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

Body and Mind Inc (OP: BMMJ )

0.0755 -0.0045 (-5.63%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 17, 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 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%)
Jan 03, 2022 0.3212 0.3300 0.3150 0.3150 5,341 +0.00(+0.48%)
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%)
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.