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
Praxsyn Corp
(OP:
PXYN
)
N/A
UNCHANGED
Last Price
Updated: 9:48 AM EST, Dec 28, 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 (%)
Oct 31, 2018
0.0070
0.0070
0.0055
0.0070
300,600
+0.00(+0.00%)
Oct 30, 2018
0.0070
0.0070
0.0070
0.0070
245,000
+0.00(+2.94%)
Oct 29, 2018
0.0068
0.0068
0.0058
0.0068
34,500
-0.00(-2.86%)
Oct 26, 2018
0.0069
0.0070
0.0059
0.0070
120,400
+0.00(+0.00%)
Oct 25, 2018
0.0070
0.0070
0.0070
0.0070
200,000
+0.00(+0.00%)
Oct 24, 2018
0.0070
0.0070
0.0070
0.0070
40,000
-0.00(-6.67%)
Oct 23, 2018
0.0084
0.0085
0.0031
0.0075
983,000
+0.00(+7.14%)
Oct 22, 2018
0.0075
0.0100
0.0067
0.0070
863,100
+0.00(+4.48%)
Oct 19, 2018
0.0066
0.0071
0.0066
0.0067
190,000
+0.00(+0.00%)
Oct 18, 2018
0.0070
0.0072
0.0055
0.0067
775,000
+0.00(+3.08%)
Oct 17, 2018
0.0060
0.0074
0.0060
0.0065
146,000
+0.00(+10.17%)
Oct 16, 2018
0.0074
0.0074
0.0040
0.0059
955,000
-0.00(-15.71%)
Oct 15, 2018
0.0075
0.0079
0.0055
0.0070
184,500
-0.00(-11.39%)
Oct 12, 2018
0.0078
0.0080
0.0070
0.0079
160,000
+0.00(+12.86%)
Oct 11, 2018
0.0079
0.0079
0.0070
0.0070
290,800
-0.00(-6.67%)
Oct 10, 2018
0.0078
0.0080
0.0075
0.0075
120,000
-0.00(-6.25%)
Oct 09, 2018
0.0076
0.0080
0.0076
0.0080
116,500
+0.00(+0.00%)
Oct 08, 2018
0.0080
0.0080
0.0080
0.0080
10,000
+0.00(+0.00%)
Oct 05, 2018
0.0080
0.0080
0.0080
0.0080
23,000
+0.00(+0.00%)
Oct 04, 2018
0.0079
0.0080
0.0079
0.0080
60,171
+0.00(+0.00%)
Oct 03, 2018
0.0075
0.0080
0.0075
0.0080
270,400
+0.00(+0.00%)
Oct 02, 2018
0.0085
0.0085
0.0080
0.0080
142,500
-0.00(-3.61%)
Oct 01, 2018
0.0082
0.0085
0.0082
0.0083
239,000
+0.00(+0.00%)
Sep 28, 2018
0.0085
0.0085
0.0078
0.0083
183,000
-0.00(-2.35%)
Sep 27, 2018
0.0085
0.0085
0.0070
0.0085
122,500
+0.00(+0.00%)
Sep 26, 2018
0.0085
0.0085
0.0080
0.0085
302,900
+0.00(+0.00%)
Sep 25, 2018
0.0085
0.0085
0.0078
0.0085
500,358
+0.00(+7.59%)
Sep 24, 2018
0.0080
0.0084
0.0067
0.0079
394,650
-0.00(-1.25%)
Sep 21, 2018
0.0071
0.0080
0.0071
0.0080
1,131,500
+0.00(+12.68%)
Sep 20, 2018
0.0067
0.0072
0.0059
0.0071
1,610,911
+0.00(+5.97%)
Sep 19, 2018
0.0066
0.0067
0.0064
0.0067
337,465
+0.00(+0.00%)
Sep 18, 2018
0.0064
0.0067
0.0064
0.0067
367,440
+0.00(+0.00%)
Sep 17, 2018
0.0067
0.0067
0.0063
0.0067
93,400
+0.00(+4.69%)
Sep 14, 2018
0.0062
0.0064
0.0060
0.0064
666,000
+0.00(+1.59%)
Sep 13, 2018
0.0067
0.0067
0.0063
0.0063
546,635
-0.00(-5.97%)
Sep 12, 2018
0.0057
0.0067
0.0055
0.0067
677,903
+0.00(+17.54%)
Sep 11, 2018
0.0037
0.0057
0.0037
0.0057
1,619,089
+0.00(+62.86%)
Sep 10, 2018
0.0035
0.0035
0.0035
0.0035
95,000
-0.00(-5.41%)
Sep 07, 2018
0.0031
0.0039
0.0024
0.0037
1,006,300
-0.00(-5.13%)
Sep 06, 2018
0.0037
0.0039
0.0035
0.0039
136,700
+0.00(+8.33%)
Sep 05, 2018
0.0033
0.0039
0.0022
0.0036
1,265,817
-0.00(-16.28%)
Sep 04, 2018
0.0039
0.0043
0.0031
0.0043
342,000
+0.00(+10.26%)
Aug 31, 2018
0.0039
0.0039
0.0039
0
+0.00(+11.43%)
Aug 30, 2018
0.0037
0.0045
0.0035
0.0035
67,500
-0.00(-16.67%)
Aug 29, 2018
0.0040
0.0045
0.0027
0.0042
778,900
-0.00(-12.50%)
Aug 28, 2018
0.0049
0.0050
0.0038
0.0048
446,900
-0.00(-4.00%)
Aug 27, 2018
0.0049
0.0050
0.0040
0.0050
179,410
+0.00(+11.11%)
Aug 24, 2018
0.0045
0.0049
0.0045
0.0045
98,100
+0.00(+2.27%)
Aug 23, 2018
0.0059
0.0059
0.0031
0.0044
755,000
-0.00(-21.43%)
Aug 22, 2018
0.0055
0.0056
0.0055
0.0056
30,300
+0.00(+1.82%)
Aug 20, 2018
0.0055
0.0055
0.0055
0
+0.00(+0.00%)
Aug 17, 2018
0.0055
0.0055
0.0055
0.0055
6,600
+0.00(+10.00%)
Aug 16, 2018
0.0056
0.0058
0.0050
0.0050
509,930
+0.00(+2.04%)
Aug 15, 2018
0.0050
0.0050
0.0036
0.0049
137,501
-0.00(-12.50%)
Aug 14, 2018
0.0058
0.0058
0.0042
0.0056
265,100
-0.00(-3.45%)
Aug 13, 2018
0.0055
0.0058
0.0055
0.0058
460,000
+0.00(+11.54%)
Aug 10, 2018
0.0041
0.0054
0.0041
0.0052
119,400
-0.00(-5.45%)
Aug 09, 2018
0.0052
0.0055
0.0034
0.0055
1,291,696
-0.00(-5.17%)
Aug 08, 2018
0.0059
0.0059
0.0058
0.0058
14,000
+0.00(+0.00%)
Aug 07, 2018
0.0064
0.0071
0.0058
0.0058
1,203,500
-0.00(-10.77%)
Aug 06, 2018
0.0064
0.0065
0.0055
0.0065
3,000
+0.00(+3.17%)
Aug 03, 2018
0.0063
0.0072
0.0052
0.0063
432,900
-0.00(-7.35%)
Aug 02, 2018
0.0053
0.0068
0.0052
0.0068
51,000
-0.00(-5.56%)
Aug 01, 2018
0.0072
0.0072
0.0055
0.0072
873,847
+0.00(+0.00%)
Jul 31, 2018
0.0052
0.0072
0.0052
0.0072
884,872
+0.00(+1.41%)
Jul 30, 2018
0.0071
0.0072
0.0070
0.0071
106,000
+0.00(+0.00%)
Jul 27, 2018
0.0072
0.0072
0.0054
0.0071
55,000
-0.00(-2.74%)
Jul 26, 2018
0.0073
0.0075
0.0073
0.0073
59,000
+0.00(+0.00%)
Jul 25, 2018
0.0072
0.0073
0.0072
0.0073
132,367
+0.00(+4.29%)
Jul 24, 2018
0.0051
0.0070
0.0051
0.0070
160,728
+0.00(+1.45%)
Jul 23, 2018
0.0051
0.0069
0.0051
0.0069
16,000
+0.00(+0.00%)
Jul 20, 2018
0.0050
0.0069
0.0050
0.0069
240,000
+0.00(+0.00%)
Jul 19, 2018
0.0067
0.0069
0.0050
0.0069
32,500
+0.00(+0.00%)
Jul 18, 2018
0.0068
0.0069
0.0067
0.0069
132,121
+0.00(+1.47%)
Jul 17, 2018
0.0054
0.0068
0.0043
0.0068
502,733
-0.00(-2.86%)
Jul 16, 2018
0.0072
0.0072
0.0052
0.0070
153,500
+0.00(+37.25%)
Jul 13, 2018
0.0065
0.0073
0.0050
0.0051
316,363
-0.00(-21.54%)
Jul 12, 2018
0.0065
0.0065
0.0040
0.0065
1,283,740
-0.00(-13.33%)
Jul 11, 2018
0.0075
0.0075
0.0075
0.0075
1,903
+0.00(+0.00%)
Jul 10, 2018
0.0075
0.0078
0.0068
0.0075
121,000
+0.00(+1.35%)
Jul 09, 2018
0.0074
0.0074
0.0074
0.0074
99,550
+0.00(+0.00%)
Jul 06, 2018
0.0074
0.0074
0.0074
0.0074
176,000
+0.00(+12.12%)
Jul 05, 2018
0.0069
0.0074
0.0066
0.0066
221,631
-0.00(-10.81%)
Jul 03, 2018
0.0074
0.0074
0.0074
0
-0.00(-1.33%)
Jun 29, 2018
0.0075
0.0075
0.0075
0
+0.00(+0.00%)
Jun 28, 2018
0.0074
0.0075
0.0068
0.0075
72,000
+0.00(+2.74%)
Jun 27, 2018
0.0065
0.0074
0.0065
0.0073
1,379,479
+0.00(+12.31%)
Jun 26, 2018
0.0069
0.0076
0.0060
0.0065
532,900
-0.00(-7.14%)
Jun 25, 2018
0.0065
0.0078
0.0045
0.0070
1,434,600
-0.00(-10.26%)
Jun 22, 2018
0.0084
0.0084
0.0063
0.0078
470,900
+0.00(+5.41%)
Jun 21, 2018
0.0074
0.0074
0.0074
0.0074
225,000
+0.00(+0.00%)
Jun 20, 2018
0.0074
0.0074
0.0074
0.0074
200,000
+0.00(+0.00%)
Jun 19, 2018
0.0072
0.0074
0.0072
0.0074
115,000
+0.00(+0.00%)
Jun 18, 2018
0.0085
0.0085
0.0074
0.0074
106,000
-0.00(-15.91%)
Jun 15, 2018
0.0080
0.0088
0.0080
0.0088
173,500
+0.00(+3.53%)
Jun 14, 2018
0.0073
0.0089
0.0073
0.0085
131,300
+0.00(+0.00%)
Jun 13, 2018
0.0078
0.0089
0.0078
0.0085
576,000
-0.00(-4.49%)
Jun 12, 2018
0.0089
0.0089
0.0089
0.0089
46,000
-0.00(-1.11%)
Jun 11, 2018
0.0075
0.0090
0.0075
0.0090
1,979,668
+0.00(+28.57%)
Jun 08, 2018
0.0075
0.0075
0.0070
0.0070
38,000
+0.00(+0.00%)
Jun 07, 2018
0.0060
0.0076
0.0060
0.0070
1,038,331
-0.00(-11.39%)
Jun 05, 2018
0.0079
0.0079
0.0079
0
+0.00(+14.49%)
Jun 04, 2018
0.0070
0.0070
0.0069
0.0069
66,000
-0.00(-12.66%)
Jun 01, 2018
0.0066
0.0079
0.0066
0.0079
944,000
+0.00(+19.70%)
May 31, 2018
0.0066
0.0066
0.0035
0.0066
663,647
-0.00(-14.29%)
May 29, 2018
0.0077
0.0077
0.0077
0
+0.00(+0.00%)
May 25, 2018
0.0077
0.0077
0.0077
0
-0.00(-2.53%)
May 24, 2018
0.0079
0.0083
0.0070
0.0079
759,019
-0.00(-7.06%)
May 23, 2018
0.0069
0.0086
0.0069
0.0085
704,519
+0.00(+23.19%)
May 22, 2018
0.0069
0.0069
0.0069
0.0069
10,000
-0.00(-1.43%)
May 21, 2018
0.0054
0.0078
0.0051
0.0070
901,700
-0.00(-9.09%)
May 16, 2018
0.0077
0.0077
0.0077
0
-0.00(-8.33%)
May 15, 2018
0.0080
0.0084
0.0080
0.0084
13,493
-0.00(-1.18%)
May 11, 2018
0.0085
0.0085
0.0085
0
+0.00(+6.25%)
May 10, 2018
0.0074
0.0080
0.0074
0.0080
61,000
-0.00(-5.88%)
May 09, 2018
0.0074
0.0085
0.0074
0.0085
56,577
+0.00(+0.00%)
May 08, 2018
0.0080
0.0085
0.0074
0.0085
132,000
+0.00(+0.00%)
May 07, 2018
0.0090
0.0090
0.0080
0.0085
172,000
+0.00(+3.66%)
May 04, 2018
0.0082
0.0082
0.0082
0.0082
20,000
-0.00(-8.89%)
May 03, 2018
0.0089
0.0090
0.0089
0.0090
102,500
+0.00(+1.12%)
May 02, 2018
0.0089
0.0089
0.0077
0.0089
157,400
+0.00(+0.00%)
May 01, 2018
0.0087
0.0090
0.0084
0.0089
1,061,000
+0.00(+4.71%)
Apr 30, 2018
0.0078
0.0087
0.0078
0.0085
259,000
+0.00(+8.97%)
Apr 27, 2018
0.0066
0.0078
0.0066
0.0078
482,602
+0.00(+0.00%)
Apr 26, 2018
0.0070
0.0078
0.0070
0.0078
46,008
+0.00(+0.00%)
Apr 25, 2018
0.0070
0.0078
0.0070
0.0078
476,005
-0.00(-7.14%)
Apr 23, 2018
0.0084
0.0084
0.0084
0
-0.00(-3.45%)
Apr 20, 2018
0.0070
0.0087
0.0070
0.0087
25,000
+0.00(+0.00%)
Apr 19, 2018
0.0087
0.0087
0.0087
0.0087
5,000
+0.00(+0.00%)
Apr 18, 2018
0.0088
0.0088
0.0070
0.0087
415,000
-0.00(-1.14%)
Apr 17, 2018
0.0083
0.0088
0.0067
0.0088
372,393
+0.00(+6.02%)
Apr 16, 2018
0.0078
0.0083
0.0046
0.0083
546,883
+0.00(+1.22%)
Apr 13, 2018
0.0053
0.0083
0.0053
0.0082
145,000
+0.00(+38.98%)
Apr 12, 2018
0.0060
0.0069
0.0050
0.0059
474,600
-0.00(-10.61%)
Apr 11, 2018
0.0063
0.0066
0.0063
0.0066
259,800
-0.00(-2.94%)
Apr 10, 2018
0.0063
0.0068
0.0051
0.0068
566,200
-0.00(-8.11%)
Apr 09, 2018
0.0062
0.0079
0.0057
0.0074
421,376
+0.00(+1.37%)
Apr 06, 2018
0.0073
0.0075
0.0073
0.0073
877,500
-0.00(-2.67%)
Apr 05, 2018
0.0075
0.0090
0.0075
0.0075
1,981,427
+0.00(+0.00%)
Apr 04, 2018
0.0080
0.0090
0.0062
0.0075
2,411,383
-0.00(-6.25%)
Apr 03, 2018
0.0080
0.0080
0.0080
0.0080
2,500
+0.00(+6.67%)
Apr 02, 2018
0.0075
0.0090
0.0072
0.0075
1,087,025
+0.00(+0.00%)
Mar 29, 2018
0.0075
0.0075
0.0075
0
-0.00(-6.25%)
Mar 28, 2018
0.0074
0.0088
0.0072
0.0080
1,289,300
-0.00(-10.11%)
Mar 27, 2018
0.0080
0.0090
0.0072
0.0089
643,000
-0.00(-1.11%)
Mar 26, 2018
0.0089
0.0090
0.0089
0.0090
250,000
+0.00(+0.00%)
Mar 23, 2018
0.0080
0.0090
0.0073
0.0090
352,850
-0.00(-5.26%)
Mar 22, 2018
0.0083
0.0095
0.0071
0.0095
260,750
+0.00(+14.46%)
Mar 21, 2018
0.0079
0.0086
0.0075
0.0083
404,073
+0.00(+2.47%)
Mar 20, 2018
0.0080
0.0081
0.0072
0.0081
499,650
+0.00(+8.00%)
Mar 19, 2018
0.0089
0.0091
0.0075
0.0075
338,500
-0.00(-15.73%)
Mar 16, 2018
0.0076
0.0089
0.0076
0.0089
10,590
+0.00(+0.00%)
Mar 15, 2018
0.0075
0.0092
0.0075
0.0089
20,845
-0.00(-3.26%)
Mar 14, 2018
0.0093
0.0093
0.0076
0.0092
190,853
-0.00(-1.08%)
Mar 13, 2018
0.0089
0.0093
0.0089
0.0093
125,000
-0.00(-2.11%)
Mar 12, 2018
0.0077
0.0095
0.0075
0.0095
160,850
+0.00(+0.00%)
Mar 09, 2018
0.0070
0.0095
0.0061
0.0095
1,001,687
+0.00(+39.50%)
Mar 08, 2018
0.0071
0.0082
0.0040
0.0068
692,273
-0.00(-19.88%)
Mar 07, 2018
0.0076
0.0085
0.0054
0.0085
877,799
-0.00(-8.60%)
Mar 06, 2018
0.0075
0.0094
0.0075
0.0093
27,025
+0.00(+3.33%)
Mar 05, 2018
0.0095
0.0095
0.0054
0.0090
462,000
-0.00(-2.17%)
Mar 02, 2018
0.0088
0.0092
0.0088
0.0092
345,576
+0.00(+4.55%)
Mar 01, 2018
0.0086
0.0088
0.0086
0.0088
202,060
+0.00(+10.00%)
Feb 28, 2018
0.0079
0.0088
0.0076
0.0080
2,017,058
-0.00(-9.09%)
Feb 27, 2018
0.0080
0.0088
0.0080
0.0088
120,200
+0.00(+1.15%)
Feb 26, 2018
0.0087
0.0087
0.0087
0.0087
22,000
+0.00(+0.00%)
Feb 23, 2018
0.0077
0.0088
0.0077
0.0087
103,060
-0.00(-1.14%)
Feb 21, 2018
0.0088
0.0088
0.0088
0
+0.00(+0.00%)
Feb 20, 2018
0.0072
0.0088
0.0072
0.0088
1,049,580
+0.00(+0.00%)
Feb 16, 2018
0.0088
0.0088
0.0088
0
+0.00(+0.00%)
Feb 15, 2018
0.0080
0.0088
0.0076
0.0088
1,275,000
+0.00(+10.00%)
Feb 14, 2018
0.0075
0.0080
0.0075
0.0080
150,000
+0.00(+0.00%)
Feb 13, 2018
0.0075
0.0080
0.0075
0.0080
87,500
+0.00(+0.00%)
Feb 12, 2018
0.0075
0.0080
0.0075
0.0080
54,000
+0.00(+0.00%)
Feb 09, 2018
0.0080
0.0080
0.0080
0.0080
1,000
+0.00(+0.00%)
Feb 07, 2018
0.0080
0.0080
0.0080
0
+0.00(+0.00%)
Feb 06, 2018
0.0080
0.0080
0.0080
0.0080
100,000
+0.00(+0.00%)
Feb 05, 2018
0.0081
0.0081
0.0054
0.0080
389,457
+0.00(+8.11%)
Feb 02, 2018
0.0070
0.0086
0.0064
0.0074
1,286,000
-0.00(-13.95%)
Feb 01, 2018
0.0080
0.0086
0.0063
0.0086
1,258,614
+0.00(+1.18%)
Jan 31, 2018
0.0070
0.0085
0.0069
0.0085
1,688,000
+0.00(+18.06%)
Jan 30, 2018
0.0085
0.0085
0.0072
0.0072
250,000
-0.00(-18.18%)
Jan 29, 2018
0.0075
0.0088
0.0065
0.0088
911,100
+0.00(+0.00%)
Jan 25, 2018
0.0088
0.0088
0.0088
0
+0.00(+0.00%)
Jan 24, 2018
0.0088
0.0088
0.0083
0.0088
631,300
+0.00(+0.00%)
Jan 23, 2018
0.0084
0.0088
0.0084
0.0088
248,730
+0.00(+0.00%)
Jan 22, 2018
0.0080
0.0088
0.0080
0.0088
1,529,681
+0.00(+10.00%)
Jan 19, 2018
0.0081
0.0081
0.0080
0.0080
512,345
-0.00(-1.23%)
Jan 18, 2018
0.0080
0.0081
0.0070
0.0081
168,100
+0.00(+15.71%)
Jan 17, 2018
0.0070
0.0080
0.0070
0.0070
189,900
-0.00(-12.50%)
Jan 16, 2018
0.0069
0.0081
0.0069
0.0080
43,131
+0.00(+0.00%)
Jan 12, 2018
0.0080
0.0080
0.0080
0
+0.00(+0.00%)
Jan 11, 2018
0.0081
0.0081
0.0080
0.0080
77,900
+0.00(+0.00%)
Jan 10, 2018
0.0081
0.0069
0.0080
181,000
-0.00(-1.23%)
Jan 09, 2018
0.0079
0.0081
0.0066
0.0081
80,505
+0.00(+2.53%)
Jan 08, 2018
0.0077
0.0079
0.0076
0.0079
365,848
+0.00(+2.60%)
Jan 05, 2018
0.0075
0.0078
0.0072
0.0077
486,020
+0.00(+0.00%)
Jan 03, 2018
0.0077
0.0077
0.0077
0
+0.00(+0.26%)
Jan 02, 2018
0.0064
0.0077
0.0055
0.0077
431,253
+0.00(+20.00%)
Dec 29, 2017
0.0064
0.0064
0.0064
0
+0.00(+0.00%)
Dec 28, 2017
0.0060
0.0067
0.0052
0.0064
569,497
+0.00(+6.67%)
Dec 27, 2017
0.0052
0.0067
0.0052
0.0060
1,548,690
-0.00(-10.45%)
Dec 26, 2017
0.0062
0.0075
0.0046
0.0067
957,787
-0.00(-11.84%)
Dec 22, 2017
0.0077
0.0077
0.0061
0.0076
306,325
-0.00(-3.80%)
Dec 21, 2017
0.0080
0.0088
0.0060
0.0079
640,070
+0.00(+0.00%)
Dec 20, 2017
0.0067
0.0088
0.0043
0.0079
1,078,392
-0.00(-11.24%)
Dec 19, 2017
0.0063
0.0089
0.0063
0.0089
199,375
+0.00(+41.05%)
Dec 18, 2017
0.0089
0.0090
0.0058
0.0063
908,900
-0.00(-29.89%)
Dec 14, 2017
0.0090
0.0090
0.0090
0
-0.00(-1.10%)
Dec 13, 2017
0.0074
0.0091
0.0058
0.0091
430,070
+0.00(+12.35%)
Dec 12, 2017
0.0080
0.0088
0.0066
0.0081
255,600
+0.00(+1.25%)
Dec 11, 2017
0.0072
0.0085
0.0058
0.0080
162,000
-0.00(-11.11%)
Dec 08, 2017
0.0079
0.0090
0.0070
0.0090
451,849
+0.00(+1.12%)
Dec 07, 2017
0.0069
0.0090
0.0058
0.0089
1,787,665
-0.00(-1.11%)
Dec 06, 2017
0.0068
0.0090
0.0068
0.0090
22,880
+0.00(+0.00%)
Dec 05, 2017
0.0070
0.0090
0.0069
0.0090
92,000
-0.00(-1.10%)
Dec 04, 2017
0.0091
0.0091
0.0091
0.0091
10,900
-0.00(-1.09%)
Dec 01, 2017
0.0076
0.0092
0.0054
0.0092
394,196
+0.00(+2.22%)
Nov 30, 2017
0.0066
0.0090
0.0066
0.0090
11,096
-0.00(-1.10%)
Nov 29, 2017
0.0087
0.0100
0.0054
0.0091
300,250
+0.00(+4.60%)
Nov 28, 2017
0.0069
0.0089
0.0040
0.0087
330,307
-0.00(-5.43%)
Nov 27, 2017
0.0100
0.0100
0.0056
0.0092
422,404
-0.00(-7.07%)
Nov 24, 2017
0.0099
0.0099
0.0066
0.0099
85,800
+0.00(+28.57%)
Nov 22, 2017
0.0078
0.0080
0.0060
0.0077
353,600
-0.00(-23.00%)
Nov 21, 2017
0.0100
0.0100
0.0100
0.0100
10,000
+0.00(+0.00%)
Nov 20, 2017
0.0062
0.0100
0.0062
0.0100
76,518
-0.00(-4.76%)
Nov 17, 2017
0.0100
0.0105
0.0100
0.0105
32,000
-0.00(-1.87%)
Nov 14, 2017
0.0107
0.0107
0.0107
0
+0.00(+0.00%)
Nov 13, 2017
0.0107
0.0107
0.0107
0.0107
13,364
+0.00(+0.00%)
Nov 10, 2017
0.0107
0.0107
0.0107
0.0107
7,800
+0.00(+0.00%)
Nov 09, 2017
0.0107
0.0107
0.0107
0.0107
4,200
+0.00(+0.00%)
Nov 08, 2017
0.0094
0.0107
0.0080
0.0107
42,180
+0.00(+7.00%)
Nov 07, 2017
0.0107
0.0107
0.0091
0.0100
84,940
-0.00(-8.26%)
Nov 06, 2017
0.0110
0.0110
0.0080
0.0109
177,000
-0.00(-0.91%)
Nov 03, 2017
0.0110
0.0110
0.0100
0.0110
41,229
+0.00(+10.00%)
Nov 02, 2017
0.0095
0.0110
0.0095
0.0100
205,930
+0.00(+5.60%)
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.