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

GX Marijuana Life Sciences Index ETF (TSX: HMMJ )

11.28 -0.34 (-2.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2021 10.85 11.08 10.76 10.85 115,457 -0.08(-0.73%)
Apr 29, 2021 11.17 11.18 10.71 10.93 190,326 -0.24(-2.15%)
Apr 28, 2021 10.80 11.21 10.69 11.17 259,192 +0.41(+3.81%)
Apr 27, 2021 10.96 11.05 10.72 10.76 118,169 -0.10(-0.92%)
Apr 26, 2021 10.80 10.92 10.69 10.86 106,404 +0.10(+0.93%)
Apr 23, 2021 10.58 10.83 10.50 10.76 150,463 +0.23(+2.18%)
Apr 22, 2021 10.68 10.78 10.44 10.53 178,379 -0.10(-0.94%)
Apr 21, 2021 10.24 10.63 10.10 10.63 193,600 +0.36(+3.51%)
Apr 20, 2021 10.90 11.00 10.21 10.27 405,866 -0.53(-4.91%)
Apr 19, 2021 10.73 11.09 10.62 10.80 184,731 +0.03(+0.28%)
Apr 16, 2021 10.63 10.80 10.45 10.77 240,839 +0.12(+1.13%)
Apr 15, 2021 10.88 11.04 10.62 10.65 259,538 -0.17(-1.57%)
Apr 14, 2021 11.12 11.14 10.80 10.82 295,347 -0.33(-2.96%)
Apr 13, 2021 10.78 11.25 10.78 11.15 247,371 +0.11(+1.00%)
Apr 12, 2021 11.41 11.42 10.97 11.04 398,259 -0.63(-5.40%)
Apr 09, 2021 11.62 11.88 11.50 11.67 226,845 -0.03(-0.26%)
Apr 08, 2021 11.69 11.80 11.46 11.70 177,949 +0.09(+0.78%)
Apr 07, 2021 12.05 12.06 11.60 11.61 299,880 -0.45(-3.73%)
Apr 06, 2021 12.22 12.29 12.02 12.06 113,781 -0.23(-1.87%)
Apr 05, 2021 12.49 12.49 12.15 12.29 179,626 +0.02(+0.16%)
Apr 01, 2021 12.27 12.27 12.27 0 +0.04(+0.33%)
Mar 31, 2021 12.23 12.49 12.19 12.23 945,259 +0.22(+1.83%)
Mar 30, 2021 11.77 12.02 11.61 12.01 174,983 +0.20(+1.69%)
Mar 29, 2021 12.05 12.33 11.78 11.81 241,543 -0.22(-1.83%)
Mar 26, 2021 12.41 12.41 11.78 12.03 409,169 -0.25(-2.04%)
Mar 25, 2021 11.71 12.31 11.66 12.28 603,416 +0.31(+2.59%)
Mar 24, 2021 12.47 12.47 11.97 11.97 294,508 -0.40(-3.23%)
Mar 23, 2021 12.58 12.74 12.25 12.37 438,926 -0.30(-2.37%)
Mar 22, 2021 13.00 13.04 12.59 12.67 256,552 -0.29(-2.24%)
Mar 19, 2021 12.89 13.13 12.73 12.96 352,620 +0.12(+0.93%)
Mar 18, 2021 13.36 13.56 12.79 12.84 526,436 -0.49(-3.68%)
Mar 17, 2021 12.96 13.47 12.82 13.33 377,697 +0.12(+0.91%)
Mar 16, 2021 14.11 14.12 13.05 13.21 414,570 -0.78(-5.58%)
Mar 15, 2021 13.41 14.15 13.30 13.99 476,683 +0.74(+5.58%)
Mar 12, 2021 12.84 13.40 12.72 13.25 548,143 +0.04(+0.30%)
Mar 11, 2021 12.57 13.22 12.49 13.21 531,994 +0.92(+7.49%)
Mar 10, 2021 12.95 13.01 12.10 12.29 867,911 -0.24(-1.92%)
Mar 09, 2021 11.89 12.61 11.89 12.53 467,819 +0.79(+6.73%)
Mar 08, 2021 11.66 12.15 11.45 11.74 597,674 +0.09(+0.77%)
Mar 05, 2021 12.05 12.05 10.66 11.65 931,191 -0.33(-2.75%)
Mar 04, 2021 12.60 12.75 11.64 11.98 858,382 -0.74(-5.82%)
Mar 03, 2021 13.31 13.37 12.63 12.72 314,671 -0.43(-3.27%)
Mar 02, 2021 13.41 14.10 13.10 13.15 723,201 -0.12(-0.90%)
Mar 01, 2021 13.09 13.46 13.01 13.27 305,249 +0.49(+3.83%)
Feb 26, 2021 12.75 13.24 12.58 12.78 494,239 -0.05(-0.39%)
Feb 25, 2021 13.72 13.72 12.71 12.83 501,223 -0.89(-6.49%)
Feb 24, 2021 13.27 13.80 13.12 13.72 462,383 +0.56(+4.26%)
Feb 23, 2021 13.12 13.18 12.00 13.16 1,183,526 -0.61(-4.43%)
Feb 22, 2021 14.04 14.26 13.77 13.77 325,375 -0.61(-4.24%)
Feb 19, 2021 14.00 14.46 13.82 14.38 279,510 +0.53(+3.83%)
Feb 18, 2021 14.98 15.35 13.81 13.85 571,595 -0.99(-6.67%)
Feb 17, 2021 15.07 15.40 14.59 14.84 438,376 -0.69(-4.44%)
Feb 16, 2021 14.65 15.66 14.54 15.53 838,300 +1.40(+9.91%)
Feb 12, 2021 14.13 14.13 14.13 0 -0.21(-1.46%)
Feb 11, 2021 18.06 18.08 14.19 14.34 2,496,866 -4.60(-24.29%)
Feb 10, 2021 18.38 19.79 16.86 18.94 2,971,563 +2.32(+13.96%)
Feb 09, 2021 15.24 16.86 15.18 16.62 2,315,145 +1.92(+13.06%)
Feb 08, 2021 13.83 14.72 13.83 14.70 775,852 +1.00(+7.30%)
Feb 05, 2021 13.93 13.96 13.55 13.70 369,687 -0.13(-0.94%)
Feb 04, 2021 13.77 14.10 13.35 13.83 457,576 +0.06(+0.44%)
Feb 03, 2021 12.99 14.11 12.99 13.77 1,297,775 +1.37(+11.05%)
Feb 02, 2021 11.53 12.46 11.49 12.40 751,545 +0.98(+8.58%)
Feb 01, 2021 11.29 11.48 11.12 11.42 236,390 +0.21(+1.87%)
Jan 29, 2021 11.31 11.70 11.11 11.21 396,031 -0.27(-2.35%)
Jan 28, 2021 11.31 11.80 11.25 11.48 324,711 +0.20(+1.77%)
Jan 27, 2021 10.99 11.62 10.82 11.28 468,052 +0.12(+1.08%)
Jan 26, 2021 10.73 11.30 10.72 11.16 588,220 +0.47(+4.40%)
Jan 25, 2021 11.02 11.13 10.55 10.69 323,245 -0.41(-3.69%)
Jan 22, 2021 10.82 11.10 10.82 11.10 193,869 +0.07(+0.63%)
Jan 21, 2021 11.04 11.12 10.79 11.03 293,850 -0.12(-1.08%)
Jan 20, 2021 11.31 11.40 10.97 11.15 323,618 -0.20(-1.76%)
Jan 19, 2021 11.26 11.36 10.81 11.35 500,043 +0.11(+0.98%)
Jan 18, 2021 11.06 11.26 11.05 11.24 131,808 +0.14(+1.26%)
Jan 15, 2021 11.65 11.80 10.95 11.10 661,303 -0.02(-0.18%)
Jan 14, 2021 10.49 11.16 10.49 11.12 635,010 +0.83(+8.07%)
Jan 13, 2021 9.930 10.47 9.880 10.29 444,543 +0.41(+4.15%)
Jan 12, 2021 9.830 10.08 9.760 9.880 335,010 +0.06(+0.61%)
Jan 11, 2021 9.330 9.960 9.330 9.820 469,812 +0.45(+4.80%)
Jan 08, 2021 9.380 9.460 9.100 9.370 299,272 +0.06(+0.64%)
Jan 07, 2021 9.530 9.700 9.270 9.310 850,110 +0.26(+2.87%)
Jan 06, 2021 8.940 9.470 8.940 9.050 1,082,458 +0.68(+8.12%)
Jan 05, 2021 8.260 8.410 8.180 8.370 177,239 +0.16(+1.95%)
Jan 04, 2021 7.930 8.300 7.930 8.210 144,750 +0.33(+4.19%)
Dec 31, 2020 7.880 7.880 7.880 0 -0.17(-2.11%)
Dec 30, 2020 7.910 8.110 7.910 8.050 119,115 +0.13(+1.64%)
Dec 29, 2020 8.250 8.250 7.830 7.920 450,765 -0.42(-5.04%)
Dec 24, 2020 8.340 8.340 8.340 0 -0.21(-2.46%)
Dec 23, 2020 8.350 8.650 8.280 8.550 129,618 +0.15(+1.79%)
Dec 22, 2020 8.360 8.480 8.320 8.400 61,105 +0.08(+0.96%)
Dec 21, 2020 8.300 8.400 8.240 8.320 138,810 -0.09(-1.07%)
Dec 18, 2020 8.430 8.540 8.380 8.410 113,130 -0.04(-0.47%)
Dec 17, 2020 8.530 8.530 8.350 8.450 93,956 -0.05(-0.59%)
Dec 16, 2020 8.620 8.670 8.420 8.500 165,997 +0.10(+1.19%)
Dec 15, 2020 8.230 8.400 8.130 8.400 163,857 +0.19(+2.31%)
Dec 14, 2020 8.340 8.460 8.200 8.210 109,058 -0.10(-1.20%)
Dec 11, 2020 8.390 8.450 8.260 8.310 92,489 -0.12(-1.42%)
Dec 10, 2020 8.260 8.460 8.210 8.430 102,757 +0.04(+0.48%)
Dec 09, 2020 8.700 8.750 8.240 8.390 279,969 -0.33(-3.78%)
Dec 08, 2020 8.590 8.750 8.540 8.720 130,155 +0.06(+0.69%)
Dec 07, 2020 8.750 8.820 8.540 8.660 187,204 -0.14(-1.59%)
Dec 04, 2020 8.880 9.020 8.710 8.800 480,537 -0.01(-0.11%)
Dec 03, 2020 8.770 8.930 8.600 8.810 410,716 +0.05(+0.57%)
Dec 02, 2020 8.500 8.850 8.500 8.760 335,517 +0.30(+3.55%)
Dec 01, 2020 9.100 9.140 8.460 8.460 434,758 -0.52(-5.79%)
Nov 30, 2020 8.750 9.060 8.480 8.980 527,249 +0.28(+3.22%)
Nov 27, 2020 8.250 8.730 8.220 8.700 362,676 +0.45(+5.45%)
Nov 26, 2020 8.240 8.310 8.200 8.250 85,295 +0.09(+1.10%)
Nov 25, 2020 8.140 8.200 8.020 8.160 199,152 -0.02(-0.24%)
Nov 24, 2020 8.040 8.290 8.020 8.180 397,929 +0.44(+5.68%)
Nov 23, 2020 7.630 7.810 7.620 7.740 180,771 +0.14(+1.84%)
Nov 20, 2020 7.620 7.700 7.560 7.600 292,763 +0.00(+0.00%)
Nov 19, 2020 7.580 7.670 7.550 7.600 238,745 +0.03(+0.40%)
Nov 18, 2020 7.690 7.780 7.570 7.570 277,761 -0.11(-1.43%)
Nov 17, 2020 7.490 7.700 7.480 7.680 347,659 +0.13(+1.72%)
Nov 16, 2020 7.500 7.580 7.380 7.550 192,782 +0.05(+0.67%)
Nov 13, 2020 7.420 7.540 7.380 7.500 312,166 +0.16(+2.18%)
Nov 12, 2020 7.450 7.570 7.300 7.340 384,641 -0.13(-1.74%)
Nov 11, 2020 7.350 7.560 7.170 7.470 263,565 +0.10(+1.36%)
Nov 10, 2020 7.330 7.420 7.120 7.370 349,831 -0.21(-2.77%)
Nov 09, 2020 8.300 8.480 7.530 7.580 878,624 -0.04(-0.52%)
Nov 06, 2020 7.260 8.120 7.210 7.620 1,189,545 +0.58(+8.24%)
Nov 05, 2020 6.650 7.100 6.610 7.040 475,444 +0.71(+11.22%)
Nov 04, 2020 6.400 6.430 6.210 6.330 86,439 -0.14(-2.16%)
Nov 03, 2020 6.500 6.520 6.260 6.470 188,981 +0.10(+1.57%)
Nov 02, 2020 5.990 6.470 5.990 6.370 224,351 +0.42(+7.06%)
Oct 30, 2020 6.040 6.040 5.820 5.950 86,376 -0.15(-2.46%)
Oct 29, 2020 6.000 6.110 5.940 6.100 87,460 +0.11(+1.84%)
Oct 28, 2020 5.950 6.110 5.930 5.990 125,305 -0.09(-1.48%)
Oct 27, 2020 6.090 6.170 6.050 6.080 71,482 +0.04(+0.66%)
Oct 26, 2020 6.270 6.290 6.030 6.040 126,691 -0.22(-3.51%)
Oct 23, 2020 6.430 6.450 6.260 6.260 90,339 -0.14(-2.19%)
Oct 22, 2020 6.310 6.450 6.280 6.400 97,364 +0.08(+1.27%)
Oct 21, 2020 6.300 6.440 6.290 6.320 114,479 +0.04(+0.64%)
Oct 20, 2020 6.410 6.420 6.260 6.280 54,014 -0.15(-2.33%)
Oct 19, 2020 6.180 6.460 6.180 6.430 134,117 +0.24(+3.88%)
Oct 16, 2020 6.250 6.260 6.190 6.190 52,713 -0.06(-0.96%)
Oct 15, 2020 6.360 6.360 6.190 6.250 110,298 -0.21(-3.25%)
Oct 14, 2020 6.570 6.650 6.460 6.460 95,686 -0.10(-1.52%)
Oct 13, 2020 6.650 6.660 6.520 6.560 201,644 +0.14(+2.18%)
Oct 09, 2020 6.420 6.420 6.420 0 -0.01(-0.16%)
Oct 08, 2020 6.080 6.440 6.080 6.430 200,053 +0.39(+6.46%)
Oct 07, 2020 5.850 6.040 5.850 6.040 90,771 +0.26(+4.50%)
Oct 06, 2020 5.910 5.960 5.780 5.780 71,332 -0.12(-2.03%)
Oct 05, 2020 5.690 5.910 5.690 5.900 86,804 +0.24(+4.24%)
Oct 02, 2020 5.590 5.670 5.580 5.660 102,354 -0.02(-0.35%)
Oct 01, 2020 5.740 5.750 5.660 5.680 79,926 -0.04(-0.70%)
Sep 30, 2020 5.750 5.850 5.710 5.720 49,055 -0.06(-1.04%)
Sep 29, 2020 5.770 5.820 5.730 5.780 85,702 -0.10(-1.70%)
Sep 28, 2020 5.850 5.910 5.850 5.880 124,104 +0.05(+0.86%)
Sep 25, 2020 5.630 5.850 5.630 5.830 123,290 +0.05(+0.87%)
Sep 24, 2020 5.810 5.850 5.700 5.780 115,478 -0.10(-1.70%)
Sep 23, 2020 6.100 6.120 5.850 5.880 166,809 -0.29(-4.70%)
Sep 22, 2020 6.020 6.190 6.020 6.170 92,661 +0.13(+2.15%)
Sep 21, 2020 6.070 6.110 6.000 6.040 132,854 -0.14(-2.27%)
Sep 18, 2020 6.270 6.280 6.120 6.180 82,693 -0.07(-1.12%)
Sep 17, 2020 6.320 6.320 6.210 6.250 50,810 -0.06(-0.95%)
Sep 16, 2020 6.330 6.430 6.310 6.310 46,755 -0.01(-0.16%)
Sep 15, 2020 6.330 6.400 6.310 6.320 50,710 +0.04(+0.64%)
Sep 14, 2020 6.200 6.320 6.190 6.280 67,080 +0.07(+1.13%)
Sep 11, 2020 6.300 6.300 6.150 6.210 58,139 -0.09(-1.43%)
Sep 10, 2020 6.290 6.430 6.290 6.300 45,767 +0.01(+0.16%)
Sep 09, 2020 6.250 6.340 6.240 6.290 88,606 +0.08(+1.29%)
Sep 08, 2020 6.170 6.300 6.140 6.210 80,312 -0.15(-2.36%)
Sep 04, 2020 6.360 6.360 6.360 0 -0.15(-2.30%)
Sep 03, 2020 6.560 6.680 6.460 6.510 109,895 -0.08(-1.21%)
Sep 02, 2020 6.620 6.630 6.560 6.590 101,551 +0.00(+0.00%)
Sep 01, 2020 6.620 6.680 6.580 6.590 58,279 -0.10(-1.49%)
Aug 31, 2020 6.700 6.710 6.590 6.690 84,038 -0.02(-0.30%)
Aug 28, 2020 6.580 6.740 6.560 6.710 136,028 +0.13(+1.98%)
Aug 27, 2020 6.560 6.650 6.560 6.580 100,431 -0.03(-0.45%)
Aug 26, 2020 6.670 6.700 6.580 6.610 67,226 -0.08(-1.20%)
Aug 25, 2020 6.660 6.700 6.590 6.690 79,533 +0.05(+0.75%)
Aug 24, 2020 6.620 6.650 6.550 6.640 124,859 +0.04(+0.61%)
Aug 21, 2020 6.680 6.690 6.600 6.600 64,621 -0.09(-1.35%)
Aug 20, 2020 6.670 6.710 6.640 6.690 58,988 -0.03(-0.45%)
Aug 19, 2020 6.730 6.780 6.710 6.720 141,193 -0.04(-0.59%)
Aug 18, 2020 6.780 6.840 6.710 6.760 80,143 -0.04(-0.59%)
Aug 17, 2020 6.890 6.890 6.780 6.800 68,167 -0.06(-0.87%)
Aug 14, 2020 6.850 6.890 6.800 6.860 64,369 -0.01(-0.15%)
Aug 13, 2020 6.760 6.900 6.750 6.870 118,535 +0.07(+1.03%)
Aug 12, 2020 6.820 6.820 6.720 6.800 79,840 +0.04(+0.59%)
Aug 11, 2020 7.000 7.010 6.740 6.760 226,061 -0.27(-3.84%)
Aug 10, 2020 7.020 7.050 6.900 7.030 150,952 +0.24(+3.53%)
Aug 07, 2020 7.020 7.030 6.760 6.790 270,493 -0.24(-3.41%)
Aug 06, 2020 7.260 7.300 7.030 7.030 237,000 -0.29(-3.96%)
Aug 05, 2020 7.460 7.460 7.270 7.320 106,517 -0.11(-1.48%)
Aug 04, 2020 7.240 7.440 7.220 7.430 151,920 +0.34(+4.80%)
Jul 31, 2020 7.090 7.090 7.090 0 -0.14(-1.94%)
Jul 30, 2020 7.170 7.290 7.160 7.230 76,484 +0.02(+0.28%)
Jul 29, 2020 7.440 7.440 7.210 7.210 147,522 -0.26(-3.48%)
Jul 28, 2020 7.160 7.570 7.160 7.470 237,936 +0.32(+4.48%)
Jul 27, 2020 6.950 7.150 6.950 7.150 83,936 +0.22(+3.17%)
Jul 24, 2020 6.960 6.970 6.840 6.930 75,934 -0.07(-1.00%)
Jul 23, 2020 7.100 7.140 6.930 7.000 116,379 -0.11(-1.55%)
Jul 22, 2020 7.220 7.240 7.090 7.110 84,247 -0.11(-1.52%)
Jul 21, 2020 7.240 7.300 7.210 7.220 130,145 -0.03(-0.41%)
Jul 20, 2020 7.270 7.370 7.240 7.250 109,347 -0.06(-0.82%)
Jul 17, 2020 7.350 7.460 7.300 7.310 128,360 +0.01(+0.14%)
Jul 16, 2020 7.300 7.400 7.170 7.300 159,969 -0.02(-0.27%)
Jul 15, 2020 7.190 7.380 7.150 7.320 155,886 +0.19(+2.66%)
Jul 14, 2020 7.040 7.160 6.910 7.130 97,363 +0.09(+1.28%)
Jul 13, 2020 7.060 7.330 7.010 7.040 188,019 +0.04(+0.57%)
Jul 10, 2020 6.830 7.010 6.770 7.000 82,151 +0.22(+3.24%)
Jul 09, 2020 6.910 6.920 6.680 6.780 101,564 -0.08(-1.17%)
Jul 08, 2020 6.960 6.980 6.810 6.860 74,165 -0.07(-1.01%)
Jul 07, 2020 6.950 7.010 6.900 6.930 65,503 -0.02(-0.29%)
Jul 06, 2020 6.830 7.030 6.810 6.950 114,895 +0.18(+2.66%)
Jul 03, 2020 6.760 6.840 6.750 6.770 25,494 -0.05(-0.73%)
Jul 02, 2020 6.860 6.920 6.820 6.820 96,583 +0.06(+0.89%)
Jun 30, 2020 6.760 6.760 6.760 0 -0.13(-1.89%)
Jun 29, 2020 6.780 6.940 6.610 6.890 209,608 -0.06(-0.86%)
Jun 26, 2020 7.170 7.170 6.920 6.950 210,564 -0.25(-3.47%)
Jun 25, 2020 7.140 7.210 7.090 7.200 58,558 +0.00(+0.00%)
Jun 24, 2020 7.310 7.410 7.080 7.200 247,731 -0.20(-2.70%)
Jun 23, 2020 7.340 7.610 7.300 7.400 244,121 +0.06(+0.82%)
Jun 22, 2020 7.380 7.390 7.280 7.340 89,780 -0.07(-0.94%)
Jun 19, 2020 7.550 7.560 7.330 7.410 118,584 -0.07(-0.94%)
Jun 18, 2020 7.350 7.560 7.340 7.480 144,589 +0.08(+1.08%)
Jun 17, 2020 7.560 7.560 7.380 7.400 127,804 -0.14(-1.86%)
Jun 16, 2020 7.670 7.680 7.440 7.540 207,043 +0.06(+0.80%)
Jun 15, 2020 7.300 7.490 7.210 7.480 249,570 +0.06(+0.81%)
Jun 12, 2020 7.550 7.600 7.320 7.420 126,606 +0.14(+1.92%)
Jun 11, 2020 7.750 7.750 7.260 7.280 440,719 -0.71(-8.89%)
Jun 10, 2020 8.050 8.250 7.940 7.990 280,372 -0.08(-0.99%)
Jun 09, 2020 8.170 8.280 8.020 8.070 317,067 -0.14(-1.71%)
Jun 08, 2020 7.610 8.220 7.600 8.210 402,835 +0.65(+8.60%)
Jun 05, 2020 7.720 7.720 7.520 7.560 133,826 -0.04(-0.53%)
Jun 04, 2020 7.630 7.680 7.540 7.600 116,070 +0.01(+0.13%)
Jun 03, 2020 7.540 7.640 7.520 7.590 126,121 +0.13(+1.74%)
Jun 02, 2020 7.520 7.610 7.390 7.460 126,844 -0.08(-1.06%)
Jun 01, 2020 7.510 7.590 7.400 7.540 168,027 +0.00(+0.00%)
May 29, 2020 7.610 7.700 7.430 7.540 455,793 -0.47(-5.87%)
May 28, 2020 7.850 8.250 7.840 8.010 541,764 +0.15(+1.91%)
May 27, 2020 8.080 8.110 7.580 7.860 336,720 -0.21(-2.60%)
May 26, 2020 8.450 8.450 7.970 8.070 468,844 -0.28(-3.35%)
May 25, 2020 8.080 8.400 8.070 8.350 375,038 +0.40(+5.03%)
May 22, 2020 7.590 8.040 7.450 7.950 521,452 +0.39(+5.16%)
May 21, 2020 7.190 7.600 7.100 7.560 362,379 +0.55(+7.85%)
May 20, 2020 7.100 7.100 6.930 7.010 151,491 +0.03(+0.43%)
May 19, 2020 7.000 7.110 6.830 6.980 437,700 +0.33(+4.96%)
May 15, 2020 6.650 6.650 6.650 0 +0.57(+9.38%)
May 14, 2020 5.910 6.100 5.760 6.080 178,829 +0.09(+1.50%)
May 13, 2020 6.280 6.290 5.900 5.990 167,257 -0.34(-5.37%)
May 12, 2020 6.340 6.510 6.280 6.330 91,997 +0.01(+0.16%)
May 11, 2020 6.390 6.390 6.270 6.320 167,029 -0.05(-0.78%)
May 08, 2020 6.490 6.490 6.370 6.370 64,870 -0.08(-1.24%)
May 07, 2020 6.490 6.510 6.360 6.450 150,082 -0.06(-0.92%)
May 06, 2020 6.520 6.560 6.480 6.510 246,997 +0.06(+0.93%)
May 05, 2020 6.460 6.630 6.440 6.450 337,051 +0.02(+0.31%)
May 04, 2020 6.300 6.460 6.240 6.430 167,880 +0.14(+2.23%)
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.