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
Spyr Inc
(OP:
SPYR
)
0.0001
UNCHANGED
Streaming Delayed Price
Updated: 3:48 PM EDT, May 22, 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, 2022
0.0700
0.0700
0.0525
0.0609
29,208
-0.00(-0.81%)
Jan 28, 2022
0.0666
0.0739
0.0613
0.0614
82,338
-0.01(-18.13%)
Jan 27, 2022
0.0525
0.0750
0.0525
0.0750
650,350
+0.02(+48.81%)
Jan 26, 2022
0.0504
0.0540
0.0504
0.0504
49,911
-0.00(-4.91%)
Jan 25, 2022
0.0550
0.0550
0.0335
0.0530
468,590
-0.00(-3.64%)
Jan 24, 2022
0.0457
0.0595
0.0457
0.0550
185,490
+0.00(+7.84%)
Jan 21, 2022
0.0570
0.0642
0.0510
0.0510
161,246
-0.00(-5.56%)
Jan 20, 2022
0.0542
0.0641
0.0540
0.0540
18,752
-0.00(-4.59%)
Jan 19, 2022
0.0570
0.0635
0.0529
0.0566
397,437
-0.01(-20.28%)
Jan 18, 2022
0.0593
0.0750
0.0572
0.0710
49,881
+0.01(+24.56%)
Jan 14, 2022
0.0570
0
-0.00(-5.63%)
Jan 13, 2022
0.0690
0.0780
0.0570
0.0604
279,884
-0.00(-2.58%)
Jan 12, 2022
0.0550
0.0700
0.0550
0.0620
66,270
+0.01(+12.73%)
Jan 11, 2022
0.0690
0.0690
0.0520
0.0550
48,833
+0.01(+19.31%)
Jan 10, 2022
0.0610
0.0610
0.0410
0.0461
103,812
-0.01(-23.04%)
Jan 07, 2022
0.0480
0.0599
0.0401
0.0599
199,436
+0.02(+47.90%)
Jan 06, 2022
0.0405
0.0405
0.0405
0.0405
2,090
-0.00(-9.60%)
Jan 05, 2022
0.0395
0.0469
0.0310
0.0448
121,736
+0.00(+7.95%)
Jan 04, 2022
0.0492
0.0492
0.0396
0.0415
229,314
-0.01(-16.16%)
Jan 03, 2022
0.0494
0.0495
0.0494
0.0495
31,200
+0.00(+6.68%)
Dec 31, 2021
0.0449
0.0470
0.0444
0.0464
81,600
+0.00(+3.34%)
Dec 30, 2021
0.0410
0.0450
0.0391
0.0449
74,268
-0.00(-0.22%)
Dec 29, 2021
0.0451
0.0500
0.0400
0.0450
46,493
+0.00(+12.50%)
Dec 28, 2021
0.0450
0.0501
0.0390
0.0400
45,102
+0.00(+2.56%)
Dec 27, 2021
0.0490
0.0592
0.0370
0.0390
290,123
-0.01(-21.84%)
Dec 23, 2021
0.0270
0.0499
0.0270
0.0499
74,400
+0.02(+69.73%)
Dec 22, 2021
0.0493
0.0493
0.0269
0.0294
660,062
-0.01(-28.47%)
Dec 21, 2021
0.0411
0.0411
0.0411
0.0411
2,550
-0.01(-16.29%)
Dec 20, 2021
0.0493
0.0493
0.0411
0.0491
37,701
+0.00(+0.20%)
Dec 17, 2021
0.0440
0.0495
0.0421
0.0490
62,274
+0.00(+9.62%)
Dec 16, 2021
0.0450
0.0460
0.0447
0.0447
39,684
-0.00(-0.89%)
Dec 15, 2021
0.0502
0.0502
0.0451
0.0451
30,000
-0.01(-17.25%)
Dec 14, 2021
0.0450
0.0592
0.0450
0.0545
66,942
+0.00(+9.00%)
Dec 13, 2021
0.0599
0.0599
0.0451
0.0500
27,400
-0.01(-14.38%)
Dec 10, 2021
0.0470
0.0587
0.0470
0.0584
78,473
+0.01(+32.73%)
Dec 09, 2021
0.0450
0.0540
0.0440
0.0440
28,087
-0.01(-18.67%)
Dec 08, 2021
0.0610
0.0610
0.0541
0.0541
16,952
-0.01(-9.38%)
Dec 07, 2021
0.0597
0.0597
0.0597
0.0597
3,780
+0.01(+24.38%)
Dec 06, 2021
0.0600
0.0600
0.0480
0.0480
88,053
-0.01(-20.00%)
Dec 03, 2021
0.0505
0.0602
0.0505
0.0600
13,011
+0.01(+18.34%)
Dec 02, 2021
0.0610
0.0610
0.0501
0.0507
18,969
-0.00(-8.81%)
Dec 01, 2021
0.0606
0.0606
0.0556
0.0556
6,201
-0.01(-8.25%)
Nov 30, 2021
0.0500
0.0500
0.0500
0.0606
9,430
+0.01(+19.76%)
Nov 29, 2021
0.0607
0.0607
0.0506
0.0506
18,201
-0.01(-16.50%)
Nov 26, 2021
0.0606
0.0630
0.0606
0.0606
2,800
+0.01(+20.00%)
Nov 24, 2021
0.0504
0.0607
0.0504
0.0505
10,209
-0.01(-9.34%)
Nov 23, 2021
0.0610
0.0610
0.0504
0.0557
5,900
-0.00(-7.01%)
Nov 22, 2021
0.0610
0.0610
0.0595
0.0599
13,733
+0.00(+3.28%)
Nov 19, 2021
0.0564
0.0615
0.0564
0.0580
73,919
+0.01(+31.82%)
Nov 18, 2021
0.0500
0.0505
0.0440
0.0440
97,318
-0.01(-12.00%)
Nov 16, 2021
0.0500
0.0500
0.0500
0
-0.00(-1.57%)
Nov 15, 2021
0.0651
0.0651
0.0461
0.0508
336,138
-0.01(-21.73%)
Nov 12, 2021
0.0620
0.0700
0.0515
0.0649
41,380
-0.00(-6.48%)
Nov 11, 2021
0.0620
0.0694
0.0620
0.0694
6,000
+0.00(+2.81%)
Nov 10, 2021
0.0700
0.0675
86,415
-0.00(-6.25%)
Nov 09, 2021
0.0850
0.0850
0.0700
0.0720
3,303
-0.01(-8.05%)
Nov 08, 2021
0.0783
0.0783
0.0783
0.0783
3,120
+0.01(+10.91%)
Nov 05, 2021
0.0705
0.0706
0.0705
0.0706
1,420
-0.00(-5.11%)
Nov 04, 2021
0.0840
0.0850
0.0744
0.0744
9,100
-0.01(-7.00%)
Nov 03, 2021
0.0890
0.0890
0.0800
0.0800
22,000
+0.01(+14.29%)
Nov 02, 2021
0.0789
0.0896
0.0695
0.0700
206,883
-0.02(-19.45%)
Nov 01, 2021
0.0950
0.0950
0.0777
0.0869
145,576
-0.01(-8.53%)
Oct 29, 2021
0.0950
0.0950
0.0912
0.0950
34,356
+0.00(+1.82%)
Oct 28, 2021
0.0910
0.0941
0.0860
0.0933
17,906
+0.00(+2.75%)
Oct 27, 2021
0.0871
0.0950
0.0862
0.0908
83,239
+0.00(+0.89%)
Oct 26, 2021
0.0901
0.0900
291,617
+0.00(+4.65%)
Oct 25, 2021
0.0683
0.0950
0.0683
0.0860
403,611
+0.01(+12.86%)
Oct 22, 2021
0.0750
0.0770
0.0729
0.0762
134,341
+0.00(+1.60%)
Oct 21, 2021
0.0710
0.0750
0.0605
0.0750
96,631
+0.00(+5.63%)
Oct 20, 2021
0.0700
0.0758
0.0700
0.0710
182,301
-0.00(-3.14%)
Oct 19, 2021
0.0700
0.0770
0.0697
0.0733
105,402
+0.00(+6.23%)
Oct 18, 2021
0.0520
0.0800
0.0520
0.0690
204,424
+0.01(+11.29%)
Oct 15, 2021
0.0538
0.0635
0.0476
0.0620
457,259
+0.01(+30.25%)
Oct 14, 2021
0.0478
0.0580
0.0445
0.0476
218,042
+0.00(+7.45%)
Oct 13, 2021
0.0417
0.0468
0.0417
0.0443
100,190
+0.00(+8.05%)
Oct 12, 2021
0.0392
0.0413
0.0392
0.0410
190,336
+0.00(+8.18%)
Oct 11, 2021
0.0379
0.0466
0.0379
0.0379
210,200
-0.00(-7.11%)
Oct 08, 2021
0.0377
0.0466
0.0377
0.0408
103,743
-0.00(-2.63%)
Oct 07, 2021
0.0453
0.0453
0.0419
0.0419
48,935
-0.00(-6.05%)
Oct 06, 2021
0.0467
0.0479
0.0446
0.0446
8,725
+0.00(+6.44%)
Oct 05, 2021
0.0480
0.0480
0.0408
0.0419
45,116
-0.00(-10.28%)
Oct 04, 2021
0.0449
0.0467
0.0341
0.0467
4,403
+0.00(+0.43%)
Oct 01, 2021
0.0480
0.0480
0.0402
0.0465
73,895
+0.00(+2.88%)
Sep 30, 2021
0.0434
0.0479
0.0389
0.0452
49,200
+0.00(+8.13%)
Sep 29, 2021
0.0393
0.0420
0.0393
0.0418
6,200
-0.00(-0.48%)
Sep 28, 2021
0.0382
0.0449
0.0382
0.0420
118,890
+0.00(+2.19%)
Sep 27, 2021
0.0440
0.0480
0.0382
0.0411
163,780
+0.00(+2.75%)
Sep 24, 2021
0.0457
0.0460
0.0330
0.0400
1,267,115
-0.00(-7.41%)
Sep 23, 2021
0.0432
0.0432
0.0432
0.0432
375
+0.00(+0.23%)
Sep 22, 2021
0.0459
0.0459
0.0403
0.0431
25,301
-0.00(-6.30%)
Sep 21, 2021
0.0410
0.0460
0.0400
0.0460
214,023
+0.00(+0.44%)
Sep 20, 2021
0.0441
0.0490
0.0405
0.0458
202,151
+0.00(+2.92%)
Sep 17, 2021
0.0460
0.0460
0.0413
0.0445
159,300
+0.00(+9.07%)
Sep 16, 2021
0.0463
0.0463
0.0401
0.0408
281,723
+0.00(+1.75%)
Sep 15, 2021
0.0460
0.0460
0.0401
0.0401
135,011
-0.00(-10.89%)
Sep 14, 2021
0.0467
0.0467
0.0422
0.0450
283,475
+0.00(+11.11%)
Sep 13, 2021
0.0500
0.0500
0.0405
0.0405
268,966
-0.01(-13.83%)
Sep 10, 2021
0.0526
0.0526
0.0436
0.0470
67,574
-0.00(-9.44%)
Sep 09, 2021
0.0523
0.0523
0.0436
0.0519
291,096
+0.00(+8.81%)
Sep 08, 2021
0.0450
0.0477
0.0450
0.0477
181,480
+0.00(+6.00%)
Sep 07, 2021
0.0530
0.0530
0.0450
0.0450
456,715
-0.01(-10.00%)
Sep 03, 2021
0.0487
0.0500
0.0487
0.0500
62,285
-0.00(-8.09%)
Sep 02, 2021
0.0505
0.0549
0.0431
0.0544
957,320
+0.01(+10.79%)
Sep 01, 2021
0.0545
0.0545
0.0470
0.0491
168,555
+0.00(+4.47%)
Aug 31, 2021
0.0441
0.0500
0.0425
0.0470
633,980
-0.00(-5.05%)
Aug 30, 2021
0.0550
0.0550
0.0468
0.0495
475,388
-0.00(-6.95%)
Aug 27, 2021
0.0500
0.0536
0.0500
0.0532
31,284
+0.00(+8.57%)
Aug 26, 2021
0.0404
0.0498
0.0350
0.0490
1,604,274
+0.01(+14.49%)
Aug 25, 2021
0.0430
0.0430
0.0405
0.0428
25,131
-0.00(-1.61%)
Aug 24, 2021
0.0523
0.0523
0.0432
0.0435
158,863
-0.01(-13.00%)
Aug 23, 2021
0.0520
0.0683
0.0500
0.0500
46,243
-0.00(-6.54%)
Aug 20, 2021
0.0500
0.0535
0.0470
0.0535
42,700
+0.00(+6.15%)
Aug 19, 2021
0.0544
0.0579
0.0480
0.0504
410,019
-0.01(-11.58%)
Aug 18, 2021
0.0500
0.0580
0.0470
0.0570
540,186
+0.00(+0.88%)
Aug 17, 2021
0.0500
0.0565
0.0500
0.0565
53,550
+0.00(+2.54%)
Aug 16, 2021
0.0538
0.0557
0.0505
0.0551
34,599
+0.00(+4.55%)
Aug 13, 2021
0.0505
0.0580
0.0500
0.0527
135,800
-0.01(-9.14%)
Aug 12, 2021
0.0510
0.0580
0.0500
0.0580
301,307
+0.00(+0.35%)
Aug 11, 2021
0.0533
0.0578
0.0510
0.0578
41,230
+0.00(+5.09%)
Aug 10, 2021
0.0511
0.0580
0.0510
0.0550
101,699
+0.00(+0.00%)
Aug 09, 2021
0.0485
0.0550
0.0485
0.0550
167,001
+0.00(+3.77%)
Aug 06, 2021
0.0495
0.0530
0.0470
0.0530
384,820
+0.00(+7.07%)
Aug 05, 2021
0.0490
0.0500
0.0490
0.0495
78,478
-0.00(-1.00%)
Aug 04, 2021
0.0500
0.0500
0.0480
0.0500
7,871
+0.00(+0.00%)
Aug 03, 2021
0.0475
0.0502
0.0455
0.0500
27,001
+0.00(+0.00%)
Aug 02, 2021
0.0500
0.0620
0.0327
0.0500
780,722
+0.00(+0.00%)
Jul 30, 2021
0.0500
0.0500
0.0463
0.0500
31,685
-0.01(-9.91%)
Jul 29, 2021
0.0500
0.0559
0.0490
0.0555
374,700
+0.00(+3.16%)
Jul 28, 2021
0.0538
0.0575
0.0500
0.0538
63,550
-0.00(-6.43%)
Jul 27, 2021
0.0521
0.0575
0.0500
0.0575
152,794
+0.00(+8.49%)
Jul 26, 2021
0.0578
0.0589
0.0530
0.0530
169,292
-0.00(-7.34%)
Jul 23, 2021
0.0587
0.0587
0.0540
0.0572
23,587
-0.00(-1.38%)
Jul 22, 2021
0.0551
0.0600
0.0540
0.0580
87,148
+0.01(+11.54%)
Jul 21, 2021
0.0513
0.0620
0.0513
0.0520
545,019
-0.01(-13.33%)
Jul 20, 2021
0.0505
0.0697
0.0500
0.0600
467,544
+0.01(+17.65%)
Jul 19, 2021
0.0550
0.0599
0.0510
0.0510
85,955
+0.00(+4.08%)
Jul 16, 2021
0.0511
0.0707
0.0321
0.0490
807,461
-0.00(-7.20%)
Jul 15, 2021
0.0501
0.0725
0.0450
0.0528
566,278
+0.00(+3.53%)
Jul 14, 2021
0.0525
0.0735
0.0510
0.0510
232,660
-0.02(-31.91%)
Jul 13, 2021
0.0580
0.0749
0.0520
0.0749
288,924
+0.02(+33.99%)
Jul 12, 2021
0.0566
0.0598
0.0524
0.0559
167,024
+0.00(+5.47%)
Jul 09, 2021
0.0600
0.0689
0.0530
0.0530
385,507
-0.02(-23.08%)
Jul 08, 2021
0.0600
0.0689
0.0551
0.0689
590,515
-0.01(-13.87%)
Jul 07, 2021
0.0623
0.0994
0.0540
0.0800
460,713
+0.00(+0.13%)
Jul 06, 2021
0.0734
0.0848
0.0600
0.0799
109,819
+0.01(+17.50%)
Jul 02, 2021
0.0700
0.0870
0.0675
0.0680
82,312
-0.00(-6.85%)
Jul 01, 2021
0.0777
0.0850
0.0700
0.0730
83,021
-0.00(-5.19%)
Jun 30, 2021
0.0750
0.0869
0.0750
0.0770
34,580
+0.00(+2.53%)
Jun 29, 2021
0.0601
0.0800
0.0600
0.0751
118,745
+0.00(+1.76%)
Jun 28, 2021
0.0800
0.0800
0.0600
0.0738
56,880
-0.01(-7.75%)
Jun 25, 2021
0.0600
0.0830
0.0578
0.0800
88,880
+0.03(+50.09%)
Jun 24, 2021
0.0424
0.0787
0.0417
0.0533
150,158
-0.03(-32.36%)
Jun 23, 2021
0.0721
0.0794
0.0601
0.0788
154,382
+0.00(+3.68%)
Jun 22, 2021
0.0795
0.0795
0.0750
0.0760
49,500
-0.00(-4.28%)
Jun 21, 2021
0.0794
0.0794
0.0750
0.0794
82,323
+0.00(+3.12%)
Jun 18, 2021
0.0800
0.0880
0.0750
0.0770
173,758
+0.00(+0.00%)
Jun 17, 2021
0.0899
0.0899
0.0708
0.0770
176,196
-0.01(-12.30%)
Jun 16, 2021
0.0800
0.0878
0.0750
0.0878
190,825
+0.00(+0.92%)
Jun 15, 2021
0.0834
0.1000
0.0705
0.0870
171,389
+0.00(+4.07%)
Jun 14, 2021
0.0834
0.0870
0.0740
0.0836
106,047
+0.01(+7.18%)
Jun 11, 2021
0.0700
0.0840
0.0700
0.0780
231,121
-0.00(-2.50%)
Jun 10, 2021
0.0800
0.0800
0.0800
0.0800
61,000
-0.00(-5.21%)
Jun 09, 2021
0.0828
0.0897
0.0779
0.0844
61,835
+0.00(+1.56%)
Jun 08, 2021
0.0794
0.0831
0.0792
0.0831
86,198
-0.01(-6.42%)
Jun 07, 2021
0.0796
0.0888
0.0792
0.0888
32,942
+0.01(+12.12%)
Jun 04, 2021
0.0750
0.1005
0.0750
0.0792
184,167
-0.00(-4.00%)
Jun 03, 2021
0.0853
0.0880
0.0795
0.0825
116,925
-0.00(-2.48%)
Jun 02, 2021
0.0704
0.0897
0.0702
0.0846
308,904
+0.01(+8.18%)
Jun 01, 2021
0.0790
0.0900
0.0700
0.0782
377,489
-0.00(-2.25%)
May 28, 2021
0.0810
0.0900
0.0770
0.0800
272,832
-0.01(-10.81%)
May 27, 2021
0.0805
0.1049
0.0754
0.0897
488,120
-0.00(-0.44%)
May 26, 2021
0.0802
0.0902
0.0800
0.0901
241,434
+0.00(+0.45%)
May 25, 2021
0.0880
0.1030
0.0750
0.0897
1,233,770
-0.00(-4.27%)
May 24, 2021
0.0882
0.0999
0.0882
0.0937
173,986
+0.00(+1.19%)
May 21, 2021
0.0880
0.1040
0.0880
0.0926
23,450
-0.00(-4.34%)
May 20, 2021
0.1000
0.1000
0.0836
0.0968
50,456
+0.00(+1.89%)
May 19, 2021
0.0960
0.1000
0.0950
0.0950
81,706
-0.00(-1.04%)
May 18, 2021
0.1000
0.1000
0.0960
0.0960
94,000
-0.00(-4.00%)
May 17, 2021
0.1025
0.1025
0.0950
0.1000
106,230
-0.01(-8.26%)
May 14, 2021
0.0885
0.1200
0.0850
0.1090
283,701
+0.02(+24.57%)
May 13, 2021
0.0875
0.0875
0.0850
0.0875
15,200
+0.00(+2.94%)
May 12, 2021
0.0836
0.0960
0.0836
0.0850
178,701
-0.01(-11.46%)
May 11, 2021
0.0753
0.0960
0.0753
0.0960
332,111
+0.01(+14.70%)
May 10, 2021
0.0840
0.0879
0.0740
0.0837
634,317
+0.00(+4.62%)
May 07, 2021
0.0951
0.0995
0.0799
0.0800
1,125,692
-0.02(-19.60%)
May 06, 2021
0.0992
0.0995
0.0951
0.0995
36,635
+0.00(+0.51%)
May 05, 2021
0.1010
0.1027
0.0800
0.0990
71,225
+0.00(+2.59%)
May 04, 2021
0.0800
0.0971
0.0800
0.0965
138,824
+0.01(+16.27%)
May 03, 2021
0.0912
0.1000
0.0830
0.0830
520,672
-0.01(-9.39%)
Apr 30, 2021
0.1034
0.1034
0.0850
0.0916
820,300
+0.00(+1.78%)
Apr 29, 2021
0.1085
0.1085
0.0900
0.0900
397,350
-0.01(-10.00%)
Apr 28, 2021
0.1073
0.1195
0.0980
0.1000
353,745
-0.01(-8.17%)
Apr 27, 2021
0.1170
0.1249
0.0915
0.1089
439,652
-0.00(-1.00%)
Apr 26, 2021
0.1130
0.1169
0.1050
0.1100
85,272
+0.00(+4.27%)
Apr 23, 2021
0.1373
0.1373
0.1050
0.1055
283,200
-0.02(-15.53%)
Apr 22, 2021
0.1275
0.1275
0.1051
0.1249
113,208
-0.00(-2.35%)
Apr 21, 2021
0.1300
0.1300
0.1051
0.1279
86,513
+0.01(+6.58%)
Apr 20, 2021
0.1448
0.1448
0.1050
0.1200
322,975
-0.02(-11.11%)
Apr 19, 2021
0.1200
0.1380
0.1200
0.1350
129,411
+0.01(+8.00%)
Apr 16, 2021
0.1495
0.1495
0.1200
0.1250
209,500
-0.02(-10.71%)
Apr 15, 2021
0.1350
0.1581
0.1350
0.1400
96,202
+0.01(+3.70%)
Apr 14, 2021
0.1470
0.1900
0.1260
0.1350
155,898
-0.02(-13.74%)
Apr 13, 2021
0.1565
0.1565
0.1470
0.1565
62,222
+0.00(+2.96%)
Apr 12, 2021
0.1860
0.1860
0.1300
0.1520
688,684
-0.02(-10.59%)
Apr 09, 2021
0.1879
0.1880
0.1700
0.1700
252,700
-0.00(-0.06%)
Apr 08, 2021
0.1800
0.1879
0.1701
0.1701
111,575
+0.01(+3.03%)
Apr 07, 2021
0.1900
0.1950
0.1620
0.1651
539,168
-0.00(-2.88%)
Apr 06, 2021
0.1793
0.1900
0.1700
0.1700
50,781
+0.01(+6.25%)
Apr 05, 2021
0.1795
0.1795
0.1600
0.1600
28,499
-0.00(-1.48%)
Apr 01, 2021
0.1973
0.1973
0.1624
0.1624
102,400
+0.00(+0.87%)
Mar 31, 2021
0.1849
0.1849
0.1600
0.1610
150,140
-0.02(-12.93%)
Mar 30, 2021
0.1900
0.2050
0.1640
0.1849
219,496
+0.02(+11.39%)
Mar 29, 2021
0.2047
0.2047
0.1660
0.1660
72,442
-0.02(-10.27%)
Mar 26, 2021
0.2075
0.2075
0.1800
0.1850
202,600
+0.01(+2.78%)
Mar 25, 2021
0.1939
0.1978
0.1625
0.1800
298,216
+0.00(+0.00%)
Mar 24, 2021
0.1900
0.1900
0.1713
0.1800
40,754
-0.01(-6.25%)
Mar 23, 2021
0.1990
0.1990
0.1800
0.1920
109,282
-0.01(-3.37%)
Mar 22, 2021
0.2200
0.2200
0.1780
0.1987
149,635
-0.01(-5.83%)
Mar 19, 2021
0.1880
0.2200
0.1810
0.2110
438,700
+0.03(+18.54%)
Mar 18, 2021
0.1700
0.2010
0.1420
0.1780
627,662
+0.02(+11.25%)
Mar 17, 2021
0.2180
0.2180
0.1550
0.1600
198,471
-0.04(-20.00%)
Mar 16, 2021
0.1835
0.2295
0.1780
0.2000
201,300
+0.00(+0.00%)
Mar 15, 2021
0.2300
0.2310
0.1810
0.2000
201,477
-0.01(-4.99%)
Mar 12, 2021
0.2035
0.2310
0.1570
0.2105
383,100
+0.01(+5.25%)
Mar 11, 2021
0.1700
0.2010
0.1700
0.2000
147,008
+0.03(+17.65%)
Mar 10, 2021
0.1730
0.2000
0.1600
0.1700
94,253
+0.00(+0.00%)
Mar 09, 2021
0.1710
0.1750
0.1600
0.1700
59,582
+0.01(+6.25%)
Mar 08, 2021
0.1300
0.1600
0.1150
0.1600
153,833
+0.02(+13.31%)
Mar 05, 2021
0.1700
0.1800
0.1400
0.1412
25,800
+0.00(+0.50%)
Mar 04, 2021
0.1651
0.1800
0.1245
0.1405
204,984
-0.02(-14.90%)
Mar 03, 2021
0.2000
0.2000
0.1413
0.1651
130,694
-0.02(-13.11%)
Mar 02, 2021
0.1850
0.1900
0.1600
0.1900
49,293
+0.00(+2.21%)
Mar 01, 2021
0.1780
0.2200
0.1530
0.1859
101,635
-0.01(-6.35%)
Feb 26, 2021
0.1890
0.2200
0.1470
0.1985
92,700
+0.02(+10.28%)
Feb 25, 2021
0.2195
0.2200
0.1300
0.1800
65,119
-0.02(-10.00%)
Feb 24, 2021
0.2200
0.2200
0.1750
0.2000
197,135
-0.02(-9.09%)
Feb 23, 2021
0.1900
0.2200
0.1881
0.2200
62,797
+0.02(+10.00%)
Feb 22, 2021
0.2100
0.2150
0.1829
0.2000
114,622
-0.01(-4.31%)
Feb 19, 2021
0.2050
0.2101
0.1781
0.2090
106,000
+0.02(+10.00%)
Feb 18, 2021
0.1865
0.1998
0.1510
0.1900
53,151
+0.00(+1.88%)
Feb 17, 2021
0.1961
0.2000
0.1750
0.1865
101,061
-0.01(-2.86%)
Feb 16, 2021
0.2056
0.2056
0.1911
0.1920
26,195
-0.01(-4.00%)
Feb 12, 2021
0.2000
0.2000
0.1911
0.2000
58,600
+0.00(+0.10%)
Feb 11, 2021
0.1928
0.2000
0.1856
0.1998
55,953
+0.01(+5.16%)
Feb 10, 2021
0.2000
0.2190
0.1812
0.1900
89,935
-0.01(-4.04%)
Feb 09, 2021
0.2190
0.2190
0.1800
0.1980
108,618
-0.00(-0.80%)
Feb 08, 2021
0.2000
0.2190
0.1740
0.1996
321,545
-0.00(-0.20%)
Feb 05, 2021
0.2000
0.2000
0.1730
0.2000
143,800
+0.00(+0.00%)
Feb 04, 2021
0.2000
0.2000
0.1710
0.2000
162,710
+0.00(+0.00%)
Feb 03, 2021
0.1940
0.2000
0.1700
0.2000
275,945
+0.00(+1.52%)
Feb 02, 2021
0.1600
0.2000
0.1600
0.1970
247,219
+0.04(+23.13%)
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.