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

Aleafia Health Inc (OP: )

0.0151 UNCHANGED
Last Price Updated: 3:48 PM EDT, Jul 24, 2023 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, 2021 0.3419 0.3851 0.3393 0.3770 560,812 +0.03(+8.71%)
May 27, 2021 0.3500 0.3538 0.3430 0.3468 116,499 -0.01(-2.39%)
May 26, 2021 0.3521 0.3562 0.3400 0.3553 92,584 +0.01(+1.51%)
May 25, 2021 0.3450 0.3570 0.3252 0.3500 180,085 +0.01(+1.45%)
May 24, 2021 0.3200 0.3660 0.2860 0.3450 183,976 +0.02(+5.57%)
May 21, 2021 0.3200 0.3285 0.3200 0.3268 109,580 +0.00(+0.18%)
May 20, 2021 0.3272 0.3332 0.3200 0.3262 132,562 -0.00(-0.34%)
May 19, 2021 0.3200 0.3394 0.3200 0.3273 73,725 -0.00(-0.37%)
May 18, 2021 0.3250 0.3340 0.3200 0.3285 117,351 +0.00(+1.08%)
May 17, 2021 0.3200 0.3398 0.3200 0.3250 250,123 -0.01(-2.96%)
May 14, 2021 0.3300 0.3439 0.3222 0.3349 223,575 +0.00(+0.84%)
May 13, 2021 0.3500 0.3980 0.3200 0.3321 804,434 -0.01(-3.12%)
May 12, 2021 0.3400 0.3795 0.3400 0.3428 387,767 -0.03(-7.35%)
May 11, 2021 0.3610 0.3900 0.3284 0.3700 1,218,824 -0.05(-11.16%)
May 10, 2021 0.4300 0.4580 0.4124 0.4165 127,074 -0.04(-8.28%)
May 07, 2021 0.4225 0.4570 0.4225 0.4541 171,780 +0.01(+3.20%)
May 06, 2021 0.4400 0.4500 0.4070 0.4400 120,031 +0.00(+0.00%)
May 05, 2021 0.4097 0.4405 0.3950 0.4400 76,736 +0.03(+6.05%)
May 04, 2021 0.4000 0.4261 0.4000 0.4149 136,678 -0.01(-1.87%)
May 03, 2021 0.4120 0.4540 0.4120 0.4228 128,657 +0.00(+0.12%)
Apr 30, 2021 0.4200 0.4600 0.4200 0.4223 101,800 -0.02(-4.02%)
Apr 29, 2021 0.4528 0.4600 0.4223 0.4400 91,195 +0.01(+2.33%)
Apr 28, 2021 0.4186 0.4362 0.4140 0.4300 76,001 +0.01(+2.38%)
Apr 27, 2021 0.4100 0.4400 0.4100 0.4200 66,574 -0.01(-2.89%)
Apr 26, 2021 0.4000 0.4375 0.4000 0.4325 214,137 +0.00(+1.05%)
Apr 23, 2021 0.4330 0.4403 0.4236 0.4280 295,800 -0.01(-1.50%)
Apr 22, 2021 0.4303 0.4500 0.4259 0.4345 112,708 -0.01(-3.16%)
Apr 21, 2021 0.4010 0.4487 0.4010 0.4487 100,358 +0.01(+3.29%)
Apr 20, 2021 0.4860 0.4860 0.4250 0.4344 197,220 -0.02(-4.74%)
Apr 19, 2021 0.4455 0.5500 0.4440 0.4560 94,009 +0.00(+0.22%)
Apr 16, 2021 0.4500 0.4666 0.4500 0.4550 259,300 -0.00(-0.87%)
Apr 15, 2021 0.4500 0.4848 0.4500 0.4590 203,258 -0.00(-0.22%)
Apr 14, 2021 0.4600 0.4723 0.4337 0.4600 314,937 -0.00(-0.28%)
Apr 13, 2021 0.4625 0.4801 0.4550 0.4613 53,793 -0.00(-0.80%)
Apr 12, 2021 0.5137 0.5160 0.4549 0.4650 169,788 -0.04(-8.82%)
Apr 09, 2021 0.4765 0.5100 0.4762 0.5100 183,600 +0.02(+4.96%)
Apr 08, 2021 0.4550 0.4950 0.4523 0.4859 390,984 +0.02(+3.80%)
Apr 07, 2021 0.4540 0.4955 0.4540 0.4681 212,662 -0.01(-1.49%)
Apr 06, 2021 0.4900 0.4907 0.4700 0.4752 327,674 -0.02(-3.61%)
Apr 05, 2021 0.5000 0.5077 0.4845 0.4930 190,675 -0.01(-1.40%)
Apr 01, 2021 0.5039 0.5182 0.5000 0.5000 73,300 +0.00(+0.00%)
Mar 31, 2021 0.4850 0.5049 0.4768 0.5000 198,685 +0.03(+5.26%)
Mar 30, 2021 0.4975 0.4975 0.4506 0.4750 160,298 -0.01(-1.25%)
Mar 29, 2021 0.5065 0.5310 0.4717 0.4810 337,434 -0.00(-0.19%)
Mar 26, 2021 0.4600 0.5095 0.4600 0.4819 591,200 -0.02(-3.62%)
Mar 25, 2021 0.5200 0.5360 0.4866 0.5000 520,465 -0.02(-3.10%)
Mar 24, 2021 0.5560 0.5560 0.5160 0.5160 238,218 -0.01(-2.64%)
Mar 23, 2021 0.5100 0.5650 0.5100 0.5300 321,718 -0.02(-3.64%)
Mar 22, 2021 0.6000 0.6000 0.5500 0.5500 127,262 -0.01(-1.40%)
Mar 19, 2021 0.5467 0.5760 0.5340 0.5578 115,700 +0.00(+0.80%)
Mar 18, 2021 0.5446 0.5862 0.5438 0.5534 907,205 +0.01(+0.93%)
Mar 17, 2021 0.5600 0.5600 0.5339 0.5483 355,303 -0.01(-1.30%)
Mar 16, 2021 0.5471 0.5699 0.5382 0.5555 335,476 +0.01(+0.94%)
Mar 15, 2021 0.5350 0.6010 0.5350 0.5503 204,032 -0.02(-3.46%)
Mar 12, 2021 0.5210 0.5796 0.5100 0.5700 326,400 +0.05(+8.67%)
Mar 11, 2021 0.5350 0.5500 0.5130 0.5245 213,390 -0.01(-1.72%)
Mar 10, 2021 0.5400 0.5800 0.5150 0.5337 294,387 -0.01(-2.61%)
Mar 09, 2021 0.5475 0.5600 0.5260 0.5480 243,043 +0.02(+3.26%)
Mar 08, 2021 0.5130 0.5469 0.5100 0.5307 270,177 +0.02(+2.93%)
Mar 05, 2021 0.5100 0.5620 0.5025 0.5156 384,600 -0.01(-1.57%)
Mar 04, 2021 0.5500 0.5747 0.5200 0.5238 416,283 -0.04(-6.70%)
Mar 03, 2021 0.5500 0.5892 0.5500 0.5614 330,853 -0.00(-0.58%)
Mar 02, 2021 0.6050 0.6111 0.5647 0.5647 241,439 -0.02(-2.84%)
Mar 01, 2021 0.5455 0.5850 0.5250 0.5812 223,461 +0.05(+9.66%)
Feb 26, 2021 0.5630 0.5700 0.5295 0.5300 461,600 -0.04(-6.31%)
Feb 25, 2021 0.6200 0.6200 0.5600 0.5657 409,388 -0.03(-5.21%)
Feb 24, 2021 0.5930 0.6000 0.5709 0.5968 339,203 +0.00(+0.64%)
Feb 23, 2021 0.6270 0.6390 0.5508 0.5930 554,898 -0.02(-3.03%)
Feb 22, 2021 0.6440 0.6600 0.5900 0.6115 593,317 -0.04(-5.72%)
Feb 19, 2021 0.6050 0.6761 0.6000 0.6486 965,600 +0.05(+8.43%)
Feb 18, 2021 0.6295 0.6543 0.5910 0.5982 709,268 -0.04(-6.53%)
Feb 17, 2021 0.6650 0.7070 0.6300 0.6400 1,277,440 -0.12(-15.50%)
Feb 16, 2021 0.7764 0.7852 0.7200 0.7574 754,909 +0.03(+3.61%)
Feb 12, 2021 0.7725 0.8206 0.6935 0.7310 1,353,500 -0.07(-8.51%)
Feb 11, 2021 1.050 1.070 0.7900 0.7990 1,996,113 -0.20(-20.08%)
Feb 10, 2021 0.9511 1.010 0.8600 0.9998 1,924,820 +0.14(+16.36%)
Feb 09, 2021 0.6984 0.9028 0.6984 0.8592 2,035,904 +0.13(+17.67%)
Feb 08, 2021 0.7190 0.7380 0.6800 0.7302 614,350 +0.04(+5.83%)
Feb 05, 2021 0.7089 0.7200 0.6801 0.6900 353,100 -0.01(-1.15%)
Feb 04, 2021 0.6780 0.7000 0.6500 0.6980 422,839 +0.02(+3.65%)
Feb 03, 2021 0.6537 0.6854 0.6302 0.6734 661,335 +0.05(+8.26%)
Feb 02, 2021 0.5800 0.6400 0.5720 0.6220 583,604 +0.06(+11.07%)
Feb 01, 2021 0.5100 0.5810 0.5100 0.5600 466,587 +0.01(+1.82%)
Jan 29, 2021 0.5700 0.5918 0.5500 0.5500 405,000 -0.03(-4.89%)
Jan 28, 2021 0.5500 0.5950 0.5500 0.5783 427,925 -0.00(-0.29%)
Jan 27, 2021 0.5750 0.6400 0.5750 0.5800 381,928 -0.04(-5.69%)
Jan 26, 2021 0.6005 0.6498 0.5991 0.6150 457,874 +0.02(+2.65%)
Jan 25, 2021 0.6800 0.6808 0.5615 0.5991 1,032,525 -0.07(-10.34%)
Jan 22, 2021 0.6600 0.7000 0.6600 0.6682 419,500 -0.03(-4.15%)
Jan 21, 2021 0.7625 0.7625 0.6790 0.6971 381,575 -0.00(-0.41%)
Jan 20, 2021 0.7500 0.7733 0.6859 0.7000 681,813 -0.03(-4.12%)
Jan 19, 2021 0.6210 0.7327 0.6210 0.7301 717,750 +0.09(+13.79%)
Jan 15, 2021 0.7000 0.7000 0.6400 0.6416 620,800 -0.02(-2.79%)
Jan 14, 2021 0.6000 0.6663 0.6000 0.6600 940,204 +0.05(+8.79%)
Jan 13, 2021 0.5800 0.6080 0.5600 0.6067 656,682 +0.03(+5.62%)
Jan 12, 2021 0.5400 0.5900 0.5400 0.5744 906,388 +0.03(+4.68%)
Jan 11, 2021 0.4800 0.5518 0.4800 0.5487 850,737 +0.06(+11.71%)
Jan 08, 2021 0.4700 0.4961 0.4500 0.4912 530,700 +0.02(+4.87%)
Jan 07, 2021 0.4500 0.4900 0.4431 0.4684 502,715 -0.00(-0.59%)
Jan 06, 2021 0.3980 0.4831 0.3980 0.4712 873,623 +0.05(+12.19%)
Jan 05, 2021 0.4000 0.4250 0.3747 0.4200 890,049 +0.05(+12.09%)
Jan 04, 2021 0.3600 0.3860 0.3600 0.3747 636,809 +0.00(+0.64%)
Dec 31, 2020 0.3723 0.3723 0.3723 356,966 -0.00(-1.22%)
Dec 30, 2020 0.3670 0.3900 0.3670 0.3769 356,966 +0.01(+1.86%)
Dec 29, 2020 0.3590 0.3800 0.3590 0.3700 431,693 +0.00(+0.79%)
Dec 28, 2020 0.3900 0.3900 0.3591 0.3671 199,170 -0.02(-4.20%)
Dec 24, 2020 0.3850 0.3914 0.3700 0.3832 174,500 -0.01(-1.52%)
Dec 23, 2020 0.4039 0.4039 0.3640 0.3891 232,071 +0.00(+1.06%)
Dec 22, 2020 0.3900 0.3923 0.3789 0.3850 255,155 -0.01(-1.53%)
Dec 21, 2020 0.4000 0.4100 0.3900 0.3910 224,454 -0.01(-3.67%)
Dec 18, 2020 0.4175 0.4250 0.3983 0.4059 398,100 -0.01(-1.60%)
Dec 17, 2020 0.3998 0.4125 0.3996 0.4125 350,275 +0.01(+1.95%)
Dec 16, 2020 0.4085 0.4130 0.4000 0.4046 140,201 +0.00(+1.15%)
Dec 15, 2020 0.3984 0.4115 0.3983 0.4000 245,628 +0.01(+1.27%)
Dec 14, 2020 0.4080 0.4080 0.3919 0.3950 127,294 -0.01(-3.19%)
Dec 11, 2020 0.4250 0.4300 0.4000 0.4080 144,200 +0.00(+0.74%)
Dec 10, 2020 0.4105 0.4209 0.4000 0.4050 189,629 +0.01(+1.25%)
Dec 09, 2020 0.4273 0.4273 0.4000 0.4000 370,040 -0.02(-5.39%)
Dec 08, 2020 0.4246 0.4400 0.4135 0.4228 311,747 +0.00(+0.67%)
Dec 07, 2020 0.4300 0.4350 0.4121 0.4200 398,640 -0.01(-1.80%)
Dec 04, 2020 0.4252 0.4340 0.4099 0.4277 749,000 +0.02(+4.32%)
Dec 03, 2020 0.4198 0.4198 0.3911 0.4100 189,946 +0.00(+1.23%)
Dec 02, 2020 0.4060 0.4198 0.4017 0.4050 94,810 -0.00(-1.22%)
Dec 01, 2020 0.4200 0.4250 0.4010 0.4100 237,268 -0.01(-1.44%)
Nov 30, 2020 0.4000 0.4180 0.3906 0.4160 493,129 +0.02(+4.58%)
Nov 27, 2020 0.3750 0.4042 0.3600 0.3978 287,000 +0.02(+4.99%)
Nov 25, 2020 0.3700 0.3893 0.3668 0.3789 166,500 -0.00(-0.13%)
Nov 24, 2020 0.3400 0.3849 0.3400 0.3794 356,835 +0.03(+8.21%)
Nov 23, 2020 0.3607 0.3713 0.3464 0.3506 468,881 -0.01(-2.99%)
Nov 20, 2020 0.3700 0.3749 0.3562 0.3614 117,700 -0.00(-0.88%)
Nov 19, 2020 0.3550 0.3753 0.3550 0.3646 84,018 +0.00(+0.14%)
Nov 18, 2020 0.3550 0.3760 0.3550 0.3641 276,121 -0.01(-3.14%)
Nov 17, 2020 0.3552 0.3828 0.3552 0.3759 162,054 +0.01(+1.59%)
Nov 16, 2020 0.3700 0.3778 0.3457 0.3700 256,786 -0.00(-0.80%)
Nov 13, 2020 0.3630 0.3850 0.3630 0.3730 97,700 +0.00(+0.48%)
Nov 12, 2020 0.3900 0.3900 0.3530 0.3712 153,737 -0.02(-4.82%)
Nov 11, 2020 0.3700 0.4008 0.3512 0.3900 363,846 -0.03(-6.92%)
Nov 10, 2020 0.3945 0.4265 0.3945 0.4190 169,876 +0.01(+2.20%)
Nov 09, 2020 0.4300 0.4555 0.3980 0.4100 392,735 +0.00(+0.24%)
Nov 06, 2020 0.4129 0.4200 0.4000 0.4090 196,300 -0.01(-1.42%)
Nov 05, 2020 0.3730 0.4149 0.3730 0.4149 240,152 +0.03(+8.87%)
Nov 04, 2020 0.3812 0.3900 0.3700 0.3811 115,167 +0.02(+4.70%)
Nov 03, 2020 0.3756 0.3884 0.3640 0.3640 66,764 -0.02(-4.71%)
Nov 02, 2020 0.3565 0.3899 0.3565 0.3820 41,541 +0.01(+2.80%)
Oct 30, 2020 0.3825 0.3946 0.3708 0.3716 56,900 -0.02(-4.35%)
Oct 29, 2020 0.3890 0.4006 0.3640 0.3885 128,269 -0.01(-1.52%)
Oct 28, 2020 0.3880 0.4100 0.3880 0.3945 119,548 -0.01(-3.64%)
Oct 27, 2020 0.3830 0.4200 0.3830 0.4094 103,423 +0.01(+2.27%)
Oct 26, 2020 0.3980 0.4135 0.3980 0.4003 69,611 -0.01(-2.37%)
Oct 23, 2020 0.4100 0.4100 0.3900 0.4100 82,600 +0.00(+0.71%)
Oct 22, 2020 0.3850 0.4100 0.3850 0.4071 131,615 +0.01(+3.17%)
Oct 21, 2020 0.3983 0.4077 0.3936 0.3946 118,748 -0.01(-2.38%)
Oct 20, 2020 0.3840 0.4146 0.3840 0.4042 120,331 +0.01(+2.85%)
Oct 19, 2020 0.3707 0.4077 0.3707 0.3930 180,416 -0.00(-0.61%)
Oct 16, 2020 0.3815 0.4060 0.3690 0.3954 125,300 +0.01(+2.97%)
Oct 15, 2020 0.3760 0.4000 0.3760 0.3840 91,245 -0.02(-5.58%)
Oct 14, 2020 0.3998 0.4158 0.3890 0.4067 93,189 -0.00(-0.39%)
Oct 13, 2020 0.4000 0.4083 0.3902 0.4083 39,064 -0.01(-1.47%)
Oct 12, 2020 0.4200 0.4200 0.3450 0.4144 129,779 +0.02(+3.89%)
Oct 09, 2020 0.4370 0.4370 0.3852 0.3989 64,500 -0.01(-1.24%)
Oct 08, 2020 0.3845 0.4057 0.3725 0.4039 224,925 +0.03(+8.72%)
Oct 07, 2020 0.3520 0.3845 0.3520 0.3715 114,015 -0.00(-0.19%)
Oct 06, 2020 0.3615 0.3880 0.3530 0.3722 151,567 -0.01(-3.07%)
Oct 05, 2020 0.3450 0.3845 0.3450 0.3840 131,096 -0.00(-0.13%)
Oct 02, 2020 0.3505 0.3879 0.3410 0.3845 89,800 +0.01(+2.53%)
Oct 01, 2020 0.3630 0.3750 0.3600 0.3750 67,855 +0.01(+1.35%)
Sep 30, 2020 0.3640 0.3938 0.3640 0.3700 79,549 -0.00(-0.86%)
Sep 29, 2020 0.3200 0.3998 0.3200 0.3732 192,149 +0.03(+7.71%)
Sep 28, 2020 0.3394 0.3550 0.3377 0.3465 226,628 -0.01(-3.27%)
Sep 25, 2020 0.3780 0.3780 0.3451 0.3582 59,900 +0.01(+2.90%)
Sep 24, 2020 0.3504 0.3707 0.3451 0.3481 86,196 -0.01(-3.57%)
Sep 23, 2020 0.3711 0.3741 0.3505 0.3610 126,234 -0.02(-4.87%)
Sep 22, 2020 0.3480 0.3840 0.3480 0.3795 106,060 -0.00(-0.65%)
Sep 21, 2020 0.3650 0.3886 0.3600 0.3820 295,990 -0.01(-1.75%)
Sep 18, 2020 0.3800 0.3923 0.3800 0.3888 56,100 -0.00(-0.23%)
Sep 17, 2020 0.3700 0.3935 0.3700 0.3897 64,577 -0.00(-1.09%)
Sep 16, 2020 0.3889 0.3999 0.3850 0.3940 28,079 -0.01(-1.50%)
Sep 15, 2020 0.3850 0.4103 0.3850 0.4000 100,480 +0.01(+2.04%)
Sep 14, 2020 0.3760 0.4038 0.3700 0.3920 167,135 -0.01(-2.00%)
Sep 11, 2020 0.4070 0.4070 0.3800 0.4000 47,100 +0.00(+0.28%)
Sep 10, 2020 0.3755 0.3997 0.3755 0.3989 118,288 +0.01(+1.89%)
Sep 09, 2020 0.3900 0.4029 0.3660 0.3915 104,498 +0.00(+0.93%)
Sep 08, 2020 0.3620 0.4000 0.3620 0.3879 82,724 -0.01(-1.80%)
Sep 04, 2020 0.4162 0.4162 0.3800 0.3950 160,000 +0.00(+0.00%)
Sep 03, 2020 0.3930 0.4288 0.3930 0.3950 248,697 -0.02(-4.52%)
Sep 02, 2020 0.3765 0.4184 0.3765 0.4137 194,403 +0.00(+0.90%)
Sep 01, 2020 0.4151 0.4350 0.4020 0.4100 226,644 -0.01(-2.40%)
Aug 31, 2020 0.3765 0.4300 0.3765 0.4201 232,689 +0.02(+5.02%)
Aug 28, 2020 0.3650 0.4020 0.3650 0.4000 132,800 +0.01(+3.20%)
Aug 27, 2020 0.3710 0.3920 0.3710 0.3876 141,861 +0.00(+0.65%)
Aug 26, 2020 0.3671 0.3989 0.3671 0.3851 118,710 -0.00(-1.26%)
Aug 25, 2020 0.3900 0.4027 0.3762 0.3900 261,994 -0.01(-1.64%)
Aug 24, 2020 0.3990 0.4350 0.3902 0.3965 166,832 -0.02(-5.60%)
Aug 21, 2020 0.3950 0.4286 0.3950 0.4200 107,300 +0.00(+0.00%)
Aug 20, 2020 0.3945 0.4243 0.3921 0.4200 105,629 -0.00(-0.05%)
Aug 19, 2020 0.4400 0.4400 0.4130 0.4202 181,148 -0.01(-3.40%)
Aug 18, 2020 0.4111 0.4400 0.4060 0.4350 76,754 +0.02(+4.52%)
Aug 17, 2020 0.4190 0.4580 0.4110 0.4162 129,189 -0.01(-2.73%)
Aug 14, 2020 0.4180 0.4455 0.4180 0.4279 293,300 -0.00(-0.49%)
Aug 13, 2020 0.3950 0.4700 0.3950 0.4300 707,653 +0.02(+5.42%)
Aug 12, 2020 0.4350 0.4557 0.3828 0.4079 395,432 -0.03(-6.23%)
Aug 11, 2020 0.4339 0.4999 0.4339 0.4350 332,641 -0.02(-3.72%)
Aug 10, 2020 0.4255 0.4700 0.4210 0.4518 223,100 +0.02(+3.77%)
Aug 07, 2020 0.4286 0.4484 0.4286 0.4354 102,600 -0.01(-1.65%)
Aug 06, 2020 0.4595 0.5000 0.4171 0.4427 323,469 -0.05(-10.33%)
Aug 05, 2020 0.5050 0.5050 0.4778 0.4937 123,594 +0.01(+2.85%)
Aug 04, 2020 0.4620 0.5045 0.4620 0.4800 216,406 -0.02(-3.03%)
Aug 03, 2020 0.5500 0.5500 0.4500 0.4950 157,401 +0.00(+0.02%)
Jul 31, 2020 0.4795 0.5148 0.4795 0.4949 199,800 +0.00(+0.55%)
Jul 30, 2020 0.5195 0.5200 0.4793 0.4922 289,695 -0.01(-2.46%)
Jul 29, 2020 0.5500 0.5500 0.5041 0.5046 323,728 -0.01(-2.87%)
Jul 28, 2020 0.4680 0.5200 0.4680 0.5195 430,007 +0.04(+9.21%)
Jul 27, 2020 0.4420 0.4836 0.4420 0.4757 186,434 +0.01(+2.41%)
Jul 24, 2020 0.4120 0.4890 0.4120 0.4645 477,500 +0.05(+11.87%)
Jul 23, 2020 0.4070 0.4200 0.4040 0.4152 59,085 +0.00(+0.05%)
Jul 22, 2020 0.4292 0.4400 0.4100 0.4150 111,723 -0.02(-3.87%)
Jul 21, 2020 0.4260 0.4500 0.4144 0.4317 235,877 +0.00(+0.40%)
Jul 20, 2020 0.4228 0.4380 0.4010 0.4300 155,822 +0.01(+2.38%)
Jul 17, 2020 0.3999 0.4300 0.3854 0.4200 443,300 +0.02(+6.33%)
Jul 16, 2020 0.3600 0.4010 0.3600 0.3950 104,427 +0.00(+0.33%)
Jul 15, 2020 0.3797 0.4000 0.3797 0.3937 146,355 +0.01(+3.44%)
Jul 14, 2020 0.3768 0.3973 0.3660 0.3806 171,436 +0.00(+0.16%)
Jul 13, 2020 0.3600 0.3980 0.3600 0.3800 159,659 +0.00(+0.00%)
Jul 10, 2020 0.3555 0.3800 0.3555 0.3800 261,900 +0.03(+7.86%)
Jul 09, 2020 0.3395 0.3616 0.3320 0.3523 293,231 +0.01(+3.16%)
Jul 08, 2020 0.3400 0.3500 0.3270 0.3415 130,778 -0.00(-0.18%)
Jul 07, 2020 0.3200 0.3660 0.3200 0.3421 132,275 -0.01(-2.03%)
Jul 06, 2020 0.3738 0.3797 0.3347 0.3492 907,121 -0.02(-4.35%)
Jul 02, 2020 0.3700 0.3700 0.3560 0.3651 156,700 +0.00(+0.03%)
Jul 01, 2020 0.3900 0.3900 0.3230 0.3650 88,394 -0.01(-1.35%)
Jun 30, 2020 0.3595 0.3700 0.3567 0.3700 47,920 +0.01(+2.07%)
Jun 29, 2020 0.3350 0.3755 0.3350 0.3625 67,585 +0.00(+0.42%)
Jun 26, 2020 0.3808 0.3928 0.3573 0.3610 319,100 -0.03(-7.96%)
Jun 25, 2020 0.3887 0.4200 0.3565 0.3922 551,025 +0.03(+7.54%)
Jun 24, 2020 0.3527 0.3765 0.3376 0.3647 274,140 +0.00(+1.31%)
Jun 23, 2020 0.3600 0.3753 0.3500 0.3600 186,875 +0.00(+0.42%)
Jun 22, 2020 0.3520 0.3800 0.3520 0.3585 115,062 -0.01(-3.76%)
Jun 19, 2020 0.3634 0.3800 0.3633 0.3725 186,400 -0.01(-1.95%)
Jun 18, 2020 0.3670 0.3889 0.3655 0.3799 99,824 +0.01(+2.65%)
Jun 17, 2020 0.3955 0.3955 0.3700 0.3701 77,079 -0.02(-4.76%)
Jun 16, 2020 0.3600 0.3900 0.3600 0.3886 201,079 -0.00(-0.08%)
Jun 15, 2020 0.3770 0.3942 0.3639 0.3889 340,160 -0.02(-5.15%)
Jun 12, 2020 0.3940 0.4311 0.3820 0.4100 305,200 +0.00(+0.00%)
Jun 11, 2020 0.4050 0.4180 0.3775 0.4100 391,510 +0.01(+2.65%)
Jun 10, 2020 0.3921 0.4080 0.3820 0.3994 333,813 +0.00(+1.11%)
Jun 09, 2020 0.3830 0.4183 0.3830 0.3950 220,176 -0.02(-4.68%)
Jun 08, 2020 0.3990 0.4312 0.3982 0.4144 395,540 +0.00(+1.07%)
Jun 05, 2020 0.3950 0.4150 0.3900 0.4100 281,500 +0.00(+1.23%)
Jun 04, 2020 0.3880 0.4177 0.3880 0.4050 149,682 +0.00(+0.47%)
Jun 03, 2020 0.4475 0.4475 0.4020 0.4031 118,285 -0.02(-4.02%)
Jun 02, 2020 0.4402 0.4403 0.4100 0.4200 127,095 -0.01(-2.33%)
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.