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

Aphria Inc (OP: APHQF )

N/A UNCHANGED
Last Price Updated: 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 31, 2018 9.062 9.250 8.680 8.860 712,830 -0.22(-2.42%)
May 30, 2018 9.075 9.280 8.990 9.080 622,452 +0.09(+1.00%)
May 29, 2018 9.146 9.500 8.947 8.990 669,420 -0.20(-2.18%)
May 25, 2018 9.190 9.190 9.190 0 -0.31(-3.26%)
May 24, 2018 9.945 10.11 9.400 9.500 717,553 -0.40(-4.04%)
May 23, 2018 9.950 10.08 9.750 9.900 491,946 -0.14(-1.39%)
May 22, 2018 10.16 10.32 9.826 10.04 799,300 -0.11(-1.08%)
May 21, 2018 9.850 10.30 9.560 10.15 955,047 +0.62(+6.51%)
May 18, 2018 9.267 9.726 9.243 9.530 1,193,969 +0.25(+2.73%)
May 17, 2018 10.10 10.16 9.230 9.277 1,515,998 -0.72(-7.23%)
May 16, 2018 10.21 10.29 9.844 10.00 1,159,489 -0.14(-1.37%)
May 15, 2018 9.595 10.15 9.380 10.14 2,006,706 +0.66(+6.95%)
May 14, 2018 9.171 9.650 9.160 9.480 1,001,590 +0.53(+5.93%)
May 11, 2018 8.710 9.000 8.522 8.949 558,315 +0.25(+2.86%)
May 10, 2018 9.124 9.170 8.650 8.700 647,316 -0.22(-2.47%)
May 09, 2018 8.695 9.000 8.390 8.920 758,820 +0.53(+6.32%)
May 08, 2018 8.315 8.740 7.910 8.390 662,842 +0.39(+4.88%)
May 07, 2018 7.650 8.000 7.639 8.000 467,198 +0.35(+4.64%)
May 04, 2018 7.750 7.920 7.580 7.645 227,031 -0.08(-0.98%)
May 03, 2018 7.645 7.844 7.480 7.721 288,986 +0.07(+0.88%)
May 02, 2018 7.635 7.928 7.493 7.654 445,495 -0.01(-0.08%)
May 01, 2018 7.855 7.960 7.560 7.660 362,847 -0.15(-1.92%)
Apr 30, 2018 7.665 7.963 7.665 7.810 373,541 +0.21(+2.76%)
Apr 27, 2018 7.715 7.810 7.560 7.600 228,215 -0.01(-0.19%)
Apr 26, 2018 7.709 7.890 7.560 7.615 309,365 -0.02(-0.33%)
Apr 25, 2018 7.841 7.886 7.599 7.639 405,869 -0.23(-2.93%)
Apr 24, 2018 7.827 8.169 7.700 7.870 645,861 +0.02(+0.25%)
Apr 23, 2018 8.229 8.420 7.839 7.850 591,865 -0.47(-5.65%)
Apr 20, 2018 8.805 8.990 8.300 8.320 500,478 -0.39(-4.44%)
Apr 19, 2018 8.935 9.070 8.546 8.706 375,116 -0.13(-1.45%)
Apr 18, 2018 8.914 9.100 8.710 8.834 616,123 -0.26(-2.81%)
Apr 17, 2018 9.820 10.03 9.060 9.090 862,577 -0.61(-6.28%)
Apr 16, 2018 9.590 10.06 9.395 9.699 1,484,588 +0.68(+7.53%)
Apr 13, 2018 7.885 9.534 7.885 9.020 1,181,745 +1.16(+14.76%)
Apr 12, 2018 8.069 8.240 7.770 7.860 426,530 -0.14(-1.75%)
Apr 11, 2018 7.820 8.150 7.600 8.000 420,659 +0.18(+2.30%)
Apr 10, 2018 7.515 7.950 7.040 7.820 950,098 +0.20(+2.65%)
Apr 09, 2018 8.030 8.200 7.540 7.618 480,716 -0.31(-3.93%)
Apr 06, 2018 8.355 8.425 7.780 7.930 550,804 -0.60(-7.03%)
Apr 05, 2018 8.030 8.570 7.870 8.530 592,692 +0.78(+10.06%)
Apr 04, 2018 7.460 8.040 7.110 7.750 1,062,631 -0.06(-0.77%)
Apr 03, 2018 8.585 9.006 7.760 7.810 859,586 -0.86(-9.91%)
Apr 02, 2018 9.010 9.940 8.383 8.669 891,041 -0.29(-3.25%)
Mar 29, 2018 8.960 8.960 8.960 0 -0.30(-3.21%)
Mar 28, 2018 9.675 9.900 9.010 9.257 751,360 -0.56(-5.68%)
Mar 27, 2018 10.18 10.41 9.657 9.814 488,162 -0.29(-2.83%)
Mar 26, 2018 10.14 10.15 9.594 10.10 695,029 -0.15(-1.46%)
Mar 23, 2018 11.10 11.18 10.24 10.25 428,938 -0.10(-0.97%)
Mar 22, 2018 10.54 10.76 9.982 10.35 558,472 -0.42(-3.90%)
Mar 21, 2018 11.25 11.46 10.70 10.77 934,895 -0.31(-2.80%)
Mar 20, 2018 11.39 11.60 10.80 11.08 418,790 -0.24(-2.12%)
Mar 19, 2018 11.38 11.58 11.16 11.32 486,790 +0.19(+1.71%)
Mar 16, 2018 10.93 11.43 10.86 11.13 363,281 +0.10(+0.91%)
Mar 15, 2018 10.93 11.10 10.65 11.03 190,836 +0.22(+2.04%)
Mar 14, 2018 11.01 11.10 10.72 10.81 220,532 -0.18(-1.66%)
Mar 13, 2018 11.37 11.40 10.94 10.99 243,562 -0.20(-1.80%)
Mar 12, 2018 11.11 11.30 10.67 11.19 421,478 +0.26(+2.41%)
Mar 09, 2018 10.84 10.93 10.52 10.93 327,754 +0.28(+2.62%)
Mar 08, 2018 10.67 11.00 10.47 10.65 290,638 +0.06(+0.58%)
Mar 07, 2018 11.04 11.20 10.50 10.59 470,171 -0.40(-3.66%)
Mar 06, 2018 11.34 11.87 10.84 10.99 641,579 -0.02(-0.19%)
Mar 05, 2018 10.61 11.18 10.39 11.01 756,910 +0.36(+3.41%)
Mar 02, 2018 10.96 10.96 10.52 10.65 274,844 -0.28(-2.56%)
Mar 01, 2018 10.57 10.99 10.24 10.93 520,642 +0.53(+5.05%)
Feb 28, 2018 9.430 10.78 9.360 10.40 704,022 +0.70(+7.21%)
Feb 27, 2018 10.16 10.19 9.329 9.705 1,463,052 -0.46(-4.57%)
Feb 26, 2018 11.15 11.27 10.17 10.17 820,113 -0.76(-6.96%)
Feb 23, 2018 11.23 11.47 10.84 10.93 484,818 -0.22(-1.97%)
Feb 22, 2018 11.07 11.15 306,929 -0.22(-1.96%)
Feb 21, 2018 11.97 12.10 11.36 11.37 384,585 -0.46(-3.89%)
Feb 20, 2018 11.15 12.21 10.99 11.83 701,637 +0.71(+6.41%)
Feb 16, 2018 11.12 11.12 11.12 0 -0.83(-6.91%)
Feb 15, 2018 12.56 12.66 11.83 11.95 730,291 -0.46(-3.68%)
Feb 14, 2018 12.49 12.55 12.21 12.40 361,032 +0.05(+0.42%)
Feb 13, 2018 12.59 12.35 491,219 -0.14(-1.11%)
Feb 12, 2018 13.04 13.28 12.38 12.49 531,488 -0.33(-2.60%)
Feb 09, 2018 12.50 12.97 11.77 12.82 826,924 +0.19(+1.52%)
Feb 08, 2018 12.82 12.29 12.63 504,971 -0.19(-1.46%)
Feb 07, 2018 14.07 14.37 12.24 12.82 1,433,485 -0.46(-3.45%)
Feb 06, 2018 11.83 13.28 11.30 13.28 1,631,728 +2.19(+19.80%)
Feb 05, 2018 10.24 12.78 9.950 11.08 2,262,308 -0.02(-0.23%)
Feb 02, 2018 12.02 12.85 10.76 11.11 2,843,421 -1.53(-12.13%)
Feb 01, 2018 14.42 14.72 12.12 12.64 2,827,048 -1.66(-11.61%)
Jan 31, 2018 14.72 15.30 14.25 14.30 873,402 -0.08(-0.58%)
Jan 30, 2018 14.81 15.30 14.25 14.38 1,423,973 -1.02(-6.60%)
Jan 29, 2018 16.66 16.87 15.21 15.40 1,028,826 -0.95(-5.81%)
Jan 26, 2018 15.10 16.68 14.69 16.35 1,234,612 +0.88(+5.69%)
Jan 25, 2018 16.72 16.80 15.19 15.47 1,439,081 -1.34(-7.97%)
Jan 24, 2018 17.43 17.60 16.45 16.81 918,424 -0.64(-3.67%)
Jan 23, 2018 17.62 17.78 16.98 17.45 788,175 -0.33(-1.85%)
Jan 22, 2018 18.27 18.52 17.55 17.78 825,103 +0.05(+0.28%)
Jan 19, 2018 17.77 18.00 17.41 17.73 616,950 +0.11(+0.61%)
Jan 18, 2018 17.54 17.84 17.10 17.62 649,696 -0.09(-0.49%)
Jan 17, 2018 17.66 18.08 16.98 17.71 1,218,088 +0.27(+1.54%)
Jan 16, 2018 18.85 19.11 16.36 17.44 2,484,689 +2.98(+20.62%)
Jan 12, 2018 14.46 14.46 14.46 0 -2.04(-12.36%)
Jan 11, 2018 17.54 17.72 16.09 16.50 2,131,511 -1.60(-8.84%)
Jan 10, 2018 18.10 1,404,217 -0.35(-1.91%)
Jan 09, 2018 17.72 19.87 16.95 18.45 2,631,922 +0.74(+4.20%)
Jan 08, 2018 16.59 17.72 16.23 17.71 1,791,338 +2.32(+15.11%)
Jan 05, 2018 14.14 15.82 13.85 15.38 1,620,970 +0.47(+3.18%)
Jan 04, 2018 16.43 16.43 13.34 14.91 3,372,910 -2.26(-13.15%)
Jan 03, 2018 16.83 17.50 16.15 17.17 2,057,951 +1.02(+6.30%)
Jan 02, 2018 15.51 16.25 15.29 16.15 1,538,280 +1.40(+9.49%)
Dec 29, 2017 14.75 14.75 14.75 0 +0.42(+2.94%)
Dec 28, 2017 13.98 14.47 13.49 14.33 1,201,391 +0.98(+7.33%)
Dec 27, 2017 12.82 13.42 12.54 13.35 864,758 +0.12(+0.91%)
Dec 26, 2017 12.24 13.75 12.24 13.23 820,898 +1.20(+9.97%)
Dec 22, 2017 11.79 12.27 11.49 12.03 610,452 +0.31(+2.62%)
Dec 21, 2017 11.36 11.87 11.36 11.72 660,875 +0.43(+3.79%)
Dec 20, 2017 11.62 11.63 11.22 11.29 553,797 -0.24(-2.04%)
Dec 19, 2017 11.30 11.53 11.19 11.53 423,681 +0.33(+2.92%)
Dec 18, 2017 11.42 11.17 11.20 426,741 +0.16(+1.48%)
Dec 15, 2017 11.19 11.24 10.95 11.04 374,912 -0.10(-0.87%)
Dec 14, 2017 11.20 11.39 11.08 11.14 354,377 +0.09(+0.79%)
Dec 13, 2017 11.22 11.43 10.99 11.05 870,101 -0.72(-6.11%)
Dec 12, 2017 11.15 11.79 10.95 11.77 840,048 +0.84(+7.69%)
Dec 11, 2017 10.54 10.98 10.38 10.93 557,126 +0.44(+4.22%)
Dec 08, 2017 10.32 10.55 10.23 10.49 391,220 +0.36(+3.51%)
Dec 07, 2017 10.35 10.80 10.01 10.13 647,204 -0.28(-2.68%)
Dec 06, 2017 10.70 10.74 10.08 10.41 573,841 -0.25(-2.35%)
Dec 05, 2017 11.54 11.98 10.28 10.66 1,714,497 +1.49(+16.25%)
Dec 04, 2017 9.290 9.440 8.946 9.170 436,614 +0.22(+2.46%)
Dec 01, 2017 8.855 9.239 8.645 8.950 500,737 +0.18(+2.02%)
Nov 30, 2017 8.000 8.839 7.700 8.772 837,271 +0.56(+6.85%)
Nov 29, 2017 8.598 8.980 8.100 8.210 933,952 -0.73(-8.18%)
Nov 28, 2017 9.883 10.08 8.201 8.941 1,515,222 -0.50(-5.25%)
Nov 27, 2017 8.386 9.550 8.302 9.437 1,753,666 +1.74(+22.56%)
Nov 24, 2017 7.425 7.750 7.395 7.700 521,990 +0.61(+8.62%)
Nov 22, 2017 7.001 7.131 6.980 7.089 402,367 +0.15(+2.13%)
Nov 21, 2017 7.075 7.130 6.840 6.941 343,692 -0.00(-0.05%)
Nov 20, 2017 6.970 7.110 6.900 6.945 519,876 +0.02(+0.35%)
Nov 17, 2017 6.385 6.996 6.350 6.920 458,088 +0.17(+2.53%)
Nov 16, 2017 6.925 6.970 6.232 6.750 1,044,735 -0.27(-3.87%)
Nov 15, 2017 7.155 7.218 6.971 7.021 478,200 -0.11(-1.51%)
Nov 14, 2017 7.520 7.520 6.800 7.129 888,156 -0.06(-0.85%)
Nov 13, 2017 6.917 7.261 6.808 7.190 975,634 +0.45(+6.69%)
Nov 10, 2017 6.465 6.800 6.465 6.739 426,135 +0.26(+3.96%)
Nov 09, 2017 6.470 6.550 6.143 6.482 444,763 -0.09(-1.33%)
Nov 08, 2017 6.650 6.880 6.460 6.570 659,982 -0.06(-0.90%)
Nov 07, 2017 6.665 6.970 6.444 6.630 1,117,538 -0.00(-0.04%)
Nov 06, 2017 6.155 6.640 6.150 6.633 834,987 +0.57(+9.43%)
Nov 03, 2017 5.979 6.080 5.920 6.061 239,769 +0.14(+2.32%)
Nov 02, 2017 6.069 6.090 5.860 5.924 318,944 -0.14(-2.23%)
Nov 01, 2017 6.090 6.171 5.861 6.059 635,139 +0.09(+1.49%)
Oct 31, 2017 5.705 6.120 5.600 5.970 1,119,751 +0.29(+5.11%)
Oct 30, 2017 5.495 5.810 5.490 5.680 494,285 +0.42(+7.98%)
Oct 27, 2017 5.297 5.330 5.212 5.260 170,989 -0.07(-1.31%)
Oct 26, 2017 5.382 5.420 5.270 5.330 165,027 -0.06(-1.14%)
Oct 25, 2017 5.465 5.519 5.340 5.391 170,491 -0.07(-1.26%)
Oct 24, 2017 5.560 5.640 5.400 5.460 254,085 -0.07(-1.27%)
Oct 23, 2017 5.605 5.640 5.501 5.530 313,123 +0.04(+0.73%)
Oct 20, 2017 5.165 5.529 5.150 5.490 381,281 +0.31(+5.96%)
Oct 19, 2017 5.397 5.450 5.068 5.181 537,728 -0.23(-4.23%)
Oct 18, 2017 5.400 5.509 5.260 5.410 566,338 -0.07(-1.28%)
Oct 17, 2017 5.595 5.853 5.370 5.480 1,587,843 -0.84(-13.29%)
Oct 16, 2017 6.240 6.438 6.230 6.320 436,138 +0.11(+1.69%)
Oct 13, 2017 6.260 6.330 6.192 6.215 490,824 -0.02(-0.24%)
Oct 12, 2017 6.263 6.290 6.120 6.230 273,655 -0.08(-1.25%)
Oct 11, 2017 6.045 6.343 5.900 6.309 257,914 +0.23(+3.77%)
Oct 10, 2017 6.109 6.140 6.021 6.080 212,135 +0.02(+0.33%)
Oct 09, 2017 5.940 6.100 5.940 6.060 295,283 +0.11(+1.85%)
Oct 06, 2017 6.205 6.268 5.720 5.950 470,742 -0.18(-2.94%)
Oct 05, 2017 5.900 6.203 5.895 6.130 558,690 +0.25(+4.26%)
Oct 04, 2017 5.725 5.900 5.725 5.880 189,869 +0.14(+2.44%)
Oct 03, 2017 5.882 5.933 5.650 5.740 345,159 -0.11(-1.88%)
Oct 02, 2017 5.770 5.900 5.747 5.850 323,654 +0.15(+2.63%)
Sep 29, 2017 5.510 5.800 5.500 5.700 318,026 +0.19(+3.45%)
Sep 28, 2017 5.480 5.513 5.400 5.510 174,273 +0.05(+0.97%)
Sep 27, 2017 5.415 5.482 5.387 5.457 159,445 +0.07(+1.24%)
Sep 26, 2017 5.450 5.450 5.370 5.390 129,435 -0.01(-0.19%)
Sep 25, 2017 5.405 5.500 5.380 5.400 328,299 +0.00(+0.00%)
Sep 22, 2017 5.300 5.420 5.300 5.400 182,390 +0.04(+0.76%)
Sep 21, 2017 5.460 5.470 5.290 5.359 207,832 -0.12(-2.21%)
Sep 20, 2017 5.609 5.620 5.400 5.480 272,638 -0.12(-2.16%)
Sep 19, 2017 5.517 5.650 5.400 5.601 258,626 +0.10(+1.84%)
Sep 18, 2017 5.300 5.540 5.250 5.500 360,923 +0.27(+5.16%)
Sep 15, 2017 5.189 5.250 5.160 5.230 136,543 +0.09(+1.75%)
Sep 14, 2017 5.100 5.188 5.030 5.140 114,198 +0.01(+0.19%)
Sep 13, 2017 5.260 5.310 5.080 5.130 323,117 -0.11(-2.10%)
Sep 12, 2017 5.000 5.243 4.963 5.240 267,314 +0.28(+5.67%)
Sep 11, 2017 5.010 5.030 4.925 4.959 98,425 +0.03(+0.59%)
Sep 08, 2017 4.960 5.050 4.900 4.930 217,838 +0.03(+0.61%)
Sep 07, 2017 4.896 4.950 4.880 4.900 149,629 +0.02(+0.41%)
Sep 06, 2017 4.795 4.950 4.780 4.880 141,311 +0.06(+1.24%)
Sep 05, 2017 4.855 4.870 4.800 4.820 72,958 -0.01(-0.30%)
Sep 01, 2017 4.845 4.860 4.800 4.835 118,657 +0.05(+1.12%)
Aug 31, 2017 4.830 4.830 4.770 4.781 89,812 +0.03(+0.65%)
Aug 30, 2017 4.840 4.840 4.730 4.750 63,823 -0.02(-0.42%)
Aug 29, 2017 4.865 4.865 4.730 4.770 100,804 +0.02(+0.42%)
Aug 28, 2017 4.810 4.840 4.750 4.750 27,781 +0.01(+0.20%)
Aug 25, 2017 4.855 4.740 4.740 92,480 -0.08(-1.69%)
Aug 24, 2017 4.869 4.890 4.770 4.822 117,831 -0.01(-0.16%)
Aug 23, 2017 4.680 4.830 4.670 4.830 155,359 +0.18(+3.87%)
Aug 22, 2017 4.645 4.650 4.560 4.650 47,539 +0.08(+1.75%)
Aug 21, 2017 4.645 4.717 4.548 4.570 84,441 -0.07(-1.51%)
Aug 18, 2017 4.706 4.720 4.620 4.640 60,652 -0.01(-0.21%)
Aug 17, 2017 4.745 4.750 4.650 4.650 84,102 -0.09(-1.87%)
Aug 16, 2017 4.740 4.760 4.720 4.739 105,816 +0.02(+0.42%)
Aug 15, 2017 4.745 4.800 4.659 4.719 179,614 +0.03(+0.64%)
Aug 14, 2017 4.675 4.700 4.609 4.689 101,167 +0.06(+1.27%)
Aug 11, 2017 4.595 4.650 4.470 4.630 165,038 +0.00(+0.00%)
Aug 10, 2017 4.701 4.770 4.620 4.630 155,839 -0.04(-0.86%)
Aug 09, 2017 4.785 4.796 4.640 4.670 180,077 -0.05(-1.06%)
Aug 08, 2017 4.550 4.799 4.546 4.720 203,678 +0.11(+2.39%)
Aug 07, 2017 4.655 4.655 4.520 4.610 188,036 +0.06(+1.34%)
Aug 04, 2017 4.650 4.660 4.460 4.549 346,086 -0.17(-3.62%)
Aug 03, 2017 4.925 4.925 4.691 4.720 310,944 -0.30(-5.93%)
Aug 02, 2017 5.120 5.180 4.900 5.017 201,590 -0.10(-1.95%)
Aug 01, 2017 5.203 5.230 5.064 5.117 190,870 -0.08(-1.59%)
Jul 31, 2017 5.241 5.350 5.097 5.200 186,288 -0.03(-0.57%)
Jul 28, 2017 5.160 5.266 5.133 5.230 137,717 +0.10(+2.05%)
Jul 27, 2017 5.403 5.450 5.006 5.125 467,222 -0.21(-3.85%)
Jul 26, 2017 5.200 5.380 5.160 5.330 284,222 +0.15(+2.92%)
Jul 25, 2017 5.145 5.207 5.050 5.179 268,333 +0.09(+1.69%)
Jul 24, 2017 5.020 5.120 5.000 5.093 255,374 +0.11(+2.27%)
Jul 21, 2017 4.917 5.000 4.880 4.980 122,193 +0.07(+1.43%)
Jul 20, 2017 4.990 4.990 4.845 4.910 214,643 -0.08(-1.61%)
Jul 19, 2017 5.048 5.150 4.960 4.990 269,444 -0.05(-0.99%)
Jul 18, 2017 4.890 5.200 4.780 5.040 412,574 +0.10(+2.02%)
Jul 17, 2017 4.585 4.950 4.557 4.940 373,259 +0.39(+8.57%)
Jul 14, 2017 4.520 4.590 4.430 4.550 232,886 +0.09(+2.02%)
Jul 13, 2017 4.620 4.710 4.420 4.460 332,991 -0.21(-4.50%)
Jul 12, 2017 4.130 4.677 4.070 4.670 398,285 +0.65(+16.17%)
Jul 11, 2017 4.037 4.050 3.990 4.020 111,531 -0.02(-0.51%)
Jul 10, 2017 4.049 4.079 3.990 4.041 91,794 +0.02(+0.59%)
Jul 07, 2017 4.085 4.129 3.990 4.017 122,145 -0.07(-1.71%)
Jul 06, 2017 4.180 4.180 4.060 4.087 66,473 -0.06(-1.52%)
Jul 05, 2017 4.205 4.210 4.100 4.150 76,719 -0.01(-0.24%)
Jul 03, 2017 4.115 4.115 4.075 4.160 51,629 +0.06(+1.46%)
Jun 30, 2017 4.115 4.115 4.000 4.100 80,593 +0.01(+0.27%)
Jun 29, 2017 4.209 4.220 4.063 4.089 82,215 -0.10(-2.39%)
Jun 28, 2017 4.085 4.201 4.075 4.189 58,881 +0.11(+2.70%)
Jun 27, 2017 4.120 4.120 4.021 4.079 121,084 -0.04(-0.92%)
Jun 26, 2017 4.200 4.229 4.100 4.117 87,738 -0.02(-0.56%)
Jun 23, 2017 4.245 4.280 4.100 4.140 80,092 -0.11(-2.59%)
Jun 22, 2017 4.111 4.260 4.100 4.250 255,837 +0.18(+4.42%)
Jun 21, 2017 4.015 4.080 3.970 4.070 75,754 +0.07(+1.75%)
Jun 20, 2017 4.108 4.120 3.970 4.000 114,903 -0.10(-2.44%)
Jun 19, 2017 4.070 4.210 4.050 4.100 125,460 +0.05(+1.23%)
Jun 16, 2017 3.916 4.060 3.896 4.050 81,632 +0.18(+4.65%)
Jun 15, 2017 3.968 3.969 3.849 3.870 93,769 -0.11(-2.67%)
Jun 14, 2017 4.030 4.100 3.948 3.976 139,942 -0.04(-0.99%)
Jun 13, 2017 4.205 4.300 4.000 4.016 201,428 -0.08(-2.05%)
Jun 12, 2017 3.901 4.232 3.890 4.100 384,149 +0.22(+5.67%)
Jun 09, 2017 3.760 3.960 3.700 3.880 218,435 +0.21(+5.81%)
Jun 08, 2017 3.682 3.766 3.560 3.667 172,755 +0.02(+0.46%)
Jun 07, 2017 3.460 3.690 3.395 3.650 327,475 +0.13(+3.69%)
Jun 06, 2017 3.735 3.850 3.460 3.520 385,630 -0.27(-7.06%)
Jun 05, 2017 3.960 3.970 3.654 3.787 267,995 -0.14(-3.48%)
Jun 02, 2017 4.025 4.090 3.890 3.924 136,168 -0.08(-1.88%)
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.