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

Can B Corp (OP: CANB )

0.0373 +0.0023 (+6.57%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 26, 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, 2021 0.4896 0.4900 0.4798 0.4900 20,453 +0.01(+2.15%)
Nov 29, 2021 0.4900 0.4911 0.4500 0.4797 86,331 -0.06(-10.55%)
Nov 26, 2021 0.5497 0.5899 0.5205 0.5363 33,357 +0.03(+5.16%)
Nov 24, 2021 0.5200 0.5600 0.4900 0.5100 78,648 +0.00(+0.00%)
Nov 23, 2021 0.5100 0.5500 0.5099 0.5100 99,606 +0.02(+4.08%)
Nov 22, 2021 0.5500 0.5500 0.4800 0.4900 37,375 -0.05(-9.26%)
Nov 19, 2021 0.5599 0.5800 0.5207 0.5400 20,862 -0.02(-3.57%)
Nov 18, 2021 0.5500 0.5700 0.5250 0.5600 62,552 +0.01(+1.82%)
Nov 17, 2021 0.4900 0.5500 0.4801 0.5500 82,909 +0.05(+10.91%)
Nov 16, 2021 0.5468 0.5468 0.4700 0.4959 53,009 -0.05(-8.52%)
Nov 15, 2021 0.5126 0.5900 0.5102 0.5421 12,208 +0.01(+2.28%)
Nov 12, 2021 0.5500 0.5500 0.5126 0.5300 50,117 -0.02(-3.27%)
Nov 11, 2021 0.5900 0.5900 0.5168 0.5479 72,626 +0.02(+4.06%)
Nov 10, 2021 0.5900 0.5265 50,085 -0.07(-12.25%)
Nov 09, 2021 0.5898 0.6000 0.4875 0.6000 81,048 +0.11(+22.30%)
Nov 08, 2021 0.5599 0.5600 0.4906 0.4906 82,125 -0.07(-12.39%)
Nov 05, 2021 0.5603 0.6100 0.5317 0.5600 79,547 -0.04(-6.65%)
Nov 04, 2021 0.6200 0.6200 0.5500 0.5999 49,475 +0.04(+7.93%)
Nov 03, 2021 0.5300 0.6000 0.5300 0.5558 57,206 +0.02(+2.93%)
Nov 02, 2021 0.5500 0.6100 0.4600 0.5400 124,896 -0.00(-0.20%)
Nov 01, 2021 0.6300 0.6400 0.5100 0.5411 200,029 -0.07(-11.32%)
Oct 29, 2021 0.5500 0.6400 0.5500 0.6102 50,537 +0.01(+1.70%)
Oct 28, 2021 0.5700 0.6000 0.4500 0.6000 23,947 +0.02(+3.45%)
Oct 27, 2021 0.5775 0.6300 0.5775 0.5800 43,763 -0.04(-6.45%)
Oct 26, 2021 0.6400 0.6200 60,416 +0.05(+9.64%)
Oct 25, 2021 0.5900 0.6300 0.5655 0.5655 160,863 -0.04(-5.99%)
Oct 22, 2021 0.6800 0.6800 0.6015 0.6015 133,542 -0.00(-0.40%)
Oct 21, 2021 0.6300 0.6700 0.6000 0.6039 123,463 -0.08(-11.19%)
Oct 20, 2021 0.6602 0.6800 0.6500 0.6800 26,074 -0.03(-4.23%)
Oct 19, 2021 0.7200 0.7500 0.6700 0.7100 136,826 +0.03(+4.41%)
Oct 18, 2021 0.7200 0.7500 0.6500 0.6800 19,780 +0.01(+1.49%)
Oct 15, 2021 0.6500 0.6800 0.6500 0.6700 27,948 +0.03(+4.65%)
Oct 14, 2021 0.6397 0.6800 0.6200 0.6402 23,736 +0.02(+3.26%)
Oct 13, 2021 0.6497 0.6700 0.6000 0.6200 28,207 -0.02(-3.13%)
Oct 12, 2021 0.6500 0.6500 0.6000 0.6400 17,055 -0.01(-1.57%)
Oct 11, 2021 0.6800 0.6800 0.6400 0.6502 45,386 -0.01(-1.48%)
Oct 08, 2021 0.6725 0.6800 0.6600 0.6600 22,556 -0.01(-1.12%)
Oct 07, 2021 0.6600 0.6700 0.6450 0.6675 41,336 +0.02(+2.69%)
Oct 06, 2021 0.5800 0.6500 0.5800 0.6500 92,062 +0.04(+6.57%)
Oct 05, 2021 0.6500 0.6500 0.5900 0.6099 63,210 -0.01(-0.83%)
Oct 04, 2021 0.6050 0.6300 0.6000 0.6150 33,421 -0.02(-2.38%)
Oct 01, 2021 0.6500 0.6600 0.6000 0.6300 55,634 -0.05(-6.67%)
Sep 30, 2021 0.6700 0.7000 0.5950 0.6750 169,547 -0.01(-2.17%)
Sep 29, 2021 0.6800 0.6900 0.6700 0.6900 16,689 +0.00(+0.00%)
Sep 28, 2021 0.7060 0.7060 0.6900 0.6900 26,316 -0.01(-1.43%)
Sep 27, 2021 0.7198 0.7500 0.6960 0.7000 50,856 +0.02(+2.94%)
Sep 24, 2021 0.6851 0.7200 0.6776 0.6800 8,366 -0.02(-2.86%)
Sep 23, 2021 0.6850 0.7200 0.6700 0.7000 4,745 +0.03(+4.48%)
Sep 22, 2021 0.7000 0.7000 0.6700 0.6700 23,580 -0.02(-3.60%)
Sep 21, 2021 0.6800 0.6950 0.6550 0.6950 36,229 +0.01(+2.21%)
Sep 20, 2021 0.6800 0.7189 0.6500 0.6800 34,604 -0.04(-6.19%)
Sep 17, 2021 0.7598 0.7598 0.7000 0.7249 13,087 -0.01(-0.70%)
Sep 16, 2021 0.7699 0.7950 0.7300 0.7300 43,107 -0.01(-1.35%)
Sep 15, 2021 0.7200 0.7700 0.6800 0.7400 45,876 +0.06(+8.82%)
Sep 14, 2021 0.6675 0.6800 0.6500 0.6800 60,407 +0.02(+3.03%)
Sep 13, 2021 0.6750 0.6900 0.6500 0.6600 40,677 +0.02(+2.60%)
Sep 10, 2021 0.6500 0.6700 0.6001 0.6433 39,892 +0.02(+3.76%)
Sep 09, 2021 0.6800 0.6800 0.5807 0.6200 35,870 -0.01(-1.56%)
Sep 08, 2021 0.6900 0.6900 0.5800 0.6298 20,265 -0.06(-8.72%)
Sep 07, 2021 0.6800 0.6900 0.5801 0.6900 17,275 +0.01(+1.47%)
Sep 03, 2021 0.6999 0.6999 0.6500 0.6800 16,906 -0.02(-2.84%)
Sep 02, 2021 0.7200 0.7300 0.6999 0.6999 33,433 -0.00(-0.01%)
Sep 01, 2021 0.5500 0.7300 0.5500 0.7000 30,134 +0.02(+2.94%)
Aug 31, 2021 0.6600 0.7100 0.6500 0.6800 75,476 +0.06(+9.68%)
Aug 30, 2021 0.7100 0.7100 0.6000 0.6200 18,383 -0.03(-4.59%)
Aug 27, 2021 0.7000 0.7000 0.6050 0.6498 16,604 -0.06(-8.48%)
Aug 26, 2021 0.6700 0.7100 0.6063 0.7100 52,900 +0.03(+4.52%)
Aug 25, 2021 0.6900 0.6900 0.6100 0.6793 43,162 -0.02(-2.96%)
Aug 24, 2021 0.7700 0.7800 0.5774 0.7000 90,606 -0.07(-9.07%)
Aug 23, 2021 0.8850 0.9200 0.7599 0.7698 33,953 -0.08(-8.90%)
Aug 20, 2021 0.8150 0.8470 0.8075 0.8450 25,828 +0.04(+5.62%)
Aug 19, 2021 0.8200 0.8400 0.7200 0.8000 84,666 -0.02(-2.44%)
Aug 18, 2021 0.8500 0.8700 0.8000 0.8200 75,087 -0.04(-4.65%)
Aug 17, 2021 0.9799 0.9799 0.8000 0.8600 66,863 -0.04(-4.34%)
Aug 16, 2021 0.9550 0.9550 0.8550 0.8990 89,463 -0.02(-2.28%)
Aug 13, 2021 0.8000 0.9500 0.7650 0.9200 389,811 +0.15(+19.87%)
Aug 12, 2021 0.7300 0.7900 0.7200 0.7675 59,395 +0.04(+5.86%)
Aug 11, 2021 0.7100 0.7300 0.7000 0.7250 52,510 +0.00(+0.00%)
Aug 10, 2021 0.7300 0.7300 0.7100 0.7250 45,136 +0.01(+0.69%)
Aug 09, 2021 0.7250 0.7500 0.6800 0.7200 55,274 -0.01(-0.69%)
Aug 06, 2021 0.7450 0.7500 0.6800 0.7250 77,555 -0.02(-2.03%)
Aug 05, 2021 0.7598 0.7598 0.7300 0.7400 84,347 -0.02(-2.61%)
Aug 04, 2021 0.7000 0.7700 0.6999 0.7598 138,986 +0.08(+11.74%)
Aug 03, 2021 0.6600 0.6943 0.6600 0.6800 90,339 +0.02(+3.03%)
Aug 02, 2021 0.6900 0.6900 0.6150 0.6600 58,916 -0.02(-2.94%)
Jul 30, 2021 0.6500 0.6900 0.6300 0.6800 111,286 +0.05(+7.95%)
Jul 29, 2021 0.6650 0.6890 0.5600 0.6299 199,002 -0.03(-4.56%)
Jul 28, 2021 0.5490 0.6850 0.5490 0.6600 348,202 +0.03(+3.94%)
Jul 27, 2021 0.5300 0.6500 0.5300 0.6350 246,099 +0.09(+17.59%)
Jul 26, 2021 0.5100 0.5500 0.4750 0.5400 148,037 +0.03(+6.82%)
Jul 23, 2021 0.4980 0.5100 0.4900 0.5055 30,052 +0.02(+3.59%)
Jul 22, 2021 0.5095 0.5095 0.4654 0.4880 13,888 -0.00(-0.41%)
Jul 21, 2021 0.4975 0.5100 0.4900 0.4900 102,298 +0.00(+0.51%)
Jul 20, 2021 0.4750 0.4875 0.4400 0.4875 16,693 +0.01(+1.56%)
Jul 19, 2021 0.4525 0.4950 0.4000 0.4800 94,878 +0.00(+0.00%)
Jul 16, 2021 0.4500 0.4850 0.4200 0.4800 51,308 +0.04(+9.09%)
Jul 15, 2021 0.4010 0.4687 0.4010 0.4400 3,354 -0.01(-2.22%)
Jul 14, 2021 0.4501 0.4850 0.4500 0.4500 43,201 -0.01(-1.64%)
Jul 13, 2021 0.4600 0.4850 0.4503 0.4575 16,690 -0.03(-5.67%)
Jul 12, 2021 0.4600 0.4850 0.4600 0.4850 510 +0.01(+2.11%)
Jul 09, 2021 0.4611 0.4850 0.4501 0.4750 5,388 +0.00(+1.02%)
Jul 08, 2021 0.4890 0.4890 0.4700 0.4702 13,051 -0.01(-2.04%)
Jul 07, 2021 0.4600 0.4847 0.4511 0.4800 44,452 +0.01(+1.07%)
Jul 06, 2021 0.4900 0.5000 0.4600 0.4749 56,709 +0.00(+1.04%)
Jul 02, 2021 0.4800 0.4851 0.4660 0.4700 18,158 -0.03(-6.00%)
Jul 01, 2021 0.4800 0.5190 0.4700 0.5000 119,962 +0.04(+8.70%)
Jun 30, 2021 0.4999 0.4999 0.4453 0.4600 34,482 -0.01(-2.07%)
Jun 29, 2021 0.4600 0.4800 0.4501 0.4697 2,678 +0.02(+4.38%)
Jun 28, 2021 0.4698 0.5000 0.4400 0.4500 61,269 -0.01(-2.17%)
Jun 25, 2021 0.4402 0.4600 0.4402 0.4600 1,052 +0.01(+2.22%)
Jun 24, 2021 0.4499 0.4800 0.4078 0.4500 29,193 +0.04(+10.40%)
Jun 23, 2021 0.4488 0.4488 0.4076 0.4076 2,532 -0.04(-9.18%)
Jun 22, 2021 0.4080 0.4488 0.4076 0.4488 6,356 -0.01(-2.01%)
Jun 21, 2021 0.4580 0.4580 0.4580 0.4580 5,400 +0.00(+0.00%)
Jun 18, 2021 0.3976 0.4580 0.3976 0.4580 4,592 +0.01(+2.00%)
Jun 17, 2021 0.4001 0.4490 0.4000 0.4490 8,835 -0.00(-0.22%)
Jun 16, 2021 0.4600 0.4600 0.4000 0.4500 25,406 +0.00(+0.00%)
Jun 15, 2021 0.4600 0.4600 0.4251 0.4500 27,605 +0.00(+0.04%)
Jun 14, 2021 0.4597 0.4600 0.4200 0.4498 37,567 +0.02(+4.60%)
Jun 11, 2021 0.4761 0.4761 0.4300 0.4300 18,639 -0.05(-9.68%)
Jun 10, 2021 0.4768 0.4768 0.4500 0.4761 4,231 +0.01(+1.62%)
Jun 09, 2021 0.4850 0.4850 0.4500 0.4685 60,389 -0.02(-3.40%)
Jun 08, 2021 0.5050 0.5050 0.4501 0.4850 31,948 -0.02(-3.00%)
Jun 07, 2021 0.4800 0.5400 0.4410 0.5000 49,417 +0.00(+0.60%)
Jun 04, 2021 0.5000 0.5440 0.4970 0.4970 68,664 -0.00(-0.60%)
Jun 03, 2021 0.5000 0.5600 0.4900 0.5000 87,526 +0.00(+0.00%)
Jun 02, 2021 0.4290 0.5000 0.3734 0.5000 80,482 +0.10(+24.97%)
Jun 01, 2021 0.4051 0.4380 0.3901 0.4001 4,731 -0.00(-0.57%)
May 28, 2021 0.3810 0.4500 0.3810 0.4024 45,339 +0.03(+7.85%)
May 27, 2021 0.4100 0.4100 0.3731 0.3731 41,012 -0.01(-2.07%)
May 26, 2021 0.3911 0.4430 0.3810 0.3810 43,940 -0.04(-8.87%)
May 25, 2021 0.4640 0.4640 0.3820 0.4181 7,350 -0.05(-9.89%)
May 24, 2021 0.4000 0.4790 0.3700 0.4640 5,069 +0.06(+16.06%)
May 21, 2021 0.3998 0.4000 0.3700 0.3998 72,075 +0.01(+2.51%)
May 20, 2021 0.4000 0.4000 0.3701 0.3900 18,798 -0.01(-2.50%)
May 19, 2021 0.4000 0.4200 0.3703 0.4000 36,353 -0.01(-2.44%)
May 18, 2021 0.3988 0.4100 0.3700 0.4100 12,897 +0.01(+2.81%)
May 17, 2021 0.3900 0.4000 0.3800 0.3988 54,345 +0.01(+2.26%)
May 14, 2021 0.2700 0.4200 0.2700 0.3900 109,767 -0.01(-2.50%)
May 13, 2021 0.4700 0.4700 0.3900 0.4000 40,643 -0.02(-4.76%)
May 12, 2021 0.4100 0.4500 0.4100 0.4200 12,136 +0.01(+2.44%)
May 11, 2021 0.4300 0.4500 0.4100 0.4100 131,286 -0.03(-6.29%)
May 10, 2021 0.4450 0.4450 0.4100 0.4375 35,355 -0.01(-1.69%)
May 07, 2021 0.4750 0.4750 0.4100 0.4450 28,208 +0.03(+7.36%)
May 06, 2021 0.4200 0.4200 0.4000 0.4145 31,245 -0.04(-7.89%)
May 05, 2021 0.4300 0.4500 0.4000 0.4500 61,086 +0.00(+0.45%)
May 04, 2021 0.4285 0.4500 0.4100 0.4480 70,618 -0.01(-2.61%)
May 03, 2021 0.4800 0.4800 0.4500 0.4600 44,911 -0.03(-6.12%)
Apr 30, 2021 0.4900 0.4990 0.4800 0.4900 121,000 +0.00(+0.20%)
Apr 29, 2021 0.4950 0.5149 0.4890 0.4890 149,204 -0.00(-0.20%)
Apr 28, 2021 0.4901 0.5188 0.4900 0.4900 38,447 -0.03(-5.55%)
Apr 27, 2021 0.5000 0.5194 0.4750 0.5188 138,389 +0.02(+3.76%)
Apr 26, 2021 0.4900 0.5190 0.4800 0.5000 24,394 +0.01(+2.04%)
Apr 23, 2021 0.5000 0.5200 0.4800 0.4900 61,400 -0.01(-2.00%)
Apr 22, 2021 0.5300 0.5300 0.4857 0.5000 140,941 +0.00(+0.00%)
Apr 21, 2021 0.4805 0.5303 0.4800 0.5000 56,998 -0.02(-3.46%)
Apr 20, 2021 0.5200 0.5300 0.4900 0.5179 59,668 +0.02(+3.58%)
Apr 19, 2021 0.4900 0.5300 0.4900 0.5000 37,463 -0.03(-4.76%)
Apr 16, 2021 0.4900 0.5300 0.4802 0.5250 48,600 +0.04(+7.14%)
Apr 15, 2021 0.4800 0.5375 0.4800 0.4900 50,016 -0.03(-4.85%)
Apr 14, 2021 0.5122 0.5600 0.4800 0.5150 106,401 +0.02(+3.00%)
Apr 13, 2021 0.5554 0.5555 0.4800 0.5000 172,998 -0.06(-9.97%)
Apr 12, 2021 0.5157 0.6050 0.5156 0.5554 73,288 +0.01(+0.98%)
Apr 09, 2021 0.5600 0.5600 0.5007 0.5500 267,000 -0.01(-1.79%)
Apr 08, 2021 0.5800 0.5800 0.5146 0.5600 131,802 -0.01(-1.23%)
Apr 07, 2021 0.5600 0.5900 0.5200 0.5670 81,218 +0.03(+5.00%)
Apr 06, 2021 0.6500 0.6500 0.5000 0.5400 69,402 +0.01(+1.77%)
Apr 05, 2021 0.4901 0.5700 0.4901 0.5306 143,725 +0.01(+2.04%)
Apr 01, 2021 0.5200 0.5300 0.4900 0.5200 39,800 +0.05(+10.59%)
Mar 31, 2021 0.4700 0.5250 0.4700 0.4702 29,774 -0.02(-4.97%)
Mar 30, 2021 0.4700 0.5099 0.4550 0.4948 64,021 +0.01(+3.08%)
Mar 29, 2021 0.5199 0.5199 0.4800 0.4800 34,335 -0.04(-7.66%)
Mar 26, 2021 0.5897 0.5897 0.5000 0.5198 48,100 +0.00(+0.58%)
Mar 25, 2021 0.5470 0.5500 0.5000 0.5168 54,066 -0.02(-3.94%)
Mar 24, 2021 0.6100 0.6100 0.5000 0.5380 50,519 -0.00(-0.83%)
Mar 23, 2021 0.5601 0.5601 0.4680 0.5425 51,072 -0.02(-3.14%)
Mar 22, 2021 0.5550 0.5903 0.5000 0.5601 46,939 +0.01(+1.84%)
Mar 19, 2021 0.5400 0.5999 0.5400 0.5500 42,400 -0.03(-5.17%)
Mar 18, 2021 0.6100 0.7000 0.5500 0.5800 210,704 -0.03(-4.92%)
Mar 17, 2021 0.6700 0.6700 0.5700 0.6100 28,404 +0.00(+0.00%)
Mar 16, 2021 0.5901 0.6700 0.5800 0.6100 69,982 -0.02(-3.27%)
Mar 15, 2021 0.5500 0.6500 0.5200 0.6306 130,494 +0.11(+21.04%)
Mar 12, 2021 0.5000 0.5500 0.5000 0.5210 29,500 +0.01(+2.16%)
Mar 11, 2021 0.5590 0.5600 0.4980 0.5100 55,605 -0.05(-8.77%)
Mar 10, 2021 0.5000 0.5600 0.4820 0.5590 105,921 +0.05(+9.61%)
Mar 09, 2021 0.5200 0.5200 0.4600 0.5100 39,123 +0.04(+8.51%)
Mar 08, 2021 0.4600 0.5500 0.4300 0.4700 95,105 +0.01(+2.17%)
Mar 05, 2021 0.4600 0.4800 0.4170 0.4600 93,700 +0.02(+4.55%)
Mar 04, 2021 0.4400 0.4850 0.3700 0.4400 248,046 -0.04(-8.33%)
Mar 03, 2021 0.5900 0.6000 0.4700 0.4800 194,220 -0.11(-18.64%)
Mar 02, 2021 0.6800 0.7000 0.5474 0.5900 324,576 -0.09(-13.24%)
Mar 01, 2021 0.7000 0.7500 0.5500 0.6800 1,032,069 +0.09(+15.25%)
Feb 26, 2021 0.6900 0.6900 0.5600 0.5900 109,600 -0.05(-7.81%)
Feb 25, 2021 0.7000 0.7300 0.6000 0.6400 183,846 -0.05(-7.25%)
Feb 24, 2021 0.7300 0.7500 0.6000 0.6900 136,623 -0.05(-6.76%)
Feb 23, 2021 0.7450 0.7500 0.6500 0.7400 313,067 -0.02(-2.63%)
Feb 22, 2021 0.8451 0.8802 0.7000 0.7600 116,635 -0.05(-6.75%)
Feb 19, 2021 0.8309 0.8500 0.6300 0.8150 619,600 -0.02(-1.91%)
Feb 18, 2021 0.8707 0.9950 0.8309 0.8309 93,871 -0.05(-5.58%)
Feb 17, 2021 0.9000 1.040 0.8800 0.8800 160,965 -0.07(-7.37%)
Feb 16, 2021 0.8830 1.050 0.8800 0.9500 107,624 +0.03(+3.83%)
Feb 12, 2021 0.9200 0.9600 0.7800 0.9150 115,700 +0.01(+0.55%)
Feb 11, 2021 1.220 1.370 0.8600 0.9100 309,679 -0.39(-30.00%)
Feb 10, 2021 0.7100 1.300 0.7050 1.300 562,325 +0.60(+85.71%)
Feb 09, 2021 0.7005 0.7100 0.6500 0.7000 96,272 +0.00(+0.00%)
Feb 08, 2021 0.6500 0.7442 0.5500 0.7000 84,127 +0.11(+18.64%)
Feb 05, 2021 0.5900 0.6200 0.5500 0.5900 76,700 +0.00(+0.00%)
Feb 04, 2021 0.5600 0.6500 0.5450 0.5900 34,665 +0.03(+5.73%)
Feb 03, 2021 0.5800 0.5800 0.5300 0.5580 59,922 +0.01(+1.45%)
Feb 02, 2021 0.6000 0.6000 0.4850 0.5500 58,359 +0.03(+5.77%)
Feb 01, 2021 0.5100 0.6200 0.4300 0.5200 32,600 -0.05(-9.57%)
Jan 29, 2021 0.6000 0.6000 0.5200 0.5750 12,400 -0.03(-4.17%)
Jan 28, 2021 0.5200 0.6399 0.5200 0.6000 11,154 -0.04(-6.21%)
Jan 27, 2021 0.6400 0.7299 0.4200 0.6397 72,870 -0.01(-1.20%)
Jan 26, 2021 0.6750 0.6750 0.5801 0.6475 26,043 +0.01(+1.17%)
Jan 25, 2021 0.6750 0.7000 0.5000 0.6400 109,324 -0.03(-4.48%)
Jan 22, 2021 0.7000 0.7500 0.6300 0.6700 58,700 -0.02(-2.90%)
Jan 21, 2021 0.6900 0.7000 0.5500 0.6900 62,089 +0.01(+1.47%)
Jan 20, 2021 0.7000 0.8000 0.6100 0.6800 50,354 -0.03(-4.23%)
Jan 19, 2021 0.7315 0.7700 0.6600 0.7100 58,886 -0.05(-6.58%)
Jan 15, 2021 0.7200 0.8000 0.6800 0.7600 64,300 +0.10(+15.15%)
Jan 14, 2021 0.6600 0.7300 0.6000 0.6600 79,234 -0.03(-4.35%)
Jan 13, 2021 0.6800 0.7100 0.6400 0.6900 81,818 -0.01(-1.43%)
Jan 12, 2021 0.8200 0.8200 0.6800 0.7000 49,861 -0.08(-10.26%)
Jan 11, 2021 0.7700 0.8000 0.6950 0.7800 64,519 +0.00(+0.26%)
Jan 08, 2021 0.7300 0.8250 0.7100 0.7780 111,400 +0.05(+6.58%)
Jan 07, 2021 0.7400 0.7400 0.6900 0.7300 67,454 +0.04(+5.80%)
Jan 06, 2021 0.6800 0.7500 0.6700 0.6900 55,570 +0.04(+6.15%)
Jan 05, 2021 0.6600 0.7000 0.6000 0.6500 72,480 +0.00(+0.73%)
Jan 04, 2021 0.6800 0.7400 0.6000 0.6453 79,742 -0.00(-0.72%)
Dec 31, 2020 0.6500 0.6500 0.6500 134,018 +0.09(+17.12%)
Dec 30, 2020 0.4850 0.6700 0.4100 0.5550 134,018 +0.05(+8.82%)
Dec 29, 2020 0.3612 0.5500 0.3612 0.5100 21,809 -0.03(-5.56%)
Dec 28, 2020 0.4000 0.5500 0.4000 0.5400 37,142 +0.13(+31.71%)
Dec 24, 2020 0.4400 0.4799 0.4000 0.4100 10,900 -0.01(-2.38%)
Dec 23, 2020 0.4825 0.4825 0.4200 0.4200 7,689 +0.02(+5.00%)
Dec 22, 2020 0.4450 0.4700 0.4000 0.4000 24,002 -0.04(-9.11%)
Dec 21, 2020 0.4800 0.5000 0.4200 0.4401 17,708 -0.03(-6.36%)
Dec 18, 2020 0.5000 0.5039 0.4350 0.4700 57,100 +0.00(+0.00%)
Dec 17, 2020 0.4490 0.4950 0.4490 0.4700 36,573 +0.02(+4.56%)
Dec 16, 2020 0.4100 0.4900 0.4050 0.4495 17,605 -0.01(-1.21%)
Dec 15, 2020 0.5250 0.5500 0.4000 0.4550 25,768 -0.05(-10.78%)
Dec 14, 2020 0.5299 0.5588 0.5000 0.5100 36,600 -0.02(-3.77%)
Dec 11, 2020 0.4300 0.5500 0.3801 0.5300 275,700 +0.11(+25.59%)
Dec 10, 2020 0.3912 0.4495 0.3912 0.4220 11,466 -0.03(-6.12%)
Dec 09, 2020 0.4400 0.4600 0.4000 0.4495 9,893 +0.04(+9.63%)
Dec 08, 2020 0.4400 0.4400 0.4100 0.4100 5,217 -0.04(-8.07%)
Dec 07, 2020 0.4600 0.4600 0.4000 0.4460 36,414 -0.01(-3.04%)
Dec 04, 2020 0.4500 0.4700 0.3810 0.4600 52,900 +0.09(+24.32%)
Dec 03, 2020 0.5000 0.5000 0.3700 0.3700 27,457 -0.08(-18.66%)
Dec 02, 2020 0.4000 0.5000 0.4000 0.4549 125,182 +0.05(+13.72%)
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.