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
Cinedigm Corp
(NQ:
CIDM
)
0.2945
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 22, 2023
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
0.5684
0.6087
0.5684
0.5799
905,718
+0.01(+1.95%)
Jan 30, 2023
0.5510
0.5698
0.5510
0.5688
265,886
+0.01(+2.38%)
Jan 27, 2023
0.5700
0.5700
0.5500
0.5556
349,539
-0.01(-2.49%)
Jan 26, 2023
0.5700
0.5700
0.5501
0.5698
419,918
+0.00(+0.35%)
Jan 25, 2023
0.5530
0.5798
0.5530
0.5678
239,147
-0.00(-0.39%)
Jan 24, 2023
0.5700
0.5730
0.5500
0.5700
300,127
+0.00(+0.49%)
Jan 23, 2023
0.5500
0.5900
0.5300
0.5672
1,132,097
+0.03(+6.22%)
Jan 20, 2023
0.5207
0.5683
0.5051
0.5340
989,924
+0.03(+6.16%)
Jan 19, 2023
0.4899
0.5224
0.4800
0.5030
282,127
+0.01(+1.02%)
Jan 18, 2023
0.5077
0.5077
0.4750
0.4979
399,371
-0.00(-0.46%)
Jan 17, 2023
0.4801
0.5100
0.4750
0.5002
384,998
+0.02(+4.19%)
Jan 13, 2023
0.5000
0.5000
0.4695
0.4801
514,361
-0.01(-2.95%)
Jan 12, 2023
0.4850
0.5099
0.4800
0.4947
354,085
+0.01(+3.06%)
Jan 11, 2023
0.5202
0.5202
0.4596
0.4800
698,179
-0.03(-6.63%)
Jan 10, 2023
0.4742
0.5180
0.4731
0.5141
645,994
+0.04(+8.00%)
Jan 09, 2023
0.4794
0.4795
0.4700
0.4760
230,390
+0.01(+1.73%)
Jan 06, 2023
0.4218
0.4740
0.4218
0.4679
616,917
+0.04(+8.84%)
Jan 05, 2023
0.4400
0.4499
0.4291
0.4299
179,790
-0.01(-1.62%)
Jan 04, 2023
0.3924
0.4400
0.3924
0.4370
547,470
+0.04(+9.28%)
Jan 03, 2023
0.4000
0.4200
0.3900
0.3999
491,293
+0.01(+3.15%)
Dec 30, 2022
0.3900
0.3900
0.3750
0.3877
654,057
+0.00(+1.23%)
Dec 29, 2022
0.3701
0.4010
0.3701
0.3830
809,571
+0.00(+1.06%)
Dec 28, 2022
0.3850
0.3954
0.3700
0.3790
590,815
-0.02(-4.17%)
Dec 27, 2022
0.4200
0.4200
0.3802
0.3955
921,481
-0.02(-4.70%)
Dec 23, 2022
0.4020
0.4500
0.4005
0.4150
422,352
+0.00(+1.12%)
Dec 22, 2022
0.4181
0.4200
0.4000
0.4104
656,286
-0.01(-2.29%)
Dec 21, 2022
0.4100
0.4400
0.4100
0.4200
261,596
-0.00(-0.24%)
Dec 20, 2022
0.4300
0.4516
0.4150
0.4210
618,603
-0.01(-2.02%)
Dec 19, 2022
0.4400
0.4487
0.4297
0.4297
419,476
-0.02(-4.47%)
Dec 16, 2022
0.4600
0.4650
0.4400
0.4498
318,200
-0.01(-1.16%)
Dec 15, 2022
0.4700
0.4949
0.4500
0.4551
319,716
-0.02(-4.19%)
Dec 14, 2022
0.4900
0.4999
0.4740
0.4750
193,931
-0.01(-1.39%)
Dec 13, 2022
0.4735
0.5100
0.4732
0.4817
269,138
+0.01(+2.71%)
Dec 12, 2022
0.4747
0.4758
0.4601
0.4690
231,605
-0.01(-2.09%)
Dec 09, 2022
0.4700
0.4800
0.4628
0.4790
187,297
+0.01(+2.11%)
Dec 08, 2022
0.4892
0.4892
0.4500
0.4691
339,496
-0.00(-0.42%)
Dec 07, 2022
0.4500
0.4999
0.4500
0.4711
412,989
+0.02(+3.47%)
Dec 06, 2022
0.5000
0.5100
0.4501
0.4553
1,062,328
-0.04(-7.52%)
Dec 05, 2022
0.4700
0.5200
0.4700
0.4923
734,873
+0.01(+2.61%)
Dec 02, 2022
0.4800
0.4926
0.4527
0.4798
372,789
-0.00(-0.04%)
Dec 01, 2022
0.4700
0.4979
0.4600
0.4800
547,253
+0.00(+1.01%)
Nov 30, 2022
0.4446
0.4829
0.4306
0.4752
577,157
+0.02(+5.02%)
Nov 29, 2022
0.4453
0.4664
0.4406
0.4525
297,675
-0.01(-2.65%)
Nov 28, 2022
0.4515
0.4670
0.4475
0.4648
434,043
-0.00(-0.90%)
Nov 25, 2022
0.4600
0.4700
0.4550
0.4690
187,836
+0.01(+3.30%)
Nov 23, 2022
0.4699
0.4700
0.4450
0.4540
362,961
-0.00(-0.77%)
Nov 22, 2022
0.4581
0.4712
0.4455
0.4575
462,668
-0.00(-0.13%)
Nov 21, 2022
0.4600
0.4688
0.4500
0.4581
503,111
-0.01(-1.36%)
Nov 18, 2022
0.5000
0.5000
0.4524
0.4644
493,583
-0.01(-2.58%)
Nov 17, 2022
0.5100
0.5198
0.4500
0.4767
1,447,671
-0.03(-6.53%)
Nov 16, 2022
0.5401
0.5497
0.5100
0.5100
799,423
-0.03(-5.56%)
Nov 15, 2022
0.5600
0.5800
0.5216
0.5400
1,670,778
-0.06(-9.64%)
Nov 14, 2022
0.5800
0.6200
0.5800
0.5976
563,168
-0.01(-1.55%)
Nov 11, 2022
0.5900
0.6100
0.5801
0.6070
499,472
+0.03(+4.66%)
Nov 10, 2022
0.6100
0.6325
0.5500
0.5800
909,075
-0.01(-1.56%)
Nov 09, 2022
0.6400
0.6499
0.5731
0.5892
1,603,796
-0.02(-2.64%)
Nov 08, 2022
0.5700
0.6100
0.5700
0.6052
591,213
+0.03(+5.40%)
Nov 07, 2022
0.5400
0.5810
0.5350
0.5742
598,116
+0.02(+2.92%)
Nov 04, 2022
0.5500
0.5700
0.5400
0.5579
670,016
+0.03(+5.26%)
Nov 03, 2022
0.5220
0.5548
0.5220
0.5300
532,165
-0.01(-2.52%)
Nov 02, 2022
0.5350
0.5599
0.5200
0.5437
786,046
+0.01(+1.70%)
Nov 01, 2022
0.5352
0.5500
0.5251
0.5346
393,765
+0.01(+1.02%)
Oct 31, 2022
0.5300
0.5480
0.5200
0.5292
386,219
-0.00(-0.53%)
Oct 28, 2022
0.5400
0.5500
0.5200
0.5320
506,425
-0.01(-1.46%)
Oct 27, 2022
0.5421
0.5600
0.5200
0.5399
857,856
+0.01(+2.82%)
Oct 26, 2022
0.5100
0.5661
0.5000
0.5251
1,373,846
+0.02(+4.44%)
Oct 25, 2022
0.4700
0.5100
0.4700
0.5028
734,060
+0.03(+7.02%)
Oct 24, 2022
0.4660
0.4900
0.4500
0.4698
680,899
+0.02(+4.75%)
Oct 21, 2022
0.4450
0.4680
0.4433
0.4485
365,804
+0.00(+0.74%)
Oct 20, 2022
0.4592
0.4805
0.4412
0.4452
551,665
+0.00(+0.72%)
Oct 19, 2022
0.4900
0.4900
0.4420
0.4420
336,670
-0.04(-8.07%)
Oct 18, 2022
0.4900
0.5000
0.4700
0.4808
592,718
+0.00(+0.15%)
Oct 17, 2022
0.5046
0.5400
0.4800
0.4801
722,023
-0.02(-4.86%)
Oct 14, 2022
0.4488
0.5190
0.4401
0.5046
2,492,194
+0.06(+12.43%)
Oct 13, 2022
0.4100
0.4600
0.4000
0.4488
748,713
+0.03(+6.93%)
Oct 12, 2022
0.4024
0.4300
0.4000
0.4197
226,897
+0.01(+2.37%)
Oct 11, 2022
0.4155
0.4264
0.3910
0.4100
669,160
-0.00(-0.73%)
Oct 10, 2022
0.4317
0.4320
0.4035
0.4130
337,124
-0.02(-3.98%)
Oct 07, 2022
0.4462
0.4500
0.4020
0.4301
558,824
-0.02(-5.45%)
Oct 06, 2022
0.4240
0.4583
0.4225
0.4549
502,762
+0.03(+7.04%)
Oct 05, 2022
0.4298
0.4400
0.4121
0.4250
338,846
-0.01(-1.16%)
Oct 04, 2022
0.4300
0.4400
0.4108
0.4300
456,725
+0.01(+2.38%)
Oct 03, 2022
0.4000
0.4200
0.4000
0.4200
441,955
+0.03(+6.38%)
Sep 30, 2022
0.4074
0.4299
0.3920
0.3948
1,600,697
-0.02(-5.35%)
Sep 29, 2022
0.4500
0.4588
0.4005
0.4171
1,101,287
-0.03(-7.00%)
Sep 28, 2022
0.4600
0.4590
0.4352
0.4485
521,358
+0.01(+1.95%)
Sep 27, 2022
0.4600
0.4800
0.4380
0.4399
964,256
-0.02(-3.55%)
Sep 26, 2022
0.4800
0.4949
0.4520
0.4561
587,570
-0.02(-3.70%)
Sep 23, 2022
0.4781
0.4978
0.4604
0.4736
866,918
-0.00(-0.94%)
Sep 22, 2022
0.5000
0.5000
0.4700
0.4781
644,028
-0.01(-2.01%)
Sep 21, 2022
0.4700
0.5033
0.4516
0.4879
1,161,780
+0.04(+8.06%)
Sep 20, 2022
0.5058
0.5127
0.4500
0.4515
2,140,227
-0.04(-8.79%)
Sep 19, 2022
0.5090
0.5249
0.4902
0.4950
775,583
-0.01(-1.00%)
Sep 16, 2022
0.5100
0.5182
0.5000
0.5000
1,024,421
-0.01(-1.38%)
Sep 15, 2022
0.5600
0.5600
0.5011
0.5070
1,180,481
-0.03(-5.76%)
Sep 14, 2022
0.5400
0.5588
0.5327
0.5380
477,374
-0.00(-0.48%)
Sep 13, 2022
0.5400
0.5599
0.5300
0.5406
601,549
-0.02(-3.69%)
Sep 12, 2022
0.5400
0.5794
0.5300
0.5613
714,812
+0.02(+3.79%)
Sep 09, 2022
0.5400
0.5468
0.5200
0.5408
563,731
+0.01(+1.69%)
Sep 08, 2022
0.5000
0.5500
0.5000
0.5318
1,143,806
+0.03(+5.47%)
Sep 07, 2022
0.5000
0.5199
0.4901
0.5042
1,432,157
-0.01(-2.32%)
Sep 06, 2022
0.5600
0.5650
0.5014
0.5162
679,601
-0.01(-2.07%)
Sep 02, 2022
0.5230
0.5350
0.5100
0.5271
429,755
+0.01(+1.17%)
Sep 01, 2022
0.5400
0.5485
0.5021
0.5210
978,371
-0.02(-3.54%)
Aug 31, 2022
0.5400
0.5650
0.5320
0.5401
898,171
-0.01(-1.32%)
Aug 30, 2022
0.5800
0.5800
0.5400
0.5473
842,497
-0.02(-3.47%)
Aug 29, 2022
0.5700
0.5897
0.5651
0.5670
394,539
-0.01(-2.38%)
Aug 26, 2022
0.5900
0.5998
0.5700
0.5808
758,199
-0.01(-2.19%)
Aug 25, 2022
0.5900
0.6130
0.5803
0.5938
635,406
+0.01(+1.75%)
Aug 24, 2022
0.5756
0.5900
0.5705
0.5836
557,186
-0.00(-0.02%)
Aug 23, 2022
0.5707
0.6000
0.5700
0.5837
435,281
+0.01(+1.30%)
Aug 22, 2022
0.5900
0.6100
0.5630
0.5762
1,222,028
-0.02(-2.82%)
Aug 19, 2022
0.6300
0.6328
0.5912
0.5929
1,277,683
-0.04(-6.31%)
Aug 18, 2022
0.6300
0.6575
0.6128
0.6328
746,523
+0.00(+0.00%)
Aug 17, 2022
0.6302
0.6690
0.6170
0.6328
1,209,323
+0.00(+0.11%)
Aug 16, 2022
0.6740
0.6900
0.6300
0.6321
3,686,168
-0.13(-17.16%)
Aug 15, 2022
0.7675
0.7700
0.6620
0.7630
2,559,177
-0.01(-0.75%)
Aug 12, 2022
0.6942
0.7800
0.6800
0.7688
1,873,760
+0.10(+14.75%)
Aug 11, 2022
0.6600
0.6950
0.6435
0.6700
1,492,985
+0.03(+4.69%)
Aug 10, 2022
0.6260
0.6480
0.6170
0.6400
546,661
+0.03(+4.40%)
Aug 09, 2022
0.6300
0.6380
0.6101
0.6130
476,283
-0.01(-1.90%)
Aug 08, 2022
0.6247
0.6500
0.6201
0.6249
588,522
-0.00(-0.45%)
Aug 05, 2022
0.6000
0.6399
0.5900
0.6277
717,833
+0.02(+3.92%)
Aug 04, 2022
0.6200
0.6150
0.5900
0.6040
469,281
+0.00(+0.50%)
Aug 03, 2022
0.5900
0.6200
0.5886
0.6010
1,246,542
+0.01(+0.94%)
Aug 02, 2022
0.5510
0.5998
0.5510
0.5954
898,537
+0.02(+2.67%)
Aug 01, 2022
0.5600
0.5800
0.5511
0.5799
396,509
+0.02(+3.11%)
Jul 29, 2022
0.5800
0.5800
0.5562
0.5624
550,550
-0.01(-1.58%)
Jul 28, 2022
0.5500
0.5791
0.5500
0.5714
401,115
+0.00(+0.62%)
Jul 27, 2022
0.5500
0.5690
0.5450
0.5679
554,603
+0.02(+4.41%)
Jul 26, 2022
0.5800
0.5900
0.5349
0.5439
608,639
-0.03(-5.43%)
Jul 25, 2022
0.5900
0.6192
0.5720
0.5751
519,464
-0.00(-0.55%)
Jul 22, 2022
0.6289
0.6379
0.5700
0.5783
1,162,837
-0.05(-8.09%)
Jul 21, 2022
0.6100
0.6350
0.5949
0.6292
775,031
+0.02(+3.15%)
Jul 20, 2022
0.5950
0.6150
0.5899
0.6100
943,167
+0.02(+3.39%)
Jul 19, 2022
0.6000
0.6200
0.5600
0.5900
1,762,188
+0.01(+1.57%)
Jul 18, 2022
0.5500
0.6250
0.5500
0.5809
2,312,110
+0.03(+5.58%)
Jul 15, 2022
0.5600
0.5675
0.5306
0.5502
759,097
+0.01(+1.42%)
Jul 14, 2022
0.5400
0.5530
0.5200
0.5425
706,677
-0.01(-1.13%)
Jul 13, 2022
0.5100
0.5635
0.5025
0.5487
1,433,524
+0.02(+4.26%)
Jul 12, 2022
0.4950
0.5340
0.4950
0.5263
1,041,255
+0.03(+6.17%)
Jul 11, 2022
0.5200
0.5250
0.4900
0.4957
814,481
-0.02(-4.67%)
Jul 08, 2022
0.5200
0.5250
0.5000
0.5200
685,704
+0.00(+0.44%)
Jul 07, 2022
0.4900
0.5290
0.4900
0.5177
1,699,830
+0.02(+4.95%)
Jul 06, 2022
0.5076
0.5200
0.4900
0.4933
839,895
-0.02(-3.27%)
Jul 05, 2022
0.5100
0.5190
0.4860
0.5100
1,218,086
+0.00(+0.00%)
Jul 01, 2022
0.5000
0.5239
0.4800
0.5100
2,632,447
+0.02(+3.66%)
Jun 30, 2022
0.5300
0.5330
0.4700
0.4920
5,046,917
-0.04(-7.85%)
Jun 29, 2022
0.5994
0.6301
0.5189
0.5339
5,882,751
-0.09(-14.40%)
Jun 28, 2022
0.7880
0.7880
0.5800
0.6237
5,995,208
-0.07(-10.39%)
Jun 27, 2022
0.6800
0.7290
0.6650
0.6960
3,093,597
+0.05(+7.86%)
Jun 24, 2022
0.6100
0.6699
0.6012
0.6453
1,713,590
+0.06(+9.37%)
Jun 23, 2022
0.5711
0.6100
0.5600
0.5900
776,769
+0.03(+5.64%)
Jun 22, 2022
0.5600
0.5700
0.5445
0.5585
850,150
-0.00(-0.27%)
Jun 21, 2022
0.5200
0.5607
0.5200
0.5600
1,507,209
+0.05(+9.80%)
Jun 17, 2022
0.5500
0.5500
0.5100
0.5100
2,051,919
-0.03(-5.10%)
Jun 16, 2022
0.5700
0.5749
0.5208
0.5374
1,822,497
-0.04(-7.34%)
Jun 15, 2022
0.5600
0.5900
0.5600
0.5800
498,918
+0.02(+3.28%)
Jun 14, 2022
0.5900
0.5999
0.5600
0.5616
1,152,252
-0.02(-3.41%)
Jun 13, 2022
0.6395
0.6399
0.5700
0.5814
2,212,946
-0.08(-11.56%)
Jun 10, 2022
0.6700
0.6700
0.6340
0.6574
825,610
-0.01(-1.88%)
Jun 09, 2022
0.6700
0.6900
0.6500
0.6700
385,879
-0.02(-2.90%)
Jun 08, 2022
0.6580
0.6900
0.6500
0.6900
534,737
+0.04(+6.98%)
Jun 07, 2022
0.6600
0.6700
0.6400
0.6450
875,467
-0.02(-3.01%)
Jun 06, 2022
0.6700
0.6799
0.6505
0.6650
525,679
-0.01(-1.47%)
Jun 03, 2022
0.6700
0.6796
0.6536
0.6749
468,798
+0.01(+2.04%)
Jun 02, 2022
0.6480
0.6700
0.6401
0.6614
342,900
+0.02(+2.54%)
Jun 01, 2022
0.7100
0.7100
0.6410
0.6450
796,233
-0.06(-8.00%)
May 31, 2022
0.6750
0.7190
0.6750
0.7011
447,904
+0.03(+4.63%)
May 27, 2022
0.6500
0.6950
0.6500
0.6701
814,703
+0.03(+4.67%)
May 26, 2022
0.6400
0.6567
0.6303
0.6402
654,277
+0.01(+2.19%)
May 25, 2022
0.6400
0.6500
0.6110
0.6265
706,072
+0.01(+1.05%)
May 24, 2022
0.6445
0.6500
0.6200
0.6200
408,926
-0.03(-5.01%)
May 23, 2022
0.6426
0.6599
0.6240
0.6527
614,329
+0.03(+5.53%)
May 20, 2022
0.6500
0.6579
0.6097
0.6185
1,000,506
-0.04(-6.05%)
May 19, 2022
0.6287
0.6950
0.6241
0.6583
1,250,014
+0.03(+5.50%)
May 18, 2022
0.6800
0.6900
0.6240
0.6240
749,912
-0.06(-9.06%)
May 17, 2022
0.6660
0.6900
0.6601
0.6862
411,665
+0.03(+3.97%)
May 16, 2022
0.6700
0.6800
0.6510
0.6600
624,947
+0.01(+0.76%)
May 13, 2022
0.6290
0.6684
0.6150
0.6550
1,175,282
+0.06(+10.42%)
May 12, 2022
0.5686
0.6062
0.5400
0.5932
1,314,007
+0.02(+3.89%)
May 11, 2022
0.6200
0.6337
0.5700
0.5710
1,846,906
-0.05(-8.30%)
May 10, 2022
0.6400
0.6620
0.6050
0.6227
903,975
+0.01(+1.25%)
May 09, 2022
0.6900
0.6900
0.6100
0.6150
1,819,998
-0.07(-10.17%)
May 06, 2022
0.7200
0.7280
0.6800
0.6846
1,786,810
-0.05(-6.48%)
May 05, 2022
0.7400
0.7400
0.7250
0.7320
750,603
-0.03(-3.68%)
May 04, 2022
0.7400
0.7677
0.7210
0.7600
728,007
+0.00(+0.34%)
May 03, 2022
0.6900
0.7589
0.6900
0.7574
970,219
+0.03(+4.60%)
May 02, 2022
0.7000
0.7400
0.6801
0.7241
2,923,693
+0.03(+4.02%)
Apr 29, 2022
0.7070
0.7275
0.6801
0.6961
683,083
-0.01(-1.40%)
Apr 28, 2022
0.6900
0.7195
0.6750
0.7060
767,872
+0.02(+2.78%)
Apr 27, 2022
0.6811
0.7001
0.6800
0.6869
734,595
+0.01(+0.85%)
Apr 26, 2022
0.7000
0.7200
0.6722
0.6811
1,560,449
-0.02(-3.16%)
Apr 25, 2022
0.7000
0.7269
0.6820
0.7033
850,576
-0.02(-3.09%)
Apr 22, 2022
0.7200
0.7500
0.7000
0.7257
798,602
+0.00(+0.11%)
Apr 21, 2022
0.7600
0.7790
0.7190
0.7249
1,382,213
-0.03(-4.56%)
Apr 20, 2022
0.7308
0.7700
0.7308
0.7595
781,671
+0.01(+1.43%)
Apr 19, 2022
0.7200
0.7576
0.7200
0.7488
728,147
+0.03(+3.68%)
Apr 18, 2022
0.7200
0.7300
0.7050
0.7222
835,696
-0.01(-1.88%)
Apr 14, 2022
0.7800
0.7851
0.7228
0.7360
1,448,170
-0.04(-4.97%)
Apr 13, 2022
0.7710
0.7950
0.7700
0.7745
1,017,702
-0.00(-0.42%)
Apr 12, 2022
0.7900
0.8070
0.7701
0.7778
1,901,079
-0.01(-1.26%)
Apr 11, 2022
0.7877
0.8100
0.7810
0.7877
982,026
-0.03(-3.44%)
Apr 08, 2022
0.7802
0.8320
0.7802
0.8158
1,465,678
+0.01(+1.62%)
Apr 07, 2022
0.8000
0.8089
0.7700
0.8028
1,554,298
+0.00(+0.20%)
Apr 06, 2022
0.8000
0.8152
0.7800
0.8012
1,537,692
-0.02(-2.29%)
Apr 05, 2022
0.8599
0.8600
0.7800
0.8200
1,968,320
-0.04(-4.64%)
Apr 04, 2022
0.7892
0.8634
0.7800
0.8599
2,941,556
+0.07(+9.12%)
Apr 01, 2022
0.8500
0.8500
0.7700
0.7880
2,700,698
-0.03(-3.15%)
Mar 31, 2022
0.8200
0.8498
0.7805
0.8136
3,282,466
-0.01(-1.14%)
Mar 30, 2022
0.7380
0.8688
0.7300
0.8230
5,980,947
+0.08(+11.41%)
Mar 29, 2022
0.7100
0.7555
0.7091
0.7387
2,756,384
+0.05(+6.56%)
Mar 28, 2022
0.6970
0.7095
0.6800
0.6932
1,543,134
+0.00(+0.07%)
Mar 25, 2022
0.7000
0.7049
0.6798
0.6927
2,204,824
-0.01(-1.74%)
Mar 24, 2022
0.7000
0.7600
0.6850
0.7050
2,090,694
+0.02(+3.21%)
Mar 23, 2022
0.7100
0.7200
0.6731
0.6831
2,819,890
-0.03(-3.78%)
Mar 22, 2022
0.7100
0.7293
0.6987
0.7099
2,112,746
+0.01(+1.70%)
Mar 21, 2022
0.7402
0.7619
0.6902
0.6980
4,570,794
-0.04(-5.93%)
Mar 18, 2022
0.7290
0.8296
0.7100
0.7420
5,123,658
+0.03(+4.52%)
Mar 17, 2022
0.7000
0.7291
0.6850
0.7099
2,562,593
+0.02(+3.18%)
Mar 16, 2022
0.6900
0.7000
0.6670
0.6880
1,156,049
+0.04(+6.44%)
Mar 15, 2022
0.6500
0.6700
0.6400
0.6464
1,147,397
+0.01(+0.91%)
Mar 14, 2022
0.6800
0.7099
0.6406
0.6406
2,377,085
-0.03(-4.76%)
Mar 11, 2022
0.7200
0.7201
0.6600
0.6726
1,676,979
-0.04(-5.56%)
Mar 10, 2022
0.7250
0.7250
0.6900
0.7122
921,802
-0.01(-1.11%)
Mar 09, 2022
0.7220
0.7379
0.7020
0.7202
1,204,502
+0.03(+4.23%)
Mar 08, 2022
0.6800
0.7348
0.6700
0.6910
2,809,460
+0.03(+3.94%)
Mar 07, 2022
0.6800
0.7004
0.6600
0.6648
2,237,813
-0.02(-3.48%)
Mar 04, 2022
0.7000
0.7200
0.6807
0.6888
2,466,038
-0.02(-3.43%)
Mar 03, 2022
0.7711
0.7789
0.7079
0.7133
1,834,164
-0.05(-6.59%)
Mar 02, 2022
0.7557
0.7799
0.7400
0.7636
1,179,700
+0.02(+2.28%)
Mar 01, 2022
0.8000
0.8000
0.7311
0.7466
2,047,237
-0.04(-5.52%)
Feb 28, 2022
0.7760
0.8200
0.7610
0.7902
2,230,281
+0.01(+1.50%)
Feb 25, 2022
0.8000
0.7950
0.7700
0.7785
1,905,209
-0.03(-3.11%)
Feb 24, 2022
0.6700
0.8038
0.6420
0.8035
4,055,679
+0.07(+9.19%)
Feb 23, 2022
0.8100
0.8181
0.7200
0.7359
4,361,229
-0.05(-6.85%)
Feb 22, 2022
0.8200
0.8342
0.7811
0.7900
3,283,111
-0.06(-7.07%)
Feb 18, 2022
0.8501
0
-0.03(-3.41%)
Feb 17, 2022
0.9711
0.9885
0.8751
0.8801
6,439,630
-0.13(-12.86%)
Feb 16, 2022
1.080
1.100
0.9301
1.010
11,422,440
-0.11(-9.82%)
Feb 15, 2022
0.9000
1.220
0.8973
1.120
33,699,880
+0.33(+41.77%)
Feb 14, 2022
0.8300
0.8400
0.7900
0.7900
3,584,955
-0.03(-3.53%)
Feb 11, 2022
0.8400
0.8600
0.7950
0.8189
2,378,180
-0.01(-1.68%)
Feb 10, 2022
0.7600
0.8556
0.7600
0.8329
2,216,702
+0.04(+4.52%)
Feb 09, 2022
0.7900
0.8199
0.7900
0.7969
1,811,470
+0.02(+2.10%)
Feb 08, 2022
0.7800
0.7949
0.7500
0.7805
2,540,210
+0.01(+1.28%)
Feb 07, 2022
0.8300
0.8500
0.7650
0.7706
4,102,807
-0.06(-7.16%)
Feb 04, 2022
0.7804
0.8400
0.7804
0.8300
1,483,942
+0.05(+5.84%)
Feb 03, 2022
0.7800
0.7842
1,528,712
-0.05(-5.90%)
Feb 02, 2022
0.8900
0.8990
0.8100
0.8334
2,278,477
-0.04(-4.90%)
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.