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
Refined Metals Corp
(TSV:
CNG
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 15, 2017
0.3300
0.3300
0.3300
0
+0.05(+20.00%)
Dec 14, 2017
0.2900
0.2900
0.2750
0.2750
77,433
-0.01(-5.17%)
Dec 13, 2017
0.2700
0.3000
0.2700
0.2900
102,000
+0.01(+5.45%)
Dec 12, 2017
0.3150
0.3150
0.2750
0.2750
43,300
-0.03(-9.84%)
Dec 11, 2017
0.3250
0.3350
0.3000
0.3050
30,800
+0.01(+1.67%)
Dec 08, 2017
0.2700
0.3200
0.2600
0.3000
298,434
+0.04(+15.38%)
Dec 07, 2017
0.2550
0.2600
0.2550
0.2600
24,868
+0.01(+1.96%)
Dec 06, 2017
0.2650
0.2750
0.2550
0.2550
20,780
-0.02(-5.56%)
Dec 05, 2017
0.3000
0.3000
0.2600
0.2700
301,000
-0.04(-12.90%)
Dec 04, 2017
0.3100
0.3100
0.3050
0.3100
22,420
+0.01(+3.33%)
Dec 01, 2017
0.3200
0.3400
0.3000
0.3000
66,300
-0.02(-6.25%)
Nov 30, 2017
0.3000
0.3500
0.3000
0.3200
178,857
+0.02(+6.67%)
Nov 29, 2017
0.2500
0.3000
0.2500
0.3000
188,440
+0.05(+20.00%)
Nov 28, 2017
0.2500
0.2500
0.2500
0.2500
54,780
+0.00(+0.00%)
Nov 27, 2017
0.2600
0.2600
0.2450
0.2500
30,163
-0.03(-9.09%)
Nov 24, 2017
0.2850
0.2850
0.2750
0.2750
37,000
-0.04(-14.06%)
Nov 23, 2017
0.3050
0.3200
0.3000
0.3200
44,400
+0.02(+6.67%)
Nov 22, 2017
0.2900
0.3000
0.2900
0.3000
13,500
-0.02(-4.76%)
Nov 21, 2017
0.2900
0.3150
0.2800
0.3150
226,500
+0.03(+8.62%)
Nov 20, 2017
0.2850
0.2900
0.2850
0.2900
21,000
-0.01(-3.33%)
Nov 17, 2017
0.2900
0.3000
0.2900
0.3000
21,593
+0.00(+0.00%)
Nov 15, 2017
0.3000
0.3000
0.3000
0
+0.02(+9.09%)
Nov 14, 2017
0.2800
0.2800
0.2750
0.2750
16,000
-0.01(-1.79%)
Nov 13, 2017
0.3050
0.3050
0.2800
0.2800
71,912
-0.02(-8.20%)
Nov 09, 2017
0.3050
0.3050
0.3050
0
-0.01(-1.61%)
Nov 08, 2017
0.3100
0.3100
0.3100
0.3100
59,500
+0.01(+1.64%)
Nov 07, 2017
0.3100
0.3300
0.3050
0.3050
18,403
-0.02(-4.69%)
Nov 06, 2017
0.3150
0.3200
0.3150
0.3200
10,666
+0.02(+6.67%)
Nov 03, 2017
0.2850
0.3150
0.2850
0.3000
42,155
-0.02(-4.76%)
Nov 02, 2017
0.3150
0.3150
0.3150
0.3150
6,000
+0.00(+0.00%)
Nov 01, 2017
0.2900
0.3150
0.2900
0.3150
9,294
+0.03(+8.62%)
Oct 31, 2017
0.2900
0.2900
0.2900
0.2900
10,000
-0.03(-9.38%)
Oct 27, 2017
0.3200
0.3200
0.3200
0
+0.02(+6.67%)
Oct 26, 2017
0.3000
0.3250
0.3000
0.3000
76,075
-0.02(-6.25%)
Oct 25, 2017
0.3000
0.3300
0.2900
0.3200
54,009
+0.02(+6.67%)
Oct 24, 2017
0.2950
0.3000
0.2800
0.3000
12,418
+0.02(+7.14%)
Oct 23, 2017
0.2800
0.2800
0.2800
0.2800
12,600
+0.00(+0.00%)
Oct 20, 2017
0.3200
0.3200
0.2800
0.2800
88,672
-0.02(-6.67%)
Oct 19, 2017
0.3100
0.3100
0.3000
0.3000
8,540
-0.01(-3.23%)
Oct 18, 2017
0.3250
0.3250
0.3100
0.3100
25,500
-0.01(-3.13%)
Oct 17, 2017
0.3600
0.3600
0.3200
0.3200
101,100
-0.03(-8.57%)
Oct 16, 2017
0.4000
0.4250
0.3500
0.3500
51,000
-0.06(-14.63%)
Oct 13, 2017
0.3750
0.4100
0.3600
0.4100
68,060
+0.05(+13.89%)
Oct 12, 2017
0.3500
0.3600
0.3500
0.3600
32,400
+0.00(+0.00%)
Oct 11, 2017
0.3800
0.3800
0.3600
0.3600
55,301
-0.05(-12.20%)
Oct 10, 2017
0.4000
0.4100
0.4000
0.4100
52,500
+0.00(+0.00%)
Oct 06, 2017
0.4200
0.4300
0.3900
0.4100
30,499
-0.02(-4.65%)
Oct 05, 2017
0.4300
0.4600
0.4200
0.4300
24,500
-0.03(-6.52%)
Oct 04, 2017
0.4650
0.4700
0.4100
0.4600
50,900
-0.01(-2.13%)
Oct 03, 2017
0.4600
0.4700
0.4600
0.4700
4,855
-0.01(-2.08%)
Oct 02, 2017
0.4900
0.4900
0.4800
0.4800
22,211
-0.05(-9.43%)
Sep 29, 2017
0.5300
0.5300
0.5100
0.5300
65,250
+0.02(+3.92%)
Sep 28, 2017
0.5200
0.5300
0.5000
0.5100
21,601
+0.02(+4.08%)
Sep 27, 2017
0.6000
0.6000
0.4700
0.4900
255,910
-0.08(-14.04%)
Sep 26, 2017
0.5500
0.5700
0.5300
0.5700
89,280
+0.01(+1.79%)
Sep 25, 2017
0.6200
0.6200
0.5600
0.5600
94,325
-0.09(-13.85%)
Sep 22, 2017
0.6600
0.6600
0.5800
0.6500
101,646
-0.03(-4.41%)
Sep 21, 2017
0.6800
0.6800
0.6800
0.6800
27,061
-0.02(-2.86%)
Sep 19, 2017
0.7000
0.7000
0.7000
140
-0.02(-2.78%)
Sep 18, 2017
0.7000
0.7400
0.7000
0.7200
42,800
+0.05(+7.46%)
Sep 15, 2017
0.7100
0.7100
0.6700
0.6700
41,000
+0.00(+0.00%)
Sep 14, 2017
0.7000
0.7000
0.6400
0.6700
68,046
-0.03(-4.29%)
Sep 13, 2017
0.7200
0.7200
0.6600
0.7000
85,000
-0.01(-1.41%)
Sep 12, 2017
0.6800
0.7100
0.6800
0.7100
47,366
+0.06(+9.23%)
Sep 11, 2017
0.6700
0.6700
0.6500
0.6500
24,550
+0.00(+0.00%)
Sep 08, 2017
0.7300
0.7300
0.6500
0.6500
53,301
-0.07(-9.72%)
Sep 07, 2017
0.7100
0.7300
0.7100
0.7200
61,734
+0.02(+2.86%)
Sep 06, 2017
0.6300
0.7000
0.6300
0.7000
35,000
+0.06(+9.37%)
Sep 05, 2017
0.6900
0.7000
0.6400
0.6400
55,894
-0.05(-7.25%)
Sep 01, 2017
0.7000
0.7000
0.6800
0.6900
18,200
-0.04(-5.48%)
Aug 31, 2017
0.7100
0.7300
0.7100
0.7300
69,000
-0.02(-2.67%)
Aug 30, 2017
0.7500
0.7500
0.7500
0.7500
11,353
-0.02(-2.60%)
Aug 29, 2017
0.7100
0.7700
0.7100
0.7700
49,520
+0.06(+8.45%)
Aug 28, 2017
0.7800
0.7800
0.7100
0.7100
161,603
-0.05(-6.58%)
Aug 25, 2017
0.7400
0.7900
0.7100
0.7600
241,400
+0.02(+2.70%)
Aug 24, 2017
0.7200
0.7400
0.7000
0.7400
156,182
+0.03(+4.23%)
Aug 23, 2017
0.6500
0.7200
0.6500
0.7100
440,428
+0.11(+18.33%)
Aug 22, 2017
0.6000
0.6300
0.6000
0.6000
19,200
-0.01(-1.64%)
Aug 21, 2017
0.6600
0.6600
0.6100
0.6100
27,075
-0.07(-10.29%)
Aug 18, 2017
0.6300
0.6800
0.6200
0.6800
18,500
+0.01(+1.49%)
Aug 17, 2017
0.6100
0.6700
0.6000
0.6700
39,407
+0.06(+9.84%)
Aug 16, 2017
0.6200
0.6300
0.6100
0.6100
15,466
-0.01(-1.61%)
Aug 15, 2017
0.6000
0.6200
0.6000
0.6200
92,000
+0.02(+3.33%)
Aug 14, 2017
0.6000
0.6100
0.5800
0.6000
50,500
+0.00(+0.00%)
Aug 11, 2017
0.5900
0.6000
0.5900
0.6000
16,000
-0.03(-4.76%)
Aug 10, 2017
0.6000
0.6400
0.5600
0.6300
88,533
+0.05(+8.62%)
Aug 09, 2017
0.6500
0.6500
0.5800
0.5800
74,000
-0.09(-13.43%)
Aug 08, 2017
0.6800
0.6800
0.6300
0.6700
101,290
-0.01(-1.47%)
Aug 04, 2017
0.6200
0.7100
0.5900
0.6800
505,769
+0.11(+19.30%)
Aug 03, 2017
0.5500
0.5700
0.5500
0.5700
41,500
+0.01(+1.79%)
Aug 02, 2017
0.5300
0.5600
0.5100
0.5600
55,300
+0.03(+5.66%)
Aug 01, 2017
0.5500
0.5500
0.5100
0.5300
76,100
-0.04(-7.02%)
Jul 31, 2017
0.5700
0.5700
0.5400
0.5700
130,270
+0.01(+1.79%)
Jul 28, 2017
0.4500
0.5700
0.4500
0.5600
455,363
+0.09(+19.15%)
Jul 27, 2017
0.4000
0.4700
0.4000
0.4700
150,899
+0.07(+17.50%)
Jul 26, 2017
0.4300
0.4300
0.3900
0.4000
70,960
-0.03(-6.98%)
Jul 25, 2017
0.4000
0.4300
0.3900
0.4300
119,866
+0.06(+16.22%)
Jul 24, 2017
0.3400
0.4000
0.3400
0.3700
181,590
+0.03(+8.82%)
Jul 21, 2017
0.3600
0.3600
0.3350
0.3400
25,326
+0.00(+0.00%)
Jul 20, 2017
0.3500
0.3600
0.3350
0.3400
17,500
-0.02(-5.56%)
Jul 18, 2017
0.3600
0.3600
0.3600
0
+0.02(+4.35%)
Jul 17, 2017
0.3400
0.3650
0.3350
0.3450
31,403
-0.01(-2.82%)
Jul 14, 2017
0.3400
0.3600
0.3300
0.3550
45,300
-0.01(-1.39%)
Jul 13, 2017
0.3650
0.3650
0.3600
0.3600
5,900
-0.01(-2.70%)
Jul 12, 2017
0.3650
0.3800
0.3600
0.3700
16,500
+0.02(+4.23%)
Jul 11, 2017
0.3400
0.3550
0.3350
0.3550
29,000
+0.02(+5.97%)
Jul 10, 2017
0.3550
0.3550
0.3300
0.3350
61,420
-0.04(-10.67%)
Jul 07, 2017
0.3550
0.3750
0.3500
0.3750
11,533
-0.02(-3.85%)
Jul 06, 2017
0.3800
0.3900
0.3600
0.3900
26,100
+0.03(+8.33%)
Jul 05, 2017
0.3650
0.3900
0.3600
0.3600
75,670
+0.03(+10.77%)
Jul 04, 2017
0.3150
0.3550
0.3150
0.3250
88,760
+0.01(+3.17%)
Jul 03, 2017
0.3150
0.3150
0.3150
0.3150
0
+0.00(+0.00%)
Jun 30, 2017
0.3100
0.3150
0.3000
0.3150
73,145
-0.02(-4.55%)
Jun 29, 2017
0.3250
0.3300
0.3100
0.3300
61,615
+0.00(+0.00%)
Jun 28, 2017
0.3300
0.3350
0.3300
0.3300
19,000
-0.02(-5.71%)
Jun 27, 2017
0.3400
0.3500
0.3300
0.3500
16,241
+0.00(+0.00%)
Jun 26, 2017
0.3300
0.3500
0.3300
0.3500
22,820
+0.02(+6.06%)
Jun 23, 2017
0.3250
0.3500
0.3250
0.3300
12,500
+0.01(+1.54%)
Jun 22, 2017
0.3300
0.3400
0.3250
0.3250
54,900
+0.00(+0.00%)
Jun 21, 2017
0.3500
0.3550
0.3250
0.3250
29,819
-0.02(-5.80%)
Jun 20, 2017
0.3500
0.3600
0.3400
0.3450
34,240
-0.02(-5.48%)
Jun 19, 2017
0.3350
0.3750
0.3350
0.3650
10,687
-0.01(-2.67%)
Jun 16, 2017
0.3650
0.3750
0.3400
0.3750
66,520
+0.01(+2.74%)
Jun 15, 2017
0.3600
0.3950
0.3500
0.3650
52,366
+0.02(+7.35%)
Jun 14, 2017
0.3700
0.4000
0.3400
0.3400
75,751
-0.04(-11.69%)
Jun 13, 2017
0.4250
0.4250
0.3300
0.3850
77,434
-0.02(-3.75%)
Jun 12, 2017
0.4200
0.4200
0.3800
0.4000
87,534
+0.02(+5.26%)
Jun 09, 2017
0.3350
0.4200
0.3350
0.3800
203,872
+0.04(+13.43%)
Jun 08, 2017
0.2750
0.3400
0.2500
0.3350
121,836
+0.05(+19.64%)
Jun 07, 2017
0.2550
0.2800
0.2250
0.2800
94,124
+0.02(+7.69%)
Jun 06, 2017
0.2400
0.2950
0.1750
0.2600
202,896
+0.04(+18.18%)
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.