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

Can B Corp (OP: CANB )

0.0373 +0.0023 (+6.57%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 26, 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 (%)
Aug 31, 2018 0.0700 0.0700 0.0700 0 +0.01(+13.64%)
Aug 30, 2018 0.0750 0.0750 0.0542 0.0616 7,634,690 -0.01(-9.41%)
Aug 29, 2018 0.0838 0.0850 0.0630 0.0680 7,542,546 -0.01(-14.79%)
Aug 28, 2018 0.0820 0.0820 0.0620 0.0798 13,891,545 -0.00(-0.75%)
Aug 27, 2018 0.1050 0.1190 0.0755 0.0804 16,844,378 -0.02(-16.25%)
Aug 24, 2018 0.0930 0.1350 0.0870 0.0960 20,630,700 +0.01(+12.94%)
Aug 23, 2018 0.0540 0.0920 0.0530 0.0850 19,702,440 +0.03(+57.41%)
Aug 22, 2018 0.0335 0.0565 0.0320 0.0540 17,415,668 +0.02(+71.43%)
Aug 21, 2018 0.0295 0.0380 0.0285 0.0315 6,511,101 +0.00(+16.24%)
Aug 20, 2018 0.0305 0.0399 0.0271 0.0271 15,694,200 -0.00(-9.67%)
Aug 17, 2018 0.0230 0.0300 0.0210 0.0300 5,291,900 +0.01(+21.95%)
Aug 16, 2018 0.0175 0.0265 0.0170 0.0246 4,219,826 +0.01(+40.57%)
Aug 15, 2018 0.0190 0.0190 0.0160 0.0175 1,070,049 -0.00(-4.89%)
Aug 14, 2018 0.0165 0.0185 0.0150 0.0184 1,738,274 +0.00(+12.88%)
Aug 13, 2018 0.0180 0.0180 0.0149 0.0163 1,918,422 +0.00(+2.52%)
Aug 10, 2018 0.0151 0.0189 0.0150 0.0159 2,351,400 +0.00(+5.30%)
Aug 09, 2018 0.0150 0.0151 0.0130 0.0151 1,441,087 +0.00(+0.67%)
Aug 08, 2018 0.0150 0.0150 0.0120 0.0150 996,844 +0.00(+25.00%)
Aug 07, 2018 0.0140 0.0150 0.0120 0.0120 1,143,813 -0.00(-21.05%)
Aug 06, 2018 0.0130 0.0152 0.0125 0.0152 1,320,076 +0.00(+16.92%)
Aug 03, 2018 0.0120 0.0130 0.0108 0.0130 799,100 +0.00(+1.56%)
Aug 02, 2018 0.0125 0.0128 0.0108 0.0128 707,324 -0.00(-1.54%)
Aug 01, 2018 0.0130 0.0130 0.0110 0.0130 981,483 +0.00(+0.78%)
Jul 31, 2018 0.0130 0.0130 0.0105 0.0129 736,384 -0.00(-0.77%)
Jul 30, 2018 0.0130 0.0133 0.0101 0.0130 3,825,059 +0.00(+0.00%)
Jul 27, 2018 0.0130 0.0130 0.0111 0.0130 1,028,800 +0.00(+8.88%)
Jul 26, 2018 0.0130 0.0133 0.0111 0.0119 1,115,885 -0.00(-8.15%)
Jul 25, 2018 0.0130 0.0130 0.0115 0.0130 742,914 -0.00(-5.80%)
Jul 24, 2018 0.0122 0.0150 0.0112 0.0138 315,948 -0.00(-1.43%)
Jul 23, 2018 0.0136 0.0165 0.0111 0.0140 1,031,666 -0.00(-17.65%)
Jul 20, 2018 0.0170 0.0170 0.0107 0.0170 916,825 +0.00(+21.43%)
Jul 19, 2018 0.0140 0.0184 0.0120 0.0140 1,380,700 +0.00(+0.00%)
Jul 18, 2018 0.0187 0.0187 0.0111 0.0140 1,343,653 -0.00(-25.13%)
Jul 17, 2018 0.0120 0.0189 0.0120 0.0187 837,515 +0.01(+41.67%)
Jul 16, 2018 0.0130 0.0132 0.0111 0.0132 853,838 +0.00(+0.00%)
Jul 13, 2018 0.0122 0.0132 0.0120 0.0132 1,130,541 -0.00(-0.75%)
Jul 12, 2018 0.0143 0.0143 0.0122 0.0133 715,785 -0.00(-2.92%)
Jul 11, 2018 0.0150 0.0160 0.0137 0.0137 502,870 -0.00(-0.72%)
Jul 10, 2018 0.0161 0.0161 0.0135 0.0138 429,476 +0.00(+0.36%)
Jul 09, 2018 0.0200 0.0200 0.0138 0.0138 830,227 -0.00(-8.33%)
Jul 06, 2018 0.0180 0.0180 0.0147 0.0150 474,425 +0.00(+0.00%)
Jul 05, 2018 0.0185 0.0200 0.0150 0.0150 603,517 -0.01(-28.91%)
Jul 03, 2018 0.0211 0.0211 0.0211 0 +0.00(+11.64%)
Jul 02, 2018 0.0215 0.0235 0.0163 0.0189 462,699 -0.00(-12.09%)
Jun 29, 2018 0.0239 0.0240 0.0211 0.0215 1,366,022 -0.00(-9.66%)
Jun 28, 2018 0.0270 0.0270 0.0221 0.0238 463,017 -0.00(-8.46%)
Jun 27, 2018 0.0300 0.0360 0.0210 0.0260 932,103 -0.00(-15.86%)
Jun 26, 2018 0.0320 0.0320 0.0281 0.0309 949,218 -0.00(-3.13%)
Jun 25, 2018 0.0390 0.0390 0.0293 0.0319 653,629 -0.00(-3.33%)
Jun 22, 2018 0.0303 0.0340 0.0295 0.0330 749,680 +0.00(+10.00%)
Jun 21, 2018 0.0300 0.0310 0.0262 0.0300 1,912,101 +0.00(+12.78%)
Jun 20, 2018 0.0290 0.0301 0.0261 0.0266 1,670,226 -0.00(-3.62%)
Jun 19, 2018 0.0270 0.0290 0.0251 0.0276 729,887 +0.00(+10.40%)
Jun 18, 2018 0.0240 0.0270 0.0240 0.0250 519,124 +0.00(+4.17%)
Jun 15, 2018 0.0275 0.0231 0.0240 298,428 +0.00(+0.00%)
Jun 14, 2018 0.0230 0.0280 0.0220 0.0240 458,708 +0.00(+0.42%)
Jun 13, 2018 0.0290 0.0290 0.0216 0.0239 622,479 -0.00(-6.64%)
Jun 12, 2018 0.0200 0.0292 0.0200 0.0256 156,492 -0.00(-8.57%)
Jun 11, 2018 0.0280 0.0289 0.0260 0.0280 391,968 +0.00(+7.69%)
Jun 08, 2018 0.0272 0.0285 0.0250 0.0260 702,700 +0.00(+1.56%)
Jun 07, 2018 0.0280 0.0300 0.0252 0.0256 349,896 -0.00(-1.54%)
Jun 06, 2018 0.0240 0.0279 0.0220 0.0260 763,164 +0.00(+8.33%)
Jun 05, 2018 0.0240 0.0240 0.0200 0.0240 191,299 +0.00(+4.35%)
Jun 04, 2018 0.0238 0.0250 0.0200 0.0230 343,650 -0.00(-3.77%)
Jun 01, 2018 0.0200 0.0250 0.0190 0.0239 513,795 +0.01(+29.89%)
May 31, 2018 0.0200 0.0200 0.0184 0.0184 2,420 -0.00(-0.54%)
May 30, 2018 0.0220 0.0220 0.0171 0.0185 255,120 -0.00(-7.50%)
May 29, 2018 0.0173 0.0202 0.0173 0.0200 72,364 +0.00(+11.11%)
May 25, 2018 0.0180 0.0180 0.0180 0 +0.00(+16.13%)
May 24, 2018 0.0152 0.0179 0.0150 0.0155 104,676 +0.00(+5.08%)
May 23, 2018 0.0160 0.0179 0.0147 0.0147 126,757 -0.00(-18.06%)
May 22, 2018 0.0178 0.0180 0.0164 0.0180 340,411 +0.00(+7.14%)
May 21, 2018 0.0169 0.0169 0.0163 0.0168 230,950 -0.00(-0.59%)
May 18, 2018 0.0160 0.0169 0.0160 0.0169 117,000 +0.00(+5.62%)
May 17, 2018 0.0187 0.0187 0.0160 0.0160 180,115 -0.00(-5.33%)
May 16, 2018 0.0200 0.0200 0.0155 0.0169 134,802 +0.00(+0.00%)
May 15, 2018 0.0167 0.0180 0.0146 0.0169 631,780 +0.00(+12.67%)
May 14, 2018 0.0170 0.0170 0.0150 0.0150 29,838 -0.00(-3.23%)
May 11, 2018 0.0149 0.0165 0.0140 0.0155 496,388 +0.00(+10.71%)
May 10, 2018 0.0145 0.0147 0.0140 0.0140 167,456 -0.00(-3.45%)
May 09, 2018 0.0140 0.0147 0.0134 0.0145 726,313 +0.00(+15.08%)
May 08, 2018 0.0174 0.0174 0.0125 0.0126 251,116 -0.00(-13.10%)
May 07, 2018 0.0148 0.0148 0.0130 0.0145 239,410 +0.00(+3.57%)
May 04, 2018 0.0161 0.0161 0.0140 0.0140 205,755 -0.00(-3.78%)
May 03, 2018 0.0151 0.0162 0.0146 0.0146 479,715 -0.00(-13.39%)
May 02, 2018 0.0195 0.0199 0.0154 0.0168 364,401 -0.00(-2.33%)
May 01, 2018 0.0198 0.0198 0.0169 0.0172 239,470 -0.00(-13.13%)
Apr 30, 2018 0.0200 0.0200 0.0167 0.0198 212,609 +0.00(+17.86%)
Apr 27, 2018 0.0160 0.0200 0.0152 0.0168 346,390 +0.00(+15.07%)
Apr 26, 2018 0.0150 0.0170 0.0139 0.0146 754,966 -0.00(-2.67%)
Apr 25, 2018 0.0170 0.0179 0.0150 0.0150 597,711 -0.00(-16.20%)
Apr 24, 2018 0.0190 0.0220 0.0170 0.0179 945,115 -0.00(-0.56%)
Apr 23, 2018 0.0275 0.0275 0.0180 0.0180 369,331 +0.00(+2.86%)
Apr 20, 2018 0.0163 0.0199 0.0159 0.0175 4,089,799 +0.00(+9.38%)
Apr 19, 2018 0.0170 0.0180 0.0138 0.0160 1,492,830 -0.00(-10.11%)
Apr 18, 2018 0.0192 0.0195 0.0178 0.0178 625,972 -0.00(-7.53%)
Apr 17, 2018 0.0193 0.0200 0.0188 0.0192 228,686 -0.00(-3.75%)
Apr 16, 2018 0.0274 0.0274 0.0182 0.0200 1,400,600 -0.00(-0.99%)
Apr 13, 2018 0.0220 0.0220 0.0200 0.0202 1,929,796 +0.00(+0.50%)
Apr 12, 2018 0.0250 0.0250 0.0200 0.0201 961,723 -0.00(-9.05%)
Apr 11, 2018 0.0279 0.0279 0.0221 0.0221 223,694 -0.01(-20.79%)
Apr 10, 2018 0.0250 0.0279 0.0221 0.0279 267,433 +0.00(+16.74%)
Apr 09, 2018 0.0279 0.0279 0.0220 0.0239 370,288 -0.00(-14.34%)
Apr 06, 2018 0.0280 0.0290 0.0241 0.0279 277,970 +0.00(+13.88%)
Apr 05, 2018 0.0260 0.0260 0.0231 0.0245 73,748 -0.00(-5.77%)
Apr 04, 2018 0.0278 0.0278 0.0240 0.0260 154,170 -0.00(-4.06%)
Apr 03, 2018 0.0278 0.0278 0.0240 0.0271 219,174 +0.00(+19.91%)
Apr 02, 2018 0.0240 0.0261 0.0220 0.0226 167,930 -0.00(-13.08%)
Mar 29, 2018 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Mar 28, 2018 0.0218 0.0250 0.0218 0.0250 24,100 +0.00(+7.30%)
Mar 27, 2018 0.0280 0.0280 0.0221 0.0233 71,300 -0.00(-4.12%)
Mar 26, 2018 0.0242 0.0289 0.0242 0.0243 82,019 -0.00(-0.61%)
Mar 23, 2018 0.0250 0.0277 0.0221 0.0244 490,300 -0.00(-5.96%)
Mar 22, 2018 0.0300 0.0300 0.0260 0.0260 72,918 -0.00(-8.13%)
Mar 21, 2018 0.0250 0.0290 0.0250 0.0283 99,250 +0.00(+8.85%)
Mar 20, 2018 0.0210 0.0290 0.0210 0.0260 67,991 -0.00(-13.33%)
Mar 19, 2018 0.0250 0.0379 0.0200 0.0300 664,729 +0.00(+20.00%)
Mar 16, 2018 0.0280 0.0290 0.0250 0.0250 1,131,021 -0.00(-13.79%)
Mar 15, 2018 0.0379 0.0379 0.0290 0.0290 185,126 -0.01(-22.87%)
Mar 14, 2018 0.0328 0.0380 0.0280 0.0376 951,748 +0.01(+24.92%)
Mar 13, 2018 0.0330 0.0332 0.0301 0.0301 85,429 -0.00(-9.61%)
Mar 12, 2018 0.0390 0.0390 0.0330 0.0333 52,300 +0.00(+0.60%)
Mar 09, 2018 0.0354 0.0450 0.0301 0.0331 363,850 -0.00(-6.50%)
Mar 08, 2018 0.0317 0.0354 0.0300 0.0354 296,436 +0.00(+9.94%)
Mar 07, 2018 0.0310 0.0394 0.0260 0.0322 398,588 +0.00(+3.87%)
Mar 06, 2018 0.0430 0.0450 0.0310 0.0310 454,441 -0.01(-20.51%)
Mar 05, 2018 0.0410 0.0450 0.0380 0.0390 364,332 -0.00(-7.69%)
Mar 02, 2018 0.0396 0.0450 0.0396 0.0423 16,867 -0.00(-3.10%)
Mar 01, 2018 0.0456 0.0456 0.0400 0.0436 716,218 -0.00(-3.96%)
Feb 28, 2018 0.0459 0.0488 0.0440 0.0454 419,880 +0.00(+2.14%)
Feb 27, 2018 0.0410 0.0490 0.0410 0.0445 232,377 -0.00(-2.31%)
Feb 26, 2018 0.0480 0.0510 0.0451 0.0455 296,979 -0.00(-2.15%)
Feb 23, 2018 0.0405 0.0500 0.0400 0.0465 1,265,677 +0.01(+14.81%)
Feb 22, 2018 0.0405 0.0500 0.0400 0.0405 982,763 +0.00(+1.25%)
Feb 21, 2018 0.0352 0.0402 0.0330 0.0400 501,450 +0.00(+13.64%)
Feb 20, 2018 0.0340 0.0393 0.0310 0.0352 193,619 +0.00(+3.53%)
Feb 16, 2018 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Feb 15, 2018 0.0340 0.0340 0.0340 0.0340 8,500 +0.00(+0.00%)
Feb 14, 2018 0.0301 0.0340 0.0290 0.0340 217,288 +0.00(+0.29%)
Feb 13, 2018 0.0373 0.0373 0.0310 0.0339 291,940 -0.00(-9.12%)
Feb 12, 2018 0.0300 0.0379 0.0300 0.0373 155,388 +0.00(+10.52%)
Feb 09, 2018 0.0390 0.0390 0.0300 0.0338 353,429 -0.00(-9.03%)
Feb 08, 2018 0.0400 0.0400 0.0301 0.0371 353,765 -0.00(-5.60%)
Feb 07, 2018 0.0270 0.0393 0.0226 0.0393 1,308,690 +0.01(+51.74%)
Feb 06, 2018 0.0230 0.0260 0.0221 0.0259 111,051 -0.00(-0.38%)
Feb 05, 2018 0.0310 0.0310 0.0221 0.0260 213,124 -0.00(-10.34%)
Feb 02, 2018 0.0255 0.0290 0.0200 0.0290 897,125 +0.01(+38.10%)
Feb 01, 2018 0.0309 0.0309 0.0200 0.0210 451,215 -0.01(-21.64%)
Jan 31, 2018 0.0309 0.0310 0.0268 0.0268 351,619 -0.00(-10.37%)
Jan 30, 2018 0.0296 0.0319 0.0290 0.0299 153,711 +0.00(+2.93%)
Jan 29, 2018 0.0229 0.0360 0.0229 0.0290 814,708 -0.00(-1.53%)
Jan 26, 2018 0.0316 0.0316 0.0281 0.0295 836,136 -0.00(-6.65%)
Jan 25, 2018 0.0320 0.0340 0.0281 0.0316 790,628 -0.00(-9.71%)
Jan 24, 2018 0.0290 0.0350 0.0280 0.0350 272,716 +0.01(+20.69%)
Jan 23, 2018 0.0263 0.0359 0.0230 0.0290 1,317,400 +0.00(+5.45%)
Jan 22, 2018 0.0320 0.0320 0.0260 0.0275 845,841 -0.00(-14.06%)
Jan 19, 2018 0.0320 0.0349 0.0315 0.0320 198,366 +0.00(+0.00%)
Jan 18, 2018 0.0360 0.0360 0.0300 0.0320 520,934 +0.00(+0.82%)
Jan 17, 2018 0.0360 0.0369 0.0305 0.0317 659,968 -0.00(-2.05%)
Jan 16, 2018 0.0360 0.0380 0.0324 0.0324 1,688,803 -0.00(-0.40%)
Jan 12, 2018 0.0325 0.0325 0.0325 0 +0.00(+13.36%)
Jan 11, 2018 0.0364 0.0393 0.0283 0.0287 3,864,406 -0.01(-18.00%)
Jan 10, 2018 0.0330 0.0393 0.0330 0.0350 562,870 +0.00(+1.45%)
Jan 09, 2018 0.0390 0.0390 0.0321 0.0345 581,633 +0.00(+1.47%)
Jan 08, 2018 0.0369 0.0370 0.0301 0.0340 1,027,134 -0.00(-7.86%)
Jan 05, 2018 0.0432 0.0432 0.0280 0.0369 1,058,911 -0.00(-2.89%)
Jan 04, 2018 0.0465 0.0490 0.0250 0.0380 1,284,524 -0.01(-18.28%)
Jan 03, 2018 0.0530 0.0615 0.0400 0.0465 2,612,241 -0.00(-4.12%)
Jan 02, 2018 0.0395 0.0562 0.0335 0.0485 3,586,809 +0.01(+44.78%)
Dec 29, 2017 0.0335 0.0335 0.0335 0 +0.00(+11.30%)
Dec 28, 2017 0.0390 0.0390 0.0301 0.0301 779,805 -0.01(-14.49%)
Dec 27, 2017 0.0280 0.0410 0.0280 0.0352 3,121,445 +0.01(+21.38%)
Dec 26, 2017 0.0203 0.0349 0.0201 0.0290 1,727,508 +0.01(+41.46%)
Dec 22, 2017 0.0213 0.0214 0.0199 0.0205 661,500 -0.00(-4.21%)
Dec 21, 2017 0.0215 0.0215 0.0173 0.0214 57,420 +0.00(+23.70%)
Dec 20, 2017 0.0171 0.0210 0.0170 0.0173 1,269,333 -0.00(-4.42%)
Dec 19, 2017 0.0200 0.0200 0.0180 0.0181 246,718 +0.00(+0.00%)
Dec 18, 2017 0.0160 0.0206 0.0160 0.0181 185,465 -0.00(-4.74%)
Dec 15, 2017 0.0181 0.0214 0.0170 0.0190 715,743 -0.00(-11.21%)
Dec 14, 2017 0.0215 0.0215 0.0198 0.0214 488,268 +0.00(+18.23%)
Dec 13, 2017 0.0224 0.0224 0.0181 0.0181 126,000 -0.00(-9.50%)
Dec 12, 2017 0.0175 0.0220 0.0150 0.0200 1,135,250 +0.01(+42.86%)
Dec 11, 2017 0.0200 0.0200 0.0140 0.0140 622,303 +0.00(+0.00%)
Dec 08, 2017 0.0209 0.0209 0.0140 0.0140 808,137 -0.00(-22.22%)
Dec 07, 2017 0.0188 0.0220 0.0165 0.0180 745,942 +0.00(+5.88%)
Dec 06, 2017 0.0133 0.0229 0.0130 0.0170 2,151,512 +0.01(+41.67%)
Dec 05, 2017 0.0137 0.0137 0.0120 0.0120 381,380 -0.00(-7.69%)
Dec 04, 2017 0.0122 0.0132 0.0114 0.0130 559,938 +0.00(+0.08%)
Dec 01, 2017 0.0110 0.0135 0.0110 0.0130 646,845 +0.00(+6.48%)
Nov 30, 2017 0.0129 0.0129 0.0111 0.0122 603,248 -0.00(-5.43%)
Nov 29, 2017 0.0120 0.0134 0.0114 0.0129 371,471 +0.00(+6.61%)
Nov 28, 2017 0.0148 0.0148 0.0121 0.0121 582,905 -0.00(-3.20%)
Nov 27, 2017 0.0135 0.0150 0.0113 0.0125 1,479,618 -0.00(-7.41%)
Nov 24, 2017 0.0130 0.0140 0.0112 0.0135 301,000 +0.00(+21.62%)
Nov 22, 2017 0.0120 0.0130 0.0110 0.0111 1,097,962 -0.00(-14.62%)
Nov 21, 2017 0.0130 0.0130 0.0110 0.0130 49,430 +0.00(+0.00%)
Nov 20, 2017 0.0140 0.0140 0.0101 0.0130 516,400 -0.00(-8.45%)
Nov 17, 2017 0.0090 0.0150 0.0086 0.0142 1,914,628 +0.01(+57.78%)
Nov 16, 2017 0.0087 0.0090 0.0085 0.0090 192,036 +0.00(+2.27%)
Nov 15, 2017 0.0084 0.0090 0.0076 0.0088 488,400 +0.00(+3.53%)
Nov 14, 2017 0.0070 0.0085 0.0070 0.0085 599,232 -0.00(-5.56%)
Nov 13, 2017 0.0080 0.0090 0.0070 0.0090 386,481 +0.00(+12.50%)
Nov 10, 2017 0.0077 0.0085 0.0073 0.0080 288,900 -0.00(-5.88%)
Nov 09, 2017 0.0071 0.0090 0.0071 0.0085 272,216 -0.00(-5.56%)
Nov 08, 2017 0.0079 0.0090 0.0068 0.0090 725,183 +0.00(+14.21%)
Nov 07, 2017 0.0069 0.0089 0.0065 0.0079 283,821 -0.00(-1.50%)
Nov 06, 2017 0.0099 0.0099 0.0080 0.0080 483,185 -0.00(-13.89%)
Nov 03, 2017 0.0062 0.0093 0.0055 0.0093 1,082,305 +0.00(+34.64%)
Nov 02, 2017 0.0079 0.0079 0.0061 0.0069 144,400 -0.00(-13.75%)
Nov 01, 2017 0.0063 0.0080 0.0063 0.0080 38,000 -0.00(-2.44%)
Oct 31, 2017 0.0061 0.0082 0.0061 0.0082 229,514 +0.00(+5.13%)
Oct 30, 2017 0.0066 0.0081 0.0062 0.0078 286,556 -0.00(-4.88%)
Oct 27, 2017 0.0072 0.0082 0.0062 0.0082 62,099 +0.00(+0.00%)
Oct 26, 2017 0.0072 0.0082 0.0072 0.0082 91,002 +0.00(+13.89%)
Oct 25, 2017 0.0080 0.0084 0.0072 0.0072 281,714 -0.00(-10.00%)
Oct 24, 2017 0.0084 0.0084 0.0072 0.0080 281,500 -0.00(-5.88%)
Oct 23, 2017 0.0072 0.0087 0.0072 0.0085 37,802 -0.00(-9.57%)
Oct 20, 2017 0.0080 0.0099 0.0071 0.0094 70,500 +0.00(+17.50%)
Oct 19, 2017 0.0068 0.0080 0.0068 0.0080 38,800 -0.00(-5.88%)
Oct 18, 2017 0.0075 0.0085 0.0072 0.0085 381,970 +0.00(+0.00%)
Oct 17, 2017 0.0098 0.0098 0.0070 0.0085 191,200 -0.00(-14.14%)
Oct 16, 2017 0.0100 0.0100 0.0072 0.0099 203,000 -0.00(-1.00%)
Oct 13, 2017 0.0100 0.0100 0.0070 0.0100 120,092 -0.00(-7.06%)
Oct 12, 2017 0.0080 0.0108 0.0066 0.0108 162,800 +0.00(+14.47%)
Oct 11, 2017 0.0063 0.0110 0.0060 0.0094 345,901 +0.00(+18.99%)
Oct 10, 2017 0.0093 0.0093 0.0066 0.0079 809,952 +0.00(+5.33%)
Oct 09, 2017 0.0092 0.0093 0.0075 0.0075 101,804 -0.00(-6.25%)
Oct 06, 2017 0.0076 0.0093 0.0075 0.0080 571,500 -0.00(-20.00%)
Oct 05, 2017 0.0089 0.0100 0.0076 0.0100 1,119,686 +0.00(+11.11%)
Oct 04, 2017 0.0096 0.0096 0.0090 0.0090 96,070 -0.00(-1.10%)
Oct 03, 2017 0.0101 0.0101 0.0091 0.0091 168,859 +0.00(+0.00%)
Oct 02, 2017 0.0092 0.0129 0.0091 0.0091 346,793 -0.00(-1.09%)
Sep 29, 2017 0.0090 0.0092 0.0089 0.0092 73,479 +0.00(+2.22%)
Sep 28, 2017 0.0091 0.0091 0.0083 0.0090 284,200 -0.00(-1.10%)
Sep 27, 2017 0.0091 0.0097 0.0083 0.0091 224,200 -0.00(-8.08%)
Sep 26, 2017 0.0129 0.0129 0.0090 0.0099 896,904 -0.00(-1.98%)
Sep 25, 2017 0.0128 0.0128 0.0101 0.0101 126,878 -0.00(-21.09%)
Sep 22, 2017 0.0129 0.0130 0.0101 0.0128 338,300 +0.00(+8.47%)
Sep 21, 2017 0.0111 0.0129 0.0104 0.0118 66,200 -0.00(-9.23%)
Sep 20, 2017 0.0128 0.0130 0.0109 0.0130 339,510 +0.00(+21.50%)
Sep 19, 2017 0.0101 0.0110 0.0094 0.0107 317,081 -0.00(-8.63%)
Sep 18, 2017 0.0123 0.0139 0.0090 0.0117 1,080,575 -0.00(-16.36%)
Sep 15, 2017 0.0132 0.0140 0.0120 0.0140 178,422 +0.00(+16.67%)
Sep 14, 2017 0.0150 0.0150 0.0120 0.0120 936,330 -0.00(-11.11%)
Sep 13, 2017 0.0136 0.0195 0.0135 0.0135 291,411 +0.00(+0.75%)
Sep 12, 2017 0.0179 0.0179 0.0134 0.0134 16,000 +0.00(+0.00%)
Sep 11, 2017 0.0132 0.0180 0.0132 0.0134 74,153 -0.00(-3.60%)
Sep 08, 2017 0.0132 0.0174 0.0132 0.0139 55,300 +0.00(+6.11%)
Sep 07, 2017 0.0141 0.0141 0.0120 0.0131 181,588 -0.00(-7.09%)
Sep 06, 2017 0.0200 0.0200 0.0141 0.0141 447,800 -0.00(-19.43%)
Sep 05, 2017 0.0200 0.0200 0.0145 0.0175 810,537 -0.00(-7.89%)
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.