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
Cyios Corp
(OP:
CYIO
)
0.0136
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Jun 7, 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 (%)
Jan 31, 2023
0.0103
0.0103
0.0095
0.0101
71,500
-0.00(-2.88%)
Jan 30, 2023
0.0095
0.0104
0.0095
0.0104
80,449
+0.00(+0.00%)
Jan 27, 2023
0.0100
0.0104
0.0095
0.0104
22,525
+0.00(+0.00%)
Jan 26, 2023
0.0100
0.0104
0.0100
0.0104
12,000
+0.00(+2.97%)
Jan 25, 2023
0.0095
0.0104
0.0095
0.0101
460,578
-0.00(-0.98%)
Jan 24, 2023
0.0102
0.0104
0.0100
0.0102
138,532
+0.00(+0.00%)
Jan 23, 2023
0.0098
0.0104
0.0098
0.0102
41,591
-0.00(-2.86%)
Jan 20, 2023
0.0100
0.0105
0.0100
0.0105
53,255
+0.00(+5.00%)
Jan 19, 2023
0.0100
0.0100
0.0100
0.0100
9,118
-0.00(-1.96%)
Jan 18, 2023
0.0100
0.0102
0.0095
0.0102
252,180
-0.00(-27.14%)
Jan 17, 2023
0.0094
0.0140
0.0087
0.0140
459,220
+0.01(+55.56%)
Jan 13, 2023
0.0089
0.0090
0.0087
0.0090
86,761
+0.00(+2.27%)
Jan 12, 2023
0.0100
0.0100
0.0088
0.0088
124,003
-0.00(-7.37%)
Jan 11, 2023
0.0090
0.0150
0.0080
0.0095
270,586
+0.00(+20.25%)
Jan 10, 2023
0.0084
0.0086
0.0079
0.0079
470,050
-0.00(-5.95%)
Jan 09, 2023
0.0100
0.0100
0.0082
0.0084
310,300
-0.00(-6.67%)
Jan 06, 2023
0.0104
0.0104
0.0090
0.0090
265,370
-0.00(-13.46%)
Jan 05, 2023
0.0083
0.0104
0.0080
0.0104
698,199
+0.00(+22.35%)
Jan 04, 2023
0.0099
0.0099
0.0085
0.0085
394,659
-0.00(-7.61%)
Jan 03, 2023
0.0099
0.0099
0.0092
0.0092
22,500
-0.00(-5.15%)
Dec 30, 2022
0.0090
0.0099
0.0090
0.0097
283,390
+0.00(+7.78%)
Dec 29, 2022
0.0101
0.0104
0.0090
0.0090
1,066,223
-0.00(-17.43%)
Dec 28, 2022
0.0105
0.0109
0.0101
0.0109
26,411
+0.00(+7.92%)
Dec 27, 2022
0.0099
0.0109
0.0099
0.0101
285,595
-0.00(-9.82%)
Dec 23, 2022
0.0100
0.0112
0.0100
0.0112
65,786
+0.00(+0.90%)
Dec 22, 2022
0.0111
0.0111
0.0100
0.0111
12,633
+0.00(+11.00%)
Dec 21, 2022
0.0100
0.0113
0.0100
0.0100
53,804
-0.00(-20.63%)
Dec 20, 2022
0.0110
0.0126
0.0099
0.0126
433,053
+0.00(+14.55%)
Dec 19, 2022
0.0100
0.0110
0.0100
0.0110
108,750
-0.00(-8.33%)
Dec 16, 2022
0.0101
0.0135
0.0101
0.0120
349,425
+0.00(+10.09%)
Dec 15, 2022
0.0116
0.0116
0.0105
0.0109
66,495
-0.00(-6.03%)
Dec 14, 2022
0.0115
0.0116
0.0105
0.0116
16,590
+0.00(+10.48%)
Dec 13, 2022
0.0115
0.0120
0.0105
0.0105
107,579
+0.00(+2.94%)
Dec 12, 2022
0.0106
0.0106
0.0102
0.0102
50,190
-0.00(-11.30%)
Dec 09, 2022
0.0115
0.0120
0.0100
0.0115
844,800
-0.00(-17.86%)
Dec 08, 2022
0.0128
0.0145
0.0099
0.0140
724,195
-0.00(-3.45%)
Dec 07, 2022
0.0136
0.0150
0.0111
0.0145
589,764
+0.00(+8.21%)
Dec 06, 2022
0.0135
0.0135
0.0130
0.0134
189,091
-0.00(-0.74%)
Dec 05, 2022
0.0102
0.0135
0.0102
0.0135
118,200
+0.00(+12.50%)
Dec 02, 2022
0.0110
0.0120
0.0101
0.0120
422,914
+0.00(+9.09%)
Dec 01, 2022
0.0111
0.0120
0.0101
0.0110
137,671
-0.00(-14.73%)
Nov 30, 2022
0.0130
0.0140
0.0101
0.0129
1,410,731
-0.00(-5.84%)
Nov 29, 2022
0.0110
0.0144
0.0110
0.0137
269,131
-0.00(-8.67%)
Nov 28, 2022
0.0127
0.0150
0.0111
0.0150
856,389
+0.00(+25.00%)
Nov 25, 2022
0.0150
0.0150
0.0120
0.0120
225,653
+0.00(+18.81%)
Nov 23, 2022
0.0120
0.0127
0.0100
0.0101
1,820,915
-0.00(-15.83%)
Nov 22, 2022
0.0120
0.0150
0.0108
0.0120
1,086,758
-0.00(-13.67%)
Nov 21, 2022
0.0118
0.0139
0.0103
0.0139
1,272,531
+0.00(+16.81%)
Nov 18, 2022
0.0129
0.0129
0.0100
0.0119
787,628
-0.00(-7.75%)
Nov 17, 2022
0.0110
0.0140
0.0101
0.0129
1,057,870
+0.00(+17.27%)
Nov 16, 2022
0.0100
0.0120
0.0098
0.0110
858,360
-0.00(-0.90%)
Nov 15, 2022
0.0147
0.0154
0.0100
0.0111
2,779,380
-0.00(-25.00%)
Nov 14, 2022
0.0181
0.0200
0.0141
0.0148
1,105,967
-0.01(-26.00%)
Nov 11, 2022
0.0187
0.0200
0.0161
0.0200
205,201
-0.00(-1.96%)
Nov 10, 2022
0.0190
0.0204
0.0175
0.0204
120,406
+0.00(+0.00%)
Nov 09, 2022
0.0191
0.0204
0.0177
0.0204
51,229
+0.00(+7.37%)
Nov 08, 2022
0.0186
0.0225
0.0186
0.0190
388,620
+0.00(+1.60%)
Nov 07, 2022
0.0206
0.0217
0.0187
0.0187
330,861
-0.00(-9.66%)
Nov 04, 2022
0.0230
0.0230
0.0206
0.0207
237,572
-0.00(-10.78%)
Nov 03, 2022
0.0235
0.0235
0.0206
0.0232
150,490
-0.00(-2.93%)
Nov 02, 2022
0.0245
0.0245
0.0187
0.0239
200,437
+0.00(+0.42%)
Nov 01, 2022
0.0214
0.0254
0.0180
0.0238
1,047,630
-0.00(-6.30%)
Oct 31, 2022
0.0210
0.0254
0.0210
0.0254
490,578
+0.00(+14.41%)
Oct 28, 2022
0.0237
0.0254
0.0212
0.0222
183,350
-0.00(-12.60%)
Oct 27, 2022
0.0268
0.0268
0.0213
0.0254
442,452
-0.00(-9.29%)
Oct 26, 2022
0.0237
0.0280
0.0220
0.0280
593,090
+0.00(+12.00%)
Oct 25, 2022
0.0230
0.0250
0.0230
0.0250
20,780
-0.00(-2.34%)
Oct 24, 2022
0.0251
0.0287
0.0230
0.0256
765,326
-0.00(-1.54%)
Oct 21, 2022
0.0280
0.0297
0.0250
0.0260
280,950
-0.00(-13.33%)
Oct 20, 2022
0.0244
0.0300
0.0244
0.0300
297,450
+0.00(+9.49%)
Oct 19, 2022
0.0275
0.0325
0.0274
0.0274
480,944
-0.01(-22.82%)
Oct 18, 2022
0.0241
0.0355
0.0240
0.0355
249,840
+0.01(+26.79%)
Oct 17, 2022
0.0234
0.0290
0.0229
0.0280
618,428
-0.00(-1.75%)
Oct 14, 2022
0.0231
0.0290
0.0231
0.0285
469,146
+0.01(+23.38%)
Oct 13, 2022
0.0250
0.0251
0.0230
0.0231
127,614
-0.00(-16.00%)
Oct 12, 2022
0.0210
0.0280
0.0210
0.0275
567,443
+0.00(+5.77%)
Oct 11, 2022
0.0290
0.0303
0.0230
0.0260
557,550
-0.00(-3.70%)
Oct 10, 2022
0.0290
0.0290
0.0250
0.0270
149,481
-0.00(-6.90%)
Oct 07, 2022
0.0350
0.0350
0.0250
0.0290
671,571
+0.00(+0.00%)
Oct 06, 2022
0.0375
0.0375
0.0280
0.0290
965,415
-0.01(-25.64%)
Oct 05, 2022
0.0417
0.0436
0.0310
0.0390
859,820
-0.00(-2.50%)
Oct 04, 2022
0.0460
0.0499
0.0366
0.0400
620,752
-0.01(-19.84%)
Oct 03, 2022
0.0470
0.0550
0.0450
0.0499
1,085,527
+0.00(+3.96%)
Sep 30, 2022
0.0510
0.0510
0.0450
0.0480
241,435
-0.00(-5.88%)
Sep 29, 2022
0.0520
0.0542
0.0420
0.0510
1,596,047
-0.00(-5.90%)
Sep 28, 2022
0.0552
0.0552
0.0420
0.0542
986,459
+0.01(+15.32%)
Sep 27, 2022
0.0420
0.0633
0.0420
0.0470
2,611,874
+0.00(+11.90%)
Sep 26, 2022
0.0233
0.0440
0.0205
0.0420
3,039,859
+0.02(+75.00%)
Sep 23, 2022
0.0238
0.0260
0.0225
0.0240
725,601
-0.00(-10.78%)
Sep 22, 2022
0.0233
0.0269
0.0233
0.0269
79,028
+0.00(+11.62%)
Sep 21, 2022
0.0243
0.0260
0.0240
0.0241
860,115
-0.00(-7.31%)
Sep 20, 2022
0.0250
0.0260
0.0241
0.0260
112,420
+0.00(+0.00%)
Sep 19, 2022
0.0279
0.0297
0.0250
0.0260
322,064
+0.00(+1.56%)
Sep 16, 2022
0.0300
0.0303
0.0256
0.0256
99,280
-0.00(-16.07%)
Sep 15, 2022
0.0280
0.0305
0.0260
0.0305
97,000
+0.00(+4.10%)
Sep 14, 2022
0.0271
0.0305
0.0271
0.0293
253,764
+0.00(+8.12%)
Sep 13, 2022
0.0233
0.0273
0.0233
0.0271
96,924
+0.00(+6.27%)
Sep 12, 2022
0.0268
0.0300
0.0255
0.0255
96,355
+0.00(+2.00%)
Sep 09, 2022
0.0250
0.0270
0.0250
0.0250
152,417
-0.01(-18.30%)
Sep 08, 2022
0.0263
0.0334
0.0263
0.0306
100,413
+0.00(+13.75%)
Sep 07, 2022
0.0258
0.0269
0.0250
0.0269
222,984
+0.00(+1.51%)
Sep 06, 2022
0.0269
0.0269
0.0202
0.0265
1,350,797
+0.00(+3.92%)
Sep 02, 2022
0.0230
0.0270
0.0230
0.0255
454,999
+0.00(+0.39%)
Sep 01, 2022
0.0245
0.0260
0.0230
0.0254
40,100
+0.00(+0.79%)
Aug 31, 2022
0.0230
0.0259
0.0230
0.0252
224,510
-0.00(-3.08%)
Aug 30, 2022
0.0245
0.0260
0.0230
0.0260
228,027
+0.00(+4.00%)
Aug 29, 2022
0.0247
0.0260
0.0245
0.0250
96,140
+0.00(+1.21%)
Aug 26, 2022
0.0230
0.0270
0.0230
0.0247
493,803
-0.00(-8.18%)
Aug 25, 2022
0.0238
0.0270
0.0238
0.0269
349,702
+0.00(+2.28%)
Aug 24, 2022
0.0258
0.0265
0.0234
0.0263
515,155
+0.00(+0.38%)
Aug 23, 2022
0.0281
0.0290
0.0252
0.0262
320,800
-0.00(-6.43%)
Aug 22, 2022
0.0292
0.0299
0.0261
0.0280
482,349
-0.00(-5.08%)
Aug 19, 2022
0.0299
0.0331
0.0270
0.0295
859,339
-0.00(-5.45%)
Aug 18, 2022
0.0300
0.0330
0.0288
0.0312
553,939
-0.00(-5.17%)
Aug 17, 2022
0.0293
0.0330
0.0273
0.0329
202,454
+0.00(+6.47%)
Aug 16, 2022
0.0310
0.0310
0.0273
0.0309
348,412
+0.00(+1.98%)
Aug 15, 2022
0.0315
0.0330
0.0281
0.0303
154,881
+0.00(+1.00%)
Aug 12, 2022
0.0319
0.0330
0.0290
0.0300
247,073
-0.00(-5.96%)
Aug 11, 2022
0.0270
0.0340
0.0270
0.0319
710,374
+0.00(+13.93%)
Aug 10, 2022
0.0276
0.0300
0.0249
0.0280
613,641
+0.00(+0.36%)
Aug 09, 2022
0.0336
0.0349
0.0265
0.0279
724,879
-0.01(-22.07%)
Aug 08, 2022
0.0369
0.0369
0.0336
0.0358
271,899
-0.00(-2.98%)
Aug 05, 2022
0.0328
0.0440
0.0328
0.0369
527,850
+0.00(+9.82%)
Aug 04, 2022
0.0323
0.0343
0.0300
0.0336
518,027
+0.00(+2.13%)
Aug 03, 2022
0.0331
0.0385
0.0286
0.0329
571,561
-0.00(-0.30%)
Aug 02, 2022
0.0300
0.0330
0.0280
0.0330
330,285
+0.00(+10.00%)
Aug 01, 2022
0.0350
0.0350
0.0300
0.0300
64,890
-0.01(-14.29%)
Jul 29, 2022
0.0330
0.0354
0.0306
0.0350
789,216
+0.00(+6.06%)
Jul 28, 2022
0.0254
0.0330
0.0254
0.0330
283,357
+0.01(+27.91%)
Jul 27, 2022
0.0282
0.0300
0.0226
0.0258
805,873
-0.00(-8.51%)
Jul 26, 2022
0.0303
0.0305
0.0244
0.0282
612,817
-0.00(-7.54%)
Jul 25, 2022
0.0267
0.0320
0.0267
0.0305
343,692
+0.00(+9.32%)
Jul 22, 2022
0.0280
0.0320
0.0262
0.0279
649,891
-0.00(-12.81%)
Jul 21, 2022
0.0282
0.0320
0.0250
0.0320
560,271
+0.01(+20.30%)
Jul 20, 2022
0.0262
0.0282
0.0250
0.0266
280,563
-0.00(-5.00%)
Jul 19, 2022
0.0280
0.0299
0.0261
0.0280
484,557
-0.00(-0.36%)
Jul 18, 2022
0.0300
0.0350
0.0272
0.0281
609,517
-0.00(-6.33%)
Jul 15, 2022
0.0285
0.0300
0.0250
0.0300
838,937
+0.00(+0.33%)
Jul 14, 2022
0.0339
0.0339
0.0290
0.0299
157,545
-0.00(-11.80%)
Jul 13, 2022
0.0348
0.0349
0.0310
0.0339
352,108
+0.00(+5.28%)
Jul 12, 2022
0.0320
0.0353
0.0278
0.0322
262,884
-0.00(-4.45%)
Jul 11, 2022
0.0310
0.0354
0.0300
0.0337
382,600
+0.00(+5.31%)
Jul 08, 2022
0.0324
0.0349
0.0320
0.0320
69,121
-0.00(-3.90%)
Jul 07, 2022
0.0343
0.0355
0.0326
0.0333
331,737
+0.00(+2.15%)
Jul 06, 2022
0.0374
0.0374
0.0326
0.0326
181,490
-0.00(-10.44%)
Jul 05, 2022
0.0331
0.0375
0.0325
0.0364
516,807
-0.00(-6.43%)
Jul 01, 2022
0.0400
0.0400
0.0350
0.0389
139,232
-0.00(-2.75%)
Jun 30, 2022
0.0380
0.0410
0.0335
0.0400
621,957
-0.00(-8.88%)
Jun 29, 2022
0.0400
0.0440
0.0380
0.0439
72,890
-0.00(-2.44%)
Jun 28, 2022
0.0400
0.0450
0.0388
0.0450
181,130
+0.00(+4.65%)
Jun 27, 2022
0.0350
0.0450
0.0350
0.0430
310,309
+0.00(+7.50%)
Jun 24, 2022
0.0427
0.0427
0.0333
0.0400
947,158
-0.00(-2.20%)
Jun 23, 2022
0.0420
0.0439
0.0380
0.0409
421,545
-0.00(-8.09%)
Jun 22, 2022
0.0550
0.0550
0.0410
0.0445
354,044
-0.01(-19.09%)
Jun 21, 2022
0.0451
0.0550
0.0430
0.0550
224,805
+0.01(+30.95%)
Jun 17, 2022
0.0415
0.0420
0.0400
0.0420
77,600
-0.00(-4.55%)
Jun 16, 2022
0.0380
0.0490
0.0380
0.0440
777,675
+0.01(+13.40%)
Jun 15, 2022
0.0370
0.0424
0.0326
0.0388
969,699
-0.00(-9.77%)
Jun 14, 2022
0.0360
0.0475
0.0360
0.0430
134,329
+0.00(+4.88%)
Jun 13, 2022
0.0490
0.0490
0.0346
0.0410
401,644
-0.00(-8.28%)
Jun 10, 2022
0.0420
0.0469
0.0391
0.0447
253,230
+0.01(+17.63%)
Jun 09, 2022
0.0460
0.0490
0.0380
0.0380
841,131
-0.01(-23.85%)
Jun 08, 2022
0.0490
0.0579
0.0452
0.0499
126,205
+0.00(+10.89%)
Jun 07, 2022
0.0500
0.0585
0.0436
0.0450
187,900
-0.00(-5.26%)
Jun 06, 2022
0.0450
0.0499
0.0450
0.0475
37,687
-0.00(-5.00%)
Jun 03, 2022
0.0450
0.0500
0.0450
0.0500
92,155
+0.00(+10.86%)
Jun 02, 2022
0.0496
0.0520
0.0451
0.0451
45,275
-0.01(-12.77%)
Jun 01, 2022
0.0600
0.0600
0.0491
0.0517
42,311
-0.01(-13.40%)
May 31, 2022
0.0600
0.0650
0.0541
0.0597
240,950
-0.00(-0.50%)
May 27, 2022
0.0620
0.0683
0.0500
0.0600
166,342
-0.00(-7.41%)
May 26, 2022
0.0585
0.0683
0.0431
0.0648
271,691
-0.00(-5.40%)
May 25, 2022
0.0600
0.0685
0.0550
0.0685
158,217
+0.01(+14.17%)
May 24, 2022
0.0400
0.0690
0.0400
0.0600
493,683
+0.02(+39.53%)
May 23, 2022
0.0350
0.0440
0.0350
0.0430
29,050
+0.00(+7.50%)
May 20, 2022
0.0396
0.0470
0.0355
0.0400
18,270
-0.00(-2.44%)
May 19, 2022
0.0360
0.0472
0.0360
0.0410
173,300
-0.00(-4.21%)
May 18, 2022
0.0353
0.0435
0.0353
0.0428
105,232
+0.01(+21.59%)
May 17, 2022
0.0465
0.0465
0.0350
0.0352
146,998
-0.01(-24.30%)
May 16, 2022
0.0431
0.0465
0.0400
0.0465
137,447
+0.00(+3.79%)
May 13, 2022
0.0460
0.0465
0.0448
0.0448
63,245
-0.00(-4.68%)
May 12, 2022
0.0432
0.0470
0.0420
0.0470
163,132
+0.00(+4.44%)
May 11, 2022
0.0453
0.0500
0.0450
0.0450
118,024
-0.00(-5.46%)
May 10, 2022
0.0440
0.0525
0.0420
0.0476
175,832
+0.00(+8.18%)
May 09, 2022
0.0490
0.0555
0.0440
0.0440
435,027
-0.01(-21.01%)
May 06, 2022
0.0529
0.0559
0.0513
0.0557
82,171
+0.00(+5.29%)
May 05, 2022
0.0510
0.0529
0.0499
0.0529
3,262
-0.00(-0.19%)
May 04, 2022
0.0588
0.0588
0.0490
0.0530
38,771
+0.00(+1.73%)
May 03, 2022
0.0552
0.0600
0.0520
0.0521
307,804
+0.00(+1.17%)
May 02, 2022
0.0540
0.0555
0.0480
0.0515
199,629
-0.00(-3.56%)
Apr 29, 2022
0.0500
0.0560
0.0480
0.0534
225,934
-0.00(-1.11%)
Apr 28, 2022
0.0590
0.0590
0.0520
0.0540
9,212
+0.00(+1.89%)
Apr 27, 2022
0.0560
0.0560
0.0500
0.0530
143,910
+0.00(+1.15%)
Apr 26, 2022
0.0598
0.0636
0.0524
0.0524
413,604
-0.00(-4.73%)
Apr 25, 2022
0.0599
0.0599
0.0498
0.0550
735,222
-0.01(-16.67%)
Apr 22, 2022
0.0689
0.0689
0.0550
0.0660
453,498
-0.00(-5.71%)
Apr 21, 2022
0.0700
0.0700
0.0580
0.0700
114,980
+0.00(+0.00%)
Apr 20, 2022
0.0737
0.0737
0.0580
0.0700
260,215
+0.01(+9.38%)
Apr 19, 2022
0.0512
0.0720
0.0512
0.0640
336,703
+0.01(+11.30%)
Apr 18, 2022
0.0630
0.0650
0.0511
0.0575
116,580
-0.01(-17.27%)
Apr 14, 2022
0.0600
0.0800
0.0564
0.0695
310,724
+0.01(+15.83%)
Apr 13, 2022
0.0513
0.0600
0.0451
0.0600
515,224
+0.01(+21.21%)
Apr 12, 2022
0.0474
0.0514
0.0474
0.0495
297,531
-0.00(-1.00%)
Apr 11, 2022
0.0536
0.0560
0.0473
0.0500
329,479
-0.01(-10.71%)
Apr 08, 2022
0.0538
0.0560
0.0512
0.0560
210,487
+0.00(+8.95%)
Apr 07, 2022
0.0551
0.0567
0.0514
0.0514
170,336
-0.01(-14.33%)
Apr 06, 2022
0.0612
0.0612
0.0521
0.0600
263,045
-0.00(-1.96%)
Apr 05, 2022
0.0523
0.0612
0.0523
0.0612
324,080
+0.01(+10.07%)
Apr 04, 2022
0.0663
0.0669
0.0513
0.0556
438,998
-0.01(-17.38%)
Apr 01, 2022
0.0719
0.0720
0.0555
0.0673
341,301
-0.01(-7.68%)
Mar 31, 2022
0.0799
0.0799
0.0620
0.0729
280,589
+0.00(+1.25%)
Mar 30, 2022
0.0790
0.0790
0.0682
0.0720
281,885
-0.01(-6.86%)
Mar 29, 2022
0.0830
0.0888
0.0695
0.0773
385,151
-0.00(-3.38%)
Mar 28, 2022
0.0751
0.0840
0.0722
0.0800
184,983
+0.00(+3.90%)
Mar 25, 2022
0.0790
0.0790
0.0720
0.0770
184,277
-0.00(-3.75%)
Mar 24, 2022
0.0650
0.0800
0.0625
0.0800
142,603
+0.01(+15.94%)
Mar 23, 2022
0.0700
0.0700
0.0611
0.0690
95,592
-0.00(-0.72%)
Mar 22, 2022
0.0500
0.0695
0.0471
0.0695
1,099,688
+0.02(+39.00%)
Mar 21, 2022
0.0499
0.0514
0.0451
0.0500
563,609
+0.00(+4.17%)
Mar 18, 2022
0.0500
0.0500
0.0460
0.0480
234,559
-0.00(-8.57%)
Mar 17, 2022
0.0481
0.0530
0.0481
0.0525
724,916
-0.00(-0.76%)
Mar 16, 2022
0.0551
0.0565
0.0470
0.0529
1,142,643
+0.00(+0.76%)
Mar 15, 2022
0.0511
0.0640
0.0501
0.0525
516,219
-0.00(-4.20%)
Mar 14, 2022
0.0580
0.0618
0.0511
0.0548
605,700
-0.00(-5.52%)
Mar 11, 2022
0.0590
0.0640
0.0579
0.0580
168,126
-0.01(-9.37%)
Mar 10, 2022
0.0620
0.0650
0.0583
0.0640
1,023,118
+0.00(+6.67%)
Mar 09, 2022
0.0530
0.0613
0.0530
0.0600
435,069
-0.00(-2.12%)
Mar 08, 2022
0.0614
0.0653
0.0511
0.0613
1,025,192
-0.00(-2.70%)
Mar 07, 2022
0.0676
0.0698
0.0575
0.0630
1,042,031
-0.01(-9.87%)
Mar 04, 2022
0.0736
0.0767
0.0652
0.0699
799,586
-0.00(-4.90%)
Mar 03, 2022
0.0795
0.0795
0.0712
0.0735
424,594
-0.01(-7.55%)
Mar 02, 2022
0.0770
0.0800
0.0750
0.0795
147,743
-0.00(-1.61%)
Mar 01, 2022
0.0776
0.0820
0.0770
0.0808
227,632
+0.00(+3.46%)
Feb 28, 2022
0.0751
0.0825
0.0751
0.0781
418,631
+0.00(+1.56%)
Feb 25, 2022
0.0755
0.0789
0.0740
0.0769
431,049
+0.00(+2.53%)
Feb 24, 2022
0.0750
0.0799
0.0740
0.0750
231,675
-0.00(-6.13%)
Feb 23, 2022
0.0751
0.0825
0.0751
0.0799
174,547
-0.00(-2.80%)
Feb 22, 2022
0.0825
0.0860
0.0754
0.0822
347,522
-0.00(-3.29%)
Feb 18, 2022
0.0850
0
+0.01(+8.28%)
Feb 17, 2022
0.0794
0.0820
0.0770
0.0785
232,058
-0.00(-1.26%)
Feb 16, 2022
0.0820
0.0850
0.0751
0.0795
865,370
-0.00(-5.36%)
Feb 15, 2022
0.0826
0.0840
0.0750
0.0840
459,864
-0.00(-1.64%)
Feb 14, 2022
0.0900
0.0900
0.0790
0.0854
145,453
-0.00(-5.11%)
Feb 11, 2022
0.0780
0.0987
0.0760
0.0900
708,429
+0.01(+15.38%)
Feb 10, 2022
0.0756
0.0820
0.0756
0.0780
297,208
-0.00(-4.76%)
Feb 09, 2022
0.0772
0.0830
0.0757
0.0819
365,439
-0.00(-1.33%)
Feb 08, 2022
0.0849
0.0849
0.0772
0.0830
144,050
+0.00(+1.59%)
Feb 07, 2022
0.0760
0.0849
0.0760
0.0817
502,983
-0.00(-2.51%)
Feb 04, 2022
0.0759
0.0850
0.0759
0.0838
245,053
+0.00(+3.33%)
Feb 03, 2022
0.0795
0.0811
262,051
+0.00(+1.50%)
Feb 02, 2022
0.0860
0.0924
0.0740
0.0799
1,070,245
-0.01(-7.09%)
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.