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
Cv Sciences Inc
(OP:
CVSI
)
0.0645
-0.0191 (-22.85%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 17, 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, 2018
5.010
5.220
4.920
5.000
646,457
+0.01(+0.20%)
Oct 30, 2018
4.855
5.070
4.820
4.990
442,744
+0.06(+1.22%)
Oct 29, 2018
5.225
5.270
4.900
4.930
846,328
-0.12(-2.38%)
Oct 26, 2018
4.950
5.350
4.830
5.050
837,400
+0.04(+0.80%)
Oct 25, 2018
5.100
5.180
4.920
5.010
649,319
+0.04(+0.80%)
Oct 24, 2018
5.500
5.500
4.950
4.970
717,509
-0.20(-3.87%)
Oct 23, 2018
4.820
5.288
4.600
5.170
1,306,518
+0.02(+0.39%)
Oct 22, 2018
5.750
5.750
4.910
5.150
1,485,625
-0.45(-8.04%)
Oct 19, 2018
5.675
5.850
5.550
5.600
852,100
-0.08(-1.41%)
Oct 18, 2018
5.570
5.830
5.310
5.680
746,557
+0.18(+3.27%)
Oct 17, 2018
5.165
5.900
5.120
5.500
1,740,507
+0.16(+3.00%)
Oct 16, 2018
6.060
6.330
5.290
5.340
2,390,898
-0.56(-9.49%)
Oct 15, 2018
5.270
5.950
5.260
5.900
2,463,339
+0.70(+13.46%)
Oct 12, 2018
4.895
5.280
4.890
5.200
1,336,000
+0.31(+6.34%)
Oct 11, 2018
4.885
4.950
4.670
4.890
677,837
-0.03(-0.61%)
Oct 10, 2018
5.050
5.050
4.860
4.920
1,110,140
+0.03(+0.61%)
Oct 09, 2018
4.705
4.980
4.660
4.890
900,707
+0.15(+3.16%)
Oct 08, 2018
5.140
5.150
4.530
4.740
1,491,170
-0.31(-6.23%)
Oct 05, 2018
4.030
5.090
3.950
5.055
3,304,000
+1.00(+24.81%)
Oct 04, 2018
4.270
4.290
3.910
4.050
1,103,033
-0.22(-5.15%)
Oct 03, 2018
4.745
4.780
3.900
4.270
2,716,213
-0.36(-7.78%)
Oct 02, 2018
4.980
4.980
4.620
4.630
999,379
-0.35(-7.03%)
Oct 01, 2018
4.975
5.080
4.850
4.980
749,083
+0.15(+3.11%)
Sep 28, 2018
5.030
5.070
4.760
4.830
1,146,900
-0.22(-4.36%)
Sep 27, 2018
5.250
5.260
5.000
5.050
644,898
-0.07(-1.37%)
Sep 26, 2018
5.210
5.230
4.960
5.120
768,472
-0.11(-2.10%)
Sep 25, 2018
5.015
5.350
5.010
5.230
1,887,170
+0.41(+8.51%)
Sep 24, 2018
4.985
5.000
4.630
4.820
1,789,338
-0.27(-5.30%)
Sep 21, 2018
5.495
5.520
4.770
5.090
2,229,200
-0.29(-5.39%)
Sep 20, 2018
5.635
5.750
5.300
5.380
1,651,185
-0.04(-0.74%)
Sep 19, 2018
5.905
6.240
5.150
5.420
4,181,298
-0.33(-5.74%)
Sep 18, 2018
4.840
5.750
4.810
5.750
5,929,852
+1.02(+21.56%)
Sep 17, 2018
4.980
5.060
4.660
4.730
1,242,754
+0.07(+1.50%)
Sep 14, 2018
4.540
4.940
4.250
4.660
2,007,800
-0.10(-2.02%)
Sep 13, 2018
4.960
5.060
4.630
4.756
2,763,765
-0.36(-7.11%)
Sep 12, 2018
5.575
5.580
4.800
5.120
3,959,546
-0.19(-3.61%)
Sep 11, 2018
4.915
5.510
4.870
5.312
7,521,461
+0.78(+17.26%)
Sep 10, 2018
3.295
4.540
3.010
4.530
5,734,282
+1.21(+36.45%)
Sep 07, 2018
3.775
3.820
3.230
3.320
4,250,200
-0.52(-13.54%)
Sep 06, 2018
4.190
4.200
3.830
3.840
2,067,265
-0.35(-8.35%)
Sep 05, 2018
4.600
4.600
3.760
4.190
3,463,399
-0.21(-4.77%)
Sep 04, 2018
4.630
4.810
4.150
4.400
3,824,593
+0.07(+1.62%)
Aug 31, 2018
4.330
4.330
4.330
0
+0.25(+6.13%)
Aug 30, 2018
3.150
4.470
3.140
4.080
9,369,244
+0.87(+27.10%)
Aug 29, 2018
3.720
4.080
2.760
3.210
18,139,192
-0.94(-22.65%)
Aug 28, 2018
4.720
4.850
4.050
4.150
8,004,157
-0.79(-15.99%)
Aug 27, 2018
5.500
5.850
4.860
4.940
8,458,242
-1.33(-21.21%)
Aug 24, 2018
6.470
6.780
5.820
6.270
5,313,100
-0.25(-3.83%)
Aug 23, 2018
6.610
7.760
5.400
6.520
11,639,270
-0.61(-8.56%)
Aug 22, 2018
6.250
7.140
5.690
7.130
8,179,780
+1.55(+27.82%)
Aug 21, 2018
4.050
7.520
3.690
5.578
11,635,216
+1.37(+32.50%)
Aug 20, 2018
6.910
9.200
3.400
4.210
29,785,250
-2.40(-36.31%)
Aug 17, 2018
5.615
6.810
5.410
6.610
6,251,100
+1.00(+17.83%)
Aug 16, 2018
5.295
5.880
5.200
5.610
4,257,345
+0.43(+8.30%)
Aug 15, 2018
5.400
5.450
4.550
5.180
6,911,816
+0.04(+0.78%)
Aug 14, 2018
4.880
5.690
4.800
5.140
9,617,055
+0.30(+6.20%)
Aug 13, 2018
4.180
5.030
4.030
4.840
4,772,326
+0.66(+15.79%)
Aug 10, 2018
4.290
4.290
3.750
4.180
4,700,400
-0.04(-0.95%)
Aug 09, 2018
3.845
4.350
3.820
4.220
5,201,162
+0.47(+12.53%)
Aug 08, 2018
3.480
3.750
3.470
3.750
2,255,213
+0.28(+8.07%)
Aug 07, 2018
3.335
3.510
3.310
3.470
2,530,249
+0.17(+5.15%)
Aug 06, 2018
3.065
3.300
3.060
3.300
2,371,333
+0.32(+10.92%)
Aug 03, 2018
2.850
3.030
2.800
2.975
1,308,500
+0.14(+4.75%)
Aug 02, 2018
2.980
3.040
2.750
2.840
2,393,407
-0.23(-7.49%)
Aug 01, 2018
3.205
3.310
2.890
3.070
4,140,443
-0.05(-1.60%)
Jul 31, 2018
2.950
3.140
2.760
3.120
2,748,540
+0.17(+5.76%)
Jul 30, 2018
2.795
3.040
2.730
2.950
2,612,784
+0.25(+9.26%)
Jul 27, 2018
2.575
2.770
2.330
2.700
1,946,000
+0.20(+8.00%)
Jul 26, 2018
2.890
2.970
2.450
2.500
3,916,615
-0.33(-11.66%)
Jul 25, 2018
2.740
2.890
2.630
2.830
5,694,081
+0.24(+9.27%)
Jul 24, 2018
2.295
2.650
2.210
2.590
4,117,564
+0.29(+12.61%)
Jul 23, 2018
2.000
2.320
1.990
2.300
4,136,314
+0.34(+17.35%)
Jul 20, 2018
1.970
1.900
1.960
491,970
+0.04(+2.08%)
Jul 19, 2018
1.900
1.950
1.820
1.920
370,968
+0.02(+1.05%)
Jul 18, 2018
1.955
1.980
1.850
1.900
586,085
-0.05(-2.56%)
Jul 17, 2018
1.840
1.950
1.830
1.950
549,462
+0.12(+6.56%)
Jul 16, 2018
1.810
1.920
1.810
1.830
486,572
-0.01(-0.54%)
Jul 13, 2018
1.800
1.870
1.790
1.840
557,761
+0.04(+2.22%)
Jul 12, 2018
1.750
1.880
1.720
1.800
562,209
+0.03(+1.75%)
Jul 11, 2018
1.840
1.840
1.730
1.769
369,201
-0.06(-3.33%)
Jul 10, 2018
1.900
1.900
1.760
1.830
683,525
-0.07(-3.68%)
Jul 09, 2018
1.960
1.980
1.860
1.900
707,045
-0.05(-2.57%)
Jul 06, 2018
2.015
2.020
1.820
1.950
1,289,918
+0.01(+0.52%)
Jul 05, 2018
1.640
1.950
1.640
1.940
1,538,767
+0.31(+19.02%)
Jul 03, 2018
1.630
1.630
1.630
0
+0.03(+1.87%)
Jul 02, 2018
1.655
1.690
1.530
1.600
699,956
-0.06(-3.61%)
Jun 29, 2018
1.710
1.760
1.600
1.660
491,653
-0.02(-1.19%)
Jun 28, 2018
1.750
1.790
1.610
1.680
926,832
-0.07(-4.27%)
Jun 27, 2018
1.760
1.880
1.670
1.755
2,283,537
+0.05(+3.24%)
Jun 26, 2018
1.700
1.730
1.580
1.700
875,591
-0.02(-1.16%)
Jun 25, 2018
1.680
1.740
1.540
1.720
1,304,030
+0.09(+5.52%)
Jun 22, 2018
1.430
1.690
1.420
1.630
2,342,476
+0.24(+17.27%)
Jun 21, 2018
1.700
1.700
1.390
1.390
5,914,450
-0.38(-21.47%)
Jun 20, 2018
1.970
2.050
1.770
1.770
1,894,518
-0.15(-7.81%)
Jun 19, 2018
2.089
1.840
1.920
2,100,704
-0.17(-8.08%)
Jun 18, 2018
2.110
2.140
2.030
2.089
646,961
-0.02(-1.01%)
Jun 15, 2018
2.150
1.990
2.110
1,199,438
+0.12(+6.03%)
Jun 14, 2018
2.210
2.240
1.960
1.990
1,552,169
-0.20(-9.13%)
Jun 13, 2018
2.025
2.290
1.860
2.190
1,983,886
+0.00(+0.00%)
Jun 12, 2018
2.380
2.450
2.050
2.190
2,632,226
-0.19(-7.98%)
Jun 11, 2018
2.200
2.450
2.190
2.380
2,456,260
+0.24(+11.21%)
Jun 08, 2018
1.840
2.270
1.810
2.140
3,231,986
+0.27(+14.44%)
Jun 07, 2018
2.190
2.190
1.660
1.870
7,730,165
-0.33(-15.00%)
Jun 06, 2018
2.200
6,486,733
-0.21(-8.71%)
Jun 05, 2018
2.080
2.580
2.058
2.410
5,571,449
+0.29(+13.68%)
Jun 04, 2018
1.920
2.230
1.830
2.120
5,303,398
+0.36(+20.45%)
Jun 01, 2018
1.540
1.950
1.530
1.760
3,761,640
+0.23(+15.03%)
May 31, 2018
1.550
1.580
1.400
1.530
2,224,197
+0.01(+0.66%)
May 30, 2018
1.345
1.530
1.320
1.520
2,680,614
+0.22(+16.92%)
May 29, 2018
1.200
1.310
1.195
1.300
1,306,321
+0.10(+8.33%)
May 25, 2018
1.200
1.200
1.200
0
+0.03(+3.00%)
May 24, 2018
1.325
1.350
1.150
1.165
2,547,809
-0.14(-10.38%)
May 23, 2018
1.385
1.440
1.220
1.300
3,294,862
-0.06(-4.41%)
May 22, 2018
1.230
1.420
1.170
1.360
2,934,560
+0.11(+8.80%)
May 21, 2018
1.130
1.290
1.060
1.250
3,496,647
+0.20(+19.05%)
May 18, 2018
1.040
1.150
1.030
1.050
2,604,302
+0.02(+1.94%)
May 17, 2018
0.9675
1.070
0.9150
1.030
1,644,297
+0.01(+0.98%)
May 16, 2018
1.035
1.100
0.9305
1.020
3,923,361
-0.08(-7.27%)
May 15, 2018
0.8400
1.120
0.8300
1.100
6,280,429
+0.27(+33.17%)
May 14, 2018
0.7614
0.8385
0.7510
0.8260
1,420,748
+0.07(+9.71%)
May 11, 2018
0.7435
0.7785
0.7400
0.7529
334,634
+0.01(+1.32%)
May 10, 2018
0.7851
0.7950
0.7419
0.7431
397,227
-0.04(-5.34%)
May 09, 2018
0.7550
0.7900
0.7300
0.7850
570,665
+0.05(+6.08%)
May 08, 2018
0.7452
0.7700
0.7100
0.7400
319,657
-0.01(-1.37%)
May 07, 2018
0.7400
0.7800
0.7325
0.7502
500,897
+0.01(+1.40%)
May 04, 2018
0.6900
0.7425
0.6800
0.7399
504,957
+0.05(+7.23%)
May 03, 2018
0.7100
0.7100
0.6610
0.6900
543,111
+0.00(+0.00%)
May 02, 2018
0.7200
0.7300
0.6601
0.6900
1,048,597
-0.02(-2.82%)
May 01, 2018
0.8047
0.8400
0.6877
0.7100
1,094,372
-0.09(-11.25%)
Apr 30, 2018
0.8306
0.8306
0.7800
0.8000
497,852
-0.03(-3.61%)
Apr 27, 2018
0.8000
0.8498
0.7600
0.8300
954,496
+0.01(+1.21%)
Apr 26, 2018
0.8550
0.8890
0.7850
0.8201
1,925,502
+0.01(+1.25%)
Apr 25, 2018
0.7075
0.8100
0.6400
0.8100
1,928,771
+0.12(+17.99%)
Apr 24, 2018
0.7701
0.7790
0.6600
0.6865
2,026,313
-0.09(-11.05%)
Apr 23, 2018
0.7794
0.7940
0.6820
0.7718
2,709,027
+0.02(+2.77%)
Apr 20, 2018
0.6500
0.7580
0.6390
0.7510
3,070,447
+0.12(+18.83%)
Apr 19, 2018
0.5600
0.6644
0.5600
0.6320
1,786,493
+0.07(+12.86%)
Apr 18, 2018
0.5500
0.5745
0.5150
0.5600
1,014,456
+0.03(+5.68%)
Apr 17, 2018
0.5750
0.6010
0.5140
0.5299
1,130,650
-0.05(-8.80%)
Apr 16, 2018
0.5701
0.6300
0.5552
0.5810
1,631,271
+0.04(+6.61%)
Apr 13, 2018
0.4850
0.5550
0.4487
0.5450
2,519,474
+0.09(+20.84%)
Apr 12, 2018
0.4250
0.4650
0.4175
0.4510
1,077,204
+0.03(+7.38%)
Apr 11, 2018
0.4350
0.4350
0.4100
0.4200
373,696
+0.01(+2.31%)
Apr 10, 2018
0.4240
0.4345
0.4095
0.4105
605,282
-0.02(-5.63%)
Apr 09, 2018
0.4700
0.4700
0.4101
0.4350
934,371
-0.03(-5.43%)
Apr 06, 2018
0.4610
0.4750
0.4400
0.4600
559,150
+0.00(+0.00%)
Apr 05, 2018
0.4850
0.4930
0.4565
0.4600
790,547
-0.03(-6.69%)
Apr 04, 2018
0.4650
0.5000
0.4586
0.4930
841,882
+0.03(+7.17%)
Apr 03, 2018
0.4945
0.5200
0.4521
0.4600
1,023,198
-0.03(-6.12%)
Apr 02, 2018
0.5100
0.5751
0.4500
0.4900
2,740,457
-0.01(-1.80%)
Mar 29, 2018
0.4990
0.4990
0.4990
0
+0.05(+11.20%)
Mar 28, 2018
0.4700
0.4700
0.4420
0.4487
330,339
-0.02(-4.50%)
Mar 27, 2018
0.4300
0.4700
0.4300
0.4699
605,918
+0.04(+10.56%)
Mar 26, 2018
0.4100
0.4400
0.4000
0.4250
433,603
+0.02(+3.66%)
Mar 23, 2018
0.4113
0.4200
0.4020
0.4100
213,658
-0.00(-0.97%)
Mar 22, 2018
0.4100
0.4225
0.4055
0.4140
168,569
-0.00(-0.84%)
Mar 21, 2018
0.4055
0.4199
0.4010
0.4175
228,858
+0.02(+4.37%)
Mar 20, 2018
0.4400
0.4520
0.4000
0.4000
373,658
-0.03(-6.98%)
Mar 19, 2018
0.4320
0.4600
0.4100
0.4300
202,600
+0.02(+3.86%)
Mar 16, 2018
0.4200
0.4398
0.4120
0.4140
226,979
+0.00(+0.82%)
Mar 15, 2018
0.4170
0.4170
0.4020
0.4106
116,707
+0.01(+2.40%)
Mar 14, 2018
0.4100
0.4200
0.4010
0.4010
159,024
-0.01(-2.08%)
Mar 13, 2018
0.4070
0.4200
0.4040
0.4095
205,352
+0.00(+1.11%)
Mar 12, 2018
0.4015
0.4300
0.4001
0.4050
273,332
-0.01(-1.70%)
Mar 09, 2018
0.4400
0.4400
0.4120
0.4120
245,773
-0.01(-2.37%)
Mar 08, 2018
0.4505
0.4600
0.4201
0.4220
319,634
-0.04(-8.26%)
Mar 07, 2018
0.4723
0.4795
0.4400
0.4600
539,796
+0.01(+2.22%)
Mar 06, 2018
0.4800
0.4900
0.4220
0.4500
935,970
-0.02(-4.76%)
Mar 05, 2018
0.4486
0.4990
0.4485
0.4725
1,281,355
+0.02(+5.35%)
Mar 02, 2018
0.4405
0.4800
0.4200
0.4485
691,569
+0.01(+1.70%)
Mar 01, 2018
0.4070
0.4500
0.4000
0.4410
925,541
+0.04(+10.25%)
Feb 28, 2018
0.3920
0.4050
0.3810
0.4000
219,070
+0.00(+0.00%)
Feb 27, 2018
0.3975
0.4099
0.3680
0.4000
483,262
-0.02(-3.85%)
Feb 26, 2018
0.4100
0.4288
0.3900
0.4160
187,590
+0.00(+0.27%)
Feb 23, 2018
0.4100
0.4401
0.4000
0.4149
312,629
+0.00(+1.20%)
Feb 22, 2018
0.4400
0.4450
0.4100
0.4100
399,307
-0.01(-2.15%)
Feb 21, 2018
0.4188
0.4250
0.4011
0.4190
324,145
+0.01(+2.20%)
Feb 20, 2018
0.4185
0.4370
0.4011
0.4100
344,279
-0.02(-4.65%)
Feb 16, 2018
0.4300
0.4300
0.4300
0
+0.01(+2.99%)
Feb 15, 2018
0.3850
0.4195
0.3850
0.4175
275,185
+0.03(+7.46%)
Feb 14, 2018
0.3955
0.4200
0.3800
0.3885
383,190
+0.01(+1.44%)
Feb 13, 2018
0.4200
0.4200
0.3822
0.3830
268,247
-0.01(-3.33%)
Feb 12, 2018
0.3850
0.4299
0.3680
0.3962
289,046
-0.01(-2.89%)
Feb 09, 2018
0.4375
0.4500
0.3900
0.4080
399,880
-0.01(-3.09%)
Feb 08, 2018
0.4000
0.4300
0.3991
0.4210
461,214
+0.02(+5.33%)
Feb 07, 2018
0.3890
0.4000
0.3500
0.3997
511,670
+0.02(+4.64%)
Feb 06, 2018
0.3750
0.4250
0.3400
0.3820
779,941
-0.02(-4.53%)
Feb 05, 2018
0.3600
0.4250
0.3500
0.4001
716,504
-0.01(-1.23%)
Feb 02, 2018
0.3810
0.4351
0.3210
0.4051
1,565,469
+0.03(+8.03%)
Feb 01, 2018
0.4172
0.4334
0.3700
0.3750
1,012,845
-0.04(-9.46%)
Jan 31, 2018
0.4250
0.4600
0.4125
0.4142
474,585
-0.01(-1.38%)
Jan 30, 2018
0.4600
0.4650
0.4245
0.4200
434,331
-0.05(-9.68%)
Jan 29, 2018
0.4870
0.5000
0.4200
0.4650
832,002
-0.01(-3.12%)
Jan 26, 2018
0.4975
0.5150
0.4520
0.4800
754,676
-0.02(-3.75%)
Jan 25, 2018
0.4420
0.5100
0.4400
0.4987
1,631,316
+0.07(+15.98%)
Jan 24, 2018
0.4255
0.4440
0.4100
0.4300
360,577
+0.01(+2.36%)
Jan 23, 2018
0.4500
0.4530
0.4200
0.4201
403,211
-0.03(-6.64%)
Jan 22, 2018
0.4625
0.4900
0.4400
0.4500
560,734
-0.01(-2.17%)
Jan 19, 2018
0.4140
0.4700
0.4010
0.4600
841,007
+0.05(+11.37%)
Jan 18, 2018
0.4000
0.4344
0.3900
0.4130
521,629
+0.01(+3.25%)
Jan 17, 2018
0.4150
0.4240
0.3987
0.4000
374,232
-0.01(-2.44%)
Jan 16, 2018
0.4450
0.4450
0.3810
0.4100
660,411
+0.01(+3.80%)
Jan 12, 2018
0.3950
0.3950
0.3950
0
-0.03(-6.60%)
Jan 11, 2018
0.4655
0.4710
0.4000
0.4229
942,347
-0.04(-9.03%)
Jan 10, 2018
0.4900
0.4900
0.4401
0.4649
612,666
+0.00(+1.07%)
Jan 09, 2018
0.4730
0.5000
0.4500
0.4600
775,726
-0.00(-0.48%)
Jan 08, 2018
0.4300
0.5200
0.4200
0.4622
1,530,616
+0.03(+6.25%)
Jan 05, 2018
0.3725
0.4700
0.3335
0.4350
1,805,758
+0.04(+11.54%)
Jan 04, 2018
0.4950
0.5100
0.3600
0.3900
3,781,408
-0.13(-24.84%)
Jan 03, 2018
0.6235
0.6580
0.4800
0.5189
3,214,455
-0.11(-18.03%)
Jan 02, 2018
0.6475
0.6561
0.6120
0.6330
1,889,443
+0.02(+2.51%)
Dec 29, 2017
0.6175
0.6175
0.6175
0
+0.03(+5.96%)
Dec 28, 2017
0.5124
0.5944
0.5100
0.5828
1,877,704
+0.06(+11.03%)
Dec 27, 2017
0.4450
0.5400
0.4305
0.5249
2,158,064
+0.08(+19.30%)
Dec 26, 2017
0.3555
0.4500
0.3555
0.4400
787,586
+0.04(+9.24%)
Dec 22, 2017
0.3900
0.4200
0.3520
0.4028
524,344
+0.02(+4.62%)
Dec 21, 2017
0.3750
0.4100
0.3500
0.3850
599,881
+0.00(+0.26%)
Dec 20, 2017
0.3604
0.4195
0.3230
0.3840
971,223
+0.04(+12.94%)
Dec 19, 2017
0.4330
0.4350
0.3310
0.3400
1,257,825
-0.08(-19.05%)
Dec 18, 2017
0.3604
0.4300
0.3579
0.4200
1,702,345
+0.06(+17.48%)
Dec 15, 2017
0.3360
0.3600
0.3250
0.3575
1,259,037
+0.04(+11.72%)
Dec 14, 2017
0.3000
0.3383
0.2860
0.3200
986,919
+0.02(+6.67%)
Dec 13, 2017
0.2875
0.3100
0.2850
0.3000
703,526
+0.02(+5.26%)
Dec 12, 2017
0.3050
0.3143
0.2720
0.2850
695,131
-0.03(-8.06%)
Dec 11, 2017
0.2700
0.3143
0.2650
0.3100
773,677
+0.02(+5.08%)
Dec 08, 2017
0.3000
0.3350
0.2765
0.2950
1,244,328
+0.01(+1.72%)
Dec 07, 2017
0.2830
0.2945
0.2696
0.2900
910,191
+0.03(+10.27%)
Dec 06, 2017
0.2460
0.2780
0.2420
0.2630
568,267
+0.02(+8.23%)
Dec 05, 2017
0.2750
0.2800
0.2420
0.2430
917,941
-0.04(-13.21%)
Dec 04, 2017
0.2530
0.3080
0.2500
0.2800
2,219,251
+0.03(+12.00%)
Dec 01, 2017
0.2387
0.2500
0.2276
0.2500
397,434
+0.02(+7.30%)
Nov 30, 2017
0.2225
0.2399
0.2225
0.2330
231,344
+0.01(+4.02%)
Nov 29, 2017
0.2395
0.2430
0.2200
0.2240
263,628
-0.01(-3.11%)
Nov 28, 2017
0.2350
0.2450
0.2300
0.2312
498,736
-0.00(-2.04%)
Nov 27, 2017
0.2200
0.2400
0.2161
0.2360
923,982
+0.02(+7.27%)
Nov 24, 2017
0.2325
0.2325
0.2150
0.2200
191,653
-0.01(-4.35%)
Nov 22, 2017
0.2201
0.2350
0.2150
0.2300
155,375
-0.01(-3.16%)
Nov 21, 2017
0.2400
0.2440
0.2300
0.2375
180,198
-0.00(-1.04%)
Nov 20, 2017
0.2340
0.2400
0.2200
0.2400
280,917
+0.00(+0.84%)
Nov 17, 2017
0.2500
0.2500
0.2300
0.2380
151,679
-0.00(-1.24%)
Nov 16, 2017
0.2430
0.2590
0.2410
0.2410
379,427
-0.00(-0.62%)
Nov 15, 2017
0.2400
0.2450
0.2200
0.2425
463,441
+0.00(+1.68%)
Nov 14, 2017
0.2150
0.2500
0.2150
0.2385
959,794
+0.01(+6.00%)
Nov 13, 2017
0.2200
0.2400
0.2150
0.2250
351,943
-0.01(-5.12%)
Nov 10, 2017
0.2464
0.2500
0.2200
0.2371
266,233
-0.01(-4.21%)
Nov 09, 2017
0.2700
0.2700
0.2300
0.2476
504,393
-0.02(-8.31%)
Nov 08, 2017
0.2500
0.2700
0.2450
0.2700
936,722
+0.02(+8.00%)
Nov 07, 2017
0.2810
0.2811
0.2310
0.2500
764,161
+0.02(+10.38%)
Nov 06, 2017
0.2075
0.2499
0.2000
0.2265
704,977
+0.02(+11.58%)
Nov 03, 2017
0.1600
0.2100
0.1600
0.2030
774,355
+0.02(+12.78%)
Nov 02, 2017
0.2150
0.2150
0.1360
0.1800
2,379,463
-0.04(-16.28%)
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.