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
Ur Energy Inc
(NY:
URG
)
1.510
-0.070 (-4.43%)
Official Closing Price
Updated: 8:00 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 (%)
Oct 31, 2017
0.5207
0.5327
0.5150
0.5300
87,278
+0.00(+0.00%)
Oct 30, 2017
0.5300
0.5100
0.5300
156,400
+0.00(+0.04%)
Oct 27, 2017
0.5227
0.5309
0.5050
0.5298
242,422
-0.00(-0.02%)
Oct 26, 2017
0.5150
0.5359
0.5150
0.5299
77,377
+0.00(+0.49%)
Oct 25, 2017
0.5350
0.5400
0.5200
0.5273
90,403
-0.00(-0.70%)
Oct 24, 2017
0.5300
0.5400
0.5220
0.5310
134,410
+0.00(+0.19%)
Oct 23, 2017
0.5230
0.5510
0.5100
0.5300
413,649
+0.03(+5.58%)
Oct 20, 2017
0.5291
0.5299
0.5020
0.5020
101,192
-0.02(-3.46%)
Oct 19, 2017
0.5011
0.5300
0.5011
0.5200
356,521
+0.02(+4.00%)
Oct 18, 2017
0.5192
0.5200
0.5000
0.5000
239,288
-0.01(-2.53%)
Oct 17, 2017
0.5200
0.5279
0.5100
0.5130
464,334
-0.02(-3.19%)
Oct 16, 2017
0.5410
0.5500
0.5100
0.5299
293,085
-0.03(-4.52%)
Oct 13, 2017
0.5590
0.5590
0.5250
0.5550
150,711
+0.01(+1.83%)
Oct 12, 2017
0.5247
0.5510
0.5247
0.5450
120,778
+0.01(+2.81%)
Oct 11, 2017
0.5600
0.5600
0.5290
0.5301
237,149
-0.03(-5.31%)
Oct 10, 2017
0.5600
0.5633
0.5329
0.5598
189,385
-0.00(-0.04%)
Oct 09, 2017
0.5400
0.5708
0.5231
0.5600
182,953
-0.01(-1.22%)
Oct 06, 2017
0.5520
0.5693
0.5500
0.5669
249,505
+0.02(+2.85%)
Oct 05, 2017
0.5675
0.5680
0.5504
0.5512
150,719
-0.02(-2.89%)
Oct 04, 2017
0.5620
0.5700
0.5620
0.5676
63,605
+0.00(+0.46%)
Oct 03, 2017
0.5640
0.5750
0.5600
0.5650
189,849
-0.00(-0.09%)
Oct 02, 2017
0.5400
0.5728
0.5400
0.5655
122,472
-0.01(-1.65%)
Sep 29, 2017
0.5792
0.5809
0.5640
0.5750
93,517
+0.00(+0.07%)
Sep 28, 2017
0.5755
0.5800
0.5600
0.5746
133,597
-0.01(-0.95%)
Sep 27, 2017
0.5710
0.5899
0.5703
0.5801
187,769
+0.01(+1.59%)
Sep 26, 2017
0.5800
0.5850
0.5703
0.5710
129,747
-0.01(-2.31%)
Sep 25, 2017
0.5300
0.5849
0.5300
0.5845
318,385
+0.01(+1.48%)
Sep 22, 2017
0.5820
0.5850
0.5700
0.5760
146,443
-0.01(-1.03%)
Sep 21, 2017
0.5700
0.5820
0.5600
0.5820
128,226
+0.01(+1.48%)
Sep 20, 2017
0.5790
0.5790
0.5500
0.5735
216,135
+0.00(+0.12%)
Sep 19, 2017
0.5997
0.5997
0.5521
0.5728
315,321
-0.01(-2.54%)
Sep 18, 2017
0.5900
0.5997
0.5620
0.5877
234,417
-0.00(-0.39%)
Sep 15, 2017
0.5700
0.5900
0.5600
0.5900
143,056
+0.02(+4.09%)
Sep 14, 2017
0.5700
0.5800
0.5459
0.5668
232,545
-0.00(-0.49%)
Sep 13, 2017
0.5790
0.5946
0.5600
0.5696
128,151
-0.00(-0.07%)
Sep 12, 2017
0.5770
0.5799
0.5565
0.5700
100,696
+0.00(+0.00%)
Sep 11, 2017
0.5800
0.5994
0.5500
0.5700
386,835
-0.03(-4.86%)
Sep 08, 2017
0.6000
0.6002
0.5732
0.5991
186,651
-0.00(-0.12%)
Sep 07, 2017
0.6000
0.6278
0.5900
0.5998
91,782
-0.01(-1.02%)
Sep 06, 2017
0.5900
0.6095
0.5900
0.6060
118,422
+0.01(+0.83%)
Sep 05, 2017
0.5700
0.6100
0.5700
0.6010
132,559
+0.00(+0.17%)
Sep 01, 2017
0.6100
0.6100
0.5930
0.6000
155,681
-0.01(-1.64%)
Aug 31, 2017
0.6150
0.6200
0.5894
0.6100
292,550
-0.01(-1.42%)
Aug 30, 2017
0.5650
0.6188
0.5650
0.6188
297,175
+0.05(+9.52%)
Aug 29, 2017
0.5510
0.5715
0.5460
0.5650
119,304
+0.01(+2.54%)
Aug 28, 2017
0.5580
0.5690
0.5503
0.5510
128,457
-0.01(-2.29%)
Aug 25, 2017
0.5590
0.5700
0.5580
0.5639
61,545
-0.01(-0.90%)
Aug 24, 2017
0.5510
0.5690
0.5500
0.5690
99,306
+0.00(+0.00%)
Aug 23, 2017
0.5520
0.5700
0.5520
0.5690
63,912
-0.00(-0.18%)
Aug 22, 2017
0.5500
0.5740
0.5500
0.5700
139,399
+0.02(+2.89%)
Aug 21, 2017
0.5500
0.5700
0.5460
0.5540
189,112
-0.02(-3.65%)
Aug 18, 2017
0.5510
0.5750
0.5500
0.5750
177,338
+0.01(+1.20%)
Aug 17, 2017
0.5900
0.5900
0.5339
0.5682
988,360
-0.02(-3.69%)
Aug 16, 2017
0.6100
0.6100
0.5750
0.5900
81,786
-0.01(-1.17%)
Aug 15, 2017
0.5940
0.5984
0.5819
0.5970
112,830
+0.00(+0.34%)
Aug 14, 2017
0.5720
0.6000
0.5720
0.5950
156,344
+0.01(+0.85%)
Aug 11, 2017
0.5700
0.5948
0.5700
0.5900
186,023
+0.01(+1.72%)
Aug 10, 2017
0.5801
0.5936
0.5757
0.5800
269,167
-0.02(-3.09%)
Aug 09, 2017
0.5800
0.6032
0.5784
0.5985
143,009
+0.02(+2.66%)
Aug 08, 2017
0.5926
0.6198
0.5800
0.5830
338,729
-0.03(-4.61%)
Aug 07, 2017
0.5800
0.6400
0.5736
0.6112
173,904
-0.00(-0.46%)
Aug 04, 2017
0.6270
0.6270
0.5913
0.6140
143,398
-0.00(-0.10%)
Aug 03, 2017
0.6420
0.6420
0.5901
0.6146
268,974
-0.03(-4.27%)
Aug 02, 2017
0.6220
0.6450
0.6173
0.6420
190,007
+0.03(+4.39%)
Aug 01, 2017
0.6600
0.6600
0.6150
0.6150
156,220
-0.03(-3.91%)
Jul 31, 2017
0.6600
0.6654
0.6150
0.6400
455,456
-0.02(-2.72%)
Jul 28, 2017
0.6498
0.6602
0.6400
0.6579
276,163
+0.01(+1.86%)
Jul 27, 2017
0.6665
0.6735
0.6300
0.6459
147,725
-0.03(-3.76%)
Jul 26, 2017
0.6600
0.6900
0.6566
0.6711
138,931
-0.00(-0.19%)
Jul 25, 2017
0.6650
0.6776
0.6611
0.6724
129,437
+0.00(+0.36%)
Jul 24, 2017
0.6600
0.6926
0.6600
0.6700
173,063
-0.01(-0.77%)
Jul 21, 2017
0.6980
0.6980
0.6650
0.6752
129,641
-0.01(-2.14%)
Jul 20, 2017
0.7171
0.7200
0.6553
0.6900
340,900
-0.03(-3.78%)
Jul 19, 2017
0.6599
0.7171
0.6590
0.7171
669,951
+0.06(+9.08%)
Jul 18, 2017
0.6700
0.6700
0.6300
0.6574
454,279
-0.01(-1.59%)
Jul 17, 2017
0.6000
0.6699
0.6000
0.6680
621,281
+0.05(+8.62%)
Jul 14, 2017
0.6100
0.6300
0.5900
0.6150
213,345
+0.00(+0.75%)
Jul 13, 2017
0.5905
0.6200
0.5900
0.6104
144,422
+0.02(+3.41%)
Jul 12, 2017
0.6000
0.6298
0.5903
0.5903
91,715
-0.02(-2.85%)
Jul 11, 2017
0.6150
0.6152
0.5890
0.6076
123,112
-0.01(-2.00%)
Jul 10, 2017
0.6364
0.6364
0.5900
0.6200
167,193
+0.01(+1.31%)
Jul 07, 2017
0.6490
0.6490
0.5900
0.6120
107,492
-0.02(-3.18%)
Jul 06, 2017
0.6000
0.6450
0.6000
0.6321
284,618
-0.01(-1.23%)
Jul 05, 2017
0.6400
0.6490
0.6163
0.6400
138,316
+0.00(+0.00%)
Jul 03, 2017
0.6699
0.6699
0.6343
0.6400
300,370
+0.01(+2.06%)
Jun 30, 2017
0.6300
0.6362
0.6008
0.6271
112,560
-0.00(-0.46%)
Jun 29, 2017
0.6170
0.6300
0.6001
0.6300
385,104
+0.02(+3.28%)
Jun 28, 2017
0.5810
0.6189
0.5810
0.6100
154,687
+0.02(+3.35%)
Jun 27, 2017
0.5900
0.6100
0.5900
0.5902
150,310
-0.02(-3.25%)
Jun 26, 2017
0.5900
0.6100
0.5700
0.6100
333,170
+0.01(+1.67%)
Jun 23, 2017
0.5900
0.6000
0.5462
0.6000
217,633
+0.04(+7.14%)
Jun 22, 2017
0.5750
0.5799
0.5500
0.5600
112,195
-0.01(-2.10%)
Jun 21, 2017
0.5772
0.5772
0.5500
0.5720
165,944
+0.02(+3.06%)
Jun 20, 2017
0.5800
0.5955
0.5463
0.5550
200,788
-0.02(-4.31%)
Jun 19, 2017
0.6188
0.6188
0.5600
0.5800
211,723
+0.02(+2.65%)
Jun 16, 2017
0.6000
0.6000
0.5650
0.5650
158,422
-0.03(-4.59%)
Jun 15, 2017
0.5800
0.6200
0.5800
0.5922
125,006
+0.00(+0.71%)
Jun 14, 2017
0.6050
0.6100
0.5800
0.5880
272,681
-0.02(-2.81%)
Jun 13, 2017
0.6250
0.6250
0.5800
0.6050
337,341
+0.01(+0.83%)
Jun 12, 2017
0.6420
0.6420
0.5700
0.6000
575,564
-0.02(-3.07%)
Jun 09, 2017
0.5650
0.6300
0.5590
0.6190
1,563,018
+0.06(+10.93%)
Jun 08, 2017
0.5200
0.5667
0.5200
0.5580
295,827
+0.04(+7.74%)
Jun 07, 2017
0.5110
0.5322
0.5103
0.5179
104,900
-0.02(-3.00%)
Jun 06, 2017
0.5200
0.5392
0.5150
0.5339
170,421
-0.01(-1.13%)
Jun 05, 2017
0.5500
0.5595
0.5120
0.5400
183,740
-0.01(-1.64%)
Jun 02, 2017
0.5115
0.5500
0.5000
0.5490
343,901
+0.05(+9.69%)
Jun 01, 2017
0.5055
0.5450
0.5005
0.5005
313,573
-0.02(-3.75%)
May 31, 2017
0.5400
0.5400
0.5090
0.5200
278,596
-0.02(-3.70%)
May 30, 2017
0.5500
0.5500
0.5161
0.5400
141,827
+0.00(+0.00%)
May 26, 2017
0.5600
0.5600
0.5169
0.5400
214,952
-0.02(-3.57%)
May 25, 2017
0.5328
0.5600
0.5193
0.5600
298,508
+0.01(+1.82%)
May 24, 2017
0.5700
0.5750
0.5409
0.5500
137,791
-0.02(-4.35%)
May 23, 2017
0.5500
0.5899
0.5500
0.5750
182,499
+0.00(+0.86%)
May 22, 2017
0.5701
0.5870
0.5500
0.5701
145,579
+0.00(+0.02%)
May 19, 2017
0.5300
0.5925
0.5272
0.5700
329,329
+0.05(+9.07%)
May 18, 2017
0.5401
0.5497
0.5226
0.5226
231,570
-0.03(-4.60%)
May 17, 2017
0.5701
0.5789
0.5302
0.5478
275,483
-0.04(-6.63%)
May 16, 2017
0.6200
0.6200
0.5600
0.5867
208,064
+0.00(+0.29%)
May 15, 2017
0.5500
0.5950
0.5429
0.5850
182,004
+0.04(+6.40%)
May 12, 2017
0.5400
0.5510
0.5316
0.5498
72,847
-0.00(-0.31%)
May 11, 2017
0.5800
0.5800
0.5375
0.5515
224,506
+0.00(+0.29%)
May 10, 2017
0.5489
0.5499
0.5160
0.5499
271,594
+0.02(+3.68%)
May 09, 2017
0.5250
0.5497
0.5100
0.5304
276,897
+0.01(+1.30%)
May 08, 2017
0.5000
0.5399
0.5000
0.5236
289,539
+0.02(+4.72%)
May 05, 2017
0.5050
0.5259
0.5000
0.5000
709,489
-0.01(-0.99%)
May 04, 2017
0.5601
0.5776
0.5050
0.5050
902,148
-0.06(-11.22%)
May 03, 2017
0.5528
0.5800
0.5528
0.5688
127,729
+0.01(+1.55%)
May 02, 2017
0.5799
0.5990
0.5601
0.5601
170,677
-0.04(-6.65%)
May 01, 2017
0.5500
0.6000
0.5500
0.6000
231,823
+0.05(+9.09%)
Apr 28, 2017
0.5611
0.5899
0.5357
0.5500
634,851
-0.02(-3.85%)
Apr 27, 2017
0.5899
0.5923
0.5610
0.5720
586,855
-0.03(-4.67%)
Apr 26, 2017
0.6100
0.6150
0.6000
0.6000
221,880
-0.02(-2.44%)
Apr 25, 2017
0.6360
0.6360
0.6010
0.6150
236,433
-0.01(-1.60%)
Apr 24, 2017
0.6100
0.6335
0.6001
0.6250
179,569
-0.00(-0.46%)
Apr 21, 2017
0.6271
0.6300
0.5960
0.6279
497,582
+0.02(+2.85%)
Apr 20, 2017
0.6200
0.6299
0.5971
0.6105
617,782
+0.00(+0.08%)
Apr 19, 2017
0.6411
0.6628
0.6100
0.6100
363,098
-0.03(-4.69%)
Apr 18, 2017
0.6450
0.6748
0.6400
0.6400
367,066
-0.01(-1.78%)
Apr 17, 2017
0.6500
0.6809
0.6400
0.6516
422,411
-0.01(-1.12%)
Apr 13, 2017
0.6728
0.6890
0.6569
0.6590
165,739
-0.03(-4.08%)
Apr 12, 2017
0.7159
0.7160
0.6726
0.6870
352,196
-0.03(-4.05%)
Apr 11, 2017
0.7099
0.7226
0.6812
0.7160
261,824
+0.02(+2.30%)
Apr 10, 2017
0.6845
0.7200
0.6625
0.6999
469,192
+0.03(+4.17%)
Apr 07, 2017
0.6626
0.6753
0.6626
0.6719
183,006
+0.01(+1.05%)
Apr 06, 2017
0.6701
0.6726
0.6526
0.6649
59,498
+0.00(+0.17%)
Apr 05, 2017
0.6604
0.6736
0.6451
0.6638
248,249
+0.00(+0.70%)
Apr 04, 2017
0.6300
0.6658
0.6300
0.6592
151,469
+0.01(+1.43%)
Apr 03, 2017
0.6698
0.6699
0.6308
0.6499
271,320
-0.01(-1.69%)
Mar 31, 2017
0.6601
0.7000
0.6601
0.6611
87,030
-0.00(-0.74%)
Mar 30, 2017
0.6999
0.6999
0.6600
0.6660
379,377
-0.02(-2.56%)
Mar 29, 2017
0.7099
0.7100
0.6742
0.6835
184,945
-0.02(-2.88%)
Mar 28, 2017
0.6451
0.7038
0.6450
0.7038
198,896
+0.04(+6.64%)
Mar 27, 2017
0.6827
0.6827
0.6600
0.6600
213,209
-0.03(-4.33%)
Mar 24, 2017
0.6701
0.6980
0.6600
0.6899
84,645
-0.00(-0.06%)
Mar 23, 2017
0.6900
0.7101
0.6700
0.6903
173,067
+0.00(+0.06%)
Mar 22, 2017
0.6702
0.6900
0.6691
0.6899
126,899
+0.00(+0.17%)
Mar 21, 2017
0.7270
0.7434
0.6717
0.6887
488,455
-0.05(-7.06%)
Mar 20, 2017
0.7801
0.7820
0.7050
0.7410
364,186
-0.04(-5.59%)
Mar 17, 2017
0.7799
0.8000
0.7613
0.7849
488,635
+0.00(+0.63%)
Mar 16, 2017
0.7488
0.7821
0.7350
0.7800
887,804
+0.05(+6.31%)
Mar 15, 2017
0.6999
0.7337
0.6999
0.7337
521,476
+0.02(+3.37%)
Mar 14, 2017
0.7097
0.7200
0.6912
0.7098
276,141
-0.00(-0.01%)
Mar 13, 2017
0.7099
0.7200
0.6854
0.7099
177,135
+0.02(+3.39%)
Mar 10, 2017
0.7100
0.7100
0.6700
0.6866
171,926
-0.00(-0.49%)
Mar 09, 2017
0.7100
0.7123
0.6513
0.6900
392,404
-0.02(-2.80%)
Mar 08, 2017
0.6700
0.7200
0.6700
0.7099
600,984
+0.04(+5.86%)
Mar 07, 2017
0.6600
0.6818
0.6450
0.6706
515,078
+0.01(+1.15%)
Mar 06, 2017
0.6999
0.7200
0.6300
0.6630
1,150,165
-0.06(-7.90%)
Mar 03, 2017
0.7526
0.7701
0.6537
0.7199
874,190
-0.05(-6.51%)
Mar 02, 2017
0.7888
0.7888
0.7557
0.7700
344,718
-0.02(-1.96%)
Mar 01, 2017
0.7801
0.7906
0.7606
0.7854
423,955
+0.02(+2.01%)
Feb 28, 2017
0.8099
0.8200
0.7605
0.7699
656,080
-0.03(-3.75%)
Feb 27, 2017
0.7801
0.8000
0.7525
0.7999
600,869
+0.04(+4.64%)
Feb 24, 2017
0.7501
0.7799
0.7400
0.7644
497,170
+0.00(+0.59%)
Feb 23, 2017
0.7701
0.7736
0.7480
0.7599
379,334
-0.00(-0.42%)
Feb 22, 2017
0.7600
0.8000
0.7600
0.7631
360,924
-0.04(-4.60%)
Feb 21, 2017
0.8101
0.8110
0.7555
0.7999
773,833
-0.01(-1.25%)
Feb 17, 2017
0.8100
0.8100
0.8100
0
-0.00(-0.31%)
Feb 16, 2017
0.8300
0.8300
0.7985
0.8125
584,840
-0.01(-0.93%)
Feb 15, 2017
0.8800
0.8857
0.8040
0.8201
1,034,373
-0.08(-8.44%)
Feb 14, 2017
0.8751
0.9100
0.8750
0.8957
1,795,973
+0.03(+2.94%)
Feb 13, 2017
0.8099
0.8798
0.7958
0.8701
1,230,916
+0.04(+5.22%)
Feb 10, 2017
0.7701
0.8448
0.7700
0.8269
1,002,305
+0.04(+4.64%)
Feb 09, 2017
0.7764
0.8000
0.7739
0.7902
835,708
+0.03(+3.27%)
Feb 08, 2017
0.7501
0.7941
0.7500
0.7652
699,601
+0.01(+1.30%)
Feb 07, 2017
0.7501
0.7610
0.7300
0.7554
358,990
+0.01(+0.75%)
Feb 06, 2017
0.7300
0.7799
0.7300
0.7498
442,830
-0.01(-1.03%)
Feb 03, 2017
0.7210
0.7599
0.7163
0.7576
287,733
+0.02(+2.10%)
Feb 02, 2017
0.7201
0.7558
0.6900
0.7420
774,015
-0.00(-0.17%)
Feb 01, 2017
0.7784
0.7784
0.7138
0.7433
585,214
-0.03(-3.47%)
Jan 31, 2017
0.7779
0.7900
0.7416
0.7700
531,457
+0.01(+0.72%)
Jan 30, 2017
0.8000
0.8000
0.7301
0.7645
929,375
-0.03(-3.23%)
Jan 27, 2017
0.8101
0.8180
0.7650
0.7900
674,014
-0.02(-2.11%)
Jan 26, 2017
0.8299
0.8456
0.7820
0.8070
890,350
-0.03(-3.93%)
Jan 25, 2017
0.8800
0.9044
0.8200
0.8400
1,739,335
-0.02(-2.33%)
Jan 24, 2017
0.8020
0.8657
0.7799
0.8600
3,039,553
+0.06(+7.63%)
Jan 23, 2017
0.7999
0.8043
0.7732
0.7990
1,646,430
+0.03(+3.77%)
Jan 20, 2017
0.7900
0.8100
0.7600
0.7700
553,533
+0.00(+0.20%)
Jan 19, 2017
0.7500
0.7853
0.7000
0.7685
664,400
+0.04(+4.87%)
Jan 18, 2017
0.7600
0.7844
0.7200
0.7328
1,036,537
-0.07(-8.17%)
Jan 17, 2017
0.7842
0.8300
0.7700
0.7980
1,294,211
+0.03(+3.62%)
Jan 13, 2017
0.7701
0.7701
0.7701
0
+0.04(+4.90%)
Jan 12, 2017
0.7939
0.8396
0.7020
0.7341
2,568,307
-0.04(-5.13%)
Jan 11, 2017
0.6721
0.7920
0.6721
0.7738
4,928,741
+0.10(+14.62%)
Jan 10, 2017
0.6059
0.6800
0.6000
0.6751
1,895,184
+0.06(+8.89%)
Jan 09, 2017
0.6199
0.6300
0.5852
0.6200
705,824
+0.00(+0.00%)
Jan 06, 2017
0.6300
0.6300
0.5898
0.6200
566,964
+0.01(+0.86%)
Jan 05, 2017
0.5858
0.6387
0.5702
0.6147
1,319,779
+0.04(+7.82%)
Jan 04, 2017
0.5499
0.5800
0.5300
0.5701
1,339,366
+0.04(+6.54%)
Jan 03, 2017
0.5311
0.5440
0.5200
0.5351
341,991
+0.00(+0.75%)
Dec 30, 2016
0.5311
0.5311
0.5311
0
+0.03(+5.57%)
Dec 29, 2016
0.5100
0.5285
0.5000
0.5031
343,597
+0.00(+0.22%)
Dec 28, 2016
0.5121
0.5422
0.5000
0.5020
607,657
-0.02(-3.48%)
Dec 27, 2016
0.5259
0.5598
0.5201
0.5201
423,902
-0.01(-1.08%)
Dec 23, 2016
0.5258
0.5258
0.5258
0
+0.01(+2.10%)
Dec 22, 2016
0.5206
0.5500
0.5050
0.5150
1,226,775
-0.01(-1.55%)
Dec 21, 2016
0.5299
0.5400
0.5218
0.5231
234,647
-0.02(-3.81%)
Dec 20, 2016
0.5400
0.5500
0.5300
0.5438
298,876
-0.01(-1.56%)
Dec 19, 2016
0.5819
0.5819
0.5500
0.5524
352,391
-0.03(-5.78%)
Dec 16, 2016
0.5498
0.5900
0.5300
0.5863
1,062,669
+0.05(+8.59%)
Dec 15, 2016
0.5201
0.5425
0.4916
0.5399
408,100
+0.03(+5.86%)
Dec 14, 2016
0.5389
0.5390
0.5025
0.5100
158,331
-0.03(-5.38%)
Dec 13, 2016
0.5025
0.5457
0.5025
0.5390
305,337
+0.02(+2.86%)
Dec 12, 2016
0.5379
0.5499
0.5028
0.5240
563,213
-0.03(-5.16%)
Dec 09, 2016
0.5000
0.5741
0.4900
0.5525
1,727,795
+0.07(+13.99%)
Dec 08, 2016
0.4640
0.4848
0.4600
0.4847
550,904
+0.02(+5.35%)
Dec 07, 2016
0.4425
0.4686
0.4423
0.4601
478,406
+0.02(+4.59%)
Dec 06, 2016
0.4452
0.4620
0.4253
0.4399
575,362
-0.00(-0.79%)
Dec 05, 2016
0.4400
0.4600
0.4400
0.4434
329,015
-0.01(-2.57%)
Dec 02, 2016
0.4700
0.4700
0.4501
0.4551
230,637
-0.02(-4.53%)
Dec 01, 2016
0.4500
0.4767
0.4450
0.4767
438,523
+0.03(+5.93%)
Nov 30, 2016
0.4377
0.4502
0.4250
0.4500
487,475
+0.02(+4.65%)
Nov 29, 2016
0.4272
0.4400
0.4250
0.4300
155,978
-0.01(-2.23%)
Nov 28, 2016
0.4299
0.4433
0.4224
0.4398
161,408
+0.02(+4.71%)
Nov 25, 2016
0.4201
0.4202
0.4200
0.4200
50,274
-0.00(-0.14%)
Nov 23, 2016
0.4206
0.4206
0.4206
0
-0.01(-2.86%)
Nov 22, 2016
0.4296
0.4330
0.4061
0.4330
419,852
+0.01(+1.76%)
Nov 21, 2016
0.4398
0.4399
0.4221
0.4255
392,169
-0.01(-3.23%)
Nov 18, 2016
0.4451
0.4460
0.4232
0.4397
178,397
+0.00(+0.62%)
Nov 17, 2016
0.4372
0.4499
0.4163
0.4370
639,849
+0.01(+1.89%)
Nov 16, 2016
0.4356
0.4509
0.4200
0.4289
855,722
-0.03(-6.35%)
Nov 15, 2016
0.4601
0.4637
0.4350
0.4580
209,210
+0.01(+1.76%)
Nov 14, 2016
0.4608
0.4800
0.4300
0.4501
382,534
-0.03(-6.23%)
Nov 11, 2016
0.4900
0.4900
0.4520
0.4800
166,727
+0.00(+0.86%)
Nov 10, 2016
0.4500
0.4858
0.4300
0.4759
441,120
+0.01(+2.34%)
Nov 09, 2016
0.4401
0.4650
0.4400
0.4650
218,168
+0.01(+2.20%)
Nov 08, 2016
0.4500
0.4550
0.4316
0.4550
108,046
+0.00(+0.00%)
Nov 07, 2016
0.4300
0.4550
0.4300
0.4550
172,729
+0.03(+5.81%)
Nov 04, 2016
0.4523
0.4551
0.4300
0.4300
328,834
-0.02(-4.91%)
Nov 03, 2016
0.4651
0.4802
0.4300
0.4522
471,696
-0.03(-5.71%)
Nov 02, 2016
0.4999
0.5000
0.4668
0.4796
290,125
-0.02(-4.06%)
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.