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

4Front Ventures Corp (OP: FFNTF )

0.0933 +0.0043 (+4.83%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 24, 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 1.270 1.310 1.270 1.300 517,900 +0.01(+0.83%)
Apr 29, 2021 1.350 1.350 1.270 1.289 404,442 -0.05(-3.78%)
Apr 28, 2021 1.290 1.350 1.290 1.340 342,640 +0.03(+2.50%)
Apr 27, 2021 1.306 1.320 1.280 1.307 197,666 +0.02(+1.34%)
Apr 26, 2021 1.300 1.330 1.280 1.290 204,678 -0.02(-1.53%)
Apr 23, 2021 1.345 1.368 1.290 1.310 351,400 -0.05(-3.68%)
Apr 22, 2021 1.254 1.370 1.240 1.360 2,057,547 +0.10(+7.94%)
Apr 21, 2021 1.220 1.300 1.220 1.260 495,557 +0.00(+0.00%)
Apr 20, 2021 1.250 1.350 1.230 1.260 1,176,853 +0.02(+1.61%)
Apr 19, 2021 1.185 1.240 1.140 1.240 774,107 +0.05(+4.20%)
Apr 16, 2021 1.210 1.250 1.130 1.190 593,300 +0.02(+1.71%)
Apr 15, 2021 1.210 1.220 1.150 1.170 410,795 -0.02(-1.68%)
Apr 14, 2021 1.160 1.200 1.150 1.190 219,118 +0.01(+0.85%)
Apr 13, 2021 1.175 1.206 1.170 1.180 438,892 -0.01(-0.84%)
Apr 12, 2021 1.228 1.290 1.190 1.190 420,170 -0.05(-4.03%)
Apr 09, 2021 1.260 1.280 1.200 1.240 829,800 +0.01(+0.54%)
Apr 08, 2021 1.168 1.252 1.150 1.233 466,870 +0.08(+6.64%)
Apr 07, 2021 1.165 1.270 1.130 1.157 1,350,621 -0.01(-1.15%)
Apr 06, 2021 1.080 1.180 1.050 1.170 1,813,675 +0.08(+7.34%)
Apr 05, 2021 1.090 1.140 1.070 1.090 355,217 +0.00(+0.00%)
Apr 01, 2021 1.200 1.300 1.080 1.090 1,080,800 -0.09(-7.63%)
Mar 31, 2021 1.060 1.190 1.053 1.180 995,725 +0.10(+9.26%)
Mar 30, 2021 1.090 1.100 0.9968 1.080 1,609,152 -0.02(-1.82%)
Mar 29, 2021 1.240 1.240 1.050 1.100 2,197,322 -0.13(-10.57%)
Mar 26, 2021 1.170 1.230 1.110 1.230 751,600 +0.08(+7.42%)
Mar 25, 2021 1.200 1.200 1.060 1.145 1,498,688 -0.05(-4.30%)
Mar 24, 2021 1.300 1.300 1.180 1.196 1,785,708 -0.09(-7.25%)
Mar 23, 2021 1.288 1.304 1.200 1.290 1,458,001 -0.01(-1.04%)
Mar 22, 2021 1.390 1.400 1.290 1.304 467,531 -0.09(-6.22%)
Mar 19, 2021 1.280 1.397 1.280 1.390 693,200 +0.08(+6.13%)
Mar 18, 2021 1.400 1.480 1.282 1.310 980,929 -0.10(-6.78%)
Mar 17, 2021 1.420 1.480 1.300 1.405 929,457 -0.01(-1.06%)
Mar 16, 2021 1.500 1.510 1.370 1.420 793,076 -0.08(-5.33%)
Mar 15, 2021 1.427 1.550 1.367 1.500 2,124,012 +0.11(+7.91%)
Mar 12, 2021 1.363 1.480 1.355 1.390 980,000 +0.02(+1.46%)
Mar 11, 2021 1.400 1.440 1.350 1.370 1,272,532 +0.01(+0.74%)
Mar 10, 2021 1.425 1.430 1.230 1.360 2,382,126 -0.07(-5.06%)
Mar 09, 2021 1.440 1.506 1.400 1.433 998,305 -0.02(-1.13%)
Mar 08, 2021 1.520 1.540 1.449 1.449 860,818 -0.06(-4.05%)
Mar 05, 2021 1.455 1.560 1.290 1.510 2,168,600 +0.04(+2.72%)
Mar 04, 2021 1.635 1.650 1.430 1.470 1,799,456 -0.16(-9.82%)
Mar 03, 2021 1.670 1.680 1.480 1.630 3,237,040 -0.04(-2.36%)
Mar 02, 2021 1.667 1.740 1.630 1.669 359,069 +0.05(+3.05%)
Mar 01, 2021 1.635 1.820 1.600 1.620 633,342 -0.06(-3.57%)
Feb 26, 2021 1.670 1.740 1.510 1.680 1,044,200 +0.00(+0.00%)
Feb 25, 2021 1.880 1.880 1.680 1.680 733,277 -0.14(-7.69%)
Feb 24, 2021 1.855 1.877 1.770 1.820 772,648 -0.04(-2.15%)
Feb 23, 2021 1.740 1.890 1.660 1.860 2,600,976 +0.08(+4.49%)
Feb 22, 2021 1.680 1.890 1.678 1.780 1,377,428 +0.08(+4.71%)
Feb 19, 2021 1.510 1.790 1.510 1.700 394,400 -0.02(-0.98%)
Feb 18, 2021 1.895 1.940 1.700 1.717 852,178 -0.15(-8.19%)
Feb 17, 2021 1.810 1.980 1.668 1.870 2,464,091 +0.07(+3.89%)
Feb 16, 2021 1.665 1.850 1.600 1.800 3,407,926 +0.15(+9.09%)
Feb 12, 2021 1.730 1.740 1.620 1.650 1,584,600 -0.09(-5.17%)
Feb 11, 2021 1.720 1.860 1.680 1.740 3,260,167 -0.10(-5.43%)
Feb 10, 2021 1.650 1.850 1.650 1.840 3,297,713 +0.23(+14.49%)
Feb 09, 2021 1.585 1.710 1.476 1.607 2,482,541 +0.06(+3.68%)
Feb 08, 2021 1.420 1.590 1.410 1.550 2,724,600 +0.14(+9.93%)
Feb 05, 2021 1.500 1.590 1.400 1.410 4,355,200 -0.06(-4.08%)
Feb 04, 2021 1.150 1.470 1.150 1.470 4,234,703 +0.31(+26.72%)
Feb 03, 2021 1.155 1.250 1.150 1.160 2,726,081 +0.00(+0.00%)
Feb 02, 2021 1.120 1.180 1.110 1.160 599,507 +0.04(+3.57%)
Feb 01, 2021 1.100 1.130 1.060 1.120 400,811 +0.02(+1.82%)
Jan 29, 2021 1.144 1.150 1.070 1.100 944,300 -0.06(-5.15%)
Jan 28, 2021 1.190 1.205 1.140 1.160 389,246 -0.05(-4.16%)
Jan 27, 2021 1.110 1.240 0.9900 1.210 4,320,293 +0.08(+7.08%)
Jan 26, 2021 1.170 1.220 1.110 1.130 642,879 -0.05(-4.24%)
Jan 25, 2021 1.250 1.260 1.110 1.180 4,348,111 -0.04(-3.28%)
Jan 22, 2021 1.195 1.250 1.180 1.220 640,900 -0.03(-2.63%)
Jan 21, 2021 1.070 1.260 1.044 1.253 1,602,176 +0.17(+15.69%)
Jan 20, 2021 1.050 1.110 1.040 1.083 404,560 +0.03(+3.14%)
Jan 19, 2021 1.080 1.150 1.047 1.050 567,021 -0.01(-1.00%)
Jan 15, 2021 1.070 1.080 1.030 1.061 643,700 -0.01(-0.88%)
Jan 14, 2021 1.106 1.150 1.050 1.070 1,346,823 -0.02(-1.51%)
Jan 13, 2021 1.067 1.110 1.045 1.086 901,894 +0.01(+1.26%)
Jan 12, 2021 1.110 1.110 1.059 1.073 1,074,885 -0.03(-2.30%)
Jan 11, 2021 1.010 1.110 0.9802 1.098 1,569,700 +0.07(+6.62%)
Jan 08, 2021 1.110 1.110 0.9880 1.030 893,400 -0.06(-5.50%)
Jan 07, 2021 1.022 1.100 1.022 1.090 1,608,804 +0.08(+7.92%)
Jan 06, 2021 0.9650 1.070 0.9650 1.010 2,721,327 +0.10(+11.26%)
Jan 05, 2021 0.9500 0.9500 0.8900 0.9078 363,002 -0.04(-4.44%)
Jan 04, 2021 0.9100 0.9500 0.8850 0.9500 461,271 +0.04(+4.40%)
Dec 31, 2020 0.9100 0.9100 0.9100 129,460 +0.02(+1.71%)
Dec 30, 2020 0.9217 0.9321 0.8900 0.8947 129,460 -0.00(-0.29%)
Dec 29, 2020 0.9000 0.9477 0.8800 0.8973 581,442 -0.03(-3.52%)
Dec 28, 2020 0.9278 0.9400 0.8600 0.9300 913,968 +0.07(+8.15%)
Dec 24, 2020 0.8400 0.8600 0.8180 0.8599 276,000 +0.02(+1.97%)
Dec 23, 2020 0.8267 0.8500 0.8100 0.8433 340,953 +0.02(+2.50%)
Dec 22, 2020 0.7985 0.8600 0.7785 0.8227 580,834 +0.02(+3.03%)
Dec 21, 2020 0.7780 0.8840 0.7780 0.7985 474,787 -0.03(-3.25%)
Dec 18, 2020 0.8194 0.8309 0.7866 0.8253 229,800 +0.05(+5.81%)
Dec 17, 2020 0.8240 0.8400 0.7731 0.7800 457,025 -0.04(-5.32%)
Dec 16, 2020 0.8227 0.8340 0.7800 0.8238 348,631 +0.01(+1.03%)
Dec 15, 2020 0.8053 0.8337 0.7701 0.8154 282,424 +0.01(+1.49%)
Dec 14, 2020 0.8191 0.8456 0.8000 0.8034 234,807 -0.00(-0.41%)
Dec 11, 2020 0.8450 0.8557 0.8000 0.8067 640,300 -0.03(-3.96%)
Dec 10, 2020 0.8513 0.8523 0.8001 0.8400 315,740 +0.02(+2.35%)
Dec 09, 2020 0.8238 0.8699 0.7988 0.8207 789,410 +0.00(+0.34%)
Dec 08, 2020 0.8649 0.8852 0.7958 0.8179 1,011,211 -0.05(-5.99%)
Dec 07, 2020 0.8932 0.9096 0.8660 0.8700 552,610 -0.04(-4.13%)
Dec 04, 2020 0.8913 0.9400 0.8900 0.9075 992,800 +0.04(+4.88%)
Dec 03, 2020 0.8547 0.9200 0.8393 0.8653 904,752 +0.03(+3.27%)
Dec 02, 2020 0.8619 0.8927 0.8300 0.8379 345,026 -0.01(-1.42%)
Dec 01, 2020 0.8356 0.9060 0.8125 0.8500 1,089,069 +0.08(+9.82%)
Nov 30, 2020 0.8216 0.9270 0.7740 0.7740 2,790,001 -0.01(-0.77%)
Nov 27, 2020 0.7300 0.7800 0.7231 0.7800 275,100 +0.04(+5.55%)
Nov 25, 2020 0.6700 0.7469 0.6700 0.7390 861,600 +0.04(+6.09%)
Nov 24, 2020 0.7289 0.7289 0.6645 0.6966 1,326,073 -0.02(-3.25%)
Nov 23, 2020 0.6633 0.7294 0.6605 0.7200 710,911 +0.04(+6.59%)
Nov 20, 2020 0.7000 0.7100 0.6700 0.6755 227,900 -0.03(-4.86%)
Nov 19, 2020 0.6800 0.7141 0.6725 0.7100 250,616 +0.00(+0.00%)
Nov 18, 2020 0.6990 0.7700 0.6821 0.7100 2,050,242 +0.01(+1.72%)
Nov 17, 2020 0.6723 0.6980 0.6615 0.6980 145,596 +0.02(+2.65%)
Nov 16, 2020 0.6587 0.6812 0.6445 0.6800 162,449 +0.03(+4.12%)
Nov 13, 2020 0.6555 0.6800 0.6500 0.6531 220,700 +0.00(+0.32%)
Nov 12, 2020 0.6684 0.6971 0.6510 0.6510 246,834 -0.01(-1.75%)
Nov 11, 2020 0.6842 0.6944 0.6626 0.6626 92,810 -0.01(-1.35%)
Nov 10, 2020 0.6429 0.6950 0.6113 0.6717 893,388 +0.01(+1.77%)
Nov 09, 2020 0.6982 0.7140 0.6496 0.6600 551,729 -0.02(-3.35%)
Nov 06, 2020 0.7000 0.7308 0.6804 0.6829 382,300 -0.02(-2.44%)
Nov 05, 2020 0.6177 0.7544 0.5815 0.7000 1,573,668 +0.10(+16.22%)
Nov 04, 2020 0.6168 0.6471 0.5666 0.6023 676,432 -0.04(-5.89%)
Nov 03, 2020 0.6537 0.6709 0.6098 0.6400 560,638 -0.00(-0.45%)
Nov 02, 2020 0.5900 0.6740 0.5679 0.6429 836,319 +0.03(+5.41%)
Oct 30, 2020 0.6215 0.6216 0.5535 0.6099 218,300 -0.03(-4.57%)
Oct 29, 2020 0.6000 0.6391 0.5571 0.6391 337,918 +0.04(+6.52%)
Oct 28, 2020 0.5515 0.6000 0.5000 0.6000 1,878,521 +0.05(+8.89%)
Oct 27, 2020 0.5437 0.5592 0.5400 0.5510 222,630 +0.00(+0.18%)
Oct 26, 2020 0.5286 0.5600 0.5100 0.5500 626,579 +0.01(+2.19%)
Oct 23, 2020 0.5300 0.5528 0.5300 0.5382 409,000 +0.00(+0.04%)
Oct 22, 2020 0.5110 0.5381 0.5100 0.5380 150,941 +0.02(+3.86%)
Oct 21, 2020 0.5335 0.5850 0.5164 0.5180 1,018,318 -0.09(-14.86%)
Oct 20, 2020 0.6000 0.6100 0.6000 0.6084 40,630 +0.01(+1.52%)
Oct 19, 2020 0.5979 0.6155 0.5802 0.5993 101,720 +0.01(+2.27%)
Oct 16, 2020 0.6319 0.6490 0.5860 0.5860 318,400 -0.04(-6.39%)
Oct 15, 2020 0.6370 0.6627 0.6260 0.6260 152,997 -0.03(-3.88%)
Oct 14, 2020 0.6647 0.6950 0.6410 0.6513 651,846 +0.01(+1.45%)
Oct 13, 2020 0.6350 0.6600 0.6050 0.6420 485,443 +0.02(+3.80%)
Oct 12, 2020 0.6300 0.6480 0.6169 0.6185 217,996 -0.02(-3.36%)
Oct 09, 2020 0.6570 0.6570 0.6171 0.6400 1,195,900 -0.00(-0.31%)
Oct 08, 2020 0.5993 0.6469 0.5792 0.6420 658,962 +0.04(+6.82%)
Oct 07, 2020 0.5296 0.6300 0.5200 0.6010 456,176 +0.06(+10.40%)
Oct 06, 2020 0.5375 0.5700 0.5375 0.5444 297,159 -0.02(-3.82%)
Oct 05, 2020 0.5810 0.5810 0.5500 0.5660 152,246 -0.01(-1.65%)
Oct 02, 2020 0.5830 0.5830 0.5500 0.5755 153,500 -0.01(-1.18%)
Oct 01, 2020 0.5810 0.5824 0.5500 0.5824 130,787 +0.01(+2.09%)
Sep 30, 2020 0.5900 0.5920 0.5585 0.5705 206,845 -0.02(-3.26%)
Sep 29, 2020 0.6150 0.6150 0.5750 0.5897 169,280 -0.03(-4.11%)
Sep 28, 2020 0.5882 0.6160 0.5600 0.6150 238,262 +0.03(+5.58%)
Sep 25, 2020 0.5853 0.5878 0.5500 0.5825 171,600 -0.00(-0.68%)
Sep 24, 2020 0.5290 0.5865 0.5290 0.5865 382,146 +0.06(+11.02%)
Sep 23, 2020 0.6570 0.6600 0.5180 0.5283 422,548 -0.13(-19.95%)
Sep 22, 2020 0.6859 0.6859 0.6335 0.6600 749,402 -0.01(-0.90%)
Sep 21, 2020 0.6678 0.6890 0.6500 0.6660 124,326 -0.01(-2.06%)
Sep 18, 2020 0.6933 0.7100 0.6730 0.6800 110,200 -0.03(-3.63%)
Sep 17, 2020 0.6785 0.7080 0.6460 0.7056 306,374 +0.03(+3.76%)
Sep 16, 2020 0.6410 0.6800 0.6350 0.6800 95,988 +0.03(+4.25%)
Sep 15, 2020 0.6579 0.6619 0.6275 0.6523 132,476 -0.00(-0.44%)
Sep 14, 2020 0.6353 0.6734 0.6353 0.6552 62,067 -0.00(-0.33%)
Sep 11, 2020 0.6565 0.6625 0.6288 0.6574 285,900 +0.00(+0.09%)
Sep 10, 2020 0.6603 0.6881 0.6258 0.6568 428,718 -0.02(-3.41%)
Sep 09, 2020 0.6900 0.6991 0.6405 0.6800 650,470 -0.01(-1.45%)
Sep 08, 2020 0.7007 0.7080 0.6800 0.6900 134,186 -0.02(-2.82%)
Sep 04, 2020 0.6838 0.7188 0.6800 0.7100 256,800 +0.02(+2.16%)
Sep 03, 2020 0.7062 0.7210 0.6800 0.6950 286,027 -0.02(-2.57%)
Sep 02, 2020 0.7153 0.7215 0.6918 0.7133 224,902 -0.02(-3.27%)
Sep 01, 2020 0.7313 0.7400 0.6893 0.7374 508,124 +0.02(+2.42%)
Aug 31, 2020 0.7100 0.7234 0.7000 0.7200 573,885 +0.00(+0.69%)
Aug 28, 2020 0.6950 0.7153 0.6626 0.7151 403,300 +0.02(+2.16%)
Aug 27, 2020 0.6741 0.7000 0.6518 0.7000 697,189 +0.03(+4.07%)
Aug 26, 2020 0.6436 0.6926 0.6200 0.6726 210,766 +0.03(+5.47%)
Aug 25, 2020 0.6438 0.6565 0.6240 0.6377 122,329 +0.01(+0.85%)
Aug 24, 2020 0.6724 0.6735 0.6281 0.6323 89,313 -0.01(-1.83%)
Aug 21, 2020 0.6532 0.6859 0.6250 0.6441 78,900 -0.05(-6.65%)
Aug 20, 2020 0.6825 0.7000 0.6518 0.6900 133,916 +0.00(+0.47%)
Aug 19, 2020 0.6940 0.7049 0.6651 0.6868 219,758 -0.01(-1.04%)
Aug 18, 2020 0.6973 0.7241 0.6720 0.6940 457,174 -0.01(-1.14%)
Aug 17, 2020 0.6302 0.7300 0.6100 0.7020 926,171 +0.04(+5.33%)
Aug 14, 2020 0.5915 0.6800 0.5814 0.6665 228,300 +0.08(+13.95%)
Aug 13, 2020 0.5647 0.6016 0.5647 0.5849 42,617 -0.01(-1.03%)
Aug 12, 2020 0.5940 0.6063 0.5701 0.5910 69,131 +0.00(+0.49%)
Aug 11, 2020 0.5895 0.5992 0.5537 0.5881 222,764 -0.01(-1.46%)
Aug 10, 2020 0.6100 0.6200 0.5641 0.5968 178,700 -0.02(-2.56%)
Aug 07, 2020 0.6049 0.6233 0.6049 0.6125 57,000 -0.01(-1.21%)
Aug 06, 2020 0.6344 0.6344 0.5741 0.6200 195,424 -0.03(-3.95%)
Aug 05, 2020 0.6689 0.6766 0.5991 0.6455 503,292 -0.02(-3.06%)
Aug 04, 2020 0.6660 0.7200 0.6365 0.6659 530,510 -0.01(-2.07%)
Aug 03, 2020 0.6290 0.6950 0.6100 0.6800 580,046 +0.06(+10.14%)
Jul 31, 2020 0.5691 0.6314 0.5689 0.6174 503,500 +0.04(+6.85%)
Jul 30, 2020 0.5706 0.5847 0.5600 0.5778 209,337 +0.02(+3.18%)
Jul 29, 2020 0.5500 0.5940 0.5420 0.5600 232,746 +0.02(+3.70%)
Jul 28, 2020 0.5207 0.5635 0.5100 0.5400 499,860 +0.01(+1.89%)
Jul 27, 2020 0.4764 0.5300 0.4764 0.5300 1,105,366 +0.04(+8.90%)
Jul 24, 2020 0.4639 0.4867 0.4410 0.4867 109,700 +0.01(+2.70%)
Jul 23, 2020 0.4121 0.4910 0.4121 0.4739 378,958 +0.04(+10.18%)
Jul 22, 2020 0.4350 0.4599 0.4301 0.4301 42,099 +0.00(+0.02%)
Jul 21, 2020 0.4150 0.4434 0.4038 0.4300 45,849 +0.00(+0.00%)
Jul 20, 2020 0.4380 0.4380 0.4000 0.4300 174,280 -0.00(-0.56%)
Jul 17, 2020 0.4600 0.4669 0.4299 0.4324 105,400 -0.04(-8.68%)
Jul 16, 2020 0.4844 0.4905 0.4639 0.4735 105,674 -0.02(-3.11%)
Jul 15, 2020 0.4746 0.4887 0.4580 0.4887 243,649 +0.01(+2.00%)
Jul 14, 2020 0.4865 0.5091 0.4648 0.4791 82,730 -0.02(-4.56%)
Jul 13, 2020 0.4482 0.5020 0.4400 0.5020 752,119 +0.06(+14.30%)
Jul 10, 2020 0.4015 0.4500 0.3900 0.4392 257,500 +0.03(+7.65%)
Jul 09, 2020 0.3945 0.4210 0.3800 0.4080 196,002 +0.01(+1.82%)
Jul 08, 2020 0.3779 0.4028 0.3779 0.4007 14,768 -0.01(-1.33%)
Jul 07, 2020 0.4080 0.4300 0.3650 0.4061 200,233 -0.00(-0.78%)
Jul 06, 2020 0.4259 0.4400 0.4000 0.4093 134,499 -0.03(-6.62%)
Jul 02, 2020 0.4110 0.4442 0.4018 0.4383 183,900 +0.03(+7.09%)
Jul 01, 2020 0.4200 0.4300 0.3925 0.4093 139,563 -0.01(-2.55%)
Jun 30, 2020 0.3907 0.4300 0.3846 0.4200 45,094 +0.01(+1.30%)
Jun 29, 2020 0.4133 0.4299 0.3971 0.4146 225,021 +0.00(+1.12%)
Jun 26, 2020 0.3800 0.4197 0.3800 0.4100 105,900 +0.00(+0.44%)
Jun 25, 2020 0.3700 0.4100 0.3650 0.4082 430,988 +0.04(+10.32%)
Jun 24, 2020 0.3700 0.3855 0.3650 0.3700 60,469 -0.00(-0.27%)
Jun 23, 2020 0.3602 0.3890 0.3602 0.3710 16,587 +0.00(+0.13%)
Jun 22, 2020 0.3782 0.3877 0.3700 0.3705 77,719 -0.00(-0.67%)
Jun 19, 2020 0.4007 0.4007 0.3726 0.3730 70,200 -0.01(-3.12%)
Jun 18, 2020 0.3880 0.3900 0.3700 0.3850 68,375 +0.00(+0.65%)
Jun 17, 2020 0.3800 0.4038 0.3800 0.3825 175,499 +0.00(+0.66%)
Jun 16, 2020 0.4270 0.4270 0.3800 0.3800 276,932 -0.04(-10.17%)
Jun 15, 2020 0.3856 0.4300 0.3856 0.4230 311,850 +0.02(+4.03%)
Jun 12, 2020 0.3806 0.4066 0.3806 0.4066 91,600 +0.02(+4.79%)
Jun 11, 2020 0.3800 0.3990 0.3800 0.3880 115,129 -0.00(-0.41%)
Jun 10, 2020 0.3782 0.4000 0.3750 0.3896 178,004 -0.01(-2.60%)
Jun 09, 2020 0.3919 0.4157 0.3919 0.4000 220,729 -0.01(-3.15%)
Jun 08, 2020 0.4085 0.4260 0.4000 0.4130 201,324 -0.01(-1.71%)
Jun 05, 2020 0.4350 0.4350 0.4070 0.4202 348,900 -0.01(-2.98%)
Jun 04, 2020 0.3941 0.4344 0.3941 0.4331 268,069 +0.02(+3.86%)
Jun 03, 2020 0.4249 0.4249 0.4066 0.4170 168,353 -0.00(-0.71%)
Jun 02, 2020 0.4310 0.4500 0.4200 0.4200 130,934 -0.01(-1.18%)
Jun 01, 2020 0.4402 0.4472 0.4250 0.4250 38,144 +0.00(+0.47%)
May 29, 2020 0.4674 0.4700 0.4230 0.4230 247,400 -0.04(-8.04%)
May 28, 2020 0.4560 0.4700 0.4396 0.4600 59,611 +0.01(+1.66%)
May 27, 2020 0.4234 0.4530 0.4165 0.4525 122,542 +0.04(+9.04%)
May 26, 2020 0.4166 0.4331 0.3953 0.4150 143,790 -0.02(-4.16%)
May 22, 2020 0.4098 0.4399 0.4000 0.4330 83,800 +0.02(+5.07%)
May 21, 2020 0.4200 0.4212 0.4059 0.4121 25,200 -0.00(-0.67%)
May 20, 2020 0.4281 0.4479 0.4020 0.4149 311,640 -0.01(-3.24%)
May 19, 2020 0.4486 0.4569 0.4152 0.4288 294,360 -0.01(-1.43%)
May 18, 2020 0.4018 0.4500 0.4018 0.4350 162,347 +0.02(+5.22%)
May 15, 2020 0.4157 0.4350 0.4100 0.4134 244,000 -0.01(-1.90%)
May 14, 2020 0.4010 0.4214 0.3940 0.4214 260,844 +0.01(+3.16%)
May 13, 2020 0.4169 0.4250 0.4080 0.4085 238,568 -0.02(-5.00%)
May 12, 2020 0.4178 0.4302 0.4080 0.4300 51,680 +0.01(+2.38%)
May 11, 2020 0.4256 0.4318 0.3742 0.4200 247,113 -0.01(-3.23%)
May 08, 2020 0.4610 0.4610 0.3950 0.4340 273,000 +0.00(+0.84%)
May 07, 2020 0.3949 0.4425 0.3949 0.4304 181,857 +0.02(+5.49%)
May 06, 2020 0.3646 0.4080 0.3646 0.4080 446,868 +0.03(+7.37%)
May 05, 2020 0.4020 0.4117 0.3656 0.3800 44,811 +0.01(+2.26%)
May 04, 2020 0.3586 0.3933 0.3575 0.3716 661,650 -0.00(-0.69%)
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.