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

Cannabix Technologies Inc (OP: BLOZF )

0.5213 -0.0087 (-1.64%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 21, 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 (%)
Nov 30, 2020 0.5250 0.8254 0.5200 0.8161 2,865,590 +0.30(+59.39%)
Nov 27, 2020 0.4470 0.5257 0.4340 0.5120 433,800 +0.07(+15.84%)
Nov 25, 2020 0.4800 0.4800 0.4380 0.4420 262,700 -0.01(-2.56%)
Nov 24, 2020 0.4880 0.4880 0.4480 0.4536 293,141 +0.02(+3.47%)
Nov 23, 2020 0.4100 0.5600 0.3943 0.4384 1,709,866 +0.06(+15.37%)
Nov 20, 2020 0.3570 0.3900 0.3570 0.3800 178,000 +0.00(+0.53%)
Nov 19, 2020 0.3495 0.3847 0.3470 0.3780 86,508 +0.00(+0.05%)
Nov 18, 2020 0.3601 0.3845 0.3601 0.3778 155,824 +0.00(+1.29%)
Nov 17, 2020 0.3800 0.3900 0.3510 0.3730 153,888 -0.00(-0.72%)
Nov 16, 2020 0.3670 0.3800 0.3255 0.3757 128,215 +0.00(+0.59%)
Nov 13, 2020 0.3200 0.3746 0.3200 0.3735 80,600 +0.01(+2.05%)
Nov 12, 2020 0.3500 0.3800 0.3497 0.3660 100,575 +0.02(+4.66%)
Nov 11, 2020 0.3389 0.3525 0.3257 0.3497 83,060 -0.00(-0.09%)
Nov 10, 2020 0.3600 0.3745 0.3300 0.3500 217,838 -0.01(-2.02%)
Nov 09, 2020 0.3869 0.4000 0.3334 0.3572 291,652 -0.02(-4.75%)
Nov 06, 2020 0.3603 0.3858 0.3401 0.3750 345,700 +0.03(+7.91%)
Nov 05, 2020 0.3570 0.3819 0.3271 0.3475 433,030 +0.02(+5.05%)
Nov 04, 2020 0.3295 0.3400 0.3135 0.3308 63,961 +0.00(+1.41%)
Nov 03, 2020 0.3240 0.3321 0.3141 0.3262 73,085 -0.00(-0.12%)
Nov 02, 2020 0.3470 0.3470 0.2950 0.3266 166,633 +0.01(+4.68%)
Oct 30, 2020 0.3439 0.3450 0.3100 0.3120 69,000 -0.02(-5.88%)
Oct 29, 2020 0.3600 0.3900 0.3209 0.3315 180,191 -0.03(-7.69%)
Oct 28, 2020 0.3190 0.4000 0.3111 0.3591 800,326 +0.05(+16.70%)
Oct 27, 2020 0.2755 0.3213 0.2755 0.3077 96,022 +0.01(+3.95%)
Oct 26, 2020 0.2720 0.3050 0.2720 0.2960 113,356 -0.01(-2.89%)
Oct 23, 2020 0.3380 0.3380 0.2910 0.3048 36,800 -0.00(-1.52%)
Oct 22, 2020 0.3081 0.3147 0.3000 0.3095 77,526 +0.00(+1.48%)
Oct 21, 2020 0.3360 0.3360 0.3000 0.3050 61,456 -0.01(-3.05%)
Oct 20, 2020 0.3100 0.3200 0.3000 0.3146 112,392 +0.01(+4.87%)
Oct 19, 2020 0.2950 0.3100 0.2920 0.3000 72,168 +0.00(+0.00%)
Oct 16, 2020 0.2946 0.3100 0.2946 0.3000 84,000 -0.01(-2.22%)
Oct 15, 2020 0.2900 0.3210 0.2900 0.3068 39,349 -0.01(-2.11%)
Oct 14, 2020 0.3037 0.3209 0.3000 0.3134 47,828 +0.01(+2.75%)
Oct 13, 2020 0.3300 0.3300 0.3050 0.3050 89,722 -0.02(-6.15%)
Oct 12, 2020 0.3070 0.3250 0.2770 0.3250 75,655 +0.02(+5.31%)
Oct 09, 2020 0.3095 0.3284 0.2925 0.3086 62,100 -0.01(-3.53%)
Oct 08, 2020 0.2945 0.3268 0.2890 0.3199 48,874 +0.01(+2.24%)
Oct 07, 2020 0.2961 0.3260 0.2961 0.3129 57,872 -0.00(-0.48%)
Oct 06, 2020 0.3210 0.3369 0.3000 0.3144 94,870 -0.02(-5.87%)
Oct 05, 2020 0.3170 0.3600 0.3170 0.3340 198,197 +0.03(+9.29%)
Oct 02, 2020 0.3330 0.3330 0.2976 0.3056 68,400 -0.00(-1.32%)
Oct 01, 2020 0.2840 0.3252 0.2840 0.3097 110,826 +0.01(+2.21%)
Sep 30, 2020 0.2860 0.3240 0.2860 0.3030 81,527 -0.01(-2.88%)
Sep 29, 2020 0.2976 0.3223 0.2976 0.3120 34,735 +0.00(+0.65%)
Sep 28, 2020 0.3100 0.3339 0.3100 0.3100 62,016 -0.01(-1.71%)
Sep 25, 2020 0.3212 0.3212 0.3010 0.3154 83,400 -0.00(-1.44%)
Sep 24, 2020 0.3180 0.3300 0.3116 0.3200 80,615 -0.01(-1.54%)
Sep 23, 2020 0.3200 0.3447 0.3200 0.3250 21,134 -0.00(-0.73%)
Sep 22, 2020 0.3461 0.3461 0.3199 0.3274 51,754 -0.00(-1.44%)
Sep 21, 2020 0.3185 0.3481 0.3185 0.3322 222,748 +0.00(+0.67%)
Sep 18, 2020 0.3554 0.3554 0.3300 0.3300 110,200 -0.02(-5.71%)
Sep 17, 2020 0.3235 0.3601 0.3235 0.3500 61,898 -0.00(-0.85%)
Sep 16, 2020 0.3500 0.3600 0.3432 0.3530 64,952 +0.00(+0.86%)
Sep 15, 2020 0.3281 0.3575 0.3257 0.3500 178,047 +0.01(+4.48%)
Sep 14, 2020 0.3325 0.3500 0.3300 0.3350 54,044 -0.00(-1.33%)
Sep 11, 2020 0.3500 0.3500 0.3317 0.3395 34,600 -0.00(-1.16%)
Sep 10, 2020 0.3479 0.3500 0.3400 0.3435 40,860 -0.00(-0.49%)
Sep 09, 2020 0.3458 0.3555 0.3400 0.3452 106,710 +0.00(+0.79%)
Sep 08, 2020 0.3500 0.3600 0.3400 0.3425 75,984 -0.01(-1.52%)
Sep 04, 2020 0.3418 0.3627 0.3418 0.3478 62,700 +0.00(+0.52%)
Sep 03, 2020 0.3624 0.3624 0.3450 0.3460 78,745 -0.01(-2.54%)
Sep 02, 2020 0.3583 0.3631 0.3500 0.3550 132,141 -0.00(-0.56%)
Sep 01, 2020 0.3840 0.3840 0.3541 0.3570 179,773 -0.00(-0.36%)
Aug 31, 2020 0.3330 0.3723 0.3330 0.3583 68,196 -0.00(-0.47%)
Aug 28, 2020 0.3393 0.3799 0.3393 0.3600 48,600 +0.00(+1.12%)
Aug 27, 2020 0.3577 0.3750 0.3550 0.3560 135,600 -0.01(-2.68%)
Aug 26, 2020 0.3700 0.3755 0.3600 0.3658 73,094 -0.00(-1.14%)
Aug 25, 2020 0.3480 0.3753 0.3480 0.3700 83,380 +0.00(+1.09%)
Aug 24, 2020 0.3410 0.3799 0.3410 0.3660 117,973 -0.01(-2.32%)
Aug 21, 2020 0.3600 0.3775 0.3600 0.3747 67,200 +0.00(+0.78%)
Aug 20, 2020 0.3652 0.3796 0.3613 0.3718 59,769 +0.01(+1.56%)
Aug 19, 2020 0.3675 0.3786 0.3420 0.3661 87,470 -0.00(-0.62%)
Aug 18, 2020 0.3759 0.3822 0.3638 0.3684 80,732 +0.00(+0.35%)
Aug 17, 2020 0.3800 0.3950 0.3613 0.3671 122,324 -0.01(-3.39%)
Aug 14, 2020 0.4051 0.4058 0.3735 0.3800 97,700 -0.00(-0.24%)
Aug 13, 2020 0.3449 0.4148 0.3449 0.3809 476,957 +0.03(+8.95%)
Aug 12, 2020 0.3764 0.3764 0.3450 0.3496 170,982 -0.01(-3.16%)
Aug 11, 2020 0.3500 0.3725 0.3500 0.3610 66,675 +0.00(+0.06%)
Aug 10, 2020 0.3908 0.4105 0.3590 0.3608 163,800 -0.03(-6.89%)
Aug 07, 2020 0.3653 0.4000 0.3619 0.3875 112,300 +0.02(+4.73%)
Aug 06, 2020 0.3455 0.3922 0.3455 0.3700 41,696 -0.01(-1.33%)
Aug 05, 2020 0.4050 0.4100 0.3610 0.3750 79,752 +0.01(+2.18%)
Aug 04, 2020 0.3753 0.3862 0.3545 0.3670 100,330 -0.02(-5.75%)
Aug 03, 2020 0.4013 0.4013 0.3760 0.3894 100,399 -0.01(-1.42%)
Jul 31, 2020 0.3390 0.4200 0.3390 0.3950 116,900 +0.04(+11.74%)
Jul 30, 2020 0.3240 0.3591 0.3240 0.3535 59,253 +0.00(+1.00%)
Jul 29, 2020 0.3408 0.3627 0.3408 0.3500 147,045 -0.01(-2.78%)
Jul 28, 2020 0.3280 0.3703 0.3280 0.3600 96,505 -0.01(-2.39%)
Jul 27, 2020 0.3820 0.3820 0.3340 0.3688 236,385 -0.01(-2.43%)
Jul 24, 2020 0.3676 0.3880 0.3651 0.3780 26,200 -0.00(-0.60%)
Jul 23, 2020 0.3725 0.4152 0.3692 0.3803 109,206 -0.01(-2.31%)
Jul 22, 2020 0.3690 0.4204 0.3637 0.3893 276,020 -0.01(-2.68%)
Jul 21, 2020 0.3860 0.4276 0.3860 0.4000 45,335 -0.01(-2.44%)
Jul 20, 2020 0.3910 0.4500 0.3910 0.4100 142,900 +0.00(+0.61%)
Jul 17, 2020 0.4150 0.4150 0.3900 0.4075 130,000 +0.01(+1.52%)
Jul 16, 2020 0.3890 0.4100 0.3880 0.4014 113,025 -0.01(-2.03%)
Jul 15, 2020 0.4010 0.4298 0.3801 0.4097 87,679 +0.00(+0.54%)
Jul 14, 2020 0.4330 0.4330 0.3800 0.4075 100,094 -0.01(-2.74%)
Jul 13, 2020 0.4500 0.4500 0.3800 0.4190 268,161 +0.02(+6.08%)
Jul 10, 2020 0.3735 0.4162 0.3644 0.3950 278,800 +0.04(+9.72%)
Jul 09, 2020 0.3765 0.4283 0.3500 0.3600 355,438 -0.04(-10.00%)
Jul 08, 2020 0.4845 0.6396 0.3930 0.4000 1,480,098 -0.08(-17.53%)
Jul 07, 2020 0.3310 0.5099 0.3309 0.4850 1,233,620 +0.13(+37.47%)
Jul 06, 2020 0.2960 0.3800 0.2960 0.3528 537,481 +0.05(+17.40%)
Jul 02, 2020 0.3100 0.3150 0.2900 0.3005 181,800 -0.01(-3.06%)
Jul 01, 2020 0.2900 0.3199 0.2900 0.3100 114,788 -0.00(-0.64%)
Jun 30, 2020 0.3198 0.3317 0.3100 0.3120 98,181 -0.00(-0.79%)
Jun 29, 2020 0.3300 0.3364 0.2935 0.3145 188,949 -0.02(-5.78%)
Jun 26, 2020 0.3237 0.3350 0.3109 0.3338 32,400 -0.00(-0.03%)
Jun 25, 2020 0.3575 0.3600 0.3050 0.3339 73,586 +0.01(+1.95%)
Jun 24, 2020 0.3414 0.3414 0.3041 0.3275 118,191 -0.00(-0.33%)
Jun 23, 2020 0.3366 0.3461 0.3200 0.3286 78,967 +0.00(+1.11%)
Jun 22, 2020 0.2990 0.3409 0.2990 0.3250 125,786 -0.00(-0.03%)
Jun 19, 2020 0.2970 0.3450 0.2970 0.3251 137,000 -0.00(-0.43%)
Jun 18, 2020 0.3180 0.3424 0.3180 0.3265 54,403 -0.00(-1.03%)
Jun 17, 2020 0.3377 0.3499 0.3194 0.3299 97,927 -0.01(-3.59%)
Jun 16, 2020 0.3355 0.3497 0.3260 0.3422 93,875 +0.00(+0.65%)
Jun 15, 2020 0.3400 0.3518 0.3290 0.3400 56,837 +0.01(+3.09%)
Jun 12, 2020 0.3307 0.3348 0.3150 0.3298 39,400 +0.01(+3.61%)
Jun 11, 2020 0.3300 0.3450 0.3070 0.3183 105,404 -0.02(-7.07%)
Jun 10, 2020 0.3470 0.3500 0.3000 0.3425 158,377 +0.01(+2.76%)
Jun 09, 2020 0.3080 0.3475 0.3080 0.3333 98,885 -0.01(-3.39%)
Jun 08, 2020 0.2890 0.3450 0.2890 0.3450 265,222 +0.02(+6.15%)
Jun 05, 2020 0.3315 0.3400 0.3250 0.3250 156,300 -0.01(-1.96%)
Jun 04, 2020 0.3400 0.3622 0.3242 0.3315 87,117 -0.01(-2.33%)
Jun 03, 2020 0.3562 0.3632 0.3220 0.3394 183,199 -0.01(-3.39%)
Jun 02, 2020 0.3662 0.3718 0.3513 0.3513 46,677 -0.01(-3.46%)
Jun 01, 2020 0.3343 0.3640 0.3343 0.3639 248,666 +0.01(+3.97%)
May 29, 2020 0.3284 0.3598 0.3209 0.3500 270,500 +0.02(+6.06%)
May 28, 2020 0.2995 0.3433 0.2995 0.3300 104,291 +0.01(+3.81%)
May 27, 2020 0.3190 0.3500 0.3100 0.3179 178,097 -0.02(-6.50%)
May 26, 2020 0.3250 0.3625 0.3141 0.3400 337,106 +0.03(+10.93%)
May 22, 2020 0.2920 0.3089 0.2920 0.3065 73,900 +0.01(+2.17%)
May 21, 2020 0.3020 0.3132 0.2905 0.3000 98,966 +0.00(+0.00%)
May 20, 2020 0.2730 0.3140 0.2730 0.3000 219,863 -0.01(-4.46%)
May 19, 2020 0.2900 0.3147 0.2900 0.3140 169,194 +0.01(+4.67%)
May 18, 2020 0.3200 0.3200 0.2640 0.3000 150,671 -0.01(-2.91%)
May 15, 2020 0.3000 0.3090 0.2825 0.3090 96,500 +0.01(+3.55%)
May 14, 2020 0.3037 0.3174 0.2939 0.2984 69,261 -0.01(-1.87%)
May 13, 2020 0.3100 0.3314 0.3000 0.3041 63,295 -0.00(-0.30%)
May 12, 2020 0.3080 0.3600 0.3000 0.3050 236,905 -0.02(-4.84%)
May 11, 2020 0.3140 0.3550 0.3097 0.3205 360,216 +0.01(+3.72%)
May 08, 2020 0.3117 0.3199 0.2999 0.3090 90,400 -0.00(-0.29%)
May 07, 2020 0.2827 0.3242 0.2827 0.3099 127,921 +0.01(+4.34%)
May 06, 2020 0.3040 0.3152 0.2901 0.2970 77,171 -0.02(-5.77%)
May 05, 2020 0.2760 0.3160 0.2760 0.3152 102,620 +0.02(+6.85%)
May 04, 2020 0.3059 0.3059 0.2870 0.2950 82,688 -0.00(-1.50%)
May 01, 2020 0.2766 0.3000 0.2766 0.2995 96,300 +0.02(+5.79%)
Apr 30, 2020 0.2907 0.3015 0.2800 0.2831 72,723 -0.01(-2.38%)
Apr 29, 2020 0.2985 0.3179 0.2814 0.2900 113,687 +0.01(+3.57%)
Apr 28, 2020 0.3084 0.3163 0.2800 0.2800 121,301 -0.02(-7.44%)
Apr 27, 2020 0.3161 0.3161 0.2857 0.3025 104,298 -0.00(-0.85%)
Apr 24, 2020 0.2650 0.3105 0.2650 0.3051 100,800 +0.02(+5.21%)
Apr 23, 2020 0.3110 0.3110 0.2832 0.2900 183,012 -0.00(-1.66%)
Apr 22, 2020 0.2920 0.3449 0.2840 0.2949 87,443 -0.01(-1.70%)
Apr 21, 2020 0.3549 0.3549 0.2900 0.3000 78,246 -0.03(-8.12%)
Apr 20, 2020 0.3112 0.3400 0.2930 0.3265 50,407 +0.00(+0.09%)
Apr 17, 2020 0.3390 0.3565 0.3195 0.3262 83,900 -0.01(-3.26%)
Apr 16, 2020 0.3640 0.3640 0.3281 0.3372 119,315 +0.01(+4.14%)
Apr 15, 2020 0.3700 0.3813 0.3121 0.3238 151,646 -0.05(-12.25%)
Apr 14, 2020 0.2645 0.4000 0.2568 0.3690 826,926 +0.10(+36.67%)
Apr 13, 2020 0.2570 0.2912 0.2430 0.2700 112,543 -0.01(-3.40%)
Apr 09, 2020 0.2500 0.2899 0.2500 0.2795 186,600 +0.01(+3.52%)
Apr 08, 2020 0.2559 0.2839 0.2559 0.2700 57,982 +0.00(+1.20%)
Apr 07, 2020 0.2270 0.2890 0.2270 0.2668 90,365 +0.01(+3.17%)
Apr 06, 2020 0.2475 0.2790 0.2475 0.2586 215,331 -0.01(-4.68%)
Apr 03, 2020 0.2820 0.2820 0.2601 0.2713 179,800 -0.01(-2.41%)
Apr 02, 2020 0.2460 0.3060 0.2460 0.2780 109,277 -0.01(-3.14%)
Apr 01, 2020 0.3010 0.3110 0.2793 0.2870 119,254 -0.02(-6.45%)
Mar 31, 2020 0.2900 0.3136 0.2900 0.3068 84,329 +0.02(+5.79%)
Mar 30, 2020 0.2480 0.3240 0.2480 0.2900 265,422 -0.02(-6.21%)
Mar 27, 2020 0.3390 0.3390 0.2900 0.3092 159,100 -0.00(-0.87%)
Mar 26, 2020 0.3075 0.3300 0.2815 0.3119 174,512 +0.01(+2.50%)
Mar 25, 2020 0.2600 0.3119 0.2600 0.3043 372,298 +0.03(+9.70%)
Mar 24, 2020 0.2560 0.2900 0.2534 0.2774 182,228 +0.03(+10.96%)
Mar 23, 2020 0.2455 0.3070 0.2275 0.2500 524,392 -0.04(-12.43%)
Mar 20, 2020 0.2520 0.3400 0.2520 0.2855 140,700 -0.00(-1.14%)
Mar 19, 2020 0.2940 0.3295 0.2600 0.2888 373,545 -0.02(-6.84%)
Mar 18, 2020 0.3000 0.3383 0.2458 0.3100 557,563 +0.02(+8.47%)
Mar 17, 2020 0.2960 0.3450 0.2857 0.2858 169,116 -0.01(-4.73%)
Mar 16, 2020 0.2421 0.3731 0.2421 0.3000 274,910 -0.07(-18.37%)
Mar 13, 2020 0.3250 0.3699 0.3100 0.3675 285,900 +0.04(+12.66%)
Mar 12, 2020 0.3625 0.3625 0.3100 0.3262 363,386 -0.04(-11.84%)
Mar 11, 2020 0.3800 0.4180 0.3685 0.3700 170,392 -0.01(-2.63%)
Mar 10, 2020 0.4500 0.4500 0.3500 0.3800 101,059 +0.04(+11.76%)
Mar 09, 2020 0.3295 0.4068 0.3295 0.3400 309,351 -0.06(-14.62%)
Mar 06, 2020 0.4135 0.4443 0.3850 0.3982 145,500 -0.05(-11.25%)
Mar 05, 2020 0.3977 0.4500 0.3977 0.4487 55,025 +0.01(+2.65%)
Mar 04, 2020 0.4921 0.4921 0.4250 0.4371 159,602 +0.00(+0.18%)
Mar 03, 2020 0.4780 0.5060 0.4151 0.4363 215,185 -0.06(-12.74%)
Mar 02, 2020 0.4000 0.5188 0.3700 0.5000 682,021 +0.15(+41.72%)
Feb 28, 2020 0.3580 0.3665 0.3000 0.3528 383,300 -0.02(-5.77%)
Feb 27, 2020 0.3830 0.4030 0.3600 0.3744 153,367 -0.01(-3.53%)
Feb 26, 2020 0.3780 0.4179 0.3448 0.3881 400,153 -0.02(-5.09%)
Feb 25, 2020 0.4670 0.4670 0.4000 0.4089 270,303 -0.04(-9.83%)
Feb 24, 2020 0.4440 0.4801 0.4440 0.4535 189,505 -0.01(-2.89%)
Feb 21, 2020 0.4521 0.4948 0.4472 0.4670 77,900 +0.02(+3.55%)
Feb 20, 2020 0.4818 0.4818 0.4503 0.4510 84,516 -0.03(-5.77%)
Feb 19, 2020 0.4705 0.5000 0.4592 0.4786 149,592 -0.00(-0.29%)
Feb 18, 2020 0.4774 0.4946 0.4725 0.4800 93,292 -0.02(-3.52%)
Feb 14, 2020 0.4813 0.5100 0.4800 0.4975 62,300 +0.02(+3.62%)
Feb 13, 2020 0.4830 0.5100 0.4623 0.4801 64,823 -0.02(-4.31%)
Feb 12, 2020 0.5160 0.5360 0.5000 0.5017 77,303 -0.01(-1.34%)
Feb 11, 2020 0.5000 0.5300 0.4788 0.5085 117,638 +0.00(+0.20%)
Feb 10, 2020 0.5164 0.5456 0.4800 0.5075 100,055 +0.01(+2.53%)
Feb 07, 2020 0.5230 0.5255 0.4888 0.4950 124,700 +0.02(+3.49%)
Feb 06, 2020 0.4740 0.5003 0.4616 0.4783 107,138 +0.01(+1.29%)
Feb 05, 2020 0.5100 0.5198 0.4591 0.4722 82,380 +0.01(+1.55%)
Feb 04, 2020 0.4800 0.5298 0.4596 0.4650 117,884 -0.02(-5.06%)
Feb 03, 2020 0.5060 0.5100 0.4713 0.4898 104,752 -0.02(-3.96%)
Jan 31, 2020 0.4950 0.5334 0.4950 0.5100 132,700 -0.02(-3.77%)
Jan 30, 2020 0.4870 0.5333 0.4717 0.5300 224,019 +0.05(+10.16%)
Jan 29, 2020 0.4778 0.4900 0.4372 0.4811 206,769 +0.03(+7.39%)
Jan 28, 2020 0.4680 0.4680 0.4250 0.4480 80,970 +0.00(+0.40%)
Jan 27, 2020 0.4770 0.4770 0.4350 0.4462 319,564 -0.07(-13.36%)
Jan 24, 2020 0.5354 0.5400 0.4970 0.5150 149,800 -0.02(-4.24%)
Jan 23, 2020 0.4900 0.5500 0.4900 0.5378 132,588 +0.04(+7.56%)
Jan 22, 2020 0.6000 0.6000 0.4763 0.5000 606,919 -0.10(-16.67%)
Jan 21, 2020 0.6200 0.6200 0.5800 0.6000 258,268 -0.02(-3.75%)
Jan 17, 2020 0.6143 0.6528 0.5850 0.6234 141,600 +0.00(+0.55%)
Jan 16, 2020 0.6050 0.6308 0.5777 0.6200 220,475 +0.02(+2.62%)
Jan 15, 2020 0.5910 0.6393 0.5570 0.6042 371,062 +0.03(+5.74%)
Jan 14, 2020 0.5400 0.6460 0.5400 0.5714 298,741 -0.04(-6.33%)
Jan 13, 2020 0.6240 0.6800 0.5450 0.6100 743,101 +0.05(+9.42%)
Jan 10, 2020 0.8268 0.8330 0.5485 0.5575 2,510,300 -0.18(-24.66%)
Jan 09, 2020 0.5701 0.7800 0.5500 0.7400 2,141,821 +0.19(+34.55%)
Jan 08, 2020 0.4760 0.5525 0.4431 0.5500 853,014 +0.10(+22.22%)
Jan 07, 2020 0.4130 0.5408 0.3980 0.4500 1,261,844 +0.04(+10.84%)
Jan 06, 2020 0.4690 0.4690 0.3811 0.4060 380,481 -0.04(-9.78%)
Jan 03, 2020 0.3350 0.4600 0.3106 0.4500 1,126,600 +0.14(+46.96%)
Jan 02, 2020 0.3000 0.3062 0.2780 0.3062 195,979 +0.02(+7.44%)
Dec 31, 2019 0.2690 0.3000 0.2690 0.2850 207,000 +0.01(+3.94%)
Dec 30, 2019 0.2680 0.2900 0.2680 0.2742 180,969 -0.01(-4.63%)
Dec 27, 2019 0.2846 0.2961 0.2733 0.2875 231,800 +0.00(+0.03%)
Dec 26, 2019 0.2970 0.3000 0.2800 0.2874 133,366 -0.00(-1.17%)
Dec 24, 2019 0.2930 0.2960 0.2777 0.2908 120,500 -0.00(-1.09%)
Dec 23, 2019 0.2960 0.2960 0.2775 0.2940 127,572 +0.02(+5.87%)
Dec 20, 2019 0.2630 0.2959 0.2630 0.2777 153,000 -0.01(-2.15%)
Dec 19, 2019 0.2800 0.2838 0.2612 0.2838 196,083 +0.00(+1.54%)
Dec 18, 2019 0.2670 0.2915 0.2670 0.2795 217,658 -0.01(-3.62%)
Dec 17, 2019 0.2700 0.3020 0.2700 0.2900 397,399 +0.00(+0.00%)
Dec 16, 2019 0.3289 0.3329 0.2900 0.2900 228,132 -0.04(-11.83%)
Dec 13, 2019 0.2920 0.3316 0.2920 0.3289 148,500 +0.02(+6.10%)
Dec 12, 2019 0.3220 0.3360 0.3000 0.3100 149,563 -0.01(-3.61%)
Dec 11, 2019 0.3560 0.3560 0.3090 0.3216 315,077 -0.03(-8.11%)
Dec 10, 2019 0.3350 0.3619 0.3350 0.3500 66,062 -0.01(-2.78%)
Dec 09, 2019 0.3460 0.3724 0.3460 0.3600 112,118 -0.01(-1.37%)
Dec 06, 2019 0.3722 0.3822 0.3600 0.3650 70,700 -0.01(-1.35%)
Dec 05, 2019 0.3757 0.3894 0.3700 0.3700 23,546 +0.00(+0.00%)
Dec 04, 2019 0.3900 0.3970 0.3670 0.3700 83,966 -0.02(-5.13%)
Dec 03, 2019 0.3714 0.3908 0.3714 0.3900 88,092 -0.00(-0.86%)
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.