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:

Body and Mind Inc (OP: BMMJ )

0.0880 UNCHANGED
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.