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, 2020 0.5810 0.7000 0.5500 0.6200 25,612 +0.01(+2.34%)
Aug 28, 2020 0.5450 0.6120 0.5450 0.6058 4,000 +0.06(+10.15%)
Aug 27, 2020 0.6500 0.6500 0.5500 0.5500 23,583 -0.07(-12.00%)
Aug 26, 2020 0.6235 0.6400 0.6000 0.6250 9,594 +0.02(+2.46%)
Aug 25, 2020 0.6450 0.6450 0.6100 0.6100 21,484 -0.05(-7.58%)
Aug 24, 2020 0.7400 0.7400 0.6000 0.6600 43,632 -0.08(-10.81%)
Aug 21, 2020 0.8000 0.8000 0.7100 0.7400 27,300 -0.08(-9.76%)
Aug 20, 2020 1.040 1.040 0.7800 0.8200 46,175 -0.19(-18.81%)
Aug 19, 2020 0.9000 1.150 0.8500 1.010 42,798 +0.16(+18.82%)
Aug 18, 2020 0.7700 0.9000 0.7700 0.8500 23,611 +0.11(+14.86%)
Aug 17, 2020 0.8200 0.8200 0.7400 0.7400 39,235 -0.07(-8.64%)
Aug 14, 2020 0.7500 0.8100 0.7300 0.8100 13,100 +0.06(+8.00%)
Aug 13, 2020 0.7500 0.8000 0.7200 0.7500 21,153 +0.01(+1.01%)
Aug 12, 2020 0.8200 0.8200 0.7200 0.7425 10,262 -0.08(-9.45%)
Aug 11, 2020 0.6250 0.8200 0.6250 0.8200 36,858 +0.07(+9.33%)
Aug 10, 2020 0.8300 0.8500 0.7000 0.7500 35,900 +0.00(+0.00%)
Aug 07, 2020 0.7750 0.8000 0.7500 0.7500 8,000 -0.01(-1.32%)
Aug 06, 2020 0.7500 0.7750 0.7500 0.7600 1,862 +0.00(+0.00%)
Aug 05, 2020 0.7500 0.7750 0.7500 0.7600 13,839 -0.09(-10.59%)
Aug 04, 2020 0.2500 0.8500 0.2500 0.8500 3,099 +0.05(+6.25%)
Aug 03, 2020 0.9250 0.9250 0.8000 0.8000 13,722 -0.10(-11.11%)
Jul 31, 2020 0.9000 0.9000 0.9000 0.9000 2,600 -0.01(-1.10%)
Jul 30, 2020 0.9000 0.9500 0.9000 0.9100 1,890 -0.04(-4.21%)
Jul 29, 2020 0.9500 0.9500 0.9000 0.9500 2,242 -0.01(-1.04%)
Jul 28, 2020 1.080 1.080 0.9100 0.9600 6,560 -0.12(-11.11%)
Jul 27, 2020 1.000 1.080 0.9100 1.080 2,210 +0.08(+8.00%)
Jul 24, 2020 0.9450 1.000 0.9450 1.000 2,000 +0.07(+7.53%)
Jul 23, 2020 0.9800 0.9800 0.8900 0.9300 6,515 -0.05(-5.10%)
Jul 22, 2020 1.050 1.050 0.9500 0.9800 12,035 -0.03(-2.97%)
Jul 21, 2020 1.040 1.130 0.9500 1.010 29,063 -0.07(-6.48%)
Jul 20, 2020 1.150 1.200 1.040 1.080 49,103 -0.07(-6.09%)
Jul 17, 2020 1.140 1.160 1.120 1.150 12,900 -0.01(-0.86%)
Jul 16, 2020 1.130 1.180 1.130 1.160 8,652 +0.04(+3.57%)
Jul 15, 2020 1.240 1.240 1.120 1.120 12,771 -0.06(-5.08%)
Jul 14, 2020 1.260 1.260 1.180 1.180 3,565 -0.07(-5.60%)
Jul 13, 2020 1.290 1.290 1.250 1.250 11,631 +0.00(+0.00%)
Jul 10, 2020 1.340 1.340 1.210 1.250 31,500 -0.10(-7.41%)
Jul 09, 2020 1.270 1.480 1.270 1.350 13,305 -0.15(-10.00%)
Jul 08, 2020 1.260 1.500 1.250 1.500 21,919 +0.18(+13.21%)
Jul 07, 2020 1.350 1.500 1.240 1.325 16,111 -0.18(-11.67%)
Jul 06, 2020 1.200 1.800 1.200 1.500 26,858 -0.20(-11.76%)
Jul 02, 2020 1.850 1.880 1.055 1.700 54,500 -0.10(-5.56%)
Jul 01, 2020 2.000 2.040 1.800 1.800 33,471 -0.18(-8.86%)
Jun 30, 2020 1.900 2.110 1.820 1.975 51,254 +0.12(+6.47%)
Jun 29, 2020 1.980 1.980 1.760 1.855 10,010 -0.11(-5.84%)
Jun 26, 2020 1.920 1.990 1.810 1.970 8,200 +0.11(+5.91%)
Jun 25, 2020 1.850 1.920 1.700 1.860 5,852 +0.02(+1.09%)
Jun 24, 2020 1.850 1.850 1.700 1.840 15,363 -0.01(-0.54%)
Jun 23, 2020 1.800 1.920 1.740 1.850 15,202 +0.10(+5.71%)
Jun 22, 2020 1.650 1.900 1.650 1.750 13,408 +0.10(+6.06%)
Jun 19, 2020 1.665 1.700 1.650 1.650 10,900 +0.02(+1.23%)
Jun 18, 2020 1.700 1.700 1.610 1.630 13,084 -0.07(-4.12%)
Jun 17, 2020 1.660 1.770 1.610 1.700 10,838 +0.04(+2.41%)
Jun 16, 2020 1.690 1.700 1.650 1.660 11,097 +0.04(+2.47%)
Jun 15, 2020 1.595 1.700 1.540 1.620 8,635 +0.14(+9.46%)
Jun 12, 2020 1.480 1.600 1.480 1.480 5,400 +0.00(+0.34%)
Jun 11, 2020 1.700 1.701 1.150 1.475 24,678 -0.20(-12.20%)
Jun 10, 2020 1.486 1.740 1.460 1.680 46,293 +0.23(+15.86%)
Jun 09, 2020 1.100 1.500 1.100 1.450 42,649 +0.36(+33.03%)
Jun 08, 2020 1.100 1.100 1.060 1.090 16,950 +0.00(+0.00%)
Jun 05, 2020 1.120 1.120 1.040 1.090 51,100 +0.05(+4.81%)
Jun 04, 2020 1.045 1.200 1.040 1.040 11,380 -0.02(-1.89%)
Jun 03, 2020 0.9000 1.080 0.9000 1.060 28,379 +0.03(+2.91%)
Jun 02, 2020 0.9900 1.030 0.8605 1.030 57,884 +0.13(+14.46%)
Jun 01, 2020 0.9900 0.9900 0.8500 0.8999 39,422 -0.10(-10.00%)
May 29, 2020 0.9850 1.100 0.9500 0.9999 15,300 -0.00(-0.01%)
May 28, 2020 1.020 1.200 0.9010 1.000 63,147 -0.01(-0.99%)
May 27, 2020 0.9000 1.156 0.9000 1.010 68,743 +0.11(+12.22%)
May 26, 2020 0.9700 1.140 0.8500 0.9000 83,096 -0.05(-5.26%)
May 22, 2020 0.8125 0.9700 0.6600 0.9500 75,800 +0.15(+18.75%)
May 21, 2020 0.8000 0.8000 0.7100 0.8000 15,794 +0.00(+0.00%)
May 20, 2020 0.6400 0.8300 0.5850 0.8000 56,223 +0.22(+37.34%)
May 19, 2020 0.6700 0.7000 0.5400 0.5825 27,659 -0.04(-6.05%)
May 18, 2020 0.6250 0.7900 0.6000 0.6200 47,667 +0.02(+3.33%)
May 15, 2020 0.7900 0.7900 0.5550 0.6000 89,100 -0.12(-17.24%)
May 14, 2020 0.5200 0.8000 0.3600 0.7250 95,643 +0.20(+39.42%)
May 13, 2020 0.4000 0.5200 0.3600 0.5200 24,280 +0.12(+30.00%)
May 12, 2020 0.4400 0.4400 0.4000 0.4000 21,239 -0.02(-3.73%)
May 11, 2020 0.3500 0.4950 0.3500 0.4155 35,228 -0.08(-16.06%)
May 08, 2020 0.5500 0.5500 0.4000 0.4950 20,300 -0.05(-9.54%)
May 07, 2020 0.5100 0.5480 0.4000 0.5472 27,163 +0.04(+7.29%)
May 06, 2020 0.5300 0.5500 0.3500 0.5100 10,809 -0.02(-3.77%)
May 05, 2020 0.6000 0.6350 0.5200 0.5300 32,196 -0.10(-16.54%)
May 04, 2020 0.7800 0.7800 0.6200 0.6350 18,654 -0.08(-11.81%)
May 01, 2020 0.7500 0.7800 0.6600 0.7200 15,200 -0.03(-4.00%)
Apr 30, 2020 0.8498 0.8800 0.6510 0.7500 20,076 +0.05(+7.13%)
Apr 29, 2020 0.9700 0.9700 0.7001 0.7001 23,061 -0.27(-27.82%)
Apr 28, 2020 0.7500 0.9700 0.6700 0.9700 16,046 +0.22(+29.33%)
Apr 27, 2020 0.5700 1.050 0.5700 0.7500 8,276 -0.02(-1.96%)
Apr 24, 2020 0.7500 0.9000 0.6600 0.7650 8,100 +0.02(+2.00%)
Apr 23, 2020 0.7000 0.7500 0.5501 0.7500 25,276 +0.00(+0.00%)
Apr 22, 2020 1.030 1.030 0.7480 0.7500 35,962 -0.23(-23.46%)
Apr 21, 2020 0.8100 1.000 0.7800 0.9799 19,478 -0.04(-3.93%)
Apr 20, 2020 1.100 1.100 0.7700 1.020 14,372 -0.13(-11.30%)
Apr 17, 2020 1.150 1.150 1.000 1.150 6,500 -0.02(-1.71%)
Apr 16, 2020 1.150 1.170 0.9605 1.170 6,314 -0.02(-1.68%)
Apr 15, 2020 1.100 1.350 1.010 1.190 8,189 +0.13(+12.26%)
Apr 14, 2020 1.040 1.400 1.040 1.060 9,692 +0.02(+1.92%)
Apr 13, 2020 1.180 1.180 1.040 1.040 2,738 -0.36(-25.71%)
Apr 09, 2020 1.000 1.400 1.000 1.400 4,200 +0.00(+0.00%)
Apr 08, 2020 1.470 1.470 1.100 1.400 3,984 -0.07(-4.76%)
Apr 07, 2020 1.410 1.470 1.050 1.470 5,368 +0.06(+4.26%)
Apr 06, 2020 1.480 1.480 0.8200 1.410 6,879 +0.16(+12.80%)
Apr 03, 2020 1.500 1.500 1.010 1.250 3,800 +0.02(+1.63%)
Apr 02, 2020 1.250 1.460 0.7500 1.230 6,340 +1.22(+16084.21%)
Mar 05, 2020 0.0076 0.0076 0.0076 0 -0.00(-21.65%)
Mar 04, 2020 0.0095 0.0104 0.0095 0.0097 1,012,832 -0.00(-3.00%)
Mar 03, 2020 0.0110 0.0110 0.0090 0.0100 583,628 +0.00(+0.00%)
Mar 02, 2020 0.0110 0.0110 0.0090 0.0100 1,328,396 -0.00(-5.66%)
Feb 28, 2020 0.0100 0.0107 0.0092 0.0106 2,350,000 +0.00(+1.92%)
Feb 27, 2020 0.0100 0.0114 0.0100 0.0104 1,856,793 -0.00(-8.77%)
Feb 26, 2020 0.0110 0.0114 0.0100 0.0114 711,154 +0.00(+4.59%)
Feb 25, 2020 0.0120 0.0120 0.0103 0.0109 428,996 -0.00(-0.91%)
Feb 24, 2020 0.0107 0.0115 0.0101 0.0110 2,341,237 -0.00(-1.79%)
Feb 21, 2020 0.0104 0.0120 0.0100 0.0112 565,700 +0.00(+4.67%)
Feb 20, 2020 0.0111 0.0112 0.0103 0.0107 816,308 -0.00(-1.83%)
Feb 19, 2020 0.0108 0.0112 0.0107 0.0109 1,090,088 -0.00(-2.68%)
Feb 18, 2020 0.0126 0.0129 0.0106 0.0112 1,526,704 -0.00(-13.18%)
Feb 14, 2020 0.0153 0.0153 0.0111 0.0129 1,200,300 +0.00(+7.50%)
Feb 13, 2020 0.0110 0.0130 0.0108 0.0120 828,979 -0.00(-7.69%)
Feb 12, 2020 0.0139 0.0139 0.0110 0.0130 1,103,722 +0.00(+8.33%)
Feb 11, 2020 0.0150 0.0155 0.0107 0.0120 2,063,210 -0.00(-9.77%)
Feb 10, 2020 0.0107 0.0135 0.0102 0.0133 1,976,435 +0.00(+30.39%)
Feb 07, 2020 0.0112 0.0125 0.0101 0.0102 2,399,000 -0.00(-8.93%)
Feb 06, 2020 0.0123 0.0123 0.0101 0.0112 2,883,020 -0.00(-8.94%)
Feb 05, 2020 0.0112 0.0135 0.0112 0.0123 1,076,130 -0.00(-1.60%)
Feb 04, 2020 0.0134 0.0134 0.0111 0.0125 5,423,810 -0.00(-6.72%)
Feb 03, 2020 0.0140 0.0150 0.0125 0.0134 2,395,682 -0.00(-10.67%)
Jan 31, 2020 0.0162 0.0170 0.0144 0.0150 2,797,200 -0.00(-7.41%)
Jan 30, 2020 0.0180 0.0180 0.0160 0.0162 1,770,107 -0.00(-5.26%)
Jan 29, 2020 0.0167 0.0180 0.0152 0.0171 2,378,877 +0.00(+0.00%)
Jan 28, 2020 0.0171 0.0171 0.0155 0.0171 3,060,678 +0.00(+1.79%)
Jan 27, 2020 0.0180 0.0180 0.0160 0.0168 1,173,521 -0.00(-1.75%)
Jan 24, 2020 0.0189 0.0200 0.0165 0.0171 3,704,000 +0.00(+0.59%)
Jan 23, 2020 0.0210 0.0225 0.0163 0.0170 8,121,806 -0.00(-19.81%)
Jan 22, 2020 0.0180 0.0240 0.0175 0.0212 18,033,936 +0.00(+24.71%)
Jan 21, 2020 0.0168 0.0182 0.0160 0.0170 8,915,027 +0.00(+6.92%)
Jan 17, 2020 0.0150 0.0168 0.0146 0.0159 1,534,400 -0.00(-4.79%)
Jan 16, 2020 0.0160 0.0195 0.0151 0.0167 6,403,853 +0.00(+7.74%)
Jan 15, 2020 0.0120 0.0160 0.0120 0.0155 2,989,629 +0.00(+19.23%)
Jan 14, 2020 0.0130 0.0135 0.0120 0.0130 2,227,107 -0.00(-2.99%)
Jan 13, 2020 0.0110 0.0134 0.0110 0.0134 4,126,781 +0.00(+13.56%)
Jan 10, 2020 0.0129 0.0129 0.0110 0.0118 663,600 +0.00(+6.31%)
Jan 09, 2020 0.0119 0.0119 0.0110 0.0111 464,701 +0.00(+7.77%)
Jan 08, 2020 0.0115 0.0120 0.0103 0.0103 2,025,318 -0.00(-10.43%)
Jan 07, 2020 0.0118 0.0118 0.0104 0.0115 479,394 +0.00(+4.55%)
Jan 06, 2020 0.0110 0.0119 0.0106 0.0110 2,567,368 +0.00(+0.00%)
Jan 03, 2020 0.0133 0.0135 0.0105 0.0110 3,147,900 -0.00(-8.33%)
Jan 02, 2020 0.0132 0.0134 0.0112 0.0120 922,089 -0.00(-6.98%)
Dec 31, 2019 0.0120 0.0134 0.0110 0.0129 2,547,100 +0.00(+4.03%)
Dec 30, 2019 0.0132 0.0132 0.0110 0.0124 598,547 +0.00(+0.81%)
Dec 27, 2019 0.0125 0.0125 0.0112 0.0123 1,037,100 -0.00(-1.60%)
Dec 26, 2019 0.0112 0.0140 0.0112 0.0125 956,689 +0.00(+8.70%)
Dec 24, 2019 0.0124 0.0124 0.0113 0.0115 640,100 -0.00(-5.74%)
Dec 23, 2019 0.0110 0.0130 0.0110 0.0122 8,329,850 -0.00(-8.96%)
Dec 20, 2019 0.0129 0.0137 0.0120 0.0134 864,200 -0.00(-2.19%)
Dec 19, 2019 0.0100 0.0137 0.0100 0.0137 3,058,106 +0.00(+21.24%)
Dec 18, 2019 0.0100 0.0119 0.0100 0.0113 923,284 -0.00(-11.72%)
Dec 17, 2019 0.0119 0.0140 0.0102 0.0128 4,791,998 +0.00(+9.40%)
Dec 16, 2019 0.0150 0.0152 0.0101 0.0117 7,126,194 -0.00(-21.48%)
Dec 13, 2019 0.0137 0.0152 0.0135 0.0149 3,704,300 +0.00(+8.76%)
Dec 12, 2019 0.0130 0.0137 0.0117 0.0137 1,339,916 +0.00(+1.48%)
Dec 11, 2019 0.0120 0.0150 0.0120 0.0135 2,473,520 -0.00(-3.57%)
Dec 10, 2019 0.0155 0.0158 0.0140 0.0140 1,498,020 -0.00(-9.68%)
Dec 09, 2019 0.0160 0.0169 0.0145 0.0155 2,758,330 -0.00(-5.49%)
Dec 06, 2019 0.0155 0.0165 0.0148 0.0164 2,391,300 +0.00(+9.33%)
Dec 05, 2019 0.0108 0.0160 0.0108 0.0150 2,251,729 +0.00(+4.90%)
Dec 04, 2019 0.0140 0.0152 0.0130 0.0143 883,775 +0.00(+5.93%)
Dec 03, 2019 0.0128 0.0145 0.0110 0.0135 3,166,191 -0.00(-1.46%)
Dec 02, 2019 0.0144 0.0145 0.0131 0.0137 1,783,609 -0.00(-5.52%)
Nov 29, 2019 0.0145 0.0154 0.0135 0.0145 819,000 +0.00(+2.84%)
Nov 27, 2019 0.0156 0.0171 0.0140 0.0141 2,709,800 -0.00(-15.06%)
Nov 26, 2019 0.0156 0.0184 0.0156 0.0166 1,439,715 -0.00(-5.14%)
Nov 25, 2019 0.0190 0.0190 0.0169 0.0175 2,090,138 -0.00(-10.26%)
Nov 22, 2019 0.0170 0.0195 0.0160 0.0195 3,717,800 +0.00(+12.07%)
Nov 21, 2019 0.0168 0.0177 0.0158 0.0174 1,414,139 +0.00(+5.45%)
Nov 20, 2019 0.0176 0.0176 0.0155 0.0165 1,275,185 -0.00(-6.78%)
Nov 19, 2019 0.0175 0.0177 0.0155 0.0177 3,086,072 +0.00(+1.14%)
Nov 18, 2019 0.0115 0.0175 0.0050 0.0175 4,967,782 +0.00(+9.38%)
Nov 15, 2019 0.0165 0.0199 0.0150 0.0160 1,895,300 -0.00(-5.33%)
Nov 14, 2019 0.0180 0.0180 0.0160 0.0169 1,616,782 -0.00(-8.15%)
Nov 13, 2019 0.0176 0.0209 0.0175 0.0184 7,480,233 +0.00(+2.22%)
Nov 12, 2019 0.0195 0.0201 0.0170 0.0180 1,484,729 -0.00(-7.69%)
Nov 11, 2019 0.0190 0.0200 0.0180 0.0195 343,547 -0.00(-1.52%)
Nov 08, 2019 0.0200 0.0209 0.0172 0.0198 523,800 -0.00(-1.00%)
Nov 07, 2019 0.0170 0.0200 0.0170 0.0200 1,481,940 +0.00(+11.73%)
Nov 06, 2019 0.0185 0.0185 0.0170 0.0179 276,143 -0.00(-2.72%)
Nov 05, 2019 0.0182 0.0185 0.0169 0.0184 803,166 +0.00(+7.60%)
Nov 04, 2019 0.0180 0.0182 0.0171 0.0171 602,652 -0.00(-1.72%)
Nov 01, 2019 0.0185 0.0185 0.0172 0.0174 908,500 -0.00(-8.42%)
Oct 31, 2019 0.0204 0.0204 0.0165 0.0190 1,040,042 -0.00(-2.56%)
Oct 30, 2019 0.0207 0.0207 0.0175 0.0195 920,970 +0.00(+2.63%)
Oct 29, 2019 0.0198 0.0198 0.0170 0.0190 823,802 +0.00(+5.56%)
Oct 28, 2019 0.0200 0.0220 0.0160 0.0180 549,475 -0.00(-9.09%)
Oct 25, 2019 0.0191 0.0199 0.0178 0.0198 394,300 +0.00(+2.06%)
Oct 24, 2019 0.0195 0.0200 0.0165 0.0194 881,158 +0.00(+8.38%)
Oct 23, 2019 0.0182 0.0195 0.0165 0.0179 1,135,833 -0.00(-2.19%)
Oct 22, 2019 0.0180 0.0190 0.0156 0.0183 2,559,600 -0.00(-3.68%)
Oct 21, 2019 0.0224 0.0224 0.0180 0.0190 1,533,865 -0.00(-15.18%)
Oct 18, 2019 0.0224 0.0239 0.0192 0.0224 734,500 +0.00(+0.45%)
Oct 17, 2019 0.0237 0.0239 0.0195 0.0223 631,179 -0.00(-1.33%)
Oct 16, 2019 0.0210 0.0228 0.0190 0.0226 919,623 +0.00(+7.62%)
Oct 15, 2019 0.0180 0.0210 0.0180 0.0210 863,388 +0.00(+9.95%)
Oct 14, 2019 0.0193 0.0209 0.0180 0.0191 543,768 -0.00(-9.05%)
Oct 11, 2019 0.0185 0.0210 0.0181 0.0210 736,400 +0.00(+7.14%)
Oct 10, 2019 0.0220 0.0220 0.0174 0.0196 1,281,805 -0.00(-8.41%)
Oct 09, 2019 0.0192 0.0225 0.0180 0.0214 2,844,424 +0.00(+13.23%)
Oct 08, 2019 0.0150 0.0190 0.0150 0.0189 1,193,221 +0.00(+18.12%)
Oct 07, 2019 0.0170 0.0194 0.0160 0.0160 2,055,302 -0.00(-11.11%)
Oct 04, 2019 0.0198 0.0198 0.0165 0.0180 416,600 -0.00(-9.09%)
Oct 03, 2019 0.0190 0.0200 0.0133 0.0198 699,612 -0.00(-0.50%)
Oct 02, 2019 0.0237 0.0240 0.0189 0.0199 1,135,194 -0.00(-5.24%)
Oct 01, 2019 0.0210 0.0215 0.0200 0.0210 1,047,766 +0.00(+1.45%)
Sep 30, 2019 0.0194 0.0209 0.0194 0.0207 301,665 +0.00(+3.50%)
Sep 27, 2019 0.0210 0.0223 0.0197 0.0200 1,176,300 -0.00(-9.50%)
Sep 26, 2019 0.0200 0.0244 0.0200 0.0221 724,385 +0.00(+3.27%)
Sep 25, 2019 0.0245 0.0245 0.0200 0.0214 1,477,089 -0.00(-10.46%)
Sep 24, 2019 0.0247 0.0247 0.0221 0.0239 709,899 +0.00(+2.14%)
Sep 23, 2019 0.0230 0.0249 0.0230 0.0234 299,297 +0.00(+0.43%)
Sep 20, 2019 0.0250 0.0250 0.0227 0.0233 1,025,100 -0.00(-6.80%)
Sep 19, 2019 0.0250 0.0250 0.0230 0.0250 696,700 +0.00(+0.40%)
Sep 18, 2019 0.0234 0.0250 0.0230 0.0249 905,018 +0.00(+6.87%)
Sep 17, 2019 0.0240 0.0240 0.0220 0.0233 1,116,134 +0.00(+2.19%)
Sep 16, 2019 0.0240 0.0240 0.0207 0.0228 657,067 +0.00(+3.17%)
Sep 13, 2019 0.0235 0.0240 0.0217 0.0221 890,500 -0.00(-4.33%)
Sep 12, 2019 0.0214 0.0239 0.0209 0.0231 1,362,883 +0.00(+4.52%)
Sep 11, 2019 0.0220 0.0227 0.0214 0.0221 820,992 -0.00(-2.64%)
Sep 10, 2019 0.0248 0.0248 0.0210 0.0227 1,105,301 -0.00(-5.42%)
Sep 09, 2019 0.0240 0.0260 0.0232 0.0240 1,326,248 +0.00(+0.00%)
Sep 06, 2019 0.0229 0.0250 0.0213 0.0240 1,559,400 +0.00(+4.80%)
Sep 05, 2019 0.0200 0.0230 0.0200 0.0229 1,408,028 -0.00(-0.43%)
Sep 04, 2019 0.0250 0.0252 0.0219 0.0230 1,012,535 -0.00(-3.77%)
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.