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
Refined Metals Corp
(OP:
CADMF
)
N/A
UNCHANGED
Last Price
Updated: 2:26 PM EST, Dec 20, 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, 2019
0.3050
0.3591
0.3050
0.3560
109,321
+0.04(+13.67%)
Oct 30, 2019
0.3100
0.4000
0.3000
0.3132
114,127
-0.02(-5.09%)
Oct 29, 2019
0.3025
0.3350
0.3000
0.3300
96,847
+0.01(+3.13%)
Oct 28, 2019
0.3260
0.3400
0.3020
0.3200
162,091
-0.02(-4.53%)
Oct 25, 2019
0.3300
0.3552
0.3229
0.3352
151,800
+0.01(+1.58%)
Oct 24, 2019
0.3780
0.3810
0.3300
0.3300
68,518
-0.03(-8.56%)
Oct 23, 2019
0.3240
0.3710
0.3160
0.3609
145,539
+0.04(+13.42%)
Oct 22, 2019
0.3830
0.4200
0.3182
0.3182
223,733
-0.07(-17.76%)
Oct 21, 2019
0.4098
0.4634
0.3666
0.3869
156,020
-0.07(-15.27%)
Oct 18, 2019
0.4700
0.4738
0.4085
0.4566
76,200
-0.01(-2.85%)
Oct 17, 2019
0.4430
0.5000
0.4350
0.4700
55,583
+0.00(+0.58%)
Oct 16, 2019
0.4515
0.5322
0.4414
0.4673
254,549
+0.03(+6.20%)
Oct 15, 2019
0.5113
0.5222
0.4170
0.4400
146,762
-0.07(-14.15%)
Oct 14, 2019
0.5275
0.5500
0.4900
0.5125
163,373
+0.02(+4.59%)
Oct 11, 2019
0.5000
0.5332
0.4690
0.4900
131,100
-0.02(-3.35%)
Oct 10, 2019
0.5800
0.6029
0.4985
0.5070
297,297
-0.05(-9.46%)
Oct 09, 2019
0.5880
0.5883
0.5600
0.5600
189,912
+0.01(+1.82%)
Oct 08, 2019
0.6210
0.6269
0.5500
0.5500
177,925
-0.05(-8.33%)
Oct 07, 2019
0.6420
0.6420
0.6000
0.6000
224,107
-0.02(-2.53%)
Oct 04, 2019
0.5880
0.6198
0.5660
0.6156
266,300
+0.06(+10.01%)
Oct 03, 2019
0.5450
0.5750
0.5368
0.5596
165,865
+0.03(+5.80%)
Oct 02, 2019
0.6020
0.6030
0.5281
0.5289
214,381
-0.07(-11.89%)
Oct 01, 2019
0.6000
0.6297
0.5710
0.6003
148,954
-0.01(-1.02%)
Sep 30, 2019
0.6510
0.6700
0.6000
0.6065
125,413
-0.04(-6.84%)
Sep 27, 2019
0.6700
0.6980
0.6510
0.6510
142,300
-0.01(-1.33%)
Sep 26, 2019
0.6485
0.6744
0.6485
0.6598
62,263
+0.01(+1.98%)
Sep 25, 2019
0.6900
0.6900
0.6450
0.6470
159,337
-0.01(-2.24%)
Sep 24, 2019
0.6501
0.6896
0.6392
0.6618
104,804
-0.03(-3.86%)
Sep 23, 2019
0.6890
0.7032
0.6601
0.6884
57,725
-0.01(-1.66%)
Sep 20, 2019
0.6380
0.7058
0.6380
0.7000
35,200
+0.03(+4.01%)
Sep 19, 2019
0.6980
0.6980
0.6500
0.6730
66,246
-0.01(-2.02%)
Sep 18, 2019
0.6900
0.7200
0.6736
0.6869
64,108
-0.03(-4.60%)
Sep 17, 2019
0.7110
0.7200
0.6858
0.7200
17,988
+0.02(+3.21%)
Sep 16, 2019
0.6400
0.7261
0.6360
0.6976
47,148
+0.05(+7.32%)
Sep 13, 2019
0.6664
0.6930
0.6221
0.6500
51,400
-0.03(-4.43%)
Sep 12, 2019
0.7160
0.7459
0.6692
0.6801
69,838
-0.07(-9.32%)
Sep 11, 2019
0.7000
0.7715
0.6460
0.7500
85,313
+0.04(+5.78%)
Sep 10, 2019
0.7084
0.7113
0.6500
0.7090
103,991
+0.03(+4.51%)
Sep 09, 2019
0.6952
0.7600
0.6726
0.6784
82,222
-0.02(-2.44%)
Sep 06, 2019
0.7550
0.8030
0.6929
0.6954
128,200
-0.10(-13.12%)
Sep 05, 2019
0.7675
0.8156
0.7100
0.8004
51,769
-0.01(-0.74%)
Sep 04, 2019
0.7640
0.8064
0.7430
0.8064
77,994
+0.02(+2.99%)
Sep 03, 2019
0.8000
0.8000
0.7000
0.7830
117,032
-0.01(-1.16%)
Aug 30, 2019
0.7480
0.7922
0.7192
0.7922
58,300
+0.09(+13.17%)
Aug 29, 2019
0.6460
0.7500
0.6420
0.7000
126,223
+0.08(+12.69%)
Aug 28, 2019
0.6200
0.6500
0.6000
0.6212
82,893
+0.00(+0.23%)
Aug 27, 2019
0.6000
0.6588
0.6000
0.6198
80,897
+0.02(+3.30%)
Aug 26, 2019
0.6936
0.7327
0.5990
0.6000
145,529
-0.07(-10.89%)
Aug 23, 2019
0.7010
0.7655
0.6600
0.6733
195,800
-0.08(-10.90%)
Aug 22, 2019
0.7760
0.7903
0.6633
0.7557
200,960
-0.04(-5.54%)
Aug 21, 2019
0.8295
0.8500
0.7680
0.8000
110,588
-0.00(-0.16%)
Aug 20, 2019
0.8470
0.8475
0.7800
0.8013
110,478
-0.02(-2.46%)
Aug 19, 2019
0.8311
0.9003
0.8100
0.8215
82,173
-0.08(-8.76%)
Aug 16, 2019
0.8831
0.9442
0.8831
0.9004
54,800
+0.04(+4.72%)
Aug 15, 2019
0.9150
0.9150
0.8500
0.8598
85,902
-0.06(-6.03%)
Aug 14, 2019
0.8600
0.9150
0.8600
0.9150
51,284
+0.01(+1.46%)
Aug 13, 2019
0.9450
0.9625
0.8900
0.9018
136,473
-0.04(-4.49%)
Aug 12, 2019
0.8600
0.9442
0.8600
0.9442
181,482
+0.06(+7.30%)
Aug 09, 2019
0.9053
0.9250
0.8800
0.8800
70,100
+0.01(+0.63%)
Aug 08, 2019
0.8910
0.9350
0.8557
0.8745
174,145
-0.03(-2.80%)
Aug 07, 2019
0.8900
0.9041
0.8500
0.8997
95,692
+0.03(+3.35%)
Aug 06, 2019
0.9737
1.069
0.8500
0.8705
141,472
-0.09(-9.07%)
Aug 05, 2019
1.090
1.090
0.8984
0.9573
282,653
-0.01(-1.31%)
Aug 02, 2019
0.8932
0.9700
0.8750
0.9700
117,700
+0.10(+12.00%)
Aug 01, 2019
0.9026
0.9200
0.8490
0.8661
127,831
-0.04(-4.28%)
Jul 31, 2019
0.9239
0.9559
0.8843
0.9048
150,541
-0.01(-0.58%)
Jul 30, 2019
0.8775
0.9240
0.8650
0.9101
201,798
+0.01(+1.12%)
Jul 29, 2019
0.9260
0.9863
0.9000
0.9000
98,161
-0.05(-5.26%)
Jul 26, 2019
0.9480
0.9824
0.9056
0.9500
143,800
+0.11(+13.10%)
Jul 25, 2019
0.8680
0.9675
0.8393
0.8400
199,491
-0.08(-8.98%)
Jul 24, 2019
0.9490
0.9800
0.9000
0.9229
240,070
-0.06(-5.83%)
Jul 23, 2019
1.100
1.100
0.9309
0.9800
435,944
-0.10(-9.26%)
Jul 22, 2019
1.180
1.240
1.080
1.080
154,643
-0.09(-7.75%)
Jul 19, 2019
1.180
1.200
1.130
1.171
125,200
-0.01(-0.79%)
Jul 18, 2019
1.200
1.240
1.130
1.180
115,647
-0.01(-1.05%)
Jul 17, 2019
1.190
1.245
1.180
1.192
123,673
+0.06(+5.53%)
Jul 16, 2019
1.230
1.252
1.130
1.130
421,955
-0.12(-9.60%)
Jul 15, 2019
1.300
1.464
1.250
1.250
166,465
-0.05(-3.85%)
Jul 12, 2019
1.400
1.435
1.260
1.300
172,000
-0.04(-2.99%)
Jul 11, 2019
1.250
1.380
1.250
1.340
128,263
+0.06(+4.88%)
Jul 10, 2019
1.300
1.363
1.250
1.278
132,192
-0.02(-1.34%)
Jul 09, 2019
1.330
1.350
1.260
1.295
254,265
-0.04(-2.92%)
Jul 08, 2019
1.380
1.400
1.330
1.334
241,962
-0.05(-3.33%)
Jul 05, 2019
1.425
1.470
1.350
1.380
240,600
-0.04(-2.78%)
Jul 03, 2019
1.360
1.439
1.360
1.419
86,100
+0.06(+4.37%)
Jul 02, 2019
1.520
1.550
1.360
1.360
374,964
-0.19(-12.17%)
Jul 01, 2019
1.606
1.630
1.300
1.548
389,782
+0.06(+3.82%)
Jun 28, 2019
1.457
1.500
1.430
1.492
388,900
+0.05(+3.61%)
Jun 27, 2019
1.390
1.450
1.325
1.440
255,941
+0.14(+10.73%)
Jun 26, 2019
1.415
1.480
1.300
1.300
333,341
-0.11(-7.80%)
Jun 25, 2019
1.510
1.510
1.350
1.410
415,759
-0.04(-2.58%)
Jun 24, 2019
1.540
1.540
1.444
1.447
538,225
-0.06(-3.71%)
Jun 21, 2019
1.509
1.510
1.320
1.503
526,400
+0.02(+1.55%)
Jun 20, 2019
1.520
1.520
1.420
1.480
262,358
-0.01(-0.67%)
Jun 19, 2019
1.570
1.570
1.410
1.490
405,353
-0.04(-2.45%)
Jun 18, 2019
1.410
1.528
1.370
1.528
569,068
+0.11(+7.57%)
Jun 17, 2019
1.380
1.430
1.326
1.420
391,335
+0.11(+8.40%)
Jun 14, 2019
1.267
1.338
1.260
1.310
255,400
+0.04(+3.45%)
Jun 13, 2019
1.260
1.280
1.200
1.266
164,537
+0.06(+4.78%)
Jun 12, 2019
1.150
1.220
1.140
1.208
146,349
+0.05(+4.74%)
Jun 11, 2019
1.155
1.195
1.138
1.154
105,879
-0.04(-3.04%)
Jun 10, 2019
1.180
1.278
1.180
1.190
177,367
-0.06(-4.80%)
Jun 07, 2019
1.315
1.315
1.250
1.250
83,500
-0.02(-1.57%)
Jun 06, 2019
1.245
1.270
1.230
1.270
125,587
+0.04(+3.25%)
Jun 05, 2019
1.240
1.260
1.195
1.230
205,984
-0.01(-0.81%)
Jun 04, 2019
1.240
1.320
1.196
1.240
115,207
+0.03(+2.48%)
Jun 03, 2019
1.300
1.330
1.193
1.210
227,158
-0.13(-9.70%)
May 31, 2019
1.290
1.350
1.205
1.340
211,800
+0.00(+0.00%)
May 30, 2019
1.245
1.360
1.220
1.340
264,251
+0.17(+14.78%)
May 29, 2019
1.310
1.350
1.150
1.167
249,070
-0.15(-11.55%)
May 28, 2019
1.420
1.420
1.291
1.320
185,776
-0.11(-7.82%)
May 24, 2019
1.445
1.450
1.390
1.432
105,100
+0.05(+3.31%)
May 23, 2019
1.460
1.460
1.380
1.386
126,153
-0.07(-4.80%)
May 22, 2019
1.410
1.476
1.410
1.456
175,083
+0.05(+3.26%)
May 21, 2019
1.480
1.490
1.400
1.410
156,460
+0.03(+2.17%)
May 20, 2019
1.415
1.500
1.290
1.380
76,457
-0.02(-1.11%)
May 17, 2019
1.480
1.490
1.370
1.395
121,300
-0.08(-5.63%)
May 16, 2019
1.470
1.540
1.400
1.479
226,475
-0.02(-1.41%)
May 15, 2019
1.460
1.510
1.428
1.500
282,652
+0.10(+7.26%)
May 14, 2019
1.300
1.400
1.300
1.399
126,671
+0.11(+8.66%)
May 13, 2019
1.292
1.370
1.250
1.287
136,696
-0.03(-2.50%)
May 10, 2019
1.310
1.320
1.230
1.320
88,700
+0.09(+7.32%)
May 09, 2019
1.310
1.350
1.210
1.230
250,286
-0.09(-6.82%)
May 08, 2019
1.290
1.380
1.290
1.320
154,081
+0.03(+2.33%)
May 07, 2019
1.400
1.405
1.280
1.290
249,240
-0.11(-7.86%)
May 06, 2019
1.440
1.460
1.370
1.400
204,587
-0.08(-5.41%)
May 03, 2019
1.515
1.540
1.460
1.480
163,700
-0.05(-3.27%)
May 02, 2019
1.571
1.605
1.510
1.530
179,799
-0.03(-1.71%)
May 01, 2019
1.570
1.580
1.540
1.557
131,661
+0.02(+1.08%)
Apr 30, 2019
1.570
1.580
1.537
1.540
163,336
-0.02(-1.38%)
Apr 29, 2019
1.520
1.580
1.485
1.562
254,384
+0.07(+4.80%)
Apr 26, 2019
1.500
1.550
1.440
1.490
193,200
-0.02(-1.23%)
Apr 25, 2019
1.570
1.570
1.500
1.508
168,658
-0.02(-1.37%)
Apr 24, 2019
1.470
1.560
1.468
1.530
189,723
+0.05(+3.33%)
Apr 23, 2019
1.540
1.550
1.470
1.480
140,124
-0.05(-3.25%)
Apr 22, 2019
1.550
1.560
1.520
1.530
152,514
+0.00(+0.00%)
Apr 18, 2019
1.600
1.600
1.417
1.530
164,300
+0.04(+2.41%)
Apr 17, 2019
1.490
1.560
1.460
1.494
193,648
-0.01(-0.40%)
Apr 16, 2019
1.551
1.558
1.470
1.500
219,618
-0.01(-0.66%)
Apr 15, 2019
1.547
1.567
1.500
1.510
153,145
+0.00(+0.00%)
Apr 12, 2019
1.624
1.651
1.510
1.510
135,800
-0.07(-4.43%)
Apr 11, 2019
1.602
1.700
1.560
1.580
289,018
-0.01(-0.60%)
Apr 10, 2019
1.592
1.700
1.580
1.589
182,252
+0.01(+0.60%)
Apr 09, 2019
1.640
1.640
1.510
1.580
119,012
+0.06(+3.95%)
Apr 08, 2019
1.690
1.700
1.520
1.520
155,099
-0.08(-5.00%)
Apr 05, 2019
1.610
1.610
1.560
1.600
122,500
+0.05(+2.89%)
Apr 04, 2019
1.598
1.640
1.538
1.555
173,450
-0.01(-0.64%)
Apr 03, 2019
1.640
1.640
1.547
1.565
213,592
-0.02(-0.95%)
Apr 02, 2019
1.648
1.690
1.537
1.580
253,853
-0.07(-4.34%)
Apr 01, 2019
1.623
1.656
1.600
1.652
125,305
+0.05(+3.23%)
Mar 29, 2019
1.600
1.621
1.560
1.600
158,600
+0.03(+1.91%)
Mar 28, 2019
1.605
1.650
1.550
1.570
226,585
-0.03(-1.88%)
Mar 27, 2019
1.660
1.660
1.570
1.600
349,297
+0.03(+1.91%)
Mar 26, 2019
1.452
1.600
1.450
1.570
162,134
+0.02(+1.29%)
Mar 25, 2019
1.574
1.600
1.509
1.550
168,070
-0.03(-1.90%)
Mar 22, 2019
1.635
1.660
1.550
1.580
135,600
-0.03(-1.83%)
Mar 21, 2019
1.607
1.620
1.587
1.609
225,841
+0.02(+1.23%)
Mar 20, 2019
1.600
1.625
1.560
1.590
166,866
-0.01(-0.63%)
Mar 19, 2019
1.595
1.650
1.550
1.600
258,617
+0.09(+5.96%)
Mar 18, 2019
1.584
1.650
1.490
1.510
361,239
-0.09(-5.63%)
Mar 15, 2019
1.583
1.623
1.550
1.600
182,600
+0.01(+0.63%)
Mar 14, 2019
1.601
1.650
1.570
1.590
236,310
-0.03(-1.94%)
Mar 13, 2019
1.646
1.680
1.595
1.621
283,386
+0.04(+2.62%)
Mar 12, 2019
1.609
1.640
1.573
1.580
177,473
-0.04(-2.47%)
Mar 11, 2019
1.700
1.720
1.580
1.620
400,438
-0.05(-2.96%)
Mar 08, 2019
1.643
1.690
1.600
1.669
170,900
+0.04(+2.37%)
Mar 07, 2019
1.590
1.681
1.590
1.631
330,476
+0.07(+4.54%)
Mar 06, 2019
1.648
1.700
1.493
1.560
604,880
-0.10(-6.02%)
Mar 05, 2019
1.541
1.660
1.510
1.660
450,037
+0.11(+6.96%)
Mar 04, 2019
1.529
1.560
1.500
1.552
425,958
+0.10(+7.03%)
Mar 01, 2019
1.380
1.469
1.380
1.450
409,000
+0.10(+7.46%)
Feb 28, 2019
1.280
1.400
1.280
1.349
374,556
+0.03(+2.22%)
Feb 27, 2019
1.314
1.350
1.297
1.320
303,714
+0.03(+2.33%)
Feb 26, 2019
1.260
1.339
1.260
1.290
256,283
+0.01(+0.78%)
Feb 25, 2019
1.540
1.560
1.277
1.280
553,646
-0.25(-16.12%)
Feb 22, 2019
1.550
1.570
1.500
1.526
136,500
-0.02(-1.55%)
Feb 21, 2019
1.590
1.590
1.535
1.550
253,626
-0.01(-0.61%)
Feb 20, 2019
1.543
1.590
1.493
1.560
317,167
+0.01(+0.65%)
Feb 19, 2019
1.540
1.580
1.480
1.550
374,960
+0.01(+0.84%)
Feb 15, 2019
1.565
1.590
1.500
1.537
278,200
-0.03(-1.99%)
Feb 14, 2019
1.520
1.590
1.510
1.568
415,676
+0.04(+2.60%)
Feb 13, 2019
1.500
1.540
1.472
1.528
312,682
+0.03(+1.87%)
Feb 12, 2019
1.559
1.600
1.490
1.500
215,002
-0.08(-5.06%)
Feb 11, 2019
1.517
1.600
1.480
1.580
407,782
+0.10(+6.76%)
Feb 08, 2019
1.455
1.480
1.400
1.480
280,400
+0.08(+5.71%)
Feb 07, 2019
1.320
1.400
1.255
1.400
237,322
+0.14(+11.11%)
Feb 06, 2019
1.241
1.280
1.205
1.260
243,298
-0.03(-2.21%)
Feb 05, 2019
1.260
1.290
1.210
1.288
320,960
+0.03(+2.08%)
Feb 04, 2019
1.206
1.269
1.170
1.262
184,509
+0.00(+0.18%)
Feb 01, 2019
1.229
1.270
1.220
1.260
43,900
+0.08(+6.78%)
Jan 31, 2019
1.194
1.220
1.170
1.180
35,686
+0.01(+1.11%)
Jan 30, 2019
0.9783
1.167
0.9556
1.167
3,369
+0.20(+20.45%)
Jan 29, 2019
1.060
1.060
0.9662
0.9689
18,065
-0.08(-7.72%)
Jan 28, 2019
1.134
1.142
1.050
1.050
11,346
-0.10(-8.34%)
Jan 25, 2019
1.158
1.158
1.140
1.146
2,000
+0.03(+2.29%)
Jan 24, 2019
1.170
1.170
1.105
1.120
6,440
-0.01(-1.26%)
Jan 23, 2019
1.190
1.190
1.127
1.134
3,677
-0.06(-4.68%)
Jan 22, 2019
1.300
1.322
1.029
1.190
17,528
-0.02(-1.67%)
Jan 18, 2019
1.190
1.220
1.190
1.210
4,500
+0.02(+1.96%)
Jan 17, 2019
1.199
1.208
1.157
1.187
17,202
+0.08(+7.18%)
Jan 16, 2019
1.180
1.180
1.106
1.107
12,835
-0.08(-6.89%)
Jan 15, 2019
1.320
1.320
1.180
1.189
30,539
-0.11(-8.52%)
Jan 14, 2019
1.203
1.300
1.120
1.300
57,369
+0.26(+25.00%)
Jan 11, 2019
0.9620
1.058
0.9620
1.040
31,600
+0.09(+9.47%)
Jan 10, 2019
0.9729
0.9910
0.9428
0.9500
3,427
-0.06(-5.85%)
Jan 09, 2019
0.9120
1.009
0.9120
1.009
9,645
+0.18(+21.38%)
Jan 08, 2019
0.8561
0.8561
0.8313
0.8313
1,575
-0.01(-1.45%)
Jan 07, 2019
0.8435
0.8435
0.8435
0.8435
600
+0.02(+2.12%)
Jan 04, 2019
0.7720
0.8261
0.7720
0.8260
4,100
+0.05(+6.50%)
Jan 03, 2019
0.7750
0.7756
0.7750
0.7756
1,400
+0.05(+7.10%)
Jan 02, 2019
0.7396
0.7400
0.6937
0.7242
3,300
-0.00(-0.52%)
Dec 31, 2018
0.7370
0.7460
0.7144
0.7280
11,600
-0.02(-2.54%)
Dec 28, 2018
0.7383
0.7517
0.7290
0.7470
15,700
+0.14(+22.46%)
Dec 27, 2018
0.6100
0.6100
0.6100
12
+0.00(+0.00%)
Dec 26, 2018
0.6000
0.6100
0.6000
0.6100
1,081
-0.02(-2.71%)
Dec 24, 2018
0.7028
0.7028
0.6270
0.6270
600
-0.08(-10.92%)
Dec 21, 2018
0.7280
0.7280
0.6957
0.7039
14,400
-0.02(-2.37%)
Dec 20, 2018
0.7380
0.7380
0.7208
0.7210
5,500
-0.05(-6.36%)
Dec 19, 2018
0.7700
0.7700
0.7700
0.7700
2,564
-0.01(-0.90%)
Dec 18, 2018
0.7874
0.8500
0.7400
0.7770
14,320
-0.06(-7.28%)
Dec 17, 2018
0.8489
0.8529
0.8380
0.8380
2,439
+0.06(+7.44%)
Dec 14, 2018
0.7748
0.7800
0.7748
0.7800
7,600
+0.00(+0.00%)
Dec 13, 2018
0.8360
0.8407
0.7800
0.7800
7,711
-0.04(-4.88%)
Dec 12, 2018
0.8110
0.8364
0.8064
0.8200
9,024
+0.00(+0.12%)
Dec 11, 2018
0.8303
0.8303
0.8110
0.8190
5,952
+0.04(+4.89%)
Dec 10, 2018
0.7989
0.7989
0.7664
0.7808
2,440
+0.02(+3.21%)
Dec 07, 2018
0.7590
0.7590
0.7450
0.7565
2,800
+0.06(+8.07%)
Dec 06, 2018
0.7919
0.7927
0.7000
0.7000
16,319
-0.13(-15.26%)
Dec 04, 2018
0.8868
0.8868
0.8261
0.8261
9,600
-0.08(-8.71%)
Dec 03, 2018
0.9448
0.9448
0.9049
0.9049
1,872
+0.01(+1.33%)
Nov 30, 2018
0.8923
0.8930
0.8602
0.8930
13,900
+0.10(+13.18%)
Nov 29, 2018
0.8186
0.8186
0.7890
0.7890
2,100
-0.01(-1.00%)
Nov 28, 2018
0.7387
0.7970
0.6793
0.7970
42,365
+0.02(+3.12%)
Nov 27, 2018
0.8008
0.8040
0.7430
0.7729
4,336
-0.03(-3.15%)
Nov 26, 2018
0.7960
0.8380
0.7748
0.7980
25,002
+0.05(+6.40%)
Nov 23, 2018
0.8370
0.8370
0.7500
0.7500
700
-0.14(-15.27%)
Nov 21, 2018
0.8852
0.8852
0.8852
0
-0.06(-6.33%)
Nov 20, 2018
1.029
1.029
0.9450
0.9450
3,060
-0.05(-4.55%)
Nov 19, 2018
1.100
1.100
0.9900
0.9900
4,856
-0.06(-5.53%)
Nov 16, 2018
1.202
1.202
1.048
1.048
600
-0.10(-9.04%)
Nov 15, 2018
1.165
1.165
1.131
1.152
2,270
+0.02(+1.96%)
Nov 14, 2018
1.129
1.130
1.061
1.130
9,050
-0.01(-0.48%)
Nov 13, 2018
1.179
1.180
1.135
1.135
9,752
-0.03(-2.96%)
Nov 12, 2018
1.289
1.289
1.170
1.170
11,000
-0.08(-6.54%)
Nov 09, 2018
1.255
1.255
1.250
1.252
4,500
+0.02(+1.42%)
Nov 08, 2018
1.317
1.368
1.234
1.234
8,485
-0.14(-9.89%)
Nov 07, 2018
1.416
1.416
1.299
1.370
6,718
+0.05(+3.91%)
Nov 06, 2018
1.472
1.472
1.313
1.319
9,218
-0.00(-0.11%)
Nov 05, 2018
1.391
1.391
1.320
1.320
31,248
+0.23(+20.66%)
Nov 02, 2018
1.003
1.100
1.003
1.094
6,400
+0.07(+7.25%)
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.