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
Avalon Globocare
(NQ:
AVCO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 9, 2022
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
0.7791
0.8000
407,783
+0.05(+6.95%)
Jan 28, 2022
0.6800
0.8400
0.6800
0.7480
351,328
+0.07(+9.90%)
Jan 27, 2022
0.6800
0.7400
0.6800
0.6806
188,836
-0.03(-4.14%)
Jan 26, 2022
0.7181
0.7500
0.6942
0.7100
124,391
-0.02(-2.74%)
Jan 25, 2022
0.6930
0.7394
0.6902
0.7300
174,529
+0.04(+6.34%)
Jan 24, 2022
0.7197
0.7522
0.6800
0.6865
104,494
-0.06(-7.48%)
Jan 21, 2022
0.7137
0.7900
0.7000
0.7420
113,946
+0.02(+2.27%)
Jan 20, 2022
0.7006
0.8000
0.7006
0.7255
111,594
-0.02(-3.27%)
Jan 19, 2022
0.7000
0.7700
0.6950
0.7500
145,350
+0.02(+3.16%)
Jan 18, 2022
0.7500
0.7650
0.7005
0.7270
85,912
-0.02(-2.94%)
Jan 14, 2022
0.7490
0
+0.05(+7.00%)
Jan 13, 2022
0.7363
0.8055
0.7000
0.7000
334,546
-0.07(-9.33%)
Jan 12, 2022
0.8200
0.8200
0.7400
0.7720
104,343
-0.03(-4.19%)
Jan 11, 2022
0.7117
0.8383
0.7002
0.8058
135,785
+0.07(+8.89%)
Jan 10, 2022
0.7400
0.7827
0.7050
0.7400
70,948
-0.01(-0.68%)
Jan 07, 2022
0.7500
0.7644
0.7300
0.7451
80,786
-0.00(-0.63%)
Jan 06, 2022
0.7800
0.7900
0.6661
0.7498
366,865
-0.05(-5.76%)
Jan 05, 2022
0.8120
0.8297
0.7890
0.7956
52,640
-0.02(-2.93%)
Jan 04, 2022
0.8214
0.8499
0.7988
0.8196
89,175
-0.02(-2.75%)
Jan 03, 2022
0.8200
0.8598
0.8150
0.8428
120,256
+0.02(+2.78%)
Dec 31, 2021
0.8682
0.8900
0.8040
0.8200
203,519
-0.07(-7.85%)
Dec 30, 2021
0.8782
0.8950
0.8602
0.8899
173,909
-0.01(-0.58%)
Dec 29, 2021
0.8860
0.9100
0.8651
0.8951
116,784
+0.00(+0.55%)
Dec 28, 2021
0.9800
0.9999
0.8779
0.8902
258,880
-0.14(-13.57%)
Dec 27, 2021
0.9737
1.070
0.8601
1.030
336,433
+0.11(+12.48%)
Dec 23, 2021
0.8161
0.9500
0.8161
0.9157
371,690
+0.08(+9.01%)
Dec 22, 2021
0.8200
0.8500
0.7913
0.8400
191,435
-0.01(-1.14%)
Dec 21, 2021
0.8000
0.8677
0.7900
0.8497
217,024
+0.02(+2.39%)
Dec 20, 2021
0.8700
0.8850
0.8002
0.8299
70,999
-0.05(-5.53%)
Dec 17, 2021
0.8277
0.8800
0.8105
0.8785
71,317
+0.03(+3.49%)
Dec 16, 2021
0.8900
0.8999
0.8400
0.8489
143,826
-0.03(-3.53%)
Dec 15, 2021
0.8676
0.9000
0.8475
0.8800
60,840
+0.02(+2.33%)
Dec 14, 2021
0.8500
0.9000
0.8500
0.8600
119,605
+0.00(+0.56%)
Dec 13, 2021
0.8700
0.9000
0.8523
0.8552
48,726
-0.03(-3.92%)
Dec 10, 2021
0.9000
0.9000
0.8711
0.8901
81,671
+0.00(+0.01%)
Dec 09, 2021
0.9000
0.9300
0.8800
0.8900
118,488
-0.04(-4.30%)
Dec 08, 2021
0.9100
0.9701
0.9050
0.9300
74,834
+0.01(+1.05%)
Dec 07, 2021
0.9100
0.9399
0.9100
0.9203
61,081
-0.02(-2.09%)
Dec 06, 2021
0.9390
0.9399
0.9290
0.9399
53,385
-0.01(-0.94%)
Dec 03, 2021
1.000
1.000
0.9120
0.9488
107,400
-0.03(-3.18%)
Dec 02, 2021
0.9500
0.9800
0.9100
0.9800
69,577
+0.03(+2.85%)
Dec 01, 2021
1.020
1.020
0.9100
0.9528
91,079
+0.00(+0.29%)
Nov 30, 2021
0.9500
0.9650
0.9240
0.9500
98,906
+0.02(+1.81%)
Nov 29, 2021
0.9800
0.9800
0.9330
0.9331
96,141
+0.01(+1.19%)
Nov 26, 2021
0.9300
0.9500
0.9031
0.9221
61,595
-0.05(-5.23%)
Nov 24, 2021
0.9581
0.9730
0.9159
0.9730
67,999
+0.01(+0.54%)
Nov 23, 2021
0.9600
1.000
0.8895
0.9678
238,454
-0.01(-1.24%)
Nov 22, 2021
0.9800
1.010
0.9600
0.9800
75,963
-0.01(-1.01%)
Nov 19, 2021
1.000
1.010
0.9800
0.9900
63,931
-0.02(-1.98%)
Nov 18, 2021
1.000
1.020
0.9950
1.010
101,405
+0.00(+0.00%)
Nov 17, 2021
1.020
1.030
1.000
1.010
237,219
-0.03(-2.88%)
Nov 16, 2021
1.060
1.060
1.020
1.040
74,292
-0.02(-1.89%)
Nov 15, 2021
1.030
1.070
1.020
1.060
186,753
+0.02(+1.92%)
Nov 12, 2021
1.030
1.080
1.030
1.040
111,320
-0.02(-1.89%)
Nov 11, 2021
1.020
1.070
1.020
1.060
175,528
+0.00(+0.00%)
Nov 10, 2021
1.050
1.020
1.060
64,830
+0.00(+0.00%)
Nov 09, 2021
1.070
1.080
1.035
1.060
164,285
+0.00(+0.00%)
Nov 08, 2021
1.120
1.120
1.050
1.060
86,379
-0.06(-5.36%)
Nov 05, 2021
1.080
1.150
1.080
1.120
228,909
+0.03(+2.75%)
Nov 04, 2021
1.130
1.130
1.060
1.090
222,454
-0.02(-2.24%)
Nov 03, 2021
1.100
1.130
1.090
1.115
200,122
-0.01(-0.45%)
Nov 02, 2021
1.050
1.120
1.030
1.120
344,421
+0.09(+8.74%)
Nov 01, 2021
1.020
1.090
1.035
1.030
330,513
+0.00(+0.00%)
Oct 29, 2021
0.9900
1.040
0.9701
1.030
256,930
+0.02(+1.98%)
Oct 28, 2021
1.000
1.020
0.9702
1.010
201,429
+0.01(+1.00%)
Oct 27, 2021
1.000
1.030
0.9800
1.000
278,652
+0.01(+0.50%)
Oct 26, 2021
0.9700
0.9950
247,559
+0.04(+3.65%)
Oct 25, 2021
1.010
1.010
0.9600
0.9600
250,208
-0.05(-4.95%)
Oct 22, 2021
0.9600
1.030
0.9282
1.010
325,395
+0.02(+2.05%)
Oct 21, 2021
0.9800
0.9900
0.9700
0.9897
89,239
+0.01(+0.99%)
Oct 20, 2021
0.9700
0.9900
0.9600
0.9800
168,930
+0.01(+0.90%)
Oct 19, 2021
0.9800
1.010
0.9600
0.9713
77,020
+0.01(+1.16%)
Oct 18, 2021
0.9900
1.020
0.9601
0.9602
217,955
-0.03(-3.01%)
Oct 15, 2021
1.010
1.020
0.9701
0.9900
229,384
-0.02(-1.98%)
Oct 14, 2021
1.000
1.040
0.9512
1.010
241,866
-0.01(-0.98%)
Oct 13, 2021
0.9300
1.050
0.9215
1.020
233,103
+0.06(+6.25%)
Oct 12, 2021
0.9100
0.9800
0.8950
0.9600
139,533
+0.07(+7.80%)
Oct 11, 2021
0.9000
0.9300
0.8900
0.8905
43,412
-0.03(-3.20%)
Oct 08, 2021
0.9300
0.9400
0.9030
0.9199
41,445
+0.00(+0.22%)
Oct 07, 2021
0.9000
0.9000
0.9000
0.9179
88,327
+0.03(+3.82%)
Oct 06, 2021
0.8700
0.9020
0.8700
0.8841
30,456
-0.02(-1.98%)
Oct 05, 2021
0.8933
0.9100
0.8775
0.9020
45,599
+0.01(+1.04%)
Oct 04, 2021
0.9200
0.9200
0.8900
0.8927
60,879
+0.00(+0.00%)
Oct 01, 2021
0.8975
0.9299
0.8880
0.8927
191,916
+0.00(+0.53%)
Sep 30, 2021
0.9042
0.9048
0.8829
0.8880
99,674
-0.02(-1.88%)
Sep 29, 2021
0.9210
0.9210
0.9050
0.9050
30,374
-0.01(-1.20%)
Sep 28, 2021
0.9300
0.9500
0.9155
0.9160
38,616
-0.02(-2.55%)
Sep 27, 2021
0.9500
0.9600
0.9400
0.9400
74,658
-0.02(-2.18%)
Sep 24, 2021
0.9500
0.9700
0.9400
0.9609
65,694
+0.00(+0.09%)
Sep 23, 2021
0.9500
0.9600
0.9400
0.9600
67,453
+0.01(+1.04%)
Sep 22, 2021
0.9400
0.9600
0.9400
0.9501
53,031
+0.01(+1.07%)
Sep 21, 2021
0.9400
0.9499
0.9400
0.9400
93,910
+0.00(+0.00%)
Sep 20, 2021
0.9400
0.9691
0.9400
0.9400
260,764
+0.00(+0.00%)
Sep 17, 2021
0.9000
0.9477
0.9000
0.9400
136,452
+0.04(+4.44%)
Sep 16, 2021
0.9100
0.9136
0.9000
0.9000
68,238
-0.01(-1.50%)
Sep 15, 2021
0.9200
0.9300
0.9100
0.9137
76,296
-0.01(-0.70%)
Sep 14, 2021
0.9110
0.9480
0.9101
0.9201
46,793
-0.01(-1.38%)
Sep 13, 2021
0.9100
0.9548
0.9010
0.9330
78,136
+0.01(+1.46%)
Sep 10, 2021
0.9277
0.9300
0.9001
0.9196
159,377
-0.01(-0.84%)
Sep 09, 2021
0.9100
0.9495
0.8904
0.9274
56,996
-0.00(-0.31%)
Sep 08, 2021
0.9100
0.9492
0.9005
0.9303
194,079
+0.03(+3.32%)
Sep 07, 2021
1.000
1.010
0.8850
0.9004
537,144
-0.11(-10.85%)
Sep 03, 2021
1.020
1.030
1.010
1.010
119,558
-0.01(-0.98%)
Sep 02, 2021
1.030
1.050
1.020
1.020
132,262
-0.01(-0.97%)
Sep 01, 2021
1.040
1.070
1.010
1.030
163,186
-0.02(-1.90%)
Aug 31, 2021
1.010
1.060
1.010
1.050
183,358
+0.00(+0.00%)
Aug 30, 2021
1.100
1.110
1.050
1.050
137,741
-0.04(-3.67%)
Aug 27, 2021
1.050
1.130
1.040
1.090
263,116
+0.02(+1.87%)
Aug 26, 2021
1.100
1.110
1.050
1.070
330,434
-0.03(-2.73%)
Aug 25, 2021
1.000
1.130
0.9930
1.100
486,391
+0.08(+7.84%)
Aug 24, 2021
0.9700
1.050
0.9532
1.020
287,505
+0.07(+6.91%)
Aug 23, 2021
0.9700
1.028
0.9000
0.9541
331,562
-0.04(-3.81%)
Aug 20, 2021
0.9478
1.010
0.9300
0.9919
221,648
+0.07(+7.80%)
Aug 19, 2021
0.9000
0.9550
0.9000
0.9201
308,226
+0.01(+1.11%)
Aug 18, 2021
1.000
1.010
0.9050
0.9100
372,380
-0.10(-9.90%)
Aug 17, 2021
1.100
1.100
0.9978
1.010
422,033
-0.11(-9.82%)
Aug 16, 2021
1.180
1.190
1.100
1.120
576,348
-0.04(-3.45%)
Aug 13, 2021
1.120
1.190
1.110
1.160
930,020
+0.05(+4.50%)
Aug 12, 2021
1.080
1.110
1.050
1.110
373,111
+0.04(+3.74%)
Aug 11, 2021
1.050
1.080
1.050
1.070
194,877
-0.01(-0.93%)
Aug 10, 2021
1.060
1.080
1.030
1.080
270,685
+0.06(+5.88%)
Aug 09, 2021
1.010
1.020
0.9700
1.020
148,794
+0.01(+0.99%)
Aug 06, 2021
0.9908
1.010
0.9601
1.010
59,479
+0.01(+1.03%)
Aug 05, 2021
0.9800
1.000
0.9500
0.9997
88,070
+0.04(+3.72%)
Aug 04, 2021
0.9957
1.060
0.9500
0.9638
289,553
-0.06(-5.51%)
Aug 03, 2021
1.080
1.080
0.9900
1.020
137,620
-0.05(-4.67%)
Aug 02, 2021
0.9400
1.130
0.9400
1.070
726,688
+0.09(+8.92%)
Jul 30, 2021
0.9100
0.9824
0.8850
0.9824
222,113
+0.05(+5.65%)
Jul 29, 2021
0.9247
0.9300
0.9100
0.9299
44,937
-0.00(-0.01%)
Jul 28, 2021
0.8500
0.9500
0.8025
0.9300
198,967
+0.09(+10.90%)
Jul 27, 2021
0.8446
0.8686
0.8333
0.8386
119,813
-0.03(-3.46%)
Jul 26, 2021
0.9000
0.9000
0.8585
0.8687
89,343
-0.02(-1.86%)
Jul 23, 2021
0.9122
0.9300
0.8764
0.8852
108,645
-0.02(-2.69%)
Jul 22, 2021
0.9141
0.9278
0.8751
0.9097
81,143
+0.00(+0.07%)
Jul 21, 2021
0.8746
0.9200
0.8700
0.9091
110,068
+0.04(+5.04%)
Jul 20, 2021
0.8900
0.8900
0.8525
0.8655
156,351
+0.01(+0.64%)
Jul 19, 2021
0.8626
0.8700
0.8301
0.8600
120,975
-0.01(-1.49%)
Jul 16, 2021
0.8893
0.8982
0.8625
0.8730
56,313
-0.01(-1.34%)
Jul 15, 2021
0.8800
0.8927
0.8700
0.8849
168,087
+0.00(+0.56%)
Jul 14, 2021
0.9000
0.9100
0.8800
0.8800
212,701
-0.02(-2.44%)
Jul 13, 2021
0.9300
0.9500
0.9006
0.9020
139,712
-0.05(-5.05%)
Jul 12, 2021
0.9490
0.9500
0.9300
0.9500
89,774
+0.01(+1.06%)
Jul 09, 2021
0.9200
0.9500
0.9100
0.9400
114,326
+0.01(+1.46%)
Jul 08, 2021
0.9308
0.9500
0.9005
0.9265
98,850
-0.01(-1.57%)
Jul 07, 2021
0.9700
1.000
0.9311
0.9413
164,506
-0.04(-3.90%)
Jul 06, 2021
0.9603
0.9980
0.9600
0.9795
147,599
+0.01(+0.63%)
Jul 02, 2021
0.9800
1.040
0.9700
0.9734
160,155
-0.02(-2.01%)
Jul 01, 2021
1.010
1.020
0.9801
0.9934
403,158
+0.01(+1.11%)
Jun 30, 2021
1.010
1.010
0.9720
0.9825
112,463
-0.03(-2.72%)
Jun 29, 2021
1.050
1.060
1.010
1.010
173,425
-0.04(-3.81%)
Jun 28, 2021
1.050
1.090
1.030
1.050
177,481
+0.03(+2.94%)
Jun 25, 2021
1.020
1.090
1.000
1.020
2,559,820
-0.02(-1.92%)
Jun 24, 2021
0.9700
1.040
0.9632
1.040
241,354
+0.07(+7.00%)
Jun 23, 2021
0.9800
0.9805
0.9500
0.9720
238,802
-0.01(-1.02%)
Jun 22, 2021
0.9880
0.9880
0.9419
0.9820
287,028
-0.01(-0.61%)
Jun 21, 2021
1.050
1.070
0.9800
0.9880
356,571
-0.06(-5.90%)
Jun 18, 2021
1.120
1.130
1.040
1.050
347,473
-0.07(-6.67%)
Jun 17, 2021
1.140
1.140
1.111
1.125
179,149
-0.00(-0.44%)
Jun 16, 2021
1.210
1.210
1.100
1.130
481,961
-0.10(-8.13%)
Jun 15, 2021
1.200
1.230
1.170
1.230
296,060
-0.01(-0.81%)
Jun 14, 2021
1.510
1.570
1.190
1.240
1,931,819
+0.00(+0.00%)
Jun 11, 2021
1.210
1.240
1.200
1.240
142,990
+0.03(+2.48%)
Jun 10, 2021
1.230
1.230
1.180
1.210
133,941
+0.00(+0.00%)
Jun 09, 2021
1.250
1.250
1.180
1.210
212,504
-0.01(-0.82%)
Jun 08, 2021
1.170
1.240
1.152
1.220
275,699
+0.05(+4.27%)
Jun 07, 2021
1.180
1.200
1.150
1.170
280,887
-0.01(-0.85%)
Jun 04, 2021
1.160
1.190
1.147
1.180
269,560
+0.02(+1.72%)
Jun 03, 2021
1.130
1.170
1.130
1.160
185,536
+0.00(+0.00%)
Jun 02, 2021
1.180
1.180
1.130
1.160
146,134
+0.00(+0.00%)
Jun 01, 2021
1.140
1.170
1.120
1.160
201,840
+0.02(+1.75%)
May 28, 2021
1.160
1.180
1.120
1.140
192,480
-0.03(-2.56%)
May 27, 2021
1.150
1.180
1.080
1.170
177,990
+0.01(+0.86%)
May 26, 2021
1.110
1.160
1.080
1.160
182,936
+0.05(+4.50%)
May 25, 2021
1.120
1.185
1.060
1.110
614,013
-0.01(-0.89%)
May 24, 2021
1.070
1.130
1.070
1.120
291,071
+0.04(+3.70%)
May 21, 2021
1.080
1.110
1.060
1.080
176,447
+0.00(+0.00%)
May 20, 2021
1.090
1.150
1.050
1.080
267,052
-0.01(-0.92%)
May 19, 2021
1.100
1.120
1.040
1.090
232,445
+0.01(+0.93%)
May 18, 2021
1.050
1.150
1.020
1.080
412,528
+0.02(+1.89%)
May 17, 2021
1.020
1.060
0.9790
1.060
360,952
+0.04(+3.92%)
May 14, 2021
0.9700
1.020
0.9300
1.020
298,060
+0.08(+8.49%)
May 13, 2021
0.9100
0.9499
0.9000
0.9402
241,298
+0.03(+3.66%)
May 12, 2021
0.9100
0.9238
0.9000
0.9070
141,995
-0.01(-1.31%)
May 11, 2021
0.8900
0.9199
0.8700
0.9190
286,317
+0.04(+3.97%)
May 10, 2021
0.9243
0.9248
0.8810
0.8839
385,829
-0.04(-4.42%)
May 07, 2021
0.9200
0.9499
0.9100
0.9248
435,377
+0.00(+0.22%)
May 06, 2021
1.040
1.040
0.9100
0.9228
796,922
-0.08(-7.66%)
May 05, 2021
1.020
1.078
0.9700
0.9993
963,449
+0.03(+3.00%)
May 04, 2021
1.030
1.030
0.9600
0.9702
376,994
-0.07(-6.71%)
May 03, 2021
1.020
1.100
1.000
1.040
2,031,645
+0.02(+1.96%)
Apr 30, 2021
1.030
1.119
1.000
1.020
2,524,900
-0.01(-0.97%)
Apr 29, 2021
1.060
1.060
1.030
1.030
196,578
-0.01(-0.96%)
Apr 28, 2021
1.050
1.070
1.030
1.040
129,941
+0.00(+0.00%)
Apr 27, 2021
1.070
1.070
1.030
1.040
160,187
-0.02(-1.89%)
Apr 26, 2021
1.050
1.060
1.030
1.060
191,721
+0.02(+1.92%)
Apr 23, 2021
1.000
1.050
1.000
1.040
221,200
+0.03(+2.97%)
Apr 22, 2021
1.040
1.060
1.000
1.010
160,282
-0.04(-3.81%)
Apr 21, 2021
1.010
1.070
0.9700
1.050
222,997
+0.06(+6.06%)
Apr 20, 2021
0.9800
1.000
0.9500
0.9900
229,100
+0.02(+2.06%)
Apr 19, 2021
0.9800
0.9900
0.9500
0.9700
265,294
+0.02(+2.25%)
Apr 16, 2021
1.000
1.050
0.9000
0.9487
646,400
-0.07(-6.99%)
Apr 15, 2021
1.000
1.100
0.9900
1.020
826,305
+0.02(+2.00%)
Apr 14, 2021
1.040
1.040
0.9700
1.000
550,302
-0.05(-4.76%)
Apr 13, 2021
1.040
1.070
1.010
1.050
342,993
+0.00(+0.00%)
Apr 12, 2021
1.060
1.080
1.050
1.050
317,707
-0.05(-4.55%)
Apr 09, 2021
1.050
1.150
1.050
1.100
441,200
+0.06(+5.77%)
Apr 08, 2021
1.050
1.060
1.040
1.040
217,696
-0.02(-1.89%)
Apr 07, 2021
1.060
1.080
1.050
1.060
279,407
-0.02(-1.85%)
Apr 06, 2021
1.080
1.100
1.070
1.080
194,816
-0.01(-0.92%)
Apr 05, 2021
1.170
1.170
1.070
1.090
354,551
-0.04(-3.54%)
Apr 01, 2021
1.090
1.180
1.070
1.130
466,000
+0.06(+5.61%)
Mar 31, 2021
1.120
1.120
1.030
1.070
498,133
+0.00(+0.00%)
Mar 30, 2021
1.090
1.090
1.060
1.070
222,133
-0.03(-2.73%)
Mar 29, 2021
1.170
1.190
1.070
1.100
836,145
-0.05(-4.35%)
Mar 26, 2021
1.200
1.200
1.120
1.150
235,500
-0.05(-4.17%)
Mar 25, 2021
1.130
1.220
1.070
1.200
960,741
+0.06(+5.26%)
Mar 24, 2021
1.180
1.180
1.120
1.140
250,972
-0.03(-2.56%)
Mar 23, 2021
1.250
1.260
1.150
1.170
343,489
-0.12(-9.30%)
Mar 22, 2021
1.380
1.400
1.230
1.290
1,144,166
+0.01(+0.78%)
Mar 19, 2021
1.190
1.360
1.170
1.280
1,339,500
+0.10(+8.47%)
Mar 18, 2021
1.220
1.260
1.170
1.180
224,926
-0.06(-4.84%)
Mar 17, 2021
1.260
1.260
1.210
1.240
212,428
+0.00(+0.00%)
Mar 16, 2021
1.290
1.290
1.220
1.240
334,385
-0.03(-2.36%)
Mar 15, 2021
1.270
1.270
1.250
1.270
209,966
+0.04(+3.25%)
Mar 12, 2021
1.190
1.240
1.190
1.230
158,300
+0.00(+0.00%)
Mar 11, 2021
1.180
1.240
1.180
1.230
167,540
+0.05(+4.24%)
Mar 10, 2021
1.200
1.260
1.170
1.180
262,736
-0.02(-1.67%)
Mar 09, 2021
1.180
1.220
1.180
1.200
144,976
+0.02(+1.69%)
Mar 08, 2021
1.180
1.210
1.130
1.180
140,276
+0.02(+1.72%)
Mar 05, 2021
1.160
1.180
1.110
1.160
514,200
+0.02(+1.75%)
Mar 04, 2021
1.200
1.220
1.120
1.140
481,796
-0.07(-5.79%)
Mar 03, 2021
1.190
1.250
1.190
1.210
244,689
-0.02(-1.63%)
Mar 02, 2021
1.240
1.280
1.220
1.230
210,232
-0.03(-2.38%)
Mar 01, 2021
1.240
1.270
1.220
1.260
345,437
+0.06(+5.00%)
Feb 26, 2021
1.270
1.300
1.190
1.200
315,400
-0.05(-4.00%)
Feb 25, 2021
1.330
1.350
1.220
1.250
249,910
-0.08(-6.02%)
Feb 24, 2021
1.340
1.400
1.320
1.330
238,680
+0.02(+1.53%)
Feb 23, 2021
1.390
1.400
1.260
1.310
292,938
-0.09(-6.43%)
Feb 22, 2021
1.490
1.490
1.400
1.400
227,975
-0.03(-2.10%)
Feb 19, 2021
1.450
1.490
1.378
1.430
354,300
-0.02(-1.38%)
Feb 18, 2021
1.540
1.560
1.450
1.450
273,008
-0.12(-7.64%)
Feb 17, 2021
1.600
1.650
1.510
1.570
498,570
-0.02(-1.26%)
Feb 16, 2021
1.470
1.640
1.430
1.590
1,518,115
+0.18(+12.77%)
Feb 12, 2021
1.460
1.490
1.360
1.410
580,700
-0.07(-4.73%)
Feb 11, 2021
1.600
1.600
1.460
1.480
470,465
-0.03(-1.99%)
Feb 10, 2021
1.600
1.610
1.470
1.510
757,247
-0.01(-0.66%)
Feb 09, 2021
1.490
1.530
1.430
1.520
721,901
+0.04(+2.70%)
Feb 08, 2021
1.370
1.490
1.340
1.480
1,176,910
+0.16(+12.12%)
Feb 05, 2021
1.330
1.330
1.270
1.320
355,200
+0.03(+2.33%)
Feb 04, 2021
1.270
1.290
1.240
1.290
251,948
+0.03(+2.38%)
Feb 03, 2021
1.250
1.270
1.240
1.260
262,424
+0.00(+0.00%)
Feb 02, 2021
1.260
1.270
1.230
1.260
179,100
+0.00(+0.00%)
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.