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
)
0.0727
+0.0015 (+2.11%)
Streaming Delayed Price
Updated: 2:48 PM EDT, May 10, 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 30, 2022
0.0700
0.0700
0.0654
0.0700
71,950
-0.00(-3.71%)
Dec 29, 2022
0.0725
0.0727
0.0650
0.0727
17,871
-0.00(-1.76%)
Dec 28, 2022
0.0480
0.0750
0.0480
0.0740
181,844
-0.01(-7.04%)
Dec 27, 2022
0.0416
0.0800
0.0416
0.0796
7,010
+0.02(+31.57%)
Dec 23, 2022
0.0770
0.0770
0.0472
0.0605
36,430
-0.00(-6.92%)
Dec 22, 2022
0.0550
0.0650
0.0050
0.0650
216,350
+0.01(+10.36%)
Dec 20, 2022
0.0589
0
-0.01(-8.26%)
Dec 19, 2022
0.0641
0.0642
0.0551
0.0642
25,600
+0.00(+1.74%)
Dec 16, 2022
0.0643
0.0643
0.0588
0.0631
33,559
-0.00(-1.25%)
Dec 15, 2022
0.0620
0.0639
0.0620
0.0639
1,100
-0.01(-14.69%)
Dec 14, 2022
0.0662
0.0750
0.0662
0.0749
46,999
+0.01(+9.66%)
Dec 13, 2022
0.0638
0.0709
0.0638
0.0683
26,489
+0.00(+1.64%)
Dec 12, 2022
0.0700
0.0700
0.0672
0.0672
86,000
+0.01(+8.39%)
Dec 09, 2022
0.0660
0.0700
0.0551
0.0620
325,332
-0.01(-7.46%)
Dec 08, 2022
0.0671
0.0700
0.0651
0.0670
52,187
-0.00(-6.56%)
Dec 07, 2022
0.0750
0.0750
0.0711
0.0717
35,000
-0.01(-15.45%)
Dec 06, 2022
0.0732
0.0848
0.0651
0.0848
9,200
+0.01(+6.94%)
Dec 05, 2022
0.0610
0.0829
0.0610
0.0793
91,407
+0.01(+18.36%)
Dec 02, 2022
0.0582
0.0850
0.0582
0.0670
4,275
+0.00(+3.08%)
Dec 01, 2022
0.0680
0.0700
0.0630
0.0650
74,648
-0.01(-7.14%)
Nov 30, 2022
0.0853
0.0853
0.0670
0.0700
14,555
-0.01(-10.83%)
Nov 29, 2022
0.0750
0.0785
0.0700
0.0785
10,011
+0.00(+3.56%)
Nov 28, 2022
0.0733
0.0758
0.0733
0.0758
5,256
-0.00(-0.39%)
Nov 25, 2022
0.0760
0.0761
0.0721
0.0761
8,110
-0.00(-0.13%)
Nov 23, 2022
0.0713
0.0762
0.0675
0.0762
50,594
+0.00(+0.13%)
Nov 22, 2022
0.0792
0.0905
0.0639
0.0761
471,237
-0.02(-16.83%)
Nov 21, 2022
0.0810
0.0943
0.0780
0.0915
76,223
+0.00(+2.01%)
Nov 18, 2022
0.0848
0.0946
0.0825
0.0897
4,550
-0.00(-5.08%)
Nov 17, 2022
0.1300
0.1300
0.0925
0.0945
107,000
+0.00(+5.35%)
Nov 16, 2022
0.0778
0.0897
0.0778
0.0897
1,382
+0.01(+11.01%)
Nov 15, 2022
0.0900
0.0900
0.0808
0.0808
8,011
-0.01(-7.13%)
Nov 14, 2022
0.0860
0.0916
0.0826
0.0870
47,585
-0.00(-1.14%)
Nov 11, 2022
0.0985
0.0985
0.0832
0.0880
15,978
+0.00(+4.02%)
Nov 10, 2022
0.0889
0.0954
0.0846
0.0846
41,100
+0.00(+2.92%)
Nov 09, 2022
0.0910
0.0933
0.0775
0.0822
97,947
-0.01(-12.55%)
Nov 08, 2022
0.0904
0.0946
0.0854
0.0940
35,983
+0.00(+3.87%)
Nov 07, 2022
0.0900
0.0939
0.0900
0.0905
44,899
-0.01(-6.70%)
Nov 04, 2022
0.1100
0.1100
0.0970
0.0970
91,050
-0.00(-2.81%)
Nov 03, 2022
0.0955
0.1000
0.0901
0.0998
104,173
+0.00(+3.96%)
Nov 02, 2022
0.0900
0.0970
0.0886
0.0960
103,925
+0.00(+3.23%)
Nov 01, 2022
0.1000
0.1100
0.0900
0.0930
119,784
+0.00(+3.33%)
Oct 31, 2022
0.1000
0.1000
0.0896
0.0900
45,741
-0.00(-3.02%)
Oct 28, 2022
0.0928
0.0928
0.0926
0.0928
1,432
+0.01(+8.92%)
Oct 27, 2022
0.0971
0.0971
0.0852
0.0852
114,655
-0.00(-5.33%)
Oct 26, 2022
0.0900
0.0942
0.0900
0.0900
473,863
+0.00(+0.11%)
Oct 25, 2022
0.0897
0.0967
0.0863
0.0899
169,418
-0.02(-17.75%)
Oct 24, 2022
0.0888
0.1093
0.0854
0.1093
13,645
+0.01(+9.30%)
Oct 21, 2022
0.0928
0.1000
0.0854
0.1000
46,820
+0.01(+12.87%)
Oct 20, 2022
0.0855
0.0999
0.0855
0.0886
10,352
-0.01(-11.40%)
Oct 19, 2022
0.0890
0.1000
0.0890
0.1000
25,045
+0.01(+14.55%)
Oct 18, 2022
0.0886
0.0900
0.0750
0.0873
219,555
-0.00(-3.00%)
Oct 17, 2022
0.0872
0.1000
0.0872
0.0900
25,700
+0.00(+1.35%)
Oct 14, 2022
0.0899
0.0899
0.0813
0.0888
20,178
+0.00(+4.47%)
Oct 13, 2022
0.0853
0.0853
0.0850
0.0850
35,070
-0.00(-5.56%)
Oct 12, 2022
0.0900
0.0900
0.0802
0.0900
78,481
+0.00(+0.00%)
Oct 11, 2022
0.0900
0.0920
0.0900
0.0900
83,393
+0.00(+0.00%)
Oct 10, 2022
0.0900
0.1000
0.0900
0.0900
8,168
+0.00(+0.00%)
Oct 07, 2022
0.0950
0.1000
0.0900
0.0900
216,867
-0.00(-5.16%)
Oct 06, 2022
0.0900
0.0950
0.0750
0.0949
90,804
+0.02(+35.57%)
Oct 05, 2022
0.0653
0.0722
0.0653
0.0700
24,117
+0.00(+3.55%)
Oct 04, 2022
0.0745
0.0751
0.0550
0.0676
132,980
-0.01(-9.26%)
Oct 03, 2022
0.0602
0.0800
0.0600
0.0745
64,040
+0.01(+18.25%)
Sep 30, 2022
0.0667
0.0670
0.0630
0.0630
43,978
-0.01(-14.40%)
Sep 29, 2022
0.0681
0.0738
0.0650
0.0736
70,059
+0.01(+12.71%)
Sep 28, 2022
0.0681
0.0816
0.0653
0.0653
35,161
-0.01(-7.77%)
Sep 27, 2022
0.0980
0.0980
0.0692
0.0708
14,976
-0.01(-10.38%)
Sep 26, 2022
0.0770
0.0790
0.0685
0.0790
25,229
+0.01(+12.86%)
Sep 23, 2022
0.0778
0.0778
0.0650
0.0700
355,708
-0.01(-7.04%)
Sep 22, 2022
0.0758
0.0770
0.0710
0.0753
85,267
-0.00(-2.21%)
Sep 21, 2022
0.0766
0.0798
0.0766
0.0770
48,208
-0.00(-4.11%)
Sep 20, 2022
0.0815
0.0873
0.0770
0.0803
110,341
-0.01(-8.02%)
Sep 19, 2022
0.0878
0.0907
0.0842
0.0873
18,000
+0.00(+1.87%)
Sep 16, 2022
0.0888
0.0897
0.0833
0.0857
14,779
-0.00(-1.61%)
Sep 15, 2022
0.0881
0.0925
0.0871
0.0871
40,450
+0.00(+0.11%)
Sep 14, 2022
0.0980
0.0980
0.0866
0.0870
38,500
+0.00(+2.35%)
Sep 13, 2022
0.0917
0.0918
0.0850
0.0850
27,800
-0.01(-7.10%)
Sep 12, 2022
0.0914
0.0930
0.0914
0.0915
21,785
-0.01(-6.63%)
Sep 09, 2022
0.0941
0.0990
0.0915
0.0980
59,717
+0.01(+8.89%)
Sep 08, 2022
0.0710
0.0945
0.0710
0.0900
33,721
+0.00(+3.57%)
Sep 07, 2022
0.0869
0.0869
0.0869
0.0869
3,010
-0.00(-2.36%)
Sep 06, 2022
0.0890
0.0890
0.0890
0.0890
3,601
-0.00(-0.11%)
Sep 02, 2022
0.1020
0.1020
0.0850
0.0891
145,171
-0.00(-1.00%)
Sep 01, 2022
0.0875
0.0932
0.0855
0.0900
198,543
-0.01(-7.69%)
Aug 31, 2022
0.0931
0.0975
0.0875
0.0975
100,882
+0.00(+4.17%)
Aug 30, 2022
0.0900
0.0936
0.0875
0.0936
9,284
+0.00(+1.19%)
Aug 29, 2022
0.0960
0.0960
0.0860
0.0925
68,423
+0.00(+0.98%)
Aug 26, 2022
0.0960
0.0960
0.0872
0.0916
113,090
-0.00(-4.58%)
Aug 25, 2022
0.0906
0.0990
0.0900
0.0960
37,651
-0.00(-2.34%)
Aug 24, 2022
0.0850
0.0990
0.0850
0.0983
15,100
+0.01(+6.85%)
Aug 23, 2022
0.0900
0.0990
0.0850
0.0920
52,291
-0.00(-4.37%)
Aug 22, 2022
0.1065
0.1065
0.0870
0.0962
67,300
-0.00(-3.80%)
Aug 19, 2022
0.1065
0.1065
0.1000
0.1000
8,400
+0.01(+5.49%)
Aug 18, 2022
0.1040
0.1050
0.0875
0.0948
51,980
-0.00(-4.05%)
Aug 17, 2022
0.0970
0.0988
0.0970
0.0988
12,400
+0.00(+4.00%)
Aug 16, 2022
0.0900
0.0970
0.0860
0.0950
572,269
+0.00(+5.20%)
Aug 15, 2022
0.0882
0.0988
0.0882
0.0903
218,341
-0.00(-1.85%)
Aug 12, 2022
0.0844
0.0990
0.0844
0.0920
115,519
+0.00(+0.00%)
Aug 11, 2022
0.0925
0.0925
0.0869
0.0920
66,876
-0.00(-3.16%)
Aug 10, 2022
0.1000
0.1000
0.0875
0.0950
26,568
+0.00(+0.85%)
Aug 09, 2022
0.0925
0.0942
0.0907
0.0942
17,506
-0.00(-0.53%)
Aug 08, 2022
0.0935
0.1100
0.0935
0.0947
174,157
+0.00(+2.38%)
Aug 05, 2022
0.0922
0.0971
0.0922
0.0925
6,555
-0.00(-2.63%)
Aug 04, 2022
0.0983
0.0983
0.0904
0.0950
105,590
+0.01(+5.56%)
Aug 03, 2022
0.1011
0.1011
0.0900
0.0900
140,512
-0.01(-12.02%)
Aug 02, 2022
0.0985
0.1072
0.0945
0.1023
158,233
-0.01(-4.66%)
Aug 01, 2022
0.1060
0.1073
0.1060
0.1073
992
+0.01(+7.30%)
Jul 29, 2022
0.0904
0.1090
0.0904
0.1000
62,148
+0.00(+1.52%)
Jul 28, 2022
0.1030
0.1071
0.0969
0.0985
48,799
-0.00(-4.74%)
Jul 27, 2022
0.1124
0.1124
0.0925
0.1034
485,993
+0.00(+3.40%)
Jul 26, 2022
0.1000
0.1202
0.1000
0.1000
151,537
-0.00(-3.47%)
Jul 22, 2022
0.1036
13
-0.00(-1.89%)
Jul 21, 2022
0.1001
0.1056
0.1000
0.1056
42,479
+0.01(+5.49%)
Jul 20, 2022
0.1000
0.1085
0.1000
0.1001
76,622
-0.00(-0.99%)
Jul 19, 2022
0.1065
0.1093
0.1011
0.1011
26,066
-0.01(-4.80%)
Jul 18, 2022
0.0972
0.1099
0.0950
0.1062
47,600
+0.01(+5.25%)
Jul 15, 2022
0.1016
0.1020
0.0952
0.1009
112,574
+0.00(+0.90%)
Jul 14, 2022
0.0998
0.1116
0.0950
0.1000
123,520
+0.00(+2.04%)
Jul 13, 2022
0.1102
0.1350
0.0980
0.0980
27,250
-0.01(-4.95%)
Jul 12, 2022
0.1015
0.1050
0.1015
0.1031
3,300
+0.01(+5.20%)
Jul 11, 2022
0.1102
0.1137
0.0980
0.0980
24,510
-0.02(-14.34%)
Jul 08, 2022
0.1024
0.1144
0.0978
0.1144
139,250
+0.01(+11.72%)
Jul 07, 2022
0.1020
0.1174
0.0920
0.1024
478,557
-0.01(-9.22%)
Jul 06, 2022
0.1063
0.1128
0.1020
0.1128
39,800
+0.00(+2.83%)
Jul 05, 2022
0.1100
0.1172
0.1051
0.1097
113,630
-0.00(-3.86%)
Jul 01, 2022
0.1141
0.1141
0.1141
0.1141
5,411
+0.00(+0.35%)
Jun 30, 2022
0.1164
0.1400
0.1061
0.1137
276,396
+0.00(+2.90%)
Jun 29, 2022
0.1050
0.1400
0.1026
0.1105
63,042
+0.01(+6.66%)
Jun 28, 2022
0.1010
0.1106
0.1010
0.1036
102,625
-0.00(-3.18%)
Jun 27, 2022
0.1120
0.1182
0.1070
0.1070
76,258
-0.00(-4.29%)
Jun 24, 2022
0.1137
0.1293
0.1118
0.1118
59,710
-0.00(-1.24%)
Jun 23, 2022
0.1349
0.1349
0.1100
0.1132
63,752
-0.01(-10.16%)
Jun 22, 2022
0.1251
0.1300
0.1251
0.1260
81,181
-0.01(-4.55%)
Jun 21, 2022
0.1350
0.1360
0.1320
0.1320
48,001
-0.00(-1.64%)
Jun 17, 2022
0.1200
0.1342
0.1110
0.1342
29,900
+0.02(+21.01%)
Jun 16, 2022
0.1361
0.1361
0.1109
0.1109
159,245
-0.03(-18.75%)
Jun 15, 2022
0.1362
0.1405
0.1293
0.1365
11,490
+0.01(+7.14%)
Jun 14, 2022
0.1400
0.1400
0.1274
0.1274
88,920
-0.01(-6.53%)
Jun 13, 2022
0.1380
0.1713
0.1300
0.1363
59,490
-0.00(-2.64%)
Jun 10, 2022
0.1500
0.1517
0.1400
0.1400
12,350
-0.01(-6.67%)
Jun 09, 2022
0.1475
0.1541
0.1360
0.1500
17,692
+0.00(+2.04%)
Jun 08, 2022
0.1597
0.1680
0.1470
0.1470
32,536
-0.02(-11.71%)
Jun 07, 2022
0.1540
0.1665
0.1344
0.1665
22,147
+0.01(+9.47%)
Jun 06, 2022
0.1600
0.1600
0.1467
0.1521
6,900
+0.00(+0.60%)
Jun 03, 2022
0.1550
0.1600
0.1512
0.1512
3,850
-0.03(-15.06%)
Jun 02, 2022
0.1588
0.1810
0.1550
0.1780
60,413
+0.03(+18.04%)
Jun 01, 2022
0.1783
0.1783
0.1506
0.1508
113,223
-0.02(-9.97%)
May 31, 2022
0.1750
0.1760
0.1675
0.1675
51,222
-0.01(-5.15%)
May 27, 2022
0.1614
0.1873
0.1503
0.1766
25,000
+0.02(+11.98%)
May 26, 2022
0.1450
0.1810
0.1436
0.1577
143,568
+0.01(+10.36%)
May 25, 2022
0.1429
0.1429
0.1429
0.1429
1,017
+0.01(+4.31%)
May 24, 2022
0.1330
0.1401
0.1302
0.1370
65,460
+0.01(+5.38%)
May 23, 2022
0.1351
0.1700
0.1232
0.1300
160,860
-0.00(-2.55%)
May 20, 2022
0.1327
0.1393
0.1301
0.1334
39,980
+0.00(+1.37%)
May 19, 2022
0.1425
0.1428
0.1312
0.1316
49,024
-0.01(-9.99%)
May 18, 2022
0.1632
0.1632
0.1356
0.1462
140,085
-0.01(-8.63%)
May 17, 2022
0.1583
0.1614
0.1503
0.1600
72,445
+0.01(+6.24%)
May 16, 2022
0.1562
0.1562
0.1506
0.1506
351
-0.00(-1.50%)
May 13, 2022
0.1510
0.1668
0.1500
0.1529
17,600
+0.01(+6.92%)
May 12, 2022
0.1484
0.1705
0.1400
0.1430
32,729
+0.00(+2.14%)
May 11, 2022
0.1307
0.1500
0.1307
0.1400
61,144
-0.01(-7.77%)
May 10, 2022
0.1470
0.1580
0.1363
0.1518
52,360
+0.00(+0.66%)
May 09, 2022
0.1594
0.1681
0.1327
0.1508
124,300
-0.00(-0.85%)
May 06, 2022
0.1455
0.1600
0.1404
0.1521
304,664
+0.01(+8.33%)
May 05, 2022
0.1382
0.1500
0.1323
0.1404
21,840
+0.00(+3.16%)
May 04, 2022
0.1569
0.1569
0.1310
0.1361
289,873
-0.01(-7.67%)
May 03, 2022
0.1709
0.1709
0.1440
0.1474
120,090
+0.01(+3.58%)
May 02, 2022
0.1517
0.1622
0.1400
0.1423
180,955
-0.03(-15.70%)
Apr 29, 2022
0.1761
0.1772
0.1511
0.1688
78,537
+0.01(+5.70%)
Apr 28, 2022
0.1525
0.1600
0.1487
0.1597
91,935
+0.00(+3.03%)
Apr 27, 2022
0.1624
0.1790
0.1550
0.1550
154,717
-0.01(-3.73%)
Apr 26, 2022
0.1728
0.1728
0.1500
0.1610
240,234
-0.02(-10.11%)
Apr 25, 2022
0.1855
0.1900
0.1700
0.1791
243,196
-0.03(-15.92%)
Apr 22, 2022
0.1936
0.2130
0.1700
0.2130
179,682
+0.03(+15.89%)
Apr 21, 2022
0.1875
0.2000
0.1811
0.1838
58,768
-0.01(-4.07%)
Apr 20, 2022
0.1850
0.1920
0.1807
0.1916
76,295
+0.01(+3.57%)
Apr 19, 2022
0.1821
0.1909
0.1820
0.1850
197,414
-0.00(-0.38%)
Apr 18, 2022
0.2102
0.2102
0.1820
0.1857
111,175
-0.03(-11.99%)
Apr 14, 2022
0.2059
0.2113
0.2007
0.2110
86,314
-0.00(-0.47%)
Apr 13, 2022
0.1952
0.2120
0.1945
0.2120
42,475
+0.01(+5.32%)
Apr 12, 2022
0.2001
0.2017
0.1851
0.2013
214,908
+0.00(+1.16%)
Apr 11, 2022
0.2097
0.2100
0.1960
0.1990
60,176
-0.01(-5.24%)
Apr 08, 2022
0.2118
0.2149
0.2000
0.2100
46,873
+0.00(+0.00%)
Apr 07, 2022
0.2100
0.2127
0.2000
0.2100
112,836
-0.00(-1.41%)
Apr 06, 2022
0.1657
0.2130
0.1657
0.2130
130,269
+0.00(+1.53%)
Apr 05, 2022
0.2070
0.2130
0.2000
0.2098
126,406
-0.00(-0.10%)
Apr 04, 2022
0.2102
0.2139
0.2059
0.2100
44,010
-0.00(-1.04%)
Apr 01, 2022
0.2100
0.2122
0.2010
0.2122
16,585
+0.00(+1.53%)
Mar 31, 2022
0.2059
0.2150
0.2050
0.2090
94,163
+0.00(+1.51%)
Mar 30, 2022
0.2103
0.2150
0.2059
0.2059
48,527
-0.00(-1.95%)
Mar 29, 2022
0.2065
0.2150
0.2000
0.2100
38,047
-0.01(-3.67%)
Mar 28, 2022
0.2100
0.2199
0.2037
0.2180
71,594
+0.01(+5.26%)
Mar 25, 2022
0.2160
0.2200
0.2000
0.2071
265,252
+0.01(+3.24%)
Mar 24, 2022
0.1981
0.2006
0.1900
0.2006
136,807
+0.01(+2.92%)
Mar 23, 2022
0.1929
0.2001
0.1901
0.1949
157,070
+0.00(+1.04%)
Mar 22, 2022
0.1879
0.1999
0.1798
0.1929
159,265
+0.01(+2.93%)
Mar 21, 2022
0.1845
0.1874
0.1700
0.1874
356,792
+0.01(+4.23%)
Mar 18, 2022
0.2116
0.2116
0.1666
0.1798
1,614,411
-0.04(-16.29%)
Mar 17, 2022
0.2085
0.2180
0.2035
0.2148
45,918
+0.01(+4.58%)
Mar 16, 2022
0.2301
0.2301
0.2054
0.2054
92,222
-0.01(-3.75%)
Mar 15, 2022
0.2150
0.2196
0.2036
0.2134
128,369
-0.01(-3.22%)
Mar 14, 2022
0.2107
0.2205
0.2023
0.2205
193,632
+0.01(+4.35%)
Mar 11, 2022
0.2037
0.2186
0.2037
0.2113
32,349
+0.00(+2.32%)
Mar 10, 2022
0.2200
0.2200
0.2060
0.2065
83,850
-0.00(-1.67%)
Mar 09, 2022
0.2100
0.2140
0.2060
0.2100
83,390
+0.01(+5.00%)
Mar 08, 2022
0.2124
0.2192
0.2000
0.2000
131,628
-0.01(-4.76%)
Mar 07, 2022
0.2175
0.2260
0.2100
0.2100
140,279
-0.01(-2.46%)
Mar 04, 2022
0.2110
0.2225
0.2110
0.2153
100,029
+0.00(+0.42%)
Mar 03, 2022
0.2316
0.2316
0.2144
0.2144
42,835
-0.01(-2.55%)
Mar 02, 2022
0.2236
0.2319
0.2200
0.2200
8,889
-0.01(-3.13%)
Mar 01, 2022
0.2331
0.2347
0.2271
0.2271
31,005
-0.00(-1.69%)
Feb 28, 2022
0.2227
0.2310
0.2194
0.2310
45,690
+0.00(+1.45%)
Feb 25, 2022
0.2170
0.2277
0.2066
0.2277
51,820
+0.01(+5.91%)
Feb 24, 2022
0.2147
0.2250
0.2000
0.2150
102,470
-0.01(-4.70%)
Feb 23, 2022
0.2335
0.2335
0.2202
0.2256
94,248
-0.00(-2.13%)
Feb 22, 2022
0.2200
0.2337
0.2120
0.2305
205,235
-0.00(-2.00%)
Feb 18, 2022
0.2352
0
+0.00(+1.77%)
Feb 17, 2022
0.2350
0.2369
0.2311
0.2311
41,514
-0.01(-4.15%)
Feb 16, 2022
0.2317
0.2411
0.2317
0.2411
40,676
+0.00(+2.03%)
Feb 15, 2022
0.2400
0.2448
0.2272
0.2363
298,308
-0.00(-1.54%)
Feb 14, 2022
0.2595
0.2595
0.2400
0.2400
87,196
-0.01(-4.50%)
Feb 11, 2022
0.2536
0.2536
0.2475
0.2513
129,297
+0.00(+0.52%)
Feb 10, 2022
0.2400
0.2553
0.2400
0.2500
303,342
+0.01(+2.46%)
Feb 09, 2022
0.2380
0.2500
0.2380
0.2440
196,276
+0.00(+1.29%)
Feb 08, 2022
0.2572
0.2579
0.2360
0.2409
45,135
-0.00(-1.67%)
Feb 07, 2022
0.2450
0.3178
0.2425
0.2450
84,285
+0.00(+0.08%)
Feb 04, 2022
0.2450
0.2513
0.2380
0.2448
139,063
-0.01(-2.08%)
Feb 03, 2022
0.2546
0.2426
0.2500
134,551
-0.01(-3.99%)
Feb 02, 2022
0.2705
0.2820
0.2450
0.2604
128,850
-0.00(-0.12%)
Feb 01, 2022
0.2344
0.2646
0.2218
0.2607
422,913
+0.02(+8.49%)
Jan 31, 2022
0.2380
0.2600
0.2403
99,571
+0.01(+4.48%)
Jan 28, 2022
0.2300
0.2300
0.2253
0.2300
49,065
+0.00(+0.00%)
Jan 27, 2022
0.2350
0.2367
0.2270
0.2300
113,017
-0.02(-7.67%)
Jan 26, 2022
0.2500
0.2937
0.2359
0.2491
135,829
-0.00(-0.36%)
Jan 25, 2022
0.2445
0.2500
0.2400
0.2500
111,494
+0.00(+0.00%)
Jan 24, 2022
0.2600
0.2705
0.2420
0.2500
165,229
-0.02(-7.58%)
Jan 21, 2022
0.2700
0.2759
0.2630
0.2705
74,864
-0.00(-0.18%)
Jan 20, 2022
0.2800
0.2900
0.2700
0.2710
60,831
-0.01(-3.21%)
Jan 19, 2022
0.2900
0.2900
0.2776
0.2800
91,627
-0.01(-3.35%)
Jan 18, 2022
0.2903
0.3023
0.2897
0.2897
34,855
-0.00(-0.96%)
Jan 14, 2022
0.2925
0
-0.00(-1.25%)
Jan 13, 2022
0.3032
0.3032
0.2878
0.2962
41,655
+0.01(+3.24%)
Jan 12, 2022
0.2944
0.2944
0.2835
0.2869
13,650
-0.00(-0.66%)
Jan 11, 2022
0.2919
0.2919
0.2888
0.2888
1,289
+0.00(+0.31%)
Jan 10, 2022
0.2826
0.2879
0.2789
0.2879
22,288
+0.00(+0.95%)
Jan 07, 2022
0.2874
0.2874
0.2802
0.2852
16,455
-0.00(-0.94%)
Jan 06, 2022
0.2941
0.2941
0.2770
0.2879
30,497
+0.01(+2.09%)
Jan 05, 2022
0.2900
0.2900
0.2820
0.2820
10,540
-0.01(-2.76%)
Jan 04, 2022
0.3200
0.3200
0.2881
0.2900
127,935
-0.03(-7.94%)
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.