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 28, 2024 2.750 2.750 2.650 2.677 1,105 -0.11(-4.06%)
May 23, 2024 2.790 143 -0.06(-2.11%)
May 22, 2024 2.930 3.050 2.850 2.850 1,516 -0.07(-2.39%)
May 21, 2024 2.919 2.920 2.919 2.920 1,289 -0.01(-0.34%)
May 20, 2024 2.890 2.985 2.880 2.930 1,829 +0.13(+4.64%)
May 17, 2024 2.600 2.800 2.600 2.800 3,393 +0.20(+7.69%)
May 16, 2024 2.680 2.680 2.600 2.600 2,844 -0.13(-4.76%)
May 15, 2024 2.730 2.950 2.680 2.730 7,216 -0.09(-3.19%)
May 14, 2024 2.690 2.910 2.690 2.820 1,217 +0.04(+1.44%)
May 13, 2024 2.798 2.875 2.780 2.780 4,380 -0.17(-5.76%)
May 10, 2024 3.080 3.080 2.780 2.950 1,465 +0.01(+0.17%)
May 09, 2024 2.900 3.000 2.810 2.945 5,153 -0.04(-1.17%)
May 08, 2024 2.890 3.110 2.840 2.980 4,635 +0.17(+6.16%)
May 07, 2024 2.910 2.910 2.680 2.807 1,785 -0.07(-2.53%)
May 06, 2024 2.720 2.880 2.628 2.880 5,206 +0.02(+0.65%)
May 03, 2024 2.848 2.861 2.848 2.861 614 +0.21(+7.97%)
May 02, 2024 2.720 2.930 2.650 2.650 6,691 -0.07(-2.58%)
May 01, 2024 2.850 2.850 2.720 2.720 4,802 -0.13(-4.56%)
Apr 30, 2024 2.870 2.931 2.820 2.850 6,555 -0.13(-4.36%)
Apr 29, 2024 3.080 3.080 2.780 2.980 9,604 -0.10(-3.25%)
Apr 26, 2024 2.930 3.080 2.850 3.080 5,691 +0.09(+3.01%)
Apr 25, 2024 3.050 3.050 2.990 2.990 252 -0.01(-0.33%)
Apr 24, 2024 3.070 3.070 2.830 3.000 751 -0.05(-1.64%)
Apr 23, 2024 2.810 3.055 2.800 3.050 2,735 +0.04(+1.33%)
Apr 22, 2024 2.880 3.100 2.880 3.010 3,027 +0.10(+3.44%)
Apr 19, 2024 2.920 3.080 2.790 2.910 2,751 +0.05(+1.75%)
Apr 18, 2024 2.910 2.930 2.800 2.860 3,430 +0.07(+2.51%)
Apr 17, 2024 2.790 2.790 2.780 2.790 1,418 -0.06(-2.11%)
Apr 16, 2024 2.800 2.900 2.800 2.850 601 -0.00(-0.13%)
Apr 15, 2024 2.770 2.854 2.770 2.854 461 -0.01(-0.22%)
Apr 12, 2024 2.950 2.950 2.752 2.860 2,498 -0.10(-3.38%)
Apr 11, 2024 2.950 2.960 2.940 2.960 2,927 +0.08(+2.78%)
Apr 10, 2024 2.950 2.980 2.750 2.880 2,489 +0.06(+2.13%)
Apr 09, 2024 2.830 3.000 2.800 2.820 23,752 -0.10(-3.42%)
Apr 08, 2024 2.860 2.920 2.860 2.920 1,056 -0.02(-0.51%)
Apr 05, 2024 2.900 3.000 2.800 2.935 3,966 -0.19(-6.23%)
Apr 04, 2024 2.920 3.150 2.920 3.130 11,088 +0.38(+13.82%)
Apr 03, 2024 2.810 2.900 2.750 2.750 4,156 -0.19(-6.46%)
Apr 02, 2024 2.730 2.940 2.730 2.940 1,996 +0.03(+1.03%)
Apr 01, 2024 2.690 2.910 2.690 2.910 1,232 +0.21(+7.70%)
Mar 28, 2024 2.970 3.000 2.700 2.702 5,350 -0.28(-9.33%)
Mar 27, 2024 2.780 2.984 2.690 2.980 3,831 +0.19(+6.86%)
Mar 26, 2024 2.980 2.980 2.789 2.789 755 -0.09(-3.17%)
Mar 25, 2024 2.875 2.950 2.733 2.880 7,103 -0.05(-1.71%)
Mar 22, 2024 3.150 3.150 2.680 2.930 4,354 -0.35(-10.67%)
Mar 21, 2024 3.320 3.320 3.059 3.280 2,632 -0.04(-1.20%)
Mar 20, 2024 2.900 3.320 2.740 3.320 8,405 +0.46(+16.08%)
Mar 19, 2024 2.940 2.960 2.846 2.860 1,985 -0.14(-4.67%)
Mar 18, 2024 3.070 3.079 3.000 3.000 3,412 -0.07(-2.28%)
Mar 15, 2024 3.080 3.140 3.070 3.070 1,152 -0.09(-2.85%)
Mar 14, 2024 2.990 3.160 2.990 3.160 1,561 +0.10(+3.27%)
Mar 13, 2024 3.200 3.240 3.060 3.060 3,002 -0.03(-0.97%)
Mar 12, 2024 3.020 3.150 3.020 3.090 6,948 +0.09(+3.00%)
Mar 11, 2024 2.820 3.000 2.820 3.000 16,116 +0.06(+2.04%)
Mar 08, 2024 2.870 2.950 2.870 2.940 770 +0.07(+2.34%)
Mar 07, 2024 2.960 2.960 2.873 2.873 3,274 -0.11(-3.60%)
Mar 06, 2024 2.860 2.981 2.830 2.980 2,469 +0.17(+6.05%)
Mar 05, 2024 2.860 2.860 2.810 2.810 1,652 +0.01(+0.36%)
Mar 04, 2024 2.860 2.860 2.800 2.800 1,742 +0.00(+0.00%)
Mar 01, 2024 2.600 2.800 2.600 2.800 1,802 +0.20(+7.69%)
Feb 29, 2024 2.780 2.795 2.600 2.600 4,180 -0.06(-2.26%)
Feb 28, 2024 2.600 2.870 2.600 2.660 5,893 +0.01(+0.19%)
Feb 27, 2024 3.160 3.160 2.655 2.655 26,879 +0.15(+5.78%)
Feb 26, 2024 2.380 2.620 2.380 2.510 4,649 -0.03(-1.18%)
Feb 23, 2024 2.700 2.700 2.475 2.540 6,356 -0.17(-6.27%)
Feb 22, 2024 2.640 2.890 2.640 2.710 4,069 -0.08(-2.87%)
Feb 21, 2024 2.720 2.870 2.720 2.790 5,915 -0.04(-1.41%)
Feb 20, 2024 2.860 2.970 2.610 2.830 8,224 -0.11(-3.74%)
Feb 16, 2024 3.100 3.100 2.940 2.940 17,136 -0.09(-2.97%)
Feb 15, 2024 2.930 3.180 2.930 3.030 14,132 +0.10(+3.41%)
Feb 14, 2024 2.690 3.210 2.690 2.930 36,977 +0.19(+6.93%)
Feb 13, 2024 2.850 2.850 2.705 2.740 5,310 -0.06(-2.14%)
Feb 12, 2024 2.750 3.050 2.750 2.800 16,090 +0.05(+1.82%)
Feb 09, 2024 2.530 2.790 2.330 2.750 16,167 +0.28(+11.34%)
Feb 08, 2024 2.500 2.500 2.350 2.470 3,311 -0.02(-0.80%)
Feb 07, 2024 2.300 2.490 2.300 2.490 4,566 +0.15(+6.41%)
Feb 06, 2024 2.270 2.389 2.270 2.340 6,126 -0.03(-1.27%)
Feb 05, 2024 2.480 2.480 2.295 2.370 5,825 -0.10(-4.04%)
Feb 02, 2024 2.350 2.480 2.278 2.470 4,564 +0.23(+10.27%)
Feb 01, 2024 2.520 2.570 2.240 2.240 12,445 -0.32(-12.50%)
Jan 31, 2024 2.680 2.750 2.530 2.560 10,210 -0.06(-2.29%)
Jan 30, 2024 2.450 2.640 2.410 2.620 8,908 +0.19(+7.82%)
Jan 29, 2024 2.520 2.590 2.290 2.430 20,409 -0.08(-3.19%)
Jan 26, 2024 2.440 2.510 2.260 2.510 19,441 +0.29(+13.06%)
Jan 25, 2024 2.150 2.220 2.150 2.220 8,605 +0.03(+1.37%)
Jan 24, 2024 2.270 2.310 2.121 2.190 5,974 +0.01(+0.46%)
Jan 23, 2024 2.240 2.300 2.091 2.180 5,602 +0.01(+0.46%)
Jan 22, 2024 2.110 2.290 2.110 2.170 16,418 +0.05(+2.36%)
Jan 19, 2024 2.160 2.160 2.042 2.120 19,388 -0.01(-0.47%)
Jan 18, 2024 2.120 2.250 2.070 2.130 8,894 -0.03(-1.39%)
Jan 17, 2024 2.120 2.282 2.120 2.160 5,579 -0.04(-1.82%)
Jan 16, 2024 2.180 2.320 2.180 2.200 13,580 +0.00(+0.00%)
Jan 12, 2024 2.230 2.290 2.145 2.200 22,739 -0.16(-6.78%)
Jan 11, 2024 2.670 2.670 2.232 2.360 49,568 -0.37(-13.55%)
Jan 10, 2024 2.930 2.990 2.510 2.730 48,058 -0.26(-8.70%)
Jan 09, 2024 3.010 3.090 2.870 2.990 42,122 -0.12(-3.86%)
Jan 08, 2024 3.100 3.140 2.850 3.110 63,951 -0.10(-3.12%)
Jan 05, 2024 3.690 3.690 3.000 3.210 90,782 -0.16(-4.75%)
Jan 04, 2024 3.240 3.890 3.240 3.370 314,159 -0.13(-3.71%)
Jan 03, 2024 2.530 3.790 2.450 3.500 631,834 +1.00(+40.00%)
Jan 02, 2024 2.290 3.250 2.020 2.500 665,293 -0.53(-17.49%)
Dec 29, 2023 3.290 4.000 2.586 3.030 9,656,864 +1.13(+59.47%)
Dec 28, 2023 1.910 2.037 1.900 1.900 749,395 +0.00(+0.00%)
Dec 27, 2023 2.000 2.050 1.750 1.900 14,545 -0.10(-5.00%)
Dec 26, 2023 2.020 2.020 2.000 2.000 549 -0.03(-1.29%)
Dec 22, 2023 2.020 2.026 2.020 2.026 1,205 +0.01(+0.31%)
Dec 21, 2023 2.020 2.020 2.020 2.020 382 +0.00(+0.00%)
Dec 20, 2023 2.020 2.020 2.020 2.020 340 -0.01(-0.59%)
Dec 19, 2023 2.032 2.032 2.032 2.032 680 +0.01(+0.59%)
Dec 18, 2023 2.050 2.080 2.020 2.020 1,459 -0.08(-3.80%)
Dec 15, 2023 2.090 2.100 2.070 2.100 4,045 +0.05(+2.44%)
Dec 13, 2023 2.050 182 -0.05(-2.38%)
Dec 12, 2023 2.100 2.100 2.100 2.100 206 +0.00(+0.00%)
Dec 11, 2023 2.100 2.100 2.100 2.100 1,513 +0.04(+2.04%)
Dec 08, 2023 2.100 2.100 2.021 2.058 1,866 +0.03(+1.38%)
Dec 07, 2023 2.070 2.070 2.020 2.030 1,005 -0.12(-5.58%)
Dec 06, 2023 2.327 2.327 2.028 2.150 1,904 +0.13(+6.44%)
Dec 05, 2023 2.020 2.020 2.020 2.020 379 -0.09(-4.41%)
Dec 04, 2023 2.190 2.190 2.021 2.113 2,386 +0.09(+4.35%)
Dec 01, 2023 2.010 2.095 2.000 2.025 36,010 -0.08(-4.03%)
Nov 30, 2023 2.380 2.380 2.110 2.110 1,918 +0.10(+4.98%)
Nov 28, 2023 2.010 85 -0.11(-5.19%)
Nov 27, 2023 2.104 2.170 2.104 2.120 4,003 -0.28(-11.67%)
Nov 24, 2023 2.360 2.400 2.230 2.400 4,923 +0.29(+13.75%)
Nov 22, 2023 2.010 2.110 2.010 2.110 2,357 +0.10(+4.97%)
Nov 21, 2023 2.010 2.010 2.010 2.010 223 -0.04(-1.95%)
Nov 20, 2023 2.080 2.190 2.010 2.050 4,957 +0.04(+1.99%)
Nov 17, 2023 2.030 2.030 2.010 2.010 2,880 -0.09(-4.29%)
Nov 15, 2023 2.100 0 +0.08(+3.96%)
Nov 09, 2023 2.020 25 +0.01(+0.50%)
Nov 08, 2023 2.010 2.010 2.010 2.010 121 -0.03(-1.37%)
Nov 07, 2023 2.010 2.038 2.010 2.038 460 +0.03(+1.39%)
Nov 06, 2023 2.010 2.050 2.010 2.010 854 -0.09(-4.29%)
Nov 02, 2023 2.100 84 +0.06(+2.94%)
Nov 01, 2023 2.030 2.040 2.010 2.040 1,467 -0.06(-2.86%)
Oct 31, 2023 2.020 2.100 2.020 2.100 2,042 +0.05(+2.44%)
Oct 30, 2023 2.010 2.160 2.010 2.050 3,821 +0.04(+1.99%)
Oct 27, 2023 2.100 2.100 2.010 2.010 6,138 -0.11(-5.19%)
Oct 26, 2023 2.120 2.120 2.120 2.120 286 +0.05(+2.42%)
Oct 25, 2023 2.050 2.135 2.040 2.070 1,090 -0.12(-5.48%)
Oct 24, 2023 2.190 2.190 2.190 2.190 216 +0.13(+6.31%)
Oct 23, 2023 2.010 2.110 2.010 2.060 2,784 -0.03(-1.44%)
Oct 19, 2023 2.090 17 +0.07(+3.39%)
Oct 18, 2023 2.010 2.084 2.010 2.022 1,856 -0.07(-3.28%)
Oct 17, 2023 2.100 2.110 2.010 2.090 4,126 +0.08(+3.98%)
Oct 16, 2023 2.120 2.120 2.010 2.010 626 -0.00(-0.07%)
Oct 13, 2023 2.010 2.011 2.010 2.011 1,681 -0.01(-0.43%)
Oct 12, 2023 2.010 2.020 2.010 2.020 1,046 +0.01(+0.50%)
Oct 10, 2023 2.010 180 -0.00(-0.03%)
Oct 09, 2023 2.160 2.180 2.010 2.011 4,326 -0.07(-3.34%)
Oct 06, 2023 2.010 2.160 2.010 2.080 18,407 +0.06(+2.72%)
Oct 05, 2023 2.010 2.151 2.010 2.025 8,620 -0.08(-3.57%)
Oct 04, 2023 2.180 2.180 2.010 2.100 9,415 -0.17(-7.49%)
Oct 03, 2023 2.310 2.310 2.270 2.270 1,749 -0.03(-1.30%)
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.