Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Body and Mind Inc
(OP:
BMMJ
)
0.0702
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, May 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
0.3065
0.3175
0.3065
0.3135
107,269
+0.01(+2.72%)
Dec 30, 2021
0.2969
0.3139
0.2969
0.3052
26,172
+0.02(+5.24%)
Dec 29, 2021
0.2983
0.3098
0.2880
0.2900
222,512
+0.01(+4.77%)
Dec 28, 2021
0.3300
0.3300
0.2768
0.2768
43,839
-0.02(-7.73%)
Dec 27, 2021
0.3000
0.3000
0.2925
0.3000
16,261
-0.01(-1.96%)
Dec 23, 2021
0.2855
0.3107
0.2700
0.3060
169,988
+0.03(+9.52%)
Dec 22, 2021
0.2800
0.2843
0.2715
0.2794
90,606
-0.01(-2.65%)
Dec 21, 2021
0.2746
0.2870
0.2326
0.2870
639,884
+0.00(+0.21%)
Dec 20, 2021
0.3000
0.3051
0.2810
0.2864
107,567
-0.01(-4.53%)
Dec 17, 2021
0.3200
0.3252
0.2990
0.3000
86,712
-0.01(-3.23%)
Dec 16, 2021
0.3276
0.3276
0.3010
0.3100
21,669
+0.00(+0.65%)
Dec 15, 2021
0.3138
0.3180
0.3010
0.3080
73,908
-0.02(-6.67%)
Dec 14, 2021
0.3220
0.3300
0.3050
0.3300
144,647
+0.02(+5.43%)
Dec 13, 2021
0.3262
0.3400
0.3107
0.3130
216,533
-0.02(-6.54%)
Dec 10, 2021
0.3300
0.3534
0.3200
0.3349
86,099
-0.01(-3.07%)
Dec 09, 2021
0.3500
0.3501
0.3317
0.3455
32,309
+0.00(+0.44%)
Dec 08, 2021
0.3587
0.3587
0.3342
0.3440
16,133
+0.00(+1.24%)
Dec 07, 2021
0.3628
0.3628
0.3312
0.3398
57,721
+0.00(+0.15%)
Dec 06, 2021
0.3400
0.3476
0.3282
0.3393
41,901
+0.01(+2.82%)
Dec 03, 2021
0.3935
0.3935
0.3050
0.3300
274,529
-0.02(-5.74%)
Dec 02, 2021
0.3504
0.3597
0.3483
0.3501
34,299
+0.01(+2.97%)
Dec 01, 2021
0.3539
0.3616
0.3300
0.3400
66,418
+0.00(+1.25%)
Nov 30, 2021
0.3500
0.3500
0.3500
0.3358
126,357
-0.01(-2.67%)
Nov 29, 2021
0.3663
0.3734
0.3300
0.3450
41,996
-0.00(-0.86%)
Nov 26, 2021
0.3550
0.3625
0.3391
0.3480
99,898
-0.03(-7.22%)
Nov 24, 2021
0.3600
0.3751
0.3540
0.3751
27,223
+0.02(+4.19%)
Nov 23, 2021
0.3790
0.3800
0.3559
0.3600
48,534
-0.01(-2.78%)
Nov 22, 2021
0.3750
0.3947
0.3540
0.3703
108,500
-0.00(-1.25%)
Nov 19, 2021
0.3925
0.3950
0.3570
0.3750
269,441
-0.01(-2.95%)
Nov 18, 2021
0.4535
0.3864
0.3760
0.3864
101,016
-0.02(-4.52%)
Nov 17, 2021
0.4034
0.4055
0.3959
0.4047
41,807
-0.01(-1.29%)
Nov 16, 2021
0.3600
0.4172
0.3526
0.4100
10,314
-0.01(-3.16%)
Nov 15, 2021
0.4339
0.4408
0.4080
0.4234
151,189
+0.01(+2.15%)
Nov 12, 2021
0.3981
0.4264
0.3900
0.4145
47,579
+0.02(+5.58%)
Nov 11, 2021
0.4170
0.4241
0.3782
0.3926
84,789
-0.01(-3.09%)
Nov 09, 2021
0.4499
0.4499
0.4051
0.4051
74,311
-0.02(-4.34%)
Nov 08, 2021
0.3666
0.4505
0.3666
0.4235
136,898
+0.03(+7.51%)
Nov 05, 2021
0.3584
0.4026
0.3568
0.3939
16,525
+0.01(+3.90%)
Nov 04, 2021
0.3924
0.3924
0.3767
0.3791
16,820
-0.02(-3.83%)
Nov 03, 2021
0.4050
0.4113
0.3611
0.3942
192,222
-0.01(-1.47%)
Nov 02, 2021
0.4058
0.4100
0.3963
0.4001
29,982
-0.01(-1.38%)
Nov 01, 2021
0.4100
0.3894
0.3894
0.4057
19,370
+0.02(+4.19%)
Oct 29, 2021
0.4085
0.4100
0.3894
0.3894
48,930
-0.01(-2.65%)
Oct 28, 2021
0.3614
0.4535
0.3614
0.4000
199,412
+0.01(+2.67%)
Oct 27, 2021
0.3827
0.4030
0.3710
0.3896
141,890
-0.00(-0.54%)
Oct 26, 2021
0.4128
0.3917
50,450
-0.00(-0.76%)
Oct 25, 2021
0.4988
0.4988
0.3947
0.3947
163,108
-0.01(-2.62%)
Oct 22, 2021
0.5000
0.5000
0.4000
0.4053
148,882
-0.01(-3.50%)
Oct 21, 2021
0.3995
0.4463
0.3950
0.4200
734,920
+0.02(+5.00%)
Oct 20, 2021
0.4100
0.4124
0.3910
0.4000
33,199
-0.00(-0.20%)
Oct 19, 2021
0.3968
0.4013
0.3910
0.4008
20,765
+0.00(+0.20%)
Oct 18, 2021
0.4009
0.4045
0.3900
0.4000
78,430
+0.01(+2.30%)
Oct 15, 2021
0.4070
0.4210
0.3900
0.3910
35,699
-0.01(-3.41%)
Oct 14, 2021
0.4762
0.4762
0.3960
0.4048
7,910
-0.01(-1.22%)
Oct 13, 2021
0.4010
0.4104
0.3900
0.4098
58,796
+0.01(+1.29%)
Oct 12, 2021
0.3953
0.4258
0.3953
0.4046
125,973
+0.01(+1.28%)
Oct 11, 2021
0.5233
0.5233
0.3910
0.3995
25,408
+0.00(+0.96%)
Oct 08, 2021
0.4243
0.4262
0.3950
0.3957
36,696
-0.01(-3.09%)
Oct 07, 2021
0.4052
0.4083
0.4017
0.4083
13,169
+0.01(+2.07%)
Oct 06, 2021
0.4010
0.4063
0.3904
0.4000
39,904
-0.01(-3.43%)
Oct 05, 2021
0.4100
0.4143
0.4085
0.4142
36,803
+0.00(+1.10%)
Oct 04, 2021
0.4421
0.4421
0.3900
0.4097
34,761
-0.02(-4.72%)
Oct 01, 2021
0.4546
0.4546
0.4100
0.4300
28,942
-0.02(-4.08%)
Sep 30, 2021
0.4513
0.4513
0.4261
0.4483
16,402
+0.02(+5.21%)
Sep 29, 2021
0.4505
0.4505
0.4151
0.4261
29,616
-0.03(-6.25%)
Sep 28, 2021
0.3365
0.4800
0.3365
0.4545
28,051
-0.02(-4.46%)
Sep 27, 2021
0.4773
0.5900
0.4636
0.4757
13,951
+0.01(+2.04%)
Sep 24, 2021
0.5450
0.5450
0.4001
0.4662
15,395
+0.01(+1.17%)
Sep 23, 2021
0.5488
0.5488
0.4604
0.4608
81,352
-0.01(-1.96%)
Sep 22, 2021
0.4854
0.4861
0.4626
0.4700
21,340
-0.00(-0.21%)
Sep 21, 2021
0.4338
0.4792
0.4317
0.4710
58,195
+0.02(+5.27%)
Sep 20, 2021
0.4559
0.4770
0.4197
0.4474
75,177
-0.02(-4.81%)
Sep 17, 2021
0.5000
0.5074
0.4700
0.4700
13,517
-0.03(-5.53%)
Sep 16, 2021
0.4067
0.4975
0.4067
0.4975
5,799
+0.02(+4.80%)
Sep 15, 2021
0.5041
0.5041
0.4720
0.4747
7,026
-0.02(-3.12%)
Sep 14, 2021
0.4815
0.5100
0.4815
0.4900
8,025
+0.02(+3.62%)
Sep 13, 2021
0.4993
0.5144
0.4729
0.4729
122,237
-0.04(-7.27%)
Sep 10, 2021
0.5275
0.5275
0.5049
0.5100
19,578
+0.00(+0.93%)
Sep 09, 2021
0.5000
0.5200
0.4897
0.5053
90,504
+0.01(+1.87%)
Sep 08, 2021
0.3925
0.4960
0.3834
0.4960
22,982
+0.04(+8.82%)
Sep 07, 2021
0.4800
0.4800
0.4398
0.4558
122,544
-0.04(-8.10%)
Sep 03, 2021
0.4995
0.5044
0.4800
0.4960
144,429
-0.01(-1.94%)
Sep 02, 2021
0.3820
0.5425
0.3820
0.5058
78,710
+0.01(+2.10%)
Sep 01, 2021
0.4655
0.5412
0.4655
0.4954
24,907
-0.03(-5.06%)
Aug 31, 2021
0.5191
0.5492
0.5152
0.5218
38,903
-0.01(-1.55%)
Aug 30, 2021
0.5300
0.5410
0.5055
0.5300
47,778
+0.00(+0.00%)
Aug 27, 2021
0.5200
0.5730
0.5171
0.5300
236,852
+0.03(+5.22%)
Aug 26, 2021
0.4658
0.5300
0.4499
0.5037
138,483
+0.03(+6.00%)
Aug 25, 2021
0.3617
0.4923
0.3617
0.4752
92,444
+0.03(+7.03%)
Aug 24, 2021
0.4113
0.4525
0.4110
0.4440
83,310
+0.03(+6.73%)
Aug 23, 2021
0.3890
0.4174
0.3853
0.4160
59,120
+0.03(+8.00%)
Aug 20, 2021
0.3984
0.3984
0.3350
0.3852
23,072
+0.01(+1.37%)
Aug 19, 2021
0.3876
0.3876
0.3200
0.3800
127,342
-0.01(-2.56%)
Aug 18, 2021
0.3608
0.4838
0.3429
0.3900
285,678
+0.03(+8.03%)
Aug 17, 2021
0.2721
0.3650
0.2721
0.3610
97,729
+0.01(+3.14%)
Aug 16, 2021
0.5808
0.5808
0.3483
0.3500
108,550
-0.03(-9.04%)
Aug 13, 2021
0.4750
0.4750
0.3700
0.3848
124,384
-0.05(-11.54%)
Aug 12, 2021
0.4593
0.4700
0.4100
0.4350
152,668
-0.01(-3.01%)
Aug 11, 2021
0.4835
0.4835
0.4151
0.4485
172,132
+0.01(+1.93%)
Aug 10, 2021
0.3750
0.4738
0.3615
0.4400
462,043
+0.07(+18.92%)
Aug 09, 2021
0.4070
0.4070
0.3414
0.3700
208,545
+0.01(+2.95%)
Aug 06, 2021
0.2949
0.3700
0.2949
0.3594
66,716
+0.03(+10.52%)
Aug 05, 2021
0.2800
0.3368
0.2800
0.3252
136,496
-0.00(-0.55%)
Aug 04, 2021
0.3310
0.3310
0.3215
0.3270
25,102
-0.00(-0.91%)
Aug 03, 2021
0.3369
0.3424
0.3223
0.3300
34,150
-0.01(-2.94%)
Aug 02, 2021
0.3735
0.3735
0.3400
0.3400
8,016
-0.01(-2.86%)
Jul 30, 2021
0.3500
0.3531
0.3498
0.3500
26,969
+0.01(+3.89%)
Jul 29, 2021
0.3425
0.3500
0.3369
0.3369
35,425
-0.01(-2.35%)
Jul 28, 2021
0.3153
0.3585
0.3105
0.3450
23,144
-0.00(-1.06%)
Jul 27, 2021
0.3750
0.3750
0.3450
0.3487
45,030
-0.01(-4.07%)
Jul 26, 2021
0.3584
0.3635
0.3577
0.3635
6,174
+0.00(+0.97%)
Jul 23, 2021
0.3750
0.3750
0.3567
0.3600
50,334
-0.01(-1.61%)
Jul 22, 2021
0.3625
0.3665
0.3600
0.3659
26,028
+0.01(+1.64%)
Jul 21, 2021
0.3792
0.3792
0.3215
0.3600
38,309
+0.00(+0.64%)
Jul 20, 2021
0.3526
0.3750
0.3489
0.3577
28,408
-0.00(-0.64%)
Jul 19, 2021
0.3531
0.3698
0.3500
0.3600
65,516
+0.01(+2.27%)
Jul 16, 2021
0.3673
0.3600
0.3520
0.3520
43,626
-0.01(-2.17%)
Jul 15, 2021
0.3520
0.3740
0.3520
0.3598
167,234
+0.01(+1.96%)
Jul 14, 2021
0.4178
0.4178
0.3427
0.3529
99,800
-0.01(-3.74%)
Jul 13, 2021
0.3553
0.3693
0.3505
0.3666
52,791
+0.01(+2.17%)
Jul 12, 2021
0.3400
0.3643
0.3400
0.3588
55,596
+0.01(+1.93%)
Jul 09, 2021
0.3530
0.3530
0.3421
0.3520
27,623
+0.01(+3.83%)
Jul 08, 2021
0.3250
0.3490
0.3475
0.3390
63,871
-0.01(-1.54%)
Jul 07, 2021
0.3744
0.3786
0.3240
0.3443
100,866
-0.01(-2.71%)
Jul 06, 2021
0.3560
0.3623
0.3400
0.3539
45,461
-0.00(-0.53%)
Jul 02, 2021
0.3550
0.3600
0.3464
0.3558
35,069
-0.00(-1.17%)
Jul 01, 2021
0.3636
0.3636
0.3400
0.3600
22,778
+0.01(+2.86%)
Jun 30, 2021
0.3515
0.3682
0.3500
0.3500
35,032
-0.01(-3.71%)
Jun 29, 2021
0.3696
0.3721
0.3500
0.3635
26,653
-0.00(-0.41%)
Jun 28, 2021
0.3700
0.3700
0.3500
0.3650
64,800
+0.00(+0.00%)
Jun 25, 2021
0.3695
0.3728
0.3531
0.3650
37,155
-0.00(-1.22%)
Jun 24, 2021
0.3700
0.3740
0.3500
0.3695
75,640
+0.01(+2.16%)
Jun 23, 2021
0.3600
0.3621
0.3501
0.3617
108,751
+0.02(+5.73%)
Jun 22, 2021
0.3718
0.3835
0.3050
0.3421
163,094
-0.01(-2.84%)
Jun 21, 2021
0.3780
0.3900
0.3142
0.3521
76,247
+0.03(+8.64%)
Jun 18, 2021
0.3476
0.3600
0.3044
0.3241
253,804
-0.03(-7.93%)
Jun 17, 2021
0.3800
0.3800
0.3435
0.3520
95,313
-0.03(-7.37%)
Jun 16, 2021
0.3726
0.3900
0.3665
0.3800
79,261
-0.01(-1.71%)
Jun 15, 2021
0.3854
0.3902
0.3699
0.3866
109,212
-0.00(-0.44%)
Jun 14, 2021
0.3953
0.3953
0.3744
0.3883
63,032
-0.00(-0.44%)
Jun 11, 2021
0.4054
0.4119
0.3552
0.3900
237,184
+0.03(+7.00%)
Jun 10, 2021
0.3430
0.3726
0.3281
0.3645
56,191
+0.03(+9.79%)
Jun 09, 2021
0.3434
0.3486
0.3320
0.3320
120,671
+0.00(+0.00%)
Jun 08, 2021
0.3392
0.3392
0.3127
0.3320
529,840
-0.00(-0.30%)
Jun 07, 2021
0.3638
0.3638
0.3277
0.3330
285,265
-0.02(-4.86%)
Jun 04, 2021
0.3456
0.3732
0.3400
0.3500
91,966
+0.01(+1.74%)
Jun 03, 2021
0.3713
0.3725
0.3422
0.3440
149,393
-0.03(-7.95%)
Jun 02, 2021
0.3900
0.4100
0.3704
0.3737
146,018
-0.01(-3.78%)
Jun 01, 2021
0.3700
0.3884
0.3660
0.3884
22,146
-0.00(-0.38%)
May 28, 2021
0.3946
0.3995
0.3683
0.3899
50,612
-0.00(-0.03%)
May 27, 2021
0.3548
0.4070
0.3548
0.3900
30,534
+0.01(+2.63%)
May 26, 2021
0.3700
0.4006
0.3540
0.3800
109,653
+0.01(+1.33%)
May 25, 2021
0.3900
0.3920
0.3569
0.3750
45,482
+0.02(+5.63%)
May 24, 2021
0.4000
0.4000
0.3100
0.3550
213,176
-0.03(-8.95%)
May 21, 2021
0.4000
0.4000
0.3899
0.3899
11,149
-0.00(-0.13%)
May 20, 2021
0.3975
0.4040
0.3805
0.3904
79,565
+0.01(+3.20%)
May 19, 2021
0.4157
0.4157
0.3702
0.3783
159,159
-0.04(-9.00%)
May 18, 2021
0.4198
0.4198
0.3801
0.4157
97,221
+0.02(+4.68%)
May 17, 2021
0.3976
0.4384
0.3800
0.3971
46,594
+0.03(+6.89%)
May 14, 2021
0.3931
0.4133
0.3600
0.3715
282,779
-0.03(-7.08%)
May 13, 2021
0.4035
0.4122
0.3894
0.3998
59,571
-0.01(-1.28%)
May 12, 2021
0.4388
0.4482
0.3900
0.4050
143,855
-0.01(-3.57%)
May 11, 2021
0.4175
0.4554
0.3825
0.4200
47,445
-0.00(-0.28%)
May 10, 2021
0.4276
0.4490
0.4212
0.4212
22,561
-0.02(-5.26%)
May 07, 2021
0.4525
0.4525
0.4275
0.4446
29,587
+0.02(+4.39%)
May 06, 2021
0.4423
0.4675
0.4249
0.4259
39,388
-0.02(-4.01%)
May 05, 2021
0.4442
0.4572
0.4309
0.4437
49,051
-0.00(-0.85%)
May 04, 2021
0.5500
0.5500
0.4375
0.4475
72,097
-0.04(-8.67%)
May 03, 2021
0.4878
0.4979
0.4512
0.4900
8,244
+0.03(+5.49%)
Apr 30, 2021
0.4961
0.5100
0.4400
0.4645
174,200
-0.03(-6.35%)
Apr 29, 2021
0.5340
0.5340
0.4956
0.4960
50,600
+0.00(+0.28%)
Apr 28, 2021
0.4153
0.5198
0.4103
0.4946
275,142
+0.08(+20.69%)
Apr 27, 2021
0.4000
0.4299
0.3950
0.4098
199,147
+0.01(+2.19%)
Apr 26, 2021
0.3800
0.4193
0.3800
0.4010
34,382
-0.01(-1.79%)
Apr 23, 2021
0.4100
0.4117
0.3998
0.4083
114,100
+0.00(+0.29%)
Apr 22, 2021
0.4729
0.4729
0.3900
0.4071
161,313
-0.01(-3.07%)
Apr 21, 2021
0.4400
0.4400
0.4200
0.4200
58,253
-0.01(-1.94%)
Apr 20, 2021
0.4523
0.4842
0.4050
0.4283
167,220
-0.02(-4.14%)
Apr 19, 2021
0.4729
0.4729
0.4129
0.4468
158,494
-0.01(-2.87%)
Apr 16, 2021
0.4631
0.4807
0.4401
0.4600
125,800
+0.02(+5.72%)
Apr 15, 2021
0.4565
0.4565
0.3966
0.4351
237,361
-0.01(-1.81%)
Apr 14, 2021
0.4900
0.4900
0.4200
0.4431
184,989
-0.03(-5.98%)
Apr 13, 2021
0.4900
0.4947
0.4500
0.4713
146,134
-0.01(-1.81%)
Apr 12, 2021
0.3823
0.5180
0.3823
0.4800
187,068
-0.03(-5.88%)
Apr 09, 2021
0.5080
0.5100
0.4936
0.5100
66,000
+0.01(+1.98%)
Apr 08, 2021
0.5122
0.5200
0.4936
0.5001
161,303
+0.00(+0.32%)
Apr 07, 2021
0.5301
0.5399
0.4985
0.4985
31,226
-0.03(-5.94%)
Apr 06, 2021
0.5572
0.5620
0.5077
0.5300
135,728
-0.02(-3.95%)
Apr 05, 2021
0.5606
0.6000
0.5178
0.5518
132,141
-0.01(-2.53%)
Apr 01, 2021
0.5500
0.5893
0.5426
0.5661
42,400
+0.02(+4.43%)
Mar 31, 2021
0.6000
0.6000
0.5222
0.5421
32,582
+0.02(+3.28%)
Mar 30, 2021
0.5293
0.5488
0.5134
0.5249
42,930
-0.03(-5.42%)
Mar 29, 2021
0.5916
0.5916
0.5000
0.5550
106,280
+0.01(+2.57%)
Mar 26, 2021
0.5600
0.5600
0.5001
0.5411
94,800
-0.01(-1.21%)
Mar 25, 2021
0.4900
0.5509
0.4900
0.5477
228,872
+0.02(+2.82%)
Mar 24, 2021
0.5700
0.5789
0.5247
0.5327
137,938
-0.03(-4.88%)
Mar 23, 2021
0.5900
0.6100
0.5300
0.5600
287,299
-0.02(-3.45%)
Mar 22, 2021
0.7070
0.7070
0.5800
0.5800
249,954
-0.04(-6.45%)
Mar 19, 2021
0.6234
0.6235
0.6072
0.6200
104,600
+0.00(+0.00%)
Mar 18, 2021
0.6092
0.6288
0.6005
0.6200
153,725
-0.01(-1.40%)
Mar 17, 2021
0.6100
0.6291
0.5887
0.6288
81,992
+0.03(+4.80%)
Mar 16, 2021
0.6003
0.6300
0.5763
0.6000
123,067
-0.00(-0.07%)
Mar 15, 2021
0.6294
0.6300
0.5954
0.6004
89,763
-0.01(-1.57%)
Mar 12, 2021
0.6024
0.6300
0.5861
0.6100
103,700
+0.01(+1.67%)
Mar 11, 2021
0.6020
0.6148
0.5787
0.6000
116,137
+0.00(+0.55%)
Mar 10, 2021
0.5880
0.6020
0.5600
0.5967
219,072
+0.04(+6.84%)
Mar 09, 2021
0.5659
0.5724
0.5400
0.5585
62,369
+0.01(+2.14%)
Mar 08, 2021
0.5239
0.5700
0.4900
0.5468
128,481
+0.01(+2.80%)
Mar 05, 2021
0.5178
0.5324
0.4300
0.5319
315,400
+0.01(+1.03%)
Mar 04, 2021
0.5800
0.5800
0.4900
0.5265
176,630
-0.04(-7.63%)
Mar 03, 2021
0.6000
0.6211
0.5590
0.5700
81,672
-0.03(-4.20%)
Mar 02, 2021
0.6500
0.6513
0.5726
0.5950
150,769
-0.04(-5.56%)
Mar 01, 2021
0.5981
0.6500
0.5675
0.6300
200,180
+0.06(+10.53%)
Feb 26, 2021
0.6295
0.6500
0.5200
0.5700
389,200
-0.05(-7.44%)
Feb 25, 2021
0.6806
0.7000
0.5800
0.6158
294,951
-0.06(-9.52%)
Feb 24, 2021
0.6800
0.6806
0.6500
0.6806
127,669
-0.02(-2.80%)
Feb 23, 2021
0.7126
0.7256
0.6500
0.7002
312,195
-0.02(-3.18%)
Feb 22, 2021
0.9177
1.000
0.7004
0.7232
170,667
-0.01(-1.87%)
Feb 19, 2021
0.7500
0.7900
0.7060
0.7370
262,600
-0.03(-4.29%)
Feb 18, 2021
0.8564
0.8666
0.7500
0.7700
93,249
-0.08(-9.41%)
Feb 17, 2021
0.8654
0.9000
0.7662
0.8500
267,561
-0.00(-0.19%)
Feb 16, 2021
0.7500
0.9073
0.7369
0.8516
410,033
+0.13(+17.46%)
Feb 12, 2021
0.6575
0.7355
0.6291
0.7250
1,105,600
+0.08(+12.40%)
Feb 11, 2021
0.6840
0.6996
0.6300
0.6450
241,321
-0.01(-0.77%)
Feb 10, 2021
0.6800
0.7300
0.6351
0.6500
352,470
+0.01(+1.56%)
Feb 09, 2021
0.6162
0.6667
0.6000
0.6400
356,085
+0.01(+1.80%)
Feb 08, 2021
0.6588
0.6611
0.6120
0.6287
247,931
-0.02(-3.28%)
Feb 05, 2021
0.6388
0.6576
0.6192
0.6500
165,200
+0.03(+4.84%)
Feb 04, 2021
0.6562
0.6562
0.6064
0.6200
214,567
-0.02(-3.19%)
Feb 03, 2021
0.6727
0.6727
0.6300
0.6404
324,575
+0.01(+0.80%)
Feb 02, 2021
0.6800
0.6948
0.6183
0.6353
99,244
-0.01(-2.26%)
Feb 01, 2021
0.6513
0.6723
0.5897
0.6500
153,147
-0.01(-1.52%)
Jan 29, 2021
0.6600
0.7400
0.6242
0.6600
145,300
-0.02(-2.93%)
Jan 28, 2021
0.6907
0.7424
0.6200
0.6799
152,039
-0.04(-5.73%)
Jan 27, 2021
0.6401
0.7595
0.5528
0.7212
336,508
+0.07(+10.73%)
Jan 26, 2021
0.5400
0.7064
0.5400
0.6513
156,073
-0.02(-3.38%)
Jan 25, 2021
0.7131
0.7212
0.6428
0.6741
305,180
-0.04(-5.87%)
Jan 22, 2021
0.6763
0.7183
0.6763
0.7161
122,100
+0.01(+1.46%)
Jan 21, 2021
0.7063
0.7081
0.6402
0.7058
211,264
+0.02(+3.04%)
Jan 20, 2021
0.6273
0.7073
0.6000
0.6850
519,176
+0.08(+13.22%)
Jan 19, 2021
0.5600
0.6100
0.5400
0.6050
189,890
+0.06(+11.52%)
Jan 15, 2021
0.5400
0.5600
0.5319
0.5425
124,900
-0.00(-0.22%)
Jan 14, 2021
0.5150
0.5728
0.5000
0.5437
203,084
+0.00(+0.69%)
Jan 13, 2021
0.5172
0.5615
0.5156
0.5400
286,184
+0.04(+8.00%)
Jan 12, 2021
0.5000
0.5128
0.4610
0.5000
239,829
+0.05(+9.96%)
Jan 11, 2021
0.4480
0.4634
0.4048
0.4547
138,801
+0.03(+5.89%)
Jan 08, 2021
0.3828
0.4873
0.3828
0.4294
173,400
-0.03(-6.45%)
Jan 07, 2021
0.4500
0.5000
0.4402
0.4590
219,405
+0.02(+4.32%)
Jan 06, 2021
0.4252
0.4446
0.4150
0.4400
215,811
+0.04(+9.32%)
Jan 05, 2021
0.4000
0.4189
0.3900
0.4025
133,875
+0.01(+2.52%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.