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
Amfil Technologies
(OP:
AMFE
)
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 (%)
Oct 31, 2018
0.0874
0.0874
0.0801
0.0845
1,050,329
-0.00(-0.12%)
Oct 30, 2018
0.0874
0.0874
0.0826
0.0846
283,557
-0.00(-2.65%)
Oct 29, 2018
0.0900
0.0910
0.0826
0.0869
230,670
-0.00(-3.23%)
Oct 26, 2018
0.0930
0.0930
0.0880
0.0898
657,500
-0.00(-3.23%)
Oct 25, 2018
0.0900
0.0940
0.0830
0.0928
252,737
+0.01(+6.67%)
Oct 24, 2018
0.0845
0.0900
0.0800
0.0870
900,407
+0.00(+1.16%)
Oct 23, 2018
0.0900
0.0900
0.0810
0.0860
374,574
-0.00(-4.44%)
Oct 22, 2018
0.0900
0.0910
0.0880
0.0900
430,885
+0.00(+1.12%)
Oct 19, 2018
0.0865
0.0920
0.0850
0.0890
924,000
+0.00(+2.30%)
Oct 18, 2018
0.0880
0.0900
0.0860
0.0870
562,426
-0.00(-3.33%)
Oct 17, 2018
0.0901
0.0929
0.0880
0.0900
824,172
-0.00(-2.17%)
Oct 16, 2018
0.0955
0.0969
0.0902
0.0920
836,085
-0.01(-5.15%)
Oct 15, 2018
0.1002
0.1019
0.0922
0.0970
843,162
-0.01(-6.01%)
Oct 12, 2018
0.1028
0.1040
0.0900
0.1032
1,183,300
+0.00(+2.69%)
Oct 11, 2018
0.1025
0.1050
0.0980
0.1005
406,208
-0.00(-4.29%)
Oct 10, 2018
0.1015
0.1050
0.0981
0.1050
301,307
+0.01(+7.14%)
Oct 09, 2018
0.1035
0.1040
0.0980
0.0980
519,612
-0.01(-5.77%)
Oct 08, 2018
0.1090
0.1090
0.0980
0.1040
610,803
-0.01(-4.59%)
Oct 05, 2018
0.1055
0.1090
0.0960
0.1090
1,067,200
+0.01(+7.92%)
Oct 04, 2018
0.1083
0.1096
0.1010
0.1010
498,591
-0.01(-7.76%)
Oct 03, 2018
0.1200
0.1200
0.1070
0.1095
891,634
-0.01(-4.78%)
Oct 02, 2018
0.1100
0.1150
0.1080
0.1150
541,710
+0.00(+1.86%)
Oct 01, 2018
0.1158
0.1158
0.1080
0.1129
623,864
-0.00(-2.25%)
Sep 28, 2018
0.1100
0.1160
0.1050
0.1155
1,421,300
+0.01(+5.00%)
Sep 27, 2018
0.1120
0.1150
0.1070
0.1100
1,363,425
+0.00(+1.29%)
Sep 26, 2018
0.1100
0.1139
0.1071
0.1086
544,630
-0.00(-0.37%)
Sep 25, 2018
0.1137
0.1150
0.1060
0.1090
910,051
-0.00(-2.94%)
Sep 24, 2018
0.1300
0.1300
0.1122
0.1123
575,186
-0.01(-8.70%)
Sep 21, 2018
0.1250
0.1250
0.1150
0.1230
392,300
-0.00(-0.81%)
Sep 20, 2018
0.1030
0.1240
0.1030
0.1240
1,255,425
+0.02(+15.89%)
Sep 19, 2018
0.1130
0.1238
0.1030
0.1070
1,731,976
-0.01(-9.09%)
Sep 18, 2018
0.1259
0.1298
0.1071
0.1177
2,455,271
-0.01(-9.46%)
Sep 17, 2018
0.1448
0.1495
0.1200
0.1300
3,992,287
-0.00(-2.26%)
Sep 14, 2018
0.1150
0.1470
0.1030
0.1330
5,684,900
+0.02(+20.91%)
Sep 13, 2018
0.0960
0.1189
0.0910
0.1100
6,230,896
+0.03(+37.33%)
Sep 12, 2018
0.0840
0.0840
0.0800
0.0801
398,823
-0.00(-4.64%)
Sep 11, 2018
0.0888
0.0890
0.0800
0.0840
924,812
-0.00(-1.06%)
Sep 10, 2018
0.0890
0.0890
0.0800
0.0849
582,429
+0.00(+0.71%)
Sep 07, 2018
0.0890
0.0890
0.0800
0.0843
356,700
+0.00(+0.36%)
Sep 06, 2018
0.0900
0.0900
0.0820
0.0840
278,615
-0.00(-5.62%)
Sep 05, 2018
0.0870
0.0890
0.0825
0.0890
755,092
+0.00(+2.30%)
Sep 04, 2018
0.0900
0.0900
0.0800
0.0870
922,697
-0.00(-0.57%)
Aug 31, 2018
0.0875
0.0875
0.0875
0
-0.00(-2.78%)
Aug 30, 2018
0.0847
0.0900
0.0820
0.0900
851,089
+0.00(+4.77%)
Aug 29, 2018
0.0878
0.0885
0.0847
0.0859
801,649
-0.00(-2.83%)
Aug 28, 2018
0.0900
0.0900
0.0860
0.0884
441,458
-0.00(-1.78%)
Aug 27, 2018
0.0930
0.0930
0.0850
0.0900
837,106
+0.00(+0.22%)
Aug 24, 2018
0.0865
0.0920
0.0865
0.0898
478,100
+0.00(+3.82%)
Aug 23, 2018
0.0880
0.0900
0.0860
0.0865
324,486
+0.00(+1.76%)
Aug 22, 2018
0.0900
0.0900
0.0800
0.0850
342,333
-0.00(-3.41%)
Aug 21, 2018
0.0830
0.0880
0.0800
0.0880
701,563
+0.00(+0.69%)
Aug 20, 2018
0.0887
0.0900
0.0820
0.0874
1,289,655
-0.00(-1.80%)
Aug 17, 2018
0.0920
0.0920
0.0860
0.0890
415,400
+0.00(+1.14%)
Aug 16, 2018
0.0900
0.0920
0.0880
0.0880
506,045
-0.00(-2.22%)
Aug 15, 2018
0.0930
0.0930
0.0880
0.0900
513,602
-0.00(-2.17%)
Aug 14, 2018
0.0930
0.0940
0.0905
0.0920
407,948
-0.00(-1.08%)
Aug 13, 2018
0.0920
0.0940
0.0900
0.0930
453,093
+0.00(+1.64%)
Aug 10, 2018
0.0851
0.0930
0.0851
0.0915
474,700
-0.00(-0.54%)
Aug 09, 2018
0.0920
0.0930
0.0891
0.0920
335,702
+0.00(+0.00%)
Aug 08, 2018
0.0900
0.0950
0.0890
0.0920
417,578
-0.00(-0.97%)
Aug 07, 2018
0.0960
0.0960
0.0821
0.0929
1,126,245
-0.00(-2.21%)
Aug 06, 2018
0.0915
0.0950
0.0900
0.0950
383,362
+0.00(+2.15%)
Aug 03, 2018
0.0890
0.0970
0.0835
0.0930
678,200
-0.00(-1.06%)
Aug 02, 2018
0.0937
0.0940
0.0870
0.0940
202,510
+0.01(+6.09%)
Aug 01, 2018
0.0935
0.0960
0.0870
0.0886
797,349
-0.00(-3.70%)
Jul 31, 2018
0.0990
0.0990
0.0880
0.0920
194,557
-0.00(-2.13%)
Jul 30, 2018
0.1050
0.1050
0.0890
0.0940
228,088
-0.01(-6.00%)
Jul 27, 2018
0.0852
0.1000
0.0851
0.1000
428,600
+0.01(+12.36%)
Jul 26, 2018
0.0851
0.0950
0.0851
0.0890
172,000
-0.00(-1.11%)
Jul 25, 2018
0.0875
0.0900
0.0851
0.0900
389,398
+0.00(+0.00%)
Jul 24, 2018
0.0900
0.0930
0.0861
0.0900
552,254
-0.00(-2.39%)
Jul 23, 2018
0.0950
0.1000
0.0900
0.0922
264,586
-0.00(-4.95%)
Jul 20, 2018
0.0960
0.1000
0.0927
0.0970
230,394
+0.00(+2.54%)
Jul 19, 2018
0.0930
0.1003
0.0900
0.0946
357,597
-0.00(-4.44%)
Jul 18, 2018
0.0974
0.0990
0.0851
0.0990
569,686
+0.00(+1.54%)
Jul 17, 2018
0.1020
0.1020
0.0929
0.0975
319,382
-0.01(-5.71%)
Jul 16, 2018
0.0995
0.1050
0.0971
0.1034
608,337
+0.00(+4.44%)
Jul 13, 2018
0.1029
0.1029
0.0931
0.0990
345,746
-0.00(-0.70%)
Jul 12, 2018
0.1071
0.1071
0.0911
0.0997
956,059
-0.01(-6.91%)
Jul 11, 2018
0.1060
0.1148
0.1040
0.1071
396,916
-0.01(-6.71%)
Jul 10, 2018
0.1190
0.1190
0.1040
0.1148
661,154
-0.00(-3.53%)
Jul 09, 2018
0.1038
0.1200
0.1000
0.1190
1,956,297
+0.02(+19.48%)
Jul 06, 2018
0.1100
0.1100
0.0951
0.0996
870,149
-0.00(-4.14%)
Jul 05, 2018
0.0990
0.1090
0.0922
0.1039
680,832
+0.00(+4.95%)
Jul 03, 2018
0.0990
0.0990
0.0990
0
-0.00(-3.41%)
Jul 02, 2018
0.0990
0.1090
0.0950
0.1025
770,173
+0.00(+3.59%)
Jun 29, 2018
0.0950
0.0989
208,502
-0.00(-0.05%)
Jun 28, 2018
0.1000
0.1000
0.0940
0.0990
574,510
+0.00(+4.21%)
Jun 27, 2018
0.0870
0.1000
0.0860
0.0950
1,419,536
+0.01(+11.63%)
Jun 26, 2018
0.0835
0.0870
0.0825
0.0851
555,357
+0.00(+0.12%)
Jun 25, 2018
0.0805
0.0850
0.0805
0.0850
508,196
+0.00(+3.66%)
Jun 22, 2018
0.0840
0.0850
0.0780
0.0820
503,168
+0.00(+0.00%)
Jun 21, 2018
0.0748
0.0840
0.0720
0.0820
1,307,525
+0.01(+13.89%)
Jun 20, 2018
0.0849
0.0849
0.0655
0.0720
3,373,879
-0.01(-14.29%)
Jun 19, 2018
0.0856
0.0856
0.0800
0.0840
820,591
+0.00(+2.44%)
Jun 18, 2018
0.0900
0.0900
0.0750
0.0820
1,592,791
-0.01(-12.21%)
Jun 15, 2018
0.0940
0.0899
0.0934
295,541
+0.00(+3.89%)
Jun 14, 2018
0.0940
0.0940
0.0851
0.0899
394,366
-0.00(-4.36%)
Jun 13, 2018
0.0900
0.0940
0.0880
0.0940
701,921
+0.00(+4.44%)
Jun 12, 2018
0.0897
0.0940
0.0888
0.0900
168,574
-0.00(-4.26%)
Jun 11, 2018
0.0971
0.0971
0.0888
0.0940
580,450
+0.00(+0.53%)
Jun 08, 2018
0.0968
0.0971
0.0888
0.0935
715,911
-0.00(-1.58%)
Jun 07, 2018
0.0810
0.0971
0.0720
0.0950
2,080,338
+0.01(+18.75%)
Jun 06, 2018
0.0805
0.0830
0.0780
0.0800
558,645
-0.00(-3.61%)
Jun 05, 2018
0.0900
0.0900
0.0700
0.0830
2,262,937
-0.00(-2.35%)
Jun 04, 2018
0.0951
0.0989
0.0700
0.0850
3,622,011
-0.01(-10.81%)
Jun 01, 2018
0.0980
0.0980
0.0951
0.0953
359,378
-0.00(-1.75%)
May 31, 2018
0.1000
0.1000
0.0957
0.0970
347,398
-0.01(-5.37%)
May 30, 2018
0.1050
0.1050
0.0951
0.1025
474,719
-0.00(-2.38%)
May 29, 2018
0.1020
0.1092
0.1000
0.1050
870,164
-0.00(-4.46%)
May 25, 2018
0.1099
0.1099
0.1099
0
+0.02(+16.91%)
May 24, 2018
0.0950
0.1019
0.0940
0.0940
1,035,093
-0.00(-1.26%)
May 23, 2018
0.1019
0.1044
0.0951
0.0952
659,010
-0.01(-6.48%)
May 22, 2018
0.1100
0.1100
0.1002
0.1018
650,835
-0.01(-7.45%)
May 21, 2018
0.1110
0.1150
0.1000
0.1100
766,234
+0.00(+4.31%)
May 18, 2018
0.1110
0.1115
0.1010
0.1055
609,286
+0.00(+0.43%)
May 17, 2018
0.1100
0.1119
0.1030
0.1050
911,999
-0.01(-4.55%)
May 16, 2018
0.1230
0.1230
0.1090
0.1100
427,845
-0.01(-9.09%)
May 15, 2018
0.1323
0.1340
0.1170
0.1210
870,364
-0.01(-10.37%)
May 14, 2018
0.1330
0.1350
0.1200
0.1350
407,208
+0.01(+3.85%)
May 11, 2018
0.1285
0.1300
0.1190
0.1300
834,956
+0.00(+0.78%)
May 10, 2018
0.1170
0.1310
0.1100
0.1290
1,382,062
+0.02(+17.27%)
May 09, 2018
0.0980
0.1100
0.0970
0.1100
1,444,320
+0.01(+13.40%)
May 08, 2018
0.1190
0.1190
0.0892
0.0970
2,594,795
-0.02(-18.49%)
May 07, 2018
0.1249
0.1249
0.1151
0.1190
769,554
-0.01(-4.72%)
May 04, 2018
0.1300
0.1300
0.0651
0.1249
1,571,760
+0.00(+0.73%)
May 03, 2018
0.1300
0.1300
0.1200
0.1240
554,107
-0.00(-1.98%)
May 02, 2018
0.1259
0.1280
0.1225
0.1265
527,900
+0.00(+0.48%)
May 01, 2018
0.1242
0.1298
0.1242
0.1259
334,274
-0.00(-0.87%)
Apr 30, 2018
0.1272
0.1297
0.1220
0.1270
822,073
-0.00(-1.40%)
Apr 27, 2018
0.1278
0.1288
0.1264
0.1288
336,423
+0.00(+0.62%)
Apr 26, 2018
0.1310
0.1310
0.1251
0.1280
456,015
-0.00(-1.54%)
Apr 25, 2018
0.1300
0.1300
0.1250
0.1300
637,400
+0.00(+1.96%)
Apr 24, 2018
0.1215
0.1310
0.1210
0.1275
828,427
+0.01(+4.42%)
Apr 23, 2018
0.1287
0.1287
0.1220
0.1221
386,588
-0.01(-5.13%)
Apr 20, 2018
0.1251
0.1287
0.1250
0.1287
505,580
+0.00(+1.02%)
Apr 19, 2018
0.1257
0.1296
0.1251
0.1274
509,598
-0.00(-3.12%)
Apr 18, 2018
0.1270
0.1330
0.1250
0.1315
777,727
+0.01(+4.53%)
Apr 17, 2018
0.1300
0.1310
0.1252
0.1258
578,888
-0.00(-2.56%)
Apr 16, 2018
0.1300
0.1310
0.1250
0.1291
378,081
-0.00(-0.69%)
Apr 13, 2018
0.1301
0.1349
0.1250
0.1300
795,873
-0.00(-3.63%)
Apr 12, 2018
0.1297
0.1350
0.1270
0.1349
371,815
+0.00(+2.20%)
Apr 11, 2018
0.1355
0.1355
0.1280
0.1320
517,260
-0.00(-0.56%)
Apr 10, 2018
0.1355
0.1355
0.1287
0.1328
900,387
-0.00(-0.93%)
Apr 09, 2018
0.1288
0.1365
0.1250
0.1340
609,340
-0.00(-0.74%)
Apr 06, 2018
0.1410
0.1410
0.1335
0.1350
292,194
-0.01(-3.57%)
Apr 05, 2018
0.1300
0.1420
0.1286
0.1400
519,769
-0.00(-0.71%)
Apr 04, 2018
0.1416
0.1422
0.1338
0.1410
450,132
-0.00(-0.84%)
Apr 03, 2018
0.1401
0.1422
0.1380
0.1422
571,795
+0.00(+1.57%)
Apr 02, 2018
0.1400
0.1420
0.1380
0.1400
168,878
+0.00(+0.00%)
Mar 29, 2018
0.1400
0.1400
0.1400
0
+0.00(+2.94%)
Mar 28, 2018
0.1350
0.1370
0.1325
0.1360
406,346
+0.00(+0.74%)
Mar 27, 2018
0.1351
0.1400
0.1318
0.1350
1,463,404
-0.00(-2.10%)
Mar 26, 2018
0.1445
0.1450
0.1310
0.1379
1,428,843
-0.00(-1.43%)
Mar 23, 2018
0.1426
0.1435
0.1378
0.1399
457,707
-0.00(-1.41%)
Mar 22, 2018
0.1420
0.1455
0.1389
0.1419
871,713
+0.00(+1.36%)
Mar 21, 2018
0.1410
0.1440
0.1385
0.1400
327,469
-0.00(-0.36%)
Mar 20, 2018
0.1400
0.1420
0.1380
0.1405
604,225
-0.00(-1.06%)
Mar 19, 2018
0.1451
0.1451
0.1376
0.1420
1,318,919
+0.00(+0.71%)
Mar 16, 2018
0.1488
0.1488
0.1402
0.1410
725,872
-0.01(-5.24%)
Mar 15, 2018
0.1488
0.1488
0.1430
0.1488
293,147
+0.00(+0.00%)
Mar 14, 2018
0.1452
0.1494
0.1436
0.1488
536,118
+0.00(+2.62%)
Mar 13, 2018
0.1425
0.1500
0.1400
0.1450
526,339
-0.00(-0.28%)
Mar 12, 2018
0.1580
0.1580
0.1450
0.1454
1,097,280
-0.01(-7.97%)
Mar 09, 2018
0.1552
0.1580
0.1490
0.1580
688,970
+0.00(+0.00%)
Mar 08, 2018
0.1500
0.1650
0.1492
0.1580
2,646,502
+0.02(+10.88%)
Mar 07, 2018
0.1350
0.1471
0.1300
0.1425
543,917
-0.01(-4.36%)
Mar 06, 2018
0.1500
0.1510
0.1450
0.1490
588,509
+0.00(+2.76%)
Mar 05, 2018
0.1430
0.1510
0.1410
0.1450
798,165
+0.00(+2.84%)
Mar 02, 2018
0.1410
0.1450
0.1362
0.1410
738,800
-0.00(-2.76%)
Mar 01, 2018
0.1421
0.1472
0.1380
0.1450
1,403,200
-0.00(-3.01%)
Feb 28, 2018
0.1470
0.1500
0.1430
0.1495
679,964
-0.00(-1.16%)
Feb 27, 2018
0.1540
0.1540
0.1465
0.1512
241,219
-0.00(-0.10%)
Feb 26, 2018
0.1650
0.1650
0.1400
0.1514
1,752,123
-0.01(-5.37%)
Feb 23, 2018
0.1560
0.1640
0.1531
0.1600
973,331
+0.00(+2.56%)
Feb 22, 2018
0.1537
0.1565
0.1525
0.1560
543,159
-0.00(-0.79%)
Feb 21, 2018
0.1640
0.1640
0.1531
0.1572
397,480
-0.00(-1.73%)
Feb 20, 2018
0.1550
0.1660
0.1550
0.1600
1,206,178
+0.01(+3.23%)
Feb 16, 2018
0.1550
0.1550
0.1550
0
+0.01(+4.38%)
Feb 15, 2018
0.1645
0.1645
0.1485
0.1485
770,168
-0.01(-5.14%)
Feb 14, 2018
0.1600
0.1600
0.1521
0.1565
478,485
-0.00(-2.16%)
Feb 13, 2018
0.1620
0.1620
0.1506
0.1600
216,928
+0.01(+6.67%)
Feb 12, 2018
0.1500
0.1616
0.1461
0.1500
1,254,809
+0.00(+2.74%)
Feb 09, 2018
0.1499
0.1499
0.1390
0.1460
1,361,575
-0.00(-2.54%)
Feb 08, 2018
0.1550
0.1550
0.1490
0.1498
1,065,634
-0.00(-1.94%)
Feb 07, 2018
0.1565
0.1575
0.1560
0.1528
787,292
-0.00(-2.79%)
Feb 06, 2018
0.1550
0.1600
0.1550
0.1572
721,715
-0.00(-2.39%)
Feb 05, 2018
0.1580
0.1639
0.1561
0.1610
484,481
-0.00(-1.42%)
Feb 02, 2018
0.1570
0.1690
0.1560
0.1633
723,582
+0.01(+4.02%)
Feb 01, 2018
0.1640
0.1660
0.1510
0.1570
1,274,320
-0.01(-7.65%)
Jan 31, 2018
0.1720
0.1799
0.1650
0.1700
1,116,052
-0.00(-0.29%)
Jan 30, 2018
0.1888
0.1959
0.1705
0.1705
1,085,327
-0.02(-10.26%)
Jan 29, 2018
0.1875
0.1985
0.1791
0.1900
1,574,754
+0.00(+0.53%)
Jan 26, 2018
0.1965
0.1965
0.1840
0.1890
1,216,731
-0.01(-2.58%)
Jan 25, 2018
0.1990
0.1990
0.1790
0.1940
1,308,147
+0.00(+0.52%)
Jan 24, 2018
0.1850
0.1980
0.1762
0.1930
1,997,432
+0.01(+7.82%)
Jan 23, 2018
0.1670
0.1880
0.1650
0.1790
3,353,144
+0.01(+9.15%)
Jan 22, 2018
0.1620
0.1668
0.1509
0.1640
1,465,548
+0.01(+9.41%)
Jan 19, 2018
0.1520
0.1600
0.1459
0.1499
874,470
-0.00(-1.38%)
Jan 18, 2018
0.1523
0.1600
0.1520
0.1520
261,331
-0.01(-4.88%)
Jan 17, 2018
0.1485
0.1600
0.1400
0.1598
579,611
+0.01(+6.53%)
Jan 16, 2018
0.1620
0.1620
0.1500
0.1500
576,545
-0.01(-6.25%)
Jan 12, 2018
0.1600
0.1600
0.1600
0
+0.00(+1.09%)
Jan 11, 2018
0.1535
0.1629
0.1535
0.1583
985,890
+0.00(+0.97%)
Jan 10, 2018
0.1600
0.1640
0.1520
0.1568
524,291
-0.00(-2.03%)
Jan 09, 2018
0.1535
0.1630
0.1520
0.1600
663,934
+0.00(+1.91%)
Jan 08, 2018
0.1380
0.1650
0.1380
0.1570
1,245,692
+0.02(+13.36%)
Jan 05, 2018
0.1375
0.1470
0.1310
0.1385
784,797
-0.00(-0.36%)
Jan 04, 2018
0.1525
0.1525
0.1310
0.1390
1,198,452
-0.01(-8.55%)
Jan 03, 2018
0.1580
0.1690
0.1451
0.1520
1,601,267
-0.01(-8.27%)
Jan 02, 2018
0.1749
0.1749
0.1510
0.1657
819,850
+0.00(+0.42%)
Dec 29, 2017
0.1650
0.1650
0.1650
0
+0.01(+3.19%)
Dec 28, 2017
0.1340
0.1600
0.1320
0.1599
1,689,862
+0.03(+21.47%)
Dec 27, 2017
0.1326
0.1370
0.1301
0.1316
823,506
-0.00(-0.72%)
Dec 26, 2017
0.1375
0.1400
0.1310
0.1326
644,655
-0.00(-1.04%)
Dec 22, 2017
0.1335
0.1380
0.1304
0.1340
1,056,511
+0.00(+2.29%)
Dec 21, 2017
0.1210
0.1333
0.1210
0.1310
872,803
+0.00(+3.15%)
Dec 20, 2017
0.1350
0.1350
0.1211
0.1270
1,204,543
-0.00(-3.50%)
Dec 19, 2017
0.1265
0.1371
0.1247
0.1316
1,042,047
+0.01(+5.11%)
Dec 18, 2017
0.1350
0.1350
0.1251
0.1252
990,918
-0.01(-6.91%)
Dec 15, 2017
0.1330
0.1360
0.1290
0.1345
718,089
+0.00(+0.75%)
Dec 14, 2017
0.1390
0.1390
0.1271
0.1335
992,277
-0.01(-3.96%)
Dec 13, 2017
0.1430
0.1430
0.1350
0.1390
932,175
-0.00(-0.71%)
Dec 12, 2017
0.1375
0.1440
0.1350
0.1400
883,465
-0.00(-2.71%)
Dec 11, 2017
0.1412
0.1450
0.1370
0.1439
574,900
+0.00(+2.79%)
Dec 08, 2017
0.1399
0.1500
0.1370
0.1400
1,135,483
+0.00(+0.07%)
Dec 07, 2017
0.1450
0.1450
0.1370
0.1399
1,058,896
-0.01(-3.52%)
Dec 06, 2017
0.1421
0.1470
0.1380
0.1450
361,571
-0.00(-1.36%)
Dec 05, 2017
0.1400
0.1550
0.1370
0.1470
952,179
+0.01(+5.67%)
Dec 04, 2017
0.1410
0.1470
0.1350
0.1391
743,901
-0.01(-5.75%)
Dec 01, 2017
0.1510
0.1510
0.1353
0.1476
726,373
-0.00(-1.65%)
Nov 30, 2017
0.1540
0.1550
0.1496
0.1501
620,342
-0.00(-1.26%)
Nov 29, 2017
0.1265
0.1535
0.1265
0.1520
1,279,779
+0.02(+19.12%)
Nov 28, 2017
0.1250
0.1340
0.1220
0.1276
1,003,438
+0.00(+1.59%)
Nov 27, 2017
0.1350
0.1397
0.1220
0.1256
1,695,807
-0.01(-6.96%)
Nov 24, 2017
0.1260
0.1400
0.1260
0.1350
1,137,286
+0.00(+1.50%)
Nov 22, 2017
0.1500
0.1500
0.1112
0.1330
4,010,562
-0.02(-10.92%)
Nov 21, 2017
0.1580
0.1600
0.1493
0.1493
2,330,729
-0.01(-3.67%)
Nov 20, 2017
0.1650
0.1670
0.1550
0.1550
788,479
-0.01(-3.73%)
Nov 17, 2017
0.1650
0.1670
0.1575
0.1610
595,993
+0.00(+0.63%)
Nov 16, 2017
0.1600
0.1610
0.1551
0.1600
550,246
+0.00(+0.63%)
Nov 15, 2017
0.1587
0.1610
0.1550
0.1590
936,804
+0.00(+1.50%)
Nov 14, 2017
0.1630
0.1690
0.1560
0.1567
609,673
-0.01(-3.90%)
Nov 13, 2017
0.1639
0.1700
0.1628
0.1630
499,983
-0.01(-4.12%)
Nov 10, 2017
0.1700
0.1750
0.1630
0.1700
781,518
+0.00(+0.68%)
Nov 09, 2017
0.1700
0.1750
0.1630
0.1689
734,444
-0.00(-0.53%)
Nov 08, 2017
0.1700
0.1701
0.1510
0.1697
1,176,212
-0.00(-0.09%)
Nov 07, 2017
0.1680
0.1720
0.1650
0.1699
528,927
-0.00(-0.93%)
Nov 06, 2017
0.1690
0.1715
0.1672
0.1715
522,864
+0.00(+1.48%)
Nov 03, 2017
0.1750
0.1760
0.1658
0.1690
686,326
-0.00(-0.70%)
Nov 02, 2017
0.1700
0.1730
0.1675
0.1702
560,959
-0.00(-1.45%)
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.