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
Cbak Energy Technology Inc
(NQ:
CBAT
)
1.640
+0.090 (+5.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2020
0.4500
0.4900
0.4500
0.4800
25,600
+0.02(+3.67%)
May 28, 2020
0.4762
0.4900
0.4550
0.4630
39,836
-0.01(-2.53%)
May 27, 2020
0.4900
0.5078
0.4700
0.4750
29,202
-0.01(-1.04%)
May 26, 2020
0.5000
0.5000
0.4700
0.4800
44,601
-0.02(-4.00%)
May 22, 2020
0.5200
0.5200
0.5000
0.5000
13,900
-0.01(-1.98%)
May 21, 2020
0.4890
0.5200
0.4890
0.5101
14,600
+0.03(+5.39%)
May 20, 2020
0.5040
0.5200
0.4826
0.4840
13,312
+0.01(+1.45%)
May 19, 2020
0.5300
0.5300
0.4771
0.4771
50,903
-0.04(-8.25%)
May 18, 2020
0.5100
0.5200
0.4800
0.5200
13,278
+0.03(+7.17%)
May 15, 2020
0.4900
0.5051
0.4564
0.4852
39,800
-0.00(-0.98%)
May 14, 2020
0.5200
0.5200
0.4600
0.4900
30,483
-0.01(-2.00%)
May 13, 2020
0.5099
0.5099
0.4700
0.5000
32,652
-0.01(-1.57%)
May 12, 2020
0.5201
0.5300
0.4820
0.5080
83,394
+0.03(+5.39%)
May 11, 2020
0.4500
0.5300
0.4500
0.4820
70,508
+0.00(+0.37%)
May 08, 2020
0.4712
0.4890
0.4500
0.4802
30,900
+0.02(+4.39%)
May 07, 2020
0.4400
0.4900
0.4400
0.4600
10,484
-0.01(-2.75%)
May 06, 2020
0.4703
0.4950
0.4500
0.4730
14,737
+0.02(+5.09%)
May 05, 2020
0.4936
0.4962
0.4400
0.4501
56,335
-0.02(-4.23%)
May 04, 2020
0.4700
0.4900
0.4100
0.4700
12,777
+0.00(+0.00%)
May 01, 2020
0.4385
0.5000
0.4130
0.4700
18,300
-0.01(-2.10%)
Apr 30, 2020
0.4801
0.4976
0.4250
0.4801
19,014
+0.00(+0.02%)
Apr 29, 2020
0.5100
0.5100
0.4790
0.4800
32,771
-0.02(-3.88%)
Apr 28, 2020
0.5347
0.5347
0.4800
0.4994
33,668
-0.01(-1.94%)
Apr 27, 2020
0.5400
0.5400
0.4900
0.5093
68,546
+0.03(+7.22%)
Apr 24, 2020
0.4200
0.5107
0.4200
0.4750
76,400
+0.03(+5.79%)
Apr 23, 2020
0.4150
0.4499
0.4100
0.4490
14,613
+0.02(+4.39%)
Apr 22, 2020
0.4000
0.4400
0.4000
0.4301
21,254
+0.00(+0.05%)
Apr 21, 2020
0.4100
0.4300
0.4020
0.4299
15,550
+0.00(+0.44%)
Apr 20, 2020
0.4300
0.4300
0.4200
0.4280
17,328
+0.02(+4.39%)
Apr 17, 2020
0.4100
0.4499
0.4100
0.4100
71,700
+0.01(+2.47%)
Apr 16, 2020
0.4000
0.4200
0.4000
0.4001
17,920
+0.00(+0.02%)
Apr 15, 2020
0.4300
0.4300
0.4000
0.4000
25,922
-0.02(-4.76%)
Apr 14, 2020
0.3930
0.4200
0.3930
0.4200
14,446
+0.01(+2.36%)
Apr 13, 2020
0.4252
0.4253
0.3930
0.4103
9,472
+0.01(+2.55%)
Apr 09, 2020
0.4050
0.4050
0.3920
0.4001
26,100
-0.01(-2.44%)
Apr 08, 2020
0.4200
0.4400
0.3900
0.4101
23,173
-0.00(-0.46%)
Apr 07, 2020
0.4102
0.4120
0.3900
0.4120
20,886
+0.01(+2.95%)
Apr 06, 2020
0.4221
0.4340
0.4000
0.4002
24,212
+0.00(+0.02%)
Apr 03, 2020
0.4200
0.4400
0.4000
0.4001
13,200
+0.00(+0.02%)
Apr 02, 2020
0.4420
0.4420
0.4000
0.4000
5,222
+0.00(+0.00%)
Apr 01, 2020
0.4378
0.4400
0.3789
0.4000
43,294
-0.01(-2.44%)
Mar 31, 2020
0.4000
0.4700
0.4000
0.4100
29,576
-0.01(-2.38%)
Mar 30, 2020
0.4200
0.4500
0.4000
0.4200
20,979
+0.02(+5.00%)
Mar 27, 2020
0.4100
0.4283
0.3700
0.4000
18,500
-0.02(-4.76%)
Mar 26, 2020
0.4200
0.4640
0.3800
0.4200
42,583
+0.03(+7.69%)
Mar 25, 2020
0.4100
0.4100
0.3700
0.3900
44,607
+0.01(+2.63%)
Mar 24, 2020
0.3600
0.3900
0.3600
0.3800
24,615
-0.00(-0.26%)
Mar 23, 2020
0.3900
0.4340
0.3650
0.3810
20,403
-0.01(-3.54%)
Mar 20, 2020
0.4117
0.4300
0.3950
0.3950
14,800
+0.00(+0.74%)
Mar 19, 2020
0.3910
0.3998
0.3810
0.3921
10,699
+0.00(+0.54%)
Mar 18, 2020
0.4256
0.4256
0.3801
0.3900
12,766
-0.02(-4.88%)
Mar 17, 2020
0.4300
0.4300
0.3800
0.4100
17,834
+0.00(+0.00%)
Mar 16, 2020
0.4100
0.4500
0.4100
0.4100
22,929
+0.02(+5.45%)
Mar 13, 2020
0.4000
0.4000
0.3800
0.3888
59,100
-0.01(-2.80%)
Mar 12, 2020
0.4000
0.4105
0.4000
0.4000
52,661
-0.03(-6.98%)
Mar 11, 2020
0.4744
0.4744
0.4300
0.4300
19,147
-0.02(-4.85%)
Mar 10, 2020
0.4542
0.4551
0.4500
0.4519
41,538
-0.02(-3.85%)
Mar 09, 2020
0.4500
0.5100
0.4500
0.4700
49,954
-0.01(-2.29%)
Mar 06, 2020
0.5185
0.5849
0.4800
0.4810
63,900
-0.04(-7.50%)
Mar 05, 2020
0.5377
0.5980
0.5100
0.5200
31,846
+0.01(+1.54%)
Mar 04, 2020
0.5980
0.5980
0.5100
0.5121
41,606
-0.07(-11.51%)
Mar 03, 2020
0.5300
0.5840
0.5040
0.5787
18,583
+0.07(+13.47%)
Mar 02, 2020
0.5040
0.5200
0.5040
0.5100
15,060
+0.03(+6.25%)
Feb 28, 2020
0.5399
0.5399
0.4500
0.4800
58,300
+0.01(+2.13%)
Feb 27, 2020
0.5100
0.5500
0.4500
0.4700
76,645
-0.02(-4.18%)
Feb 26, 2020
0.5400
0.5441
0.4900
0.4905
136,246
-0.05(-9.17%)
Feb 25, 2020
0.5900
0.6000
0.5311
0.5400
40,707
-0.03(-5.28%)
Feb 24, 2020
0.6200
0.6200
0.5517
0.5701
132,533
-0.07(-10.89%)
Feb 21, 2020
0.6600
0.6600
0.6250
0.6398
25,800
-0.02(-3.06%)
Feb 20, 2020
0.6600
0.6600
0.6211
0.6600
65,660
+0.02(+3.13%)
Feb 19, 2020
0.6500
0.6900
0.6200
0.6400
226,401
+0.02(+2.89%)
Feb 18, 2020
0.6930
0.6956
0.6050
0.6220
35,379
-0.04(-5.76%)
Feb 14, 2020
0.6500
0.7000
0.5977
0.6600
39,000
+0.04(+6.45%)
Feb 13, 2020
0.6500
0.6500
0.6112
0.6200
7,459
+0.00(+0.00%)
Feb 12, 2020
0.6000
0.6900
0.6000
0.6200
43,544
+0.02(+2.99%)
Feb 11, 2020
0.7000
0.7000
0.6000
0.6020
53,478
-0.07(-9.91%)
Feb 10, 2020
0.6500
0.7337
0.6212
0.6682
19,119
+0.03(+4.57%)
Feb 07, 2020
0.6300
0.6921
0.6300
0.6390
26,100
-0.03(-4.63%)
Feb 06, 2020
0.6626
0.7480
0.6000
0.6700
31,326
+0.00(+0.00%)
Feb 05, 2020
0.7000
0.7015
0.6626
0.6700
94,284
-0.04(-5.63%)
Feb 04, 2020
0.7144
0.7599
0.6735
0.7100
60,235
-0.02(-2.07%)
Feb 03, 2020
0.7400
0.8264
0.6811
0.7250
263,462
+0.02(+2.11%)
Jan 31, 2020
0.7900
0.7900
0.6800
0.7100
29,500
+0.04(+5.47%)
Jan 30, 2020
0.6800
0.7180
0.6700
0.6732
23,439
-0.04(-5.20%)
Jan 29, 2020
0.7017
0.7648
0.7017
0.7101
19,009
-0.01(-1.38%)
Jan 28, 2020
0.6966
0.7350
0.6627
0.7200
8,654
-0.02(-2.94%)
Jan 27, 2020
0.7400
0.8000
0.7400
0.7418
36,860
-0.04(-4.90%)
Jan 24, 2020
0.7900
0.8150
0.7500
0.7800
18,900
-0.04(-4.53%)
Jan 23, 2020
0.8000
0.8300
0.8000
0.8170
2,519
+0.01(+0.86%)
Jan 22, 2020
0.8500
0.8500
0.8100
0.8100
15,088
-0.01(-1.22%)
Jan 21, 2020
0.8300
0.8400
0.8100
0.8200
31,119
-0.04(-4.48%)
Jan 17, 2020
0.9100
0.9100
0.8500
0.8585
31,100
-0.01(-1.32%)
Jan 16, 2020
0.8800
0.9000
0.8500
0.8700
41,922
-0.01(-1.14%)
Jan 15, 2020
0.8000
0.8900
0.8000
0.8800
25,296
+0.07(+8.51%)
Jan 14, 2020
0.8800
0.8801
0.8110
0.8110
60,755
-0.06(-6.78%)
Jan 13, 2020
0.9500
1.000
0.8601
0.8700
55,132
-0.06(-6.45%)
Jan 10, 2020
0.8600
1.100
0.8600
0.9300
941,000
+0.07(+8.14%)
Jan 09, 2020
1.020
1.020
0.7999
0.8600
190,918
-0.14(-13.58%)
Jan 08, 2020
0.9800
1.040
0.9675
0.9951
13,228
+0.02(+1.54%)
Jan 07, 2020
1.090
1.098
0.9800
0.9800
38,571
-0.14(-12.50%)
Jan 06, 2020
1.160
1.160
1.100
1.120
26,359
-0.02(-1.97%)
Jan 03, 2020
1.160
1.160
1.100
1.143
13,800
+0.00(+0.22%)
Jan 02, 2020
1.150
1.155
1.102
1.140
29,563
-0.01(-0.87%)
Dec 31, 2019
1.100
1.197
1.095
1.150
69,600
+0.02(+1.77%)
Dec 30, 2019
1.130
1.160
1.097
1.130
42,077
-0.01(-0.88%)
Dec 27, 2019
1.150
1.170
1.135
1.140
49,900
+0.00(+0.00%)
Dec 26, 2019
1.100
1.150
1.091
1.140
27,323
+0.02(+1.79%)
Dec 24, 2019
1.090
1.150
1.090
1.120
37,400
+0.00(+0.00%)
Dec 23, 2019
1.100
1.150
1.100
1.120
26,893
+0.03(+2.75%)
Dec 20, 2019
1.060
1.110
1.060
1.090
24,500
+0.01(+0.93%)
Dec 19, 2019
1.100
1.100
1.051
1.080
66,129
-0.01(-0.92%)
Dec 18, 2019
1.090
1.100
1.070
1.090
19,730
-0.01(-0.91%)
Dec 17, 2019
1.120
1.120
1.050
1.100
26,988
-0.00(-0.43%)
Dec 16, 2019
1.080
1.150
1.067
1.105
115,226
+0.02(+2.30%)
Dec 13, 2019
1.050
1.140
1.030
1.080
101,000
+0.01(+0.93%)
Dec 12, 2019
1.030
1.080
1.020
1.070
151,488
+0.03(+2.88%)
Dec 11, 2019
1.050
1.060
0.9481
1.040
90,216
-0.01(-0.95%)
Dec 10, 2019
1.040
1.070
1.020
1.050
114,044
-0.00(-0.47%)
Dec 09, 2019
1.020
1.080
1.020
1.055
80,922
-0.01(-0.47%)
Dec 06, 2019
1.030
1.085
1.030
1.060
94,700
+0.00(+0.00%)
Dec 05, 2019
1.030
1.080
1.000
1.060
270,647
+0.00(+0.00%)
Dec 04, 2019
1.080
1.100
1.020
1.060
175,340
+0.00(+0.00%)
Dec 03, 2019
1.020
1.060
1.000
1.060
326,033
+0.12(+12.77%)
Dec 02, 2019
0.8100
0.9700
0.8100
0.9400
403,408
+0.14(+16.78%)
Nov 29, 2019
0.8169
0.8500
0.6605
0.8049
198,800
+0.00(+0.36%)
Nov 27, 2019
0.8000
0.8390
0.8000
0.8020
54,300
+0.00(+0.25%)
Nov 26, 2019
0.7700
0.8500
0.7500
0.8000
261,732
+0.03(+3.90%)
Nov 25, 2019
0.7000
0.9100
0.6400
0.7700
1,330,737
+0.17(+28.33%)
Nov 22, 2019
0.5600
0.6259
0.5500
0.6000
715,400
+0.13(+28.40%)
Nov 21, 2019
0.4700
0.4700
0.4500
0.4673
53,160
-0.02(-4.30%)
Nov 20, 2019
0.4138
0.4883
0.4020
0.4883
48,964
+0.06(+12.98%)
Nov 19, 2019
0.4500
0.4700
0.4300
0.4322
47,750
+0.01(+2.61%)
Nov 18, 2019
0.4620
0.4900
0.4024
0.4212
30,055
-0.02(-4.27%)
Nov 15, 2019
0.4300
0.4795
0.4300
0.4400
11,500
+0.01(+1.50%)
Nov 14, 2019
0.4408
0.4994
0.4300
0.4335
53,135
-0.02(-3.67%)
Nov 13, 2019
0.4500
0.4601
0.4351
0.4500
76,005
-0.00(-0.27%)
Nov 12, 2019
0.4635
0.4699
0.4510
0.4512
88,328
-0.01(-2.34%)
Nov 11, 2019
0.5000
0.5000
0.4620
0.4620
126,715
-0.02(-3.75%)
Nov 08, 2019
0.4899
0.5200
0.4602
0.4800
94,000
-0.01(-2.02%)
Nov 07, 2019
0.4904
0.5500
0.4810
0.4899
150,744
-0.01(-1.86%)
Nov 06, 2019
0.4989
0.5202
0.4900
0.4992
78,838
-0.00(-0.16%)
Nov 05, 2019
0.5299
0.5300
0.4899
0.5000
83,582
-0.02(-3.72%)
Nov 04, 2019
0.5300
0.5300
0.5099
0.5193
99,464
-0.01(-1.98%)
Nov 01, 2019
0.5688
0.5700
0.5200
0.5298
109,300
-0.00(-0.04%)
Oct 31, 2019
0.5699
0.5850
0.5201
0.5300
178,567
+0.00(+0.00%)
Oct 30, 2019
0.5200
0.5800
0.4800
0.5300
190,145
+0.03(+6.00%)
Oct 29, 2019
0.5030
0.5225
0.4800
0.5000
112,076
-0.02(-4.73%)
Oct 28, 2019
0.5032
0.5368
0.5000
0.5248
99,524
+0.02(+4.29%)
Oct 25, 2019
0.5044
0.5100
0.4501
0.5032
84,300
-0.01(-2.29%)
Oct 24, 2019
0.5173
0.5300
0.5100
0.5150
58,489
+0.02(+3.00%)
Oct 23, 2019
0.4600
0.5200
0.4600
0.5000
70,484
+0.02(+4.04%)
Oct 22, 2019
0.5400
0.5600
0.4775
0.4806
149,118
-0.04(-8.46%)
Oct 21, 2019
0.5317
0.5379
0.5200
0.5250
80,050
-0.01(-1.87%)
Oct 18, 2019
0.5966
0.6023
0.5100
0.5350
173,900
-0.07(-12.30%)
Oct 17, 2019
0.6500
0.6800
0.5900
0.6100
479,072
+0.02(+3.39%)
Oct 16, 2019
0.5800
0.6000
0.5600
0.5900
483,552
+0.04(+7.27%)
Oct 15, 2019
0.5710
0.5820
0.5500
0.5500
65,998
-0.01(-1.70%)
Oct 14, 2019
0.6000
0.6000
0.5200
0.5595
72,672
-0.03(-4.98%)
Oct 11, 2019
0.5600
0.6048
0.5500
0.5888
139,100
+0.01(+1.97%)
Oct 10, 2019
0.5608
0.6100
0.5315
0.5774
196,030
-0.00(-0.10%)
Oct 09, 2019
0.5900
0.6330
0.5201
0.5780
139,080
-0.01(-2.03%)
Oct 08, 2019
0.5500
0.6000
0.5400
0.5900
108,410
+0.03(+5.36%)
Oct 07, 2019
0.5800
0.5830
0.5194
0.5600
54,808
-0.02(-3.41%)
Oct 04, 2019
0.5700
0.5900
0.5700
0.5798
40,500
+0.02(+2.80%)
Oct 03, 2019
0.6000
0.6120
0.5501
0.5640
67,601
-0.04(-6.00%)
Oct 02, 2019
0.6190
0.6250
0.5250
0.6000
78,941
-0.01(-1.64%)
Oct 01, 2019
0.6000
0.6100
0.5700
0.6100
58,548
+0.01(+1.16%)
Sep 30, 2019
0.6442
0.6780
0.5821
0.6030
112,285
-0.04(-5.78%)
Sep 27, 2019
0.7000
0.7559
0.5401
0.6400
199,900
-0.09(-12.29%)
Sep 26, 2019
0.7636
0.7660
0.7200
0.7297
92,603
+0.00(+0.65%)
Sep 25, 2019
0.7723
0.8000
0.6721
0.7250
121,475
-0.05(-6.87%)
Sep 24, 2019
0.8247
0.8700
0.7265
0.7785
148,505
-0.04(-5.06%)
Sep 23, 2019
0.9000
0.9000
0.7500
0.8200
240,745
-0.05(-5.80%)
Sep 20, 2019
0.8200
0.8820
0.8045
0.8705
244,200
+0.03(+4.00%)
Sep 19, 2019
0.8919
0.9350
0.8010
0.8370
245,173
-0.09(-9.88%)
Sep 18, 2019
0.9237
0.9500
0.8800
0.9288
215,458
+0.03(+3.20%)
Sep 17, 2019
0.8900
0.9600
0.8500
0.9000
248,768
+0.03(+3.32%)
Sep 16, 2019
0.8500
0.8900
0.8100
0.8711
177,387
+0.07(+8.22%)
Sep 13, 2019
0.7300
0.8100
0.6830
0.8049
124,200
+0.04(+4.83%)
Sep 12, 2019
0.7400
0.7799
0.7000
0.7678
124,034
-0.00(-0.27%)
Sep 11, 2019
0.7300
0.7699
0.6675
0.7699
130,754
+0.05(+6.25%)
Sep 10, 2019
0.7830
0.7830
0.6351
0.7246
201,071
-0.01(-1.41%)
Sep 09, 2019
0.7297
0.8885
0.7109
0.7350
111,969
+0.04(+5.60%)
Sep 06, 2019
0.6900
0.7420
0.6722
0.6960
176,500
+0.05(+7.08%)
Sep 05, 2019
0.6100
0.6800
0.6000
0.6500
196,880
+0.02(+3.83%)
Sep 04, 2019
0.6436
0.6500
0.5890
0.6260
131,672
+0.03(+4.33%)
Sep 03, 2019
0.6000
0.6700
0.5800
0.6000
186,245
-0.01(-1.80%)
Aug 30, 2019
0.6700
0.7300
0.5821
0.6110
149,400
-0.06(-9.31%)
Aug 29, 2019
0.6200
0.6999
0.6114
0.6737
50,392
+0.05(+8.35%)
Aug 28, 2019
0.6291
0.6999
0.6042
0.6218
83,063
+0.02(+3.60%)
Aug 27, 2019
0.7100
0.7415
0.6001
0.6002
102,110
-0.11(-15.60%)
Aug 26, 2019
0.9000
0.9000
0.7000
0.7111
182,104
-0.18(-20.55%)
Aug 23, 2019
0.9221
0.9371
0.8950
0.8950
158,800
-0.03(-2.72%)
Aug 22, 2019
0.9200
0.9600
0.9100
0.9200
203,025
-0.01(-1.08%)
Aug 21, 2019
0.9700
0.9799
0.9200
0.9300
137,686
-0.04(-4.52%)
Aug 20, 2019
0.9650
0.9810
0.9550
0.9740
217,973
+0.01(+0.83%)
Aug 19, 2019
0.9700
1.010
0.9525
0.9660
174,446
-0.02(-1.53%)
Aug 16, 2019
0.9720
1.000
0.9651
0.9810
139,800
-0.01(-0.56%)
Aug 15, 2019
0.9760
0.9950
0.9601
0.9865
154,821
-0.00(-0.35%)
Aug 14, 2019
0.9629
0.9950
0.9629
0.9900
189,146
+0.01(+1.02%)
Aug 13, 2019
0.9801
1.010
0.9720
0.9800
203,344
-0.03(-2.97%)
Aug 12, 2019
0.9430
1.010
0.9401
1.010
185,243
+0.07(+7.10%)
Aug 09, 2019
0.9332
0.9550
0.9260
0.9430
124,700
+0.00(+0.32%)
Aug 08, 2019
0.9200
0.9400
0.8800
0.9400
89,739
+0.01(+0.66%)
Aug 07, 2019
0.8990
0.9350
0.8750
0.9338
272,442
+0.02(+2.50%)
Aug 06, 2019
0.9400
0.9400
0.9100
0.9110
130,412
+0.01(+1.33%)
Aug 05, 2019
0.9400
0.9680
0.8990
0.8990
125,076
-0.02(-2.49%)
Aug 02, 2019
0.9700
0.9800
0.9220
0.9220
129,200
-0.03(-3.56%)
Aug 01, 2019
0.9504
0.9927
0.9350
0.9560
160,710
-0.02(-2.15%)
Jul 31, 2019
0.9700
0.9911
0.9650
0.9770
126,830
+0.02(+2.30%)
Jul 30, 2019
0.9313
0.9749
0.9301
0.9550
149,567
-0.00(-0.01%)
Jul 29, 2019
0.9552
0.9749
0.9500
0.9551
104,384
-0.02(-2.49%)
Jul 26, 2019
0.9614
1.000
0.9449
0.9795
146,400
+0.01(+0.88%)
Jul 25, 2019
0.9810
1.010
0.9710
0.9710
156,755
-0.02(-1.92%)
Jul 24, 2019
0.9796
0.9983
0.9515
0.9900
146,246
+0.03(+3.14%)
Jul 23, 2019
0.9400
0.9890
0.8910
0.9599
94,762
+0.01(+1.04%)
Jul 22, 2019
1.000
1.045
0.8900
0.9500
278,367
-0.03(-3.42%)
Jul 19, 2019
0.9900
1.070
0.9836
0.9836
244,800
-0.03(-2.61%)
Jul 18, 2019
0.9700
1.010
0.9700
1.010
226,000
+0.01(+1.00%)
Jul 17, 2019
0.9564
1.010
0.9564
1.000
140,592
+0.02(+2.28%)
Jul 16, 2019
0.9600
1.000
0.9600
0.9777
128,147
-0.02(-1.54%)
Jul 15, 2019
0.9600
0.9975
0.9600
0.9930
123,492
+0.01(+0.51%)
Jul 12, 2019
0.9622
0.9980
0.9622
0.9880
141,400
+0.00(+0.50%)
Jul 11, 2019
0.9710
1.000
0.9710
0.9831
136,609
+0.02(+2.41%)
Jul 10, 2019
1.000
1.010
0.9520
0.9600
95,617
-0.05(-4.95%)
Jul 09, 2019
0.9300
1.020
0.8900
1.010
129,148
+0.08(+8.25%)
Jul 08, 2019
0.9077
0.9450
0.9077
0.9330
137,376
-0.01(-1.27%)
Jul 05, 2019
0.9500
0.9500
0.8800
0.9450
188,700
+0.02(+2.14%)
Jul 03, 2019
0.9255
0.9300
0.8900
0.9252
72,800
-0.00(-0.03%)
Jul 02, 2019
0.9311
0.9598
0.8700
0.9255
163,334
-0.00(-0.48%)
Jul 01, 2019
0.9500
0.9800
0.9200
0.9300
134,413
-0.01(-0.76%)
Jun 28, 2019
0.9519
1.030
0.9200
0.9371
460,300
-0.04(-4.25%)
Jun 27, 2019
0.9506
1.000
0.9400
0.9787
104,216
-0.00(-0.13%)
Jun 26, 2019
1.000
1.000
0.9754
0.9800
82,904
-0.03(-2.97%)
Jun 25, 2019
1.000
1.020
0.9400
1.010
101,464
+0.05(+5.21%)
Jun 24, 2019
0.9402
0.9708
0.9400
0.9600
122,588
+0.00(+0.28%)
Jun 21, 2019
0.9790
0.9799
0.9500
0.9573
115,700
-0.02(-2.22%)
Jun 20, 2019
0.9702
1.020
0.9400
0.9790
105,266
+0.00(+0.00%)
Jun 19, 2019
1.000
1.000
0.9650
0.9790
107,848
-0.03(-3.07%)
Jun 18, 2019
0.9600
1.010
0.9500
1.010
113,721
+0.05(+4.66%)
Jun 17, 2019
0.9749
1.010
0.9500
0.9650
127,403
-0.01(-0.62%)
Jun 14, 2019
1.000
1.010
0.9700
0.9710
87,100
-0.03(-2.87%)
Jun 13, 2019
0.9650
1.020
0.9650
0.9997
81,761
+0.02(+2.00%)
Jun 12, 2019
0.9650
1.010
0.9600
0.9801
119,618
-0.03(-2.96%)
Jun 11, 2019
0.9500
1.020
0.9500
1.010
136,282
+0.04(+4.02%)
Jun 10, 2019
0.9800
0.9800
0.9507
0.9710
122,618
-0.01(-1.02%)
Jun 07, 2019
0.9559
0.9891
0.9501
0.9810
133,700
+0.01(+1.19%)
Jun 06, 2019
0.9797
0.9900
0.9510
0.9695
133,094
+0.01(+0.99%)
Jun 05, 2019
1.010
1.010
0.9400
0.9600
153,084
-0.05(-4.95%)
Jun 04, 2019
0.9400
1.010
0.9300
1.010
200,234
+0.06(+6.47%)
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.