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
Biolargo Inc
(OP:
BLGO
)
0.2720
-0.0055 (-1.98%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 5, 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 (%)
Apr 30, 2018
0.2302
0.2400
0.2201
0.2299
44,090
-0.00(-0.13%)
Apr 27, 2018
0.2302
0.2302
0.2302
0.2302
7,350
-0.00(-2.04%)
Apr 26, 2018
0.2341
0.2380
0.2302
0.2350
29,250
+0.00(+2.04%)
Apr 25, 2018
0.2400
0.2400
0.2303
0.2303
22,737
-0.01(-4.04%)
Apr 24, 2018
0.2400
0.2400
0.2251
0.2400
16,500
+0.00(+0.00%)
Apr 23, 2018
0.2112
0.2400
0.2112
0.2400
7,750
+0.00(+0.00%)
Apr 20, 2018
0.2296
0.2400
0.2211
0.2400
37,314
+0.00(+1.05%)
Apr 19, 2018
0.2400
0.2400
0.2250
0.2375
28,298
-0.00(-0.29%)
Apr 18, 2018
0.2514
0.2600
0.2381
0.2382
30,643
-0.01(-4.72%)
Apr 17, 2018
0.2534
0.2570
0.2500
0.2500
105,426
-0.00(-1.50%)
Apr 16, 2018
0.2580
0.2580
0.2200
0.2538
87,140
-0.00(-1.59%)
Apr 13, 2018
0.2500
0.2580
0.2500
0.2579
28,999
+0.00(+1.66%)
Apr 12, 2018
0.2569
0.2570
0.2537
0.2537
6,632
-0.00(-0.59%)
Apr 11, 2018
0.2350
0.2569
0.2350
0.2552
24,750
+0.02(+10.19%)
Apr 10, 2018
0.2509
0.2509
0.2300
0.2316
86,924
-0.03(-10.82%)
Apr 09, 2018
0.2599
0.2599
0.2500
0.2597
16,752
-0.00(-0.08%)
Apr 06, 2018
0.2600
0.2600
0.2500
0.2599
49,376
-0.00(-0.04%)
Apr 05, 2018
0.2600
0.2600
0.2550
0.2600
24,283
+0.00(+0.00%)
Apr 04, 2018
0.2390
0.2629
0.2390
0.2600
16,101
+0.02(+9.24%)
Apr 03, 2018
0.2689
0.2689
0.2375
0.2380
31,118
-0.02(-8.36%)
Apr 02, 2018
0.2600
0.2637
0.2310
0.2597
77,419
+0.00(+0.27%)
Mar 29, 2018
0.2590
0.2590
0.2590
0
+0.00(+0.00%)
Mar 28, 2018
0.2300
0.2980
0.2300
0.2590
63,882
+0.05(+26.03%)
Mar 27, 2018
0.2400
0.2400
0.2040
0.2055
223,737
-0.03(-14.38%)
Mar 26, 2018
0.2499
0.2500
0.2350
0.2400
54,221
+0.00(+0.00%)
Mar 23, 2018
0.2260
0.3000
0.2260
0.2400
160,860
+0.01(+6.67%)
Mar 22, 2018
0.2370
0.2510
0.2250
0.2250
194,056
-0.03(-10.22%)
Mar 21, 2018
0.2451
0.2506
0.2400
0.2506
47,786
+0.01(+2.29%)
Mar 20, 2018
0.2450
0.2500
0.2450
0.2450
35,619
-0.00(-1.61%)
Mar 19, 2018
0.2520
0.2520
0.2490
0.2490
124,281
-0.01(-5.03%)
Mar 16, 2018
0.2511
0.2709
0.2400
0.2622
246,295
+0.01(+4.67%)
Mar 15, 2018
0.2730
0.2730
0.2505
0.2505
77,175
-0.02(-7.19%)
Mar 14, 2018
0.2587
0.2709
0.2505
0.2699
87,489
-0.00(-0.04%)
Mar 13, 2018
0.2700
0.2760
0.2580
0.2700
111,128
+0.01(+3.85%)
Mar 12, 2018
0.2700
0.2944
0.2506
0.2600
212,368
-0.02(-6.10%)
Mar 09, 2018
0.2810
0.2810
0.2561
0.2769
46,239
-0.00(-1.28%)
Mar 08, 2018
0.2650
0.2890
0.2560
0.2805
73,543
+0.02(+6.29%)
Mar 07, 2018
0.2600
0.2680
0.2550
0.2639
84,385
+0.00(+1.89%)
Mar 06, 2018
0.2700
0.2700
0.2590
0.2590
45,254
-0.02(-7.17%)
Mar 05, 2018
0.2790
0.2798
0.2570
0.2790
26,835
+0.00(+0.00%)
Mar 02, 2018
0.2640
0.2799
0.2550
0.2790
66,701
-0.00(-0.64%)
Mar 01, 2018
0.2602
0.2810
0.2601
0.2808
56,100
-0.00(-0.43%)
Feb 28, 2018
0.2847
0.2847
0.2520
0.2820
72,666
-0.01(-1.88%)
Feb 27, 2018
0.3000
0.3000
0.2560
0.2874
107,752
-0.00(-0.90%)
Feb 26, 2018
0.2900
0.3100
0.2850
0.2900
177,664
+0.03(+10.69%)
Feb 23, 2018
0.2500
0.3000
0.2500
0.2620
74,601
+0.01(+4.80%)
Feb 22, 2018
0.2520
0.2598
0.2500
0.2500
54,757
-0.00(-0.83%)
Feb 21, 2018
0.2799
0.2799
0.2512
0.2521
68,274
-0.02(-6.63%)
Feb 20, 2018
0.2800
0.2969
0.2700
0.2700
70,912
-0.00(-1.37%)
Feb 16, 2018
0.2737
0.2737
0.2737
0
+0.00(+0.53%)
Feb 15, 2018
0.2733
0.2800
0.2700
0.2723
103,464
-0.02(-6.10%)
Feb 14, 2018
0.2701
0.3069
0.2700
0.2900
68,563
+0.02(+6.03%)
Feb 13, 2018
0.3077
0.3093
0.2620
0.2735
59,211
-0.01(-2.67%)
Feb 12, 2018
0.2751
0.3080
0.2701
0.2810
60,458
-0.01(-3.10%)
Feb 09, 2018
0.3210
0.3210
0.2613
0.2900
60,781
-0.02(-7.85%)
Feb 08, 2018
0.3200
0.3200
0.2602
0.3147
126,714
-0.01(-1.66%)
Feb 07, 2018
0.3209
0.3209
0.2900
0.3200
59,086
+0.02(+6.67%)
Feb 06, 2018
0.3210
0.3210
0.2802
0.3000
22,486
-0.03(-9.37%)
Feb 05, 2018
0.3300
0.3301
0.2650
0.3310
63,417
+0.03(+10.33%)
Feb 02, 2018
0.2821
0.3000
0.2530
0.3000
54,804
+0.02(+6.35%)
Feb 01, 2018
0.2900
0.3099
0.2511
0.2821
101,929
-0.00(-1.02%)
Jan 31, 2018
0.2998
0.3278
0.2791
0.2850
48,195
-0.01(-4.94%)
Jan 30, 2018
0.3341
0.3341
0.2600
0.2998
169,356
-0.03(-10.45%)
Jan 29, 2018
0.3300
0.3470
0.3081
0.3348
38,200
+0.01(+3.81%)
Jan 26, 2018
0.3485
0.3489
0.3000
0.3225
122,354
-0.03(-7.57%)
Jan 25, 2018
0.3000
0.4000
0.3000
0.3489
119,369
+0.03(+9.03%)
Jan 24, 2018
0.3399
0.3500
0.3000
0.3200
251,373
-0.02(-5.88%)
Jan 23, 2018
0.3500
0.3500
0.3217
0.3400
95,126
-0.01(-2.86%)
Jan 22, 2018
0.3677
0.3799
0.3287
0.3500
244,512
-0.02(-5.41%)
Jan 19, 2018
0.3900
0.3900
0.3651
0.3700
37,650
-0.02(-5.13%)
Jan 18, 2018
0.3900
0.3900
0.3701
0.3900
62,030
+0.02(+5.38%)
Jan 17, 2018
0.3900
0.3900
0.3650
0.3701
84,012
-0.02(-5.10%)
Jan 16, 2018
0.3835
0.4147
0.3800
0.3900
42,638
-0.02(-5.11%)
Jan 12, 2018
0.4110
0.4110
0.4110
0
+0.03(+7.17%)
Jan 11, 2018
0.4000
0.4000
0.3835
0.3835
35,974
-0.02(-4.13%)
Jan 10, 2018
0.3899
0.4000
0.3899
0.4000
78,346
+0.00(+0.10%)
Jan 09, 2018
0.3796
0.4100
0.3651
0.3996
158,939
+0.02(+6.56%)
Jan 08, 2018
0.3800
0.3890
0.3685
0.3750
100,869
-0.01(-1.32%)
Jan 05, 2018
0.3980
0.4000
0.3800
0.3800
33,679
-0.03(-8.41%)
Jan 04, 2018
0.3900
0.4149
0.3640
0.4149
123,159
+0.03(+9.18%)
Jan 03, 2018
0.4169
0.4169
0.3641
0.3800
106,371
-0.03(-7.74%)
Jan 02, 2018
0.3900
0.4149
0.3601
0.4119
51,114
+0.03(+6.99%)
Dec 29, 2017
0.3850
0.3850
0.3850
0
+0.00(+0.00%)
Dec 28, 2017
0.3900
0.4130
0.3850
0.3850
69,323
-0.01(-1.28%)
Dec 27, 2017
0.3816
0.4086
0.3816
0.3900
75,452
-0.03(-6.70%)
Dec 26, 2017
0.4300
0.4300
0.3802
0.4180
74,912
+0.01(+1.95%)
Dec 22, 2017
0.4300
0.4300
0.3915
0.4100
52,713
-0.02(-4.65%)
Dec 21, 2017
0.4338
0.4347
0.3900
0.4300
49,778
+0.01(+2.38%)
Dec 20, 2017
0.4143
0.4339
0.3820
0.4200
90,799
+0.02(+5.00%)
Dec 19, 2017
0.4100
0.4400
0.3975
0.4000
94,697
-0.01(-2.42%)
Dec 18, 2017
0.4000
0.4100
0.3970
0.4099
32,815
-0.00(-0.02%)
Dec 15, 2017
0.4000
0.4239
0.4000
0.4100
69,295
-0.01(-3.28%)
Dec 14, 2017
0.4000
0.4239
0.4000
0.4239
50,524
-0.00(-0.02%)
Dec 13, 2017
0.4250
0.4250
0.3911
0.4240
130,167
+0.00(+0.95%)
Dec 12, 2017
0.4100
0.4250
0.4050
0.4200
89,763
+0.01(+3.70%)
Dec 11, 2017
0.4200
0.4200
0.3941
0.4050
31,496
+0.01(+3.24%)
Dec 08, 2017
0.4200
0.4200
0.3923
0.3923
27,778
-0.01(-1.93%)
Dec 07, 2017
0.4100
0.4150
0.4000
0.4000
107,726
-0.01(-2.79%)
Dec 06, 2017
0.4200
0.4200
0.4084
0.4115
22,344
+0.01(+1.58%)
Dec 05, 2017
0.4150
0.4500
0.4051
0.4051
68,660
-0.01(-2.39%)
Dec 04, 2017
0.4497
0.4500
0.4130
0.4150
170,778
+0.00(+0.48%)
Dec 01, 2017
0.4000
0.4300
0.3900
0.4130
105,770
+0.01(+3.25%)
Nov 30, 2017
0.4296
0.4296
0.4000
0.4000
137,997
-0.03(-6.89%)
Nov 29, 2017
0.4210
0.4300
0.4000
0.4296
81,260
-0.00(-0.09%)
Nov 28, 2017
0.4300
0.4450
0.4000
0.4300
111,740
+0.00(+0.00%)
Nov 27, 2017
0.4000
0.4660
0.4000
0.4300
75,004
+0.01(+2.33%)
Nov 24, 2017
0.4000
0.4500
0.4000
0.4202
34,060
-0.01(-2.28%)
Nov 22, 2017
0.4050
0.4300
0.4000
0.4300
43,500
+0.02(+6.17%)
Nov 21, 2017
0.4300
0.4320
0.4050
0.4050
37,655
-0.01(-2.41%)
Nov 20, 2017
0.4100
0.4150
0.4000
0.4150
49,753
+0.01(+1.22%)
Nov 17, 2017
0.4090
0.4150
0.4090
0.4100
10,225
-0.01(-1.20%)
Nov 16, 2017
0.4395
0.4395
0.4000
0.4150
30,072
-0.01(-1.19%)
Nov 15, 2017
0.3950
0.4700
0.3950
0.4200
102,099
+0.02(+5.00%)
Nov 14, 2017
0.4000
0.4112
0.3800
0.4000
169,754
+0.00(+0.00%)
Nov 13, 2017
0.4100
0.4299
0.3985
0.4000
110,107
-0.01(-3.61%)
Nov 10, 2017
0.4100
0.4399
0.4100
0.4150
60,350
-0.02(-3.49%)
Nov 09, 2017
0.4450
0.4450
0.4100
0.4300
61,944
-0.02(-3.37%)
Nov 08, 2017
0.4450
0.4450
0.4251
0.4450
70,686
+0.02(+3.49%)
Nov 07, 2017
0.4214
0.4550
0.4214
0.4300
129,844
-0.01(-1.26%)
Nov 06, 2017
0.4650
0.4650
0.4211
0.4355
81,132
-0.01(-3.22%)
Nov 03, 2017
0.4700
0.4700
0.4500
0.4500
38,725
+0.01(+2.27%)
Nov 02, 2017
0.4100
0.4700
0.4100
0.4400
89,478
+0.00(+0.00%)
Nov 01, 2017
0.4300
0.4480
0.4300
0.4400
42,026
+0.01(+2.33%)
Oct 31, 2017
0.4350
0.4500
0.4251
0.4300
49,199
-0.01(-2.27%)
Oct 30, 2017
0.4500
0.4500
0.4400
0.4400
40,600
+0.00(+0.00%)
Oct 27, 2017
0.4498
0.4500
0.4300
0.4400
25,750
-0.01(-2.18%)
Oct 26, 2017
0.4300
0.4500
0.4200
0.4498
95,561
-0.00(-0.04%)
Oct 25, 2017
0.4500
0.4500
0.4300
0.4500
128,352
+0.00(+0.00%)
Oct 24, 2017
0.4750
0.4750
0.4250
0.4500
136,740
+0.00(+0.00%)
Oct 23, 2017
0.4600
0.4850
0.4200
0.4500
161,089
-0.01(-3.06%)
Oct 20, 2017
0.4630
0.4900
0.4630
0.4642
45,915
-0.03(-5.27%)
Oct 19, 2017
0.4999
0.5000
0.4630
0.4900
96,868
-0.01(-1.90%)
Oct 18, 2017
0.4766
0.4999
0.4610
0.4995
64,350
+0.03(+6.28%)
Oct 17, 2017
0.4675
0.5000
0.4675
0.4700
59,770
-0.01(-1.07%)
Oct 16, 2017
0.4998
0.5000
0.4650
0.4751
87,910
+0.01(+1.09%)
Oct 13, 2017
0.4849
0.4900
0.4700
0.4700
94,509
-0.01(-3.03%)
Oct 12, 2017
0.4850
0.4850
0.4605
0.4847
94,581
-0.02(-3.04%)
Oct 11, 2017
0.5000
0.5096
0.4700
0.4999
77,424
-0.00(-0.02%)
Oct 10, 2017
0.5000
0.5000
0.4700
0.5000
40,851
+0.00(+0.00%)
Oct 09, 2017
0.4890
0.5100
0.4641
0.5000
50,687
+0.01(+2.25%)
Oct 06, 2017
0.4800
0.4890
0.4700
0.4890
71,166
-0.00(-0.20%)
Oct 05, 2017
0.5059
0.5059
0.4810
0.4900
295,317
-0.02(-3.14%)
Oct 04, 2017
0.5150
0.5200
0.4910
0.5059
77,220
-0.01(-1.77%)
Oct 03, 2017
0.5200
0.5600
0.4900
0.5150
100,036
+0.00(+0.00%)
Oct 02, 2017
0.5100
0.5295
0.4786
0.5150
73,450
+0.01(+0.98%)
Sep 29, 2017
0.5100
0.5400
0.5000
0.5100
153,114
+0.01(+2.00%)
Sep 28, 2017
0.4700
0.5298
0.4700
0.5000
120,401
+0.04(+8.04%)
Sep 27, 2017
0.4900
0.4900
0.4627
0.4628
48,988
-0.03(-5.55%)
Sep 26, 2017
0.5000
0.5300
0.4500
0.4900
391,372
-0.01(-2.00%)
Sep 25, 2017
0.5200
0.5300
0.5000
0.5000
54,957
-0.02(-3.85%)
Sep 22, 2017
0.5200
0.5200
0.5000
0.5200
17,125
+0.01(+1.96%)
Sep 21, 2017
0.5300
0.5300
0.5100
0.5100
33,500
+0.00(+0.00%)
Sep 20, 2017
0.5600
0.5600
0.5100
0.5100
34,806
-0.01(-1.92%)
Sep 19, 2017
0.5300
0.5300
0.4880
0.5200
38,150
+0.01(+1.96%)
Sep 18, 2017
0.5200
0.5300
0.5100
0.5100
28,735
+0.01(+2.00%)
Sep 15, 2017
0.5500
0.5500
0.4600
0.5000
110,019
-0.05(-9.09%)
Sep 14, 2017
0.5320
0.5540
0.5111
0.5500
77,667
+0.04(+7.84%)
Sep 13, 2017
0.5450
0.5450
0.5100
0.5100
42,463
-0.00(-0.29%)
Sep 12, 2017
0.5400
0.5500
0.5115
0.5115
72,104
-0.03(-5.28%)
Sep 11, 2017
0.5100
0.5500
0.5080
0.5400
126,708
+0.04(+8.00%)
Sep 08, 2017
0.4811
0.5000
0.4811
0.5000
27,675
+0.00(+0.00%)
Sep 07, 2017
0.5200
0.5300
0.4799
0.5000
130,333
-0.02(-4.67%)
Sep 06, 2017
0.4750
0.5245
0.4750
0.5245
177,769
+0.07(+16.56%)
Sep 05, 2017
0.4850
0.4850
0.4500
0.4500
37,295
-0.01(-2.17%)
Sep 01, 2017
0.4848
0.4848
0.4400
0.4600
37,847
-0.02(-3.24%)
Aug 31, 2017
0.4700
0.4754
0.4600
0.4754
12,950
-0.00(-1.01%)
Aug 30, 2017
0.4600
0.4850
0.4600
0.4802
14,300
+0.02(+4.40%)
Aug 29, 2017
0.4650
0.4850
0.4600
0.4600
46,558
-0.03(-7.03%)
Aug 28, 2017
0.4300
0.4948
0.4300
0.4948
34,700
+0.06(+15.07%)
Aug 25, 2017
0.4949
0.4949
0.4300
0.4300
25,500
+0.00(+0.00%)
Aug 24, 2017
0.4949
0.4949
0.4300
0.4300
810
-0.01(-2.27%)
Aug 23, 2017
0.4300
0.4500
0.4300
0.4400
11,000
-0.01(-2.20%)
Aug 22, 2017
0.4300
0.4500
0.4300
0.4499
6,565
-0.00(-0.02%)
Aug 21, 2017
0.4501
0.4600
0.4400
0.4500
30,410
-0.02(-3.23%)
Aug 18, 2017
0.4650
0.4900
0.4650
0.4650
32,521
+0.01(+3.10%)
Aug 17, 2017
0.5100
0.5100
0.4510
0.4510
57,240
-0.04(-8.33%)
Aug 16, 2017
0.4900
0.4920
0.4800
0.4920
5,647
+0.00(+0.41%)
Aug 15, 2017
0.4600
0.5000
0.4500
0.4900
63,004
+0.02(+3.38%)
Aug 14, 2017
0.4995
0.5000
0.4637
0.4740
40,391
-0.02(-3.27%)
Aug 11, 2017
0.5004
0.5015
0.4636
0.4900
58,657
-0.03(-5.77%)
Aug 10, 2017
0.4893
0.5400
0.4893
0.5200
70,050
+0.01(+2.02%)
Aug 09, 2017
0.5100
0.5100
0.4870
0.5097
24,225
-0.00(-0.02%)
Aug 08, 2017
0.5000
0.5100
0.4700
0.5098
56,570
+0.01(+2.99%)
Aug 07, 2017
0.4803
0.5100
0.4700
0.4950
127,147
+0.02(+3.13%)
Aug 04, 2017
0.4804
0.4804
0.4532
0.4800
46,903
-0.00(-0.10%)
Aug 03, 2017
0.4400
0.4805
0.4400
0.4805
31,181
+0.02(+4.46%)
Aug 02, 2017
0.4700
0.4700
0.4570
0.4600
168,364
-0.01(-3.16%)
Aug 01, 2017
0.4800
0.4800
0.4650
0.4750
78,275
+0.00(+0.00%)
Jul 31, 2017
0.4780
0.4805
0.4750
0.4750
28,058
+0.01(+1.06%)
Jul 28, 2017
0.4800
0.4800
0.4700
0.4700
37,600
-0.01(-2.08%)
Jul 27, 2017
0.5000
0.5000
0.4795
0.4800
107,379
-0.02(-4.00%)
Jul 26, 2017
0.5600
0.5600
0.4989
0.5000
109,276
-0.05(-9.09%)
Jul 25, 2017
0.5693
0.5693
0.5477
0.5500
28,761
-0.02(-3.51%)
Jul 24, 2017
0.5800
0.5850
0.5700
0.5700
36,200
-0.03(-5.00%)
Jul 21, 2017
0.6100
0.6100
0.5800
0.6000
35,872
+0.00(+0.00%)
Jul 20, 2017
0.5800
0.6100
0.5712
0.6000
46,717
+0.02(+3.45%)
Jul 19, 2017
0.6200
0.6200
0.5800
0.5800
75,979
-0.03(-4.92%)
Jul 18, 2017
0.6500
0.6550
0.5847
0.6100
142,424
-0.05(-7.58%)
Jul 17, 2017
0.6000
0.7000
0.5821
0.6600
146,423
+0.07(+10.92%)
Jul 14, 2017
0.5200
0.6000
0.5200
0.5950
77,104
+0.07(+13.44%)
Jul 13, 2017
0.5200
0.5245
0.5000
0.5245
29,556
+0.00(+0.00%)
Jul 12, 2017
0.5100
0.5245
0.4947
0.5245
42,349
+0.01(+2.54%)
Jul 11, 2017
0.5001
0.5115
0.4800
0.5115
162,035
+0.01(+2.30%)
Jul 10, 2017
0.4500
0.5000
0.4490
0.5000
124,144
+0.06(+13.12%)
Jul 07, 2017
0.4240
0.4420
0.4240
0.4420
13,902
+0.02(+5.24%)
Jul 06, 2017
0.4060
0.4200
0.4060
0.4200
23,330
+0.00(+0.00%)
Jul 05, 2017
0.4238
0.4238
0.4000
0.4200
18,500
+0.00(+0.00%)
Jul 03, 2017
0.4480
0.4480
0.4200
0.4200
12,500
-0.01(-2.44%)
Jun 30, 2017
0.4401
0.4480
0.4190
0.4305
22,900
-0.02(-3.91%)
Jun 29, 2017
0.4480
0.4480
0.4480
0.4480
891
-0.00(-0.22%)
Jun 28, 2017
0.4500
0.4600
0.4300
0.4490
23,841
+0.00(+0.00%)
Jun 27, 2017
0.4198
0.4600
0.4152
0.4490
122,732
+0.04(+9.51%)
Jun 26, 2017
0.4195
0.4195
0.4018
0.4100
42,414
-0.01(-2.26%)
Jun 23, 2017
0.4157
0.4198
0.4018
0.4195
50,781
+0.01(+3.34%)
Jun 22, 2017
0.3885
0.4100
0.3885
0.4059
45,896
+0.01(+1.49%)
Jun 21, 2017
0.4000
0.4099
0.3812
0.4000
137,103
+0.00(+0.00%)
Jun 20, 2017
0.4046
0.4046
0.4000
0.4000
18,900
+0.01(+2.04%)
Jun 19, 2017
0.4199
0.4199
0.3910
0.3920
22,461
-0.02(-4.62%)
Jun 16, 2017
0.4100
0.4200
0.4100
0.4110
73,157
+0.00(+0.24%)
Jun 15, 2017
0.4200
0.4300
0.3900
0.4100
135,215
+0.00(+0.00%)
Jun 14, 2017
0.4200
0.4200
0.4100
0.4100
7,000
+0.01(+3.71%)
Jun 13, 2017
0.4000
0.4290
0.3951
0.3953
107,949
-0.00(-1.16%)
Jun 12, 2017
0.4390
0.4390
0.3951
0.4000
108,032
-0.03(-6.98%)
Jun 09, 2017
0.4290
0.4500
0.4011
0.4300
47,800
-0.01(-2.27%)
Jun 08, 2017
0.4300
0.4400
0.4086
0.4400
51,648
+0.01(+2.33%)
Jun 07, 2017
0.4300
0.4300
0.4300
0.4300
138
+0.02(+4.88%)
Jun 06, 2017
0.4421
0.4489
0.4100
0.4100
31,862
-0.04(-8.89%)
Jun 05, 2017
0.4300
0.4500
0.4011
0.4500
37,838
+0.02(+4.65%)
Jun 02, 2017
0.4300
0.4300
0.4100
0.4300
50,662
-0.01(-2.27%)
Jun 01, 2017
0.4050
0.4490
0.4050
0.4400
25,546
+0.01(+2.33%)
May 31, 2017
0.4400
0.4400
0.4200
0.4300
25,336
-0.02(-3.95%)
May 30, 2017
0.4505
0.4505
0.4400
0.4477
9,100
+0.01(+1.14%)
May 26, 2017
0.4500
0.4500
0.4400
0.4426
9,605
-0.00(-1.08%)
May 25, 2017
0.4300
0.4500
0.4200
0.4475
32,246
+0.03(+7.83%)
May 24, 2017
0.4480
0.4480
0.3811
0.4150
86,461
-0.02(-3.49%)
May 23, 2017
0.4320
0.4500
0.4300
0.4300
10,100
-0.02(-4.44%)
May 22, 2017
0.4800
0.4800
0.4300
0.4500
29,699
-0.03(-6.25%)
May 19, 2017
0.4500
0.4900
0.4400
0.4800
58,236
+0.05(+11.63%)
May 18, 2017
0.4500
0.4500
0.3800
0.4300
185,374
-0.02(-4.44%)
May 17, 2017
0.4746
0.4746
0.4500
0.4500
31,800
+0.00(+0.00%)
May 16, 2017
0.4510
0.4899
0.4157
0.4500
29,301
-0.01(-2.17%)
May 15, 2017
0.4700
0.4700
0.4600
0.4600
14,646
-0.00(-0.02%)
May 12, 2017
0.4550
0.4800
0.4550
0.4601
20,242
+0.01(+1.68%)
May 11, 2017
0.4650
0.5000
0.4525
0.4525
21,533
-0.01(-1.63%)
May 10, 2017
0.4511
0.4605
0.4511
0.4600
19,086
+0.01(+1.75%)
May 09, 2017
0.5000
0.5000
0.4521
0.4521
24,690
-0.03(-5.81%)
May 08, 2017
0.4995
0.4995
0.4800
0.4800
9,400
+0.02(+5.03%)
May 05, 2017
0.4550
0.4650
0.4550
0.4570
9,530
-0.01(-2.75%)
May 04, 2017
0.5200
0.5202
0.4158
0.4699
157,354
-0.06(-10.51%)
May 03, 2017
0.5195
0.5499
0.4800
0.5251
79,085
+0.07(+15.92%)
May 02, 2017
0.5600
0.5600
0.4410
0.4530
7,050
-0.07(-12.72%)
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.