0586 0.0669 0.0586 0.0654 64,160 +0.00(+3.32%)
Apr 12, 2019 0.0710 0.0710 0.0570 0.0633 15,200 +0.00(+3.77%)
Apr 11, 2019 0.0631 0.0645 0.0610 0.0610 201,926 -0.00(-3.63%)
Apr 10, 2019 0.0710 0.0710 0.0590 0.0633 46,509 -0.01(-8.26%)
Apr 09, 2019 0.0700 0.0700 0.0615 0.0690 330,805 -0.00(-0.58%)
Apr 08, 2019 0.0700 0.0700 0.0660 0.0694 46,362 +0.00(+0.58%)
Apr 05, 2019 0.0707 0.0707 0.0660 0.0690 17,600 -0.00(-1.43%)
Apr 04, 2019 0.0693 0.0720 0.0660 0.0700 52,346 +0.00(+0.00%)
Apr 03, 2019 0.0718 0.0722 0.0619 0.0700 60,314 +0.00(+0.86%)
Apr 02, 2019 0.0570 0.0701 0.0570 0.0694 31,409 -0.00(-2.94%)
Apr 01, 2019 0.0740 0.0740 0.0615 0.0715 222,001 +0.00(+3.17%)
Mar 29, 2019 0.0693 0.0730 0.0616 0.0693 40,800 +0.00(+1.91%)
Mar 28, 2019 0.0600 0.0730 0.0600 0.0680 40,936 +0.00(+6.25%)
Mar 27, 2019 0.0748 0.0758 0.0630 0.0640 59,160 -0.01(-13.51%)
Mar 26, 2019 0.0680 0.0740 0.0600 0.0740 353,396 +0.01(+8.82%)
Mar 25, 2019 0.0763 0.0800 0.0503 0.0680 111,680 -0.01(-9.33%)
Mar 22, 2019 0.0705 0.0800 0.0690 0.0750 62,600 +0.00(+0.00%)
Mar 21, 2019 0.0750 0.0840 0.0750 0.0750 222,723 +0.00(+0.00%)
Mar 20, 2019 0.0720 0.0800 0.0700 0.0750 51,945 +0.00(+1.76%)
Mar 19, 2019 0.0820 0.0860 0.0720 0.0737 78,920 +0.00(+2.65%)
Mar 18, 2019 0.0787 0.0840 0.0700 0.0718 34,027 -0.00(-2.97%)
Mar 15, 2019 0.0820 0.0820 0.0700 0.0740 27,700 -0.01(-10.30%)
Mar 14, 2019 0.0719 0.0840 0.0717 0.0825 81,748 +0.01(+7.14%)
Mar 13, 2019 0.0770 0.0850 0.0753 0.0770 116,971 -0.00(-0.52%)
Mar 12, 2019 0.0820 0.0840 0.0730 0.0774 62,004 -0.01(-6.75%)
Mar 11, 2019 0.0722 0.0840 0.0690 0.0830 28,928 +0.00(+0.00%)
Mar 08, 2019 0.0850 0.0850 0.0746 0.0830 27,500 +0.00(+1.22%)
Mar 07, 2019 0.0755 0.0877 0.0755 0.0820 24,400 -0.00(-2.38%)
Mar 06, 2019 0.0805 0.0860 0.0782 0.0840 186,286 +0.00(+5.00%)
Mar 05, 2019 0.0800 0.0840 0.0800 0.0800 49,211 +0.00(+0.00%)
Mar 04, 2019 0.0720 0.0850 0.0720 0.0800 195,194 +0.00(+0.00%)
Mar 01, 2019 0.0740 0.0800 0.0740 0.0800 25,300 +0.01(+8.11%)
Feb 28, 2019 0.0729 0.0800 0.0710 0.0740 91,356 -0.01(-7.50%)
Feb 27, 2019 0.0742 0.0830 0.0700 0.0800 375,139 +0.00(+6.10%)
Feb 26, 2019 0.0750 0.0870 0.0720 0.0754 70,045 +0.00(+0.53%)
Feb 25, 2019 0.0775 0.0850 0.0750 0.0750 292,182 -0.01(-6.25%)
Feb 22, 2019 0.0842 0.0842 0.0765 0.0800 109,700 -0.00(-4.65%)
Feb 21, 2019 0.0781 0.0850 0.0780 0.0839 71,888 -0.00(-1.29%)
Feb 20, 2019 0.0800 0.0892 0.0800 0.0850 173,948 +0.00(+3.03%)
Feb 19, 2019 0.0811 0.0899 0.0800 0.0825 119,187 +0.00(+0.00%)
Feb 15, 2019 0.0920 0.0920 0.0800 0.0825 71,000 -0.01(-7.30%)
Feb 14, 2019 0.0894 0.0900 0.0800 0.0890 62,032 +0.01(+8.54%)
Feb 13, 2019 0.0850 0.0900 0.0815 0.0820 31,836 -0.00(-0.61%)
Feb 12, 2019 0.0920 0.0920 0.0800 0.0825 101,287 -0.01(-8.33%)
Feb 11, 2019 0.0830 0.0920 0.0830 0.0900 174,273 +0.00(+5.88%)
Feb 08, 2019 0.0835 0.0919 0.0819 0.0850 61,000 -0.00(-5.13%)
Feb 07, 2019 0.0900 0.0900 0.0800 0.0896 56,838 -0.00(-0.44%)
Feb 06, 2019 0.0816 0.0900 0.0800 0.0900 70,248 +0.01(+9.22%)
Feb 05, 2019 0.0897 0.0916 0.0822 0.0824 77,714 -0.01(-8.04%)
Feb 04, 2019 0.0950 0.0964 0.0819 0.0896 214,236 -0.00(-2.29%)
Feb 01, 2019 0.0833 0.0946 0.0800 0.0917 74,800 +0.01(+7.88%)
Jan 31, 2019 0.0858 0.0949 0.0849 0.0850 108,149 -0.00(-3.41%)
Jan 30, 2019 0.0980 0.0980 0.0845 0.0880 72,761 -0.01(-7.37%)
Jan 29, 2019 0.1020 0.1020 0.0870 0.0950 187,199 +0.01(+5.56%)
Jan 28, 2019 0.0850 0.0950 0.0850 0.0900 161,368 -0.01(-5.26%)
Jan 25, 2019 0.0875 0.0950 0.0874 0.0950 305,600 +0.00(+3.26%)
Jan 24, 2019 0.0860 0.0950 0.0860 0.0920 145,308 +0.00(+0.22%)
Jan 23, 2019 0.1010 0.1010 0.0900 0.0918 95,916 -0.00(-4.37%)
Jan 22, 2019 0.0946 0.1000 0.0918 0.0960 225,274 +0.00(+1.59%)
Jan 18, 2019 0.0990 0.1000 0.0900 0.0945 212,500 +0.00(+5.00%)
Jan 17, 2019 0.1000 0.1000 0.0890 0.0900 123,230 -0.01(-7.12%)
Jan 16, 2019 0.0923 0.1000 0.0923 0.0969 278,861 +0.00(+4.76%)
Jan 15, 2019 0.0968 0.1050 0.0920 0.0925 109,614 -0.01(-6.09%)
Jan 14, 2019 0.1090 0.1090 0.0954 0.0985 233,256 -0.00(-1.50%)
Jan 11, 2019 0.0999 0.1090 0.0930 0.1000 207,000 -0.00(-4.40%)
Jan 10, 2019 0.0928 0.1070 0.0928 0.1046 147,959 +0.00(+4.60%)
Jan 09, 2019 0.1000 0.1000 0.0900 0.1000 204,411 +0.00(+0.00%)
Jan 08, 2019 0.1050 0.1050 0.0900 0.1000 170,231 +0.01(+9.89%)
Jan 07, 2019 0.1068 0.1089 0.0900 0.0910 436,284 -0.01(-7.89%)
Jan 04, 2019 0.1060 0.1060 0.0930 0.0988 322,800 +0.00(+1.75%)
Jan 03, 2019 0.1050 0.1068 0.0946 0.0971 144,495 +0.00(+0.21%)
Jan 02, 2019 0.1068 0.1085 0.0900 0.0969 93,019 -0.00(-3.10%)
Dec 31, 2018 0.1140 0.1140 0.1000 0.1000 114,500 -0.01(-8.68%)
Dec 28, 2018 0.1170 0.1200 0.0970 0.1095 125,400 -0.01(-4.78%)
Dec 27, 2018 0.1180 0.1184 0.1040 0.1150 151,709 -0.01(-5.74%)
Dec 26, 2018 0.1050 0.1220 0.0998 0.1220 223,408 +0.02(+19.96%)
Dec 24, 2018 0.1000 0.1180 0.0980 0.1017 238,800 -0.01(-7.55%)
Dec 21, 2018 0.1276 0.1300 0.1050 0.1100 295,200 -0.01(-8.33%)
Dec 20, 2018 0.1310 0.1355 0.1150 0.1200 1,055,868 +0.00(+0.00%)
Dec 19, 2018 0.1160 0.1250 0.1000 0.1200 654,618 +0.01(+14.29%)
Dec 18, 2018 0.1100 0.1160 0.1007 0.1050 347,038 -0.01(-4.55%)
Dec 17, 2018 0.1065 0.1120 0.1000 0.1100 426,205 +0.01(+7.11%)
Dec 14, 2018 0.1114 0.1160 0.0970 0.1027 291,200 -0.01(-7.14%)
Dec 13, 2018 0.1370 0.1540 0.1106 0.1106 1,265,349 -0.03(-20.03%)
Dec 12, 2018 0.0950 0.1420 0.0896 0.1383 1,906,000 +0.05(+53.84%)
Dec 11, 2018 0.0901 0.0929 0.0795 0.0899 135,020 -0.00(-1.75%)
Dec 10, 2018 0.0900 0.0929 0.0800 0.0915 425,761 +0.00(+0.00%)
Dec 07, 2018 0.0900 0.0920 0.0780 0.0915 360,400 +0.01(+13.81%)
Dec 06, 2018 0.0820 0.0895 0.0751 0.0804 114,965 -0.01(-10.17%)
Dec 04, 2018 0.0823 0.0900 0.0800 0.0895 203,400 +0.00(+0.90%)
Dec 03, 2018 0.0922 0.0942 0.0824 0.0887 147,039 -0.00(-3.80%)
Nov 30, 2018 0.0910 0.0960 0.0810 0.0922 201,300 +0.00(+0.55%)
Nov 29, 2018 0.0970 0.0980 0.0846 0.0917 108,258 -0.00(-3.47%)
Nov 28, 2018 0.0888 0.0993 0.0780 0.0950 199,744 +0.01(+18.75%)
Nov 27, 2018 0.0944 0.0944 0.0770 0.0800 105,218 -0.01(-11.11%)
Nov 26, 2018 0.1000 0.1000 0.0833 0.0900 191,132 +0.00(+5.88%)
Nov 23, 2018 0.0854 0.0980 0.0850 0.0850 23,700 -0.00(-1.85%)
Nov 21, 2018 0.0866 0.0866 0.0866 0 +0.00(+2.36%)
Nov 20, 2018 0.0905 0.0909 0.0800 0.0846 94,263 -0.00(-5.16%)
Nov 19, 2018 0.0810 0.0930 0.0800 0.0892 147,225 +0.01(+10.12%)
Nov 16, 2018 0.0965 0.0970 0.0800 0.0810 60,500 -0.01(-6.36%)
Nov 15, 2018 0.0900 0.0920 0.0810 0.0865 29,289 -0.00(-2.59%)
Nov 14, 2018 0.0850 0.0937 0.0800 0.0888 34,480 -0.00(-5.23%)
Nov 13, 2018 0.0932 0.0960 0.0865 0.0937 47,410 +0.00(+0.54%)
Nov 12, 2018 0.0869 0.1020 0.0865 0.0932 42,549 +0.01(+7.75%)
Nov 09, 2018 0.0980 0.0980 0.0865 0.0865 47,800 -0.00(-4.42%)
Nov 08, 2018 0.0874 0.0999 0.0865 0.0905 219,571 +0.00(+0.56%)
Nov 07, 2018 0.0920 0.0920 0.0875 0.0900 85,450 +0.00(+2.86%)
Nov 06, 2018 0.0836 0.0900 0.0770 0.0875 75,721 -0.00(-1.13%)
Nov 05, 2018 0.0900 0.0903 0.0802 0.0885 97,436 -0.00(-1.34%)
Nov 02, 2018 0.0789 0.0910 0.0750 0.0897 125,300 -0.00(-0.11%)
Nov 01, 2018 0.0930 0.0930 0.0840 0.0898 150,253 +0.00(+0.56%)
Oct 31, 2018 0.0770 0.0921 0.0770 0.0893 117,560 +0.00(+4.94%)
Oct 30, 2018 0.0744 0.0890 0.0744 0.0851 163,709 +0.00(+0.12%)
Oct 29, 2018 0.1000 0.1050 0.0850 0.0850 134,435 -0.01(-12.82%)
Oct 26, 2018 0.0894 0.0995 0.0850 0.0975 162,200 +0.00(+2.85%)
Oct 25, 2018 0.0900 0.0950 0.0800 0.0948 93,471 +0.00(+4.52%)
Oct 24, 2018 0.0936 0.0950 0.0800 0.0907 110,025 +0.00(+0.78%)
Oct 23, 2018 0.0877 0.0990 0.0700 0.0900 511,723 -0.01(-5.26%)
Oct 22, 2018 0.1100 0.1137 0.0860 0.0950 480,926 -0.01(-12.04%)
Oct 19, 2018 0.1260 0.1260 0.1050 0.1080 263,800 -0.02(-15.63%)
Oct 18, 2018 0.1165 0.1284 0.1150 0.1280 109,079 +0.01(+6.67%)
Oct 17, 2018 0.1270 0.1310 0.1190 0.1200 155,492 -0.01(-5.51%)
Oct 16, 2018 0.1200 0.1334 0.1200 0.1270 100,127 -0.00(-0.78%)
Oct 15, 2018 0.1350 0.1350 0.1210 0.1280 111,467 +0.00(+2.40%)
Oct 12, 2018 0.1287 0.1350 0.1190 0.1250 74,400 -0.00(-1.57%)
Oct 11, 2018 0.1245 0.1300 0.1180 0.1270 85,414 +0.01(+4.44%)
Oct 10, 2018 0.1230 0.1351 0.1216 0.1216 173,952 -0.01(-5.00%)
Oct 09, 2018 0.1290 0.1349 0.1216 0.1280 100,714 -0.00(-1.54%)
Oct 08, 2018 0.1280 0.1330 0.1210 0.1300 129,112 +0.00(+3.17%)
Oct 05, 2018 0.1340 0.1340 0.1248 0.1260 103,300 +0.00(+0.72%)
Oct 04, 2018 0.1360 0.1400 0.1250 0.1251 201,137 -0.00(-2.42%)
Oct 03, 2018 0.1403 0.1420 0.1265 0.1282 254,202 -0.01(-4.75%)
Oct 02, 2018 0.1250 0.1408 0.1250 0.1346 198,576 -0.00(-1.75%)
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.