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
Numinus Wellness Inc
(OP:
LKYSF
)
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 29, 2021
0.5585
0.5824
0.5585
0.5800
133,805
+0.00(+0.38%)
Oct 28, 2021
0.5600
0.5872
0.5573
0.5778
226,412
+0.02(+3.40%)
Oct 27, 2021
0.5700
0.5844
0.5579
0.5588
85,698
-0.01(-1.84%)
Oct 26, 2021
0.6526
0.5693
91,400
-0.00(-0.56%)
Oct 25, 2021
0.5700
0.5941
0.5600
0.5725
344,577
+0.01(+1.15%)
Oct 22, 2021
0.5752
0.5752
0.5655
0.5660
135,538
-0.02(-4.07%)
Oct 21, 2021
0.5300
0.6065
0.5300
0.5900
160,178
-0.00(-0.59%)
Oct 20, 2021
0.6300
0.6300
0.5830
0.5935
168,616
-0.01(-1.66%)
Oct 19, 2021
0.5900
0.6036
0.5100
0.6035
165,674
+0.02(+3.16%)
Oct 18, 2021
0.5965
0.6250
0.5800
0.5850
253,592
+0.00(+0.10%)
Oct 15, 2021
0.5921
0.6199
0.5800
0.5844
212,206
-0.02(-3.56%)
Oct 14, 2021
0.5800
0.6268
0.5730
0.6060
170,255
+0.03(+4.48%)
Oct 13, 2021
0.5880
0.5900
0.5300
0.5800
153,995
+0.03(+6.36%)
Oct 12, 2021
0.5500
0.5706
0.5419
0.5453
107,759
-0.02(-4.33%)
Oct 11, 2021
0.5600
0.5900
0.5600
0.5700
92,104
+0.01(+1.42%)
Oct 08, 2021
0.5600
0.5700
0.5495
0.5620
126,959
+0.00(+0.36%)
Oct 07, 2021
0.5900
0.5900
0.5334
0.5600
192,186
+0.00(+0.85%)
Oct 06, 2021
0.5702
0.6294
0.5458
0.5553
252,603
-0.02(-3.14%)
Oct 05, 2021
0.5800
0.5950
0.5372
0.5733
235,558
-0.01(-2.40%)
Oct 04, 2021
0.5500
0.6220
0.5500
0.5874
260,256
-0.01(-1.04%)
Oct 01, 2021
0.6000
0.6208
0.5929
0.5936
214,889
-0.02(-3.89%)
Sep 30, 2021
0.6000
0.6300
0.6000
0.6176
129,004
-0.00(-0.06%)
Sep 29, 2021
0.5500
0.7075
0.5500
0.6180
86,561
-0.01(-1.90%)
Sep 28, 2021
0.6500
0.7000
0.6200
0.6300
122,553
-0.00(-0.43%)
Sep 27, 2021
0.7700
0.7700
0.6327
0.6327
204,330
-0.01(-2.21%)
Sep 24, 2021
0.6455
0.6663
0.6400
0.6470
65,740
+0.00(+0.26%)
Sep 23, 2021
0.6135
0.6799
0.6135
0.6453
228,103
+0.00(+0.03%)
Sep 22, 2021
0.5203
0.6799
0.5203
0.6451
123,707
-0.00(-0.45%)
Sep 21, 2021
0.5700
0.7000
0.5700
0.6480
229,452
-0.00(-0.31%)
Sep 20, 2021
0.6000
0.6619
0.5350
0.6500
614,432
+0.04(+6.70%)
Sep 17, 2021
0.6970
0.6970
0.6016
0.6092
205,235
-0.04(-5.80%)
Sep 16, 2021
0.6798
0.6798
0.6070
0.6467
436,991
+0.01(+0.87%)
Sep 15, 2021
0.6351
0.6500
0.6351
0.6411
102,485
+0.00(+0.50%)
Sep 14, 2021
0.6500
0.6747
0.6363
0.6379
215,087
-0.01(-1.77%)
Sep 13, 2021
0.6500
0.6920
0.6442
0.6494
344,885
-0.00(-0.09%)
Sep 10, 2021
0.8228
0.8228
0.6500
0.6500
307,933
-0.01(-0.91%)
Sep 09, 2021
0.6408
0.6922
0.6408
0.6560
223,042
-0.02(-2.64%)
Sep 08, 2021
0.6600
0.7000
0.6351
0.6738
497,000
+0.01(+0.78%)
Sep 07, 2021
0.6997
0.7000
0.6640
0.6686
385,274
-0.02(-2.39%)
Sep 03, 2021
0.6810
0.7281
0.6755
0.6850
267,137
-0.01(-0.93%)
Sep 02, 2021
0.6600
0.7356
0.6600
0.6914
252,725
+0.01(+1.59%)
Sep 01, 2021
0.6870
0.6900
0.6700
0.6806
313,857
-0.00(-0.35%)
Aug 31, 2021
0.6600
0.6999
0.6600
0.6830
281,772
-0.01(-1.01%)
Aug 30, 2021
0.6800
0.6800
0.6600
0.6900
314,977
+0.01(+2.22%)
Aug 27, 2021
0.6967
0.7000
0.6725
0.6750
335,922
-0.01(-1.73%)
Aug 26, 2021
0.6753
0.6950
0.6753
0.6869
265,370
-0.01(-1.29%)
Aug 25, 2021
0.7985
0.7985
0.6868
0.6959
257,809
-0.00(-0.46%)
Aug 24, 2021
0.7030
0.7232
0.6834
0.6991
281,838
+0.00(+0.52%)
Aug 23, 2021
0.7186
0.7375
0.6600
0.6955
448,441
+0.01(+0.80%)
Aug 20, 2021
0.7000
0.7016
0.6661
0.6900
195,042
+0.01(+1.59%)
Aug 19, 2021
0.7050
0.8316
0.6700
0.6792
412,800
-0.03(-4.34%)
Aug 18, 2021
0.7052
0.7713
0.7052
0.7100
296,364
-0.01(-1.73%)
Aug 17, 2021
0.7481
0.7481
0.7168
0.7225
262,194
-0.01(-1.45%)
Aug 16, 2021
0.8686
0.8686
0.7300
0.7331
388,827
-0.02(-2.11%)
Aug 13, 2021
0.7330
0.7800
0.7330
0.7489
361,068
+0.01(+0.92%)
Aug 12, 2021
0.7300
0.7769
0.7300
0.7421
284,585
+0.00(+0.28%)
Aug 11, 2021
0.7300
0.7578
0.7300
0.7400
293,463
+0.01(+0.82%)
Aug 10, 2021
0.7600
0.9640
0.7309
0.7340
305,681
-0.02(-3.19%)
Aug 09, 2021
0.7535
0.9900
0.7500
0.7582
238,516
+0.01(+1.11%)
Aug 06, 2021
0.7750
0.9733
0.7499
0.7499
170,567
-0.02(-2.51%)
Aug 05, 2021
0.8121
0.8121
0.7530
0.7692
173,675
+0.00(+0.05%)
Aug 04, 2021
0.9900
0.9900
0.7405
0.7688
349,252
-0.02(-2.06%)
Aug 03, 2021
0.9000
0.9000
0.7800
0.7850
382,036
-0.03(-4.26%)
Aug 02, 2021
0.7607
0.8667
0.7607
0.8199
486,975
+0.04(+5.41%)
Jul 30, 2021
0.7950
0.7950
0.7400
0.7778
452,381
+0.03(+4.08%)
Jul 29, 2021
0.7500
0.8479
0.7473
0.7473
197,718
-0.03(-4.19%)
Jul 28, 2021
0.7500
0.8000
0.7300
0.7800
268,302
+0.05(+6.85%)
Jul 27, 2021
0.7580
0.9000
0.7200
0.7300
536,421
-0.03(-3.54%)
Jul 26, 2021
0.8500
0.8500
0.7500
0.7568
393,311
-0.00(-0.42%)
Jul 23, 2021
0.7700
0.8100
0.7600
0.7600
243,962
-0.02(-2.56%)
Jul 22, 2021
0.8000
0.8000
0.7701
0.7800
224,789
-0.01(-0.89%)
Jul 21, 2021
0.8000
0.8500
0.7750
0.7870
192,199
-0.00(-0.33%)
Jul 20, 2021
0.8800
0.8800
0.7754
0.7896
398,854
+0.01(+1.23%)
Jul 19, 2021
0.8500
0.9000
0.7732
0.7800
537,014
-0.06(-6.65%)
Jul 16, 2021
0.8600
0.8600
0.8100
0.8356
545,553
+0.04(+4.72%)
Jul 15, 2021
0.8200
1.010
0.7800
0.7979
571,053
-0.02(-2.70%)
Jul 14, 2021
0.8447
0.9500
0.8200
0.8200
641,432
-0.04(-4.65%)
Jul 13, 2021
0.9500
0.9500
0.8304
0.8600
1,109,722
-0.04(-3.92%)
Jul 12, 2021
0.8500
0.9462
0.8229
0.8951
2,353,002
+0.08(+9.17%)
Jul 09, 2021
0.8300
0.8400
0.7500
0.8199
3,863,324
+0.16(+24.10%)
Jul 08, 2021
0.6573
0.6992
0.6573
0.6607
429,634
-0.03(-4.25%)
Jul 07, 2021
0.6900
0.7153
0.6875
0.6900
264,018
-0.02(-2.40%)
Jul 06, 2021
0.6844
0.7500
0.6800
0.7070
774,443
-0.03(-4.20%)
Jul 02, 2021
0.7504
0.7650
0.7300
0.7380
277,124
-0.03(-4.16%)
Jul 01, 2021
0.7586
0.7850
0.7250
0.7700
137,225
+0.03(+4.19%)
Jun 30, 2021
0.7550
0.7642
0.7249
0.7390
315,909
-0.01(-1.47%)
Jun 29, 2021
0.7249
0.7650
0.7249
0.7500
326,137
-0.01(-1.32%)
Jun 28, 2021
0.8000
0.8282
0.7530
0.7600
365,327
-0.01(-1.78%)
Jun 25, 2021
0.7855
0.7900
0.7550
0.7738
372,715
+0.00(+0.32%)
Jun 24, 2021
0.8057
0.8057
0.7500
0.7713
270,181
+0.02(+2.84%)
Jun 23, 2021
0.7700
0.7700
0.7500
0.7500
302,177
-0.02(-2.60%)
Jun 22, 2021
0.8200
0.8262
0.7700
0.7700
297,162
-0.04(-5.30%)
Jun 21, 2021
0.8971
0.8971
0.8100
0.8131
161,651
-0.02(-2.04%)
Jun 18, 2021
0.8510
0.8967
0.8201
0.8300
230,359
-0.01(-1.31%)
Jun 17, 2021
0.8704
0.8704
0.7871
0.8410
130,452
+0.02(+2.19%)
Jun 16, 2021
0.8500
0.8500
0.8100
0.8230
206,491
+0.01(+0.88%)
Jun 15, 2021
0.8300
0.8750
0.8101
0.8158
173,159
-0.03(-3.07%)
Jun 14, 2021
0.8876
0.8876
0.8137
0.8416
633,956
-0.01(-0.99%)
Jun 11, 2021
0.8000
0.8778
0.8000
0.8500
297,285
+0.01(+1.25%)
Jun 10, 2021
0.8600
0.8848
0.8057
0.8395
560,206
-0.02(-2.38%)
Jun 09, 2021
0.7400
0.8813
0.7400
0.8600
927,336
+0.08(+10.97%)
Jun 08, 2021
0.8160
0.8526
0.7527
0.7750
402,526
-0.03(-3.37%)
Jun 07, 2021
0.7948
0.8122
0.7394
0.8020
676,325
+0.06(+7.41%)
Jun 04, 2021
0.7400
0.7785
0.7251
0.7467
135,885
+0.02(+2.53%)
Jun 03, 2021
0.7776
0.7776
0.7194
0.7283
196,754
-0.01(-1.58%)
Jun 02, 2021
0.8045
0.8045
0.7201
0.7400
222,144
-0.00(-0.35%)
Jun 01, 2021
0.7700
0.8067
0.7247
0.7426
239,596
-0.01(-1.79%)
May 28, 2021
0.7000
0.7659
0.7000
0.7561
263,637
+0.01(+1.31%)
May 27, 2021
0.8117
0.8117
0.7281
0.7463
235,534
-0.01(-1.78%)
May 26, 2021
0.7719
0.7816
0.7189
0.7598
137,040
-0.01(-0.85%)
May 25, 2021
0.8170
0.8170
0.7451
0.7663
237,134
-0.01(-1.77%)
May 24, 2021
0.9000
0.9000
0.7300
0.7801
208,104
+0.00(+0.42%)
May 21, 2021
0.8559
0.8559
0.7601
0.7768
341,505
-0.03(-4.10%)
May 20, 2021
0.7400
0.8141
0.7255
0.8100
504,784
+0.07(+10.07%)
May 19, 2021
0.7487
0.7783
0.7171
0.7359
223,552
-0.01(-1.74%)
May 18, 2021
0.7175
0.7500
0.7053
0.7489
460,440
+0.03(+4.00%)
May 17, 2021
0.8184
0.8184
0.7168
0.7201
435,155
-0.03(-3.88%)
May 14, 2021
0.7939
0.7939
0.7073
0.7492
268,717
+0.02(+3.38%)
May 13, 2021
0.7900
0.7900
0.7100
0.7247
511,867
-0.01(-1.17%)
May 12, 2021
0.7800
0.7949
0.7282
0.7333
400,864
-0.02(-2.81%)
May 11, 2021
0.7071
0.7642
0.7001
0.7545
442,406
+0.03(+3.46%)
May 10, 2021
0.8193
0.8193
0.7201
0.7293
477,282
-0.01(-2.00%)
May 07, 2021
0.7200
0.7848
0.7200
0.7442
206,388
+0.00(+0.04%)
May 06, 2021
0.8273
0.8273
0.7350
0.7439
375,216
-0.02(-2.99%)
May 05, 2021
0.7500
0.8038
0.7500
0.7668
404,837
-0.00(-0.42%)
May 04, 2021
0.8460
0.8460
0.7600
0.7700
655,710
-0.04(-4.75%)
May 03, 2021
0.8800
0.9207
0.8000
0.8084
480,999
-0.05(-5.90%)
Apr 30, 2021
0.8700
0.9000
0.8297
0.8591
449,500
-0.01(-1.25%)
Apr 29, 2021
0.9454
0.9454
0.8300
0.8700
617,508
-0.01(-1.14%)
Apr 28, 2021
0.8800
0.9092
0.8200
0.8800
625,401
+0.06(+7.83%)
Apr 27, 2021
0.9900
1.010
0.8100
0.8161
1,677,823
-0.14(-14.87%)
Apr 26, 2021
0.9905
1.010
0.9300
0.9586
3,359,903
+0.10(+11.59%)
Apr 23, 2021
0.6461
0.8600
0.6461
0.8590
1,025,400
+0.19(+29.37%)
Apr 22, 2021
0.6332
0.7138
0.6235
0.6640
312,872
+0.01(+2.22%)
Apr 21, 2021
0.6500
0.6664
0.5900
0.6496
363,164
-0.00(-0.06%)
Apr 20, 2021
0.7200
0.7367
0.6211
0.6500
473,790
-0.07(-9.47%)
Apr 19, 2021
0.7200
0.7705
0.6767
0.7180
353,177
-0.00(-0.33%)
Apr 16, 2021
0.7470
0.7858
0.6953
0.7204
443,100
-0.01(-1.32%)
Apr 15, 2021
0.7500
0.7800
0.7200
0.7300
416,545
-0.03(-3.74%)
Apr 14, 2021
0.7400
0.8005
0.7300
0.7584
273,897
+0.01(+1.11%)
Apr 13, 2021
0.8200
0.8500
0.7450
0.7501
391,660
-0.05(-6.70%)
Apr 12, 2021
0.8800
0.8800
0.7900
0.8040
349,706
-0.02(-2.55%)
Apr 09, 2021
0.8400
0.8600
0.8020
0.8250
341,900
-0.02(-1.79%)
Apr 08, 2021
0.8050
0.8400
0.7970
0.8400
191,458
+0.04(+5.30%)
Apr 07, 2021
0.8451
0.8451
0.7900
0.7977
472,001
-0.03(-3.47%)
Apr 06, 2021
0.9024
0.9024
0.8201
0.8264
269,228
-0.02(-2.35%)
Apr 05, 2021
0.9195
0.9195
0.8380
0.8463
556,558
-0.01(-0.61%)
Apr 01, 2021
0.9250
0.9250
0.8244
0.8515
448,700
-0.00(-0.26%)
Mar 31, 2021
0.8600
0.8603
0.7812
0.8537
370,769
+0.05(+6.42%)
Mar 30, 2021
0.8497
0.8497
0.7600
0.8022
611,221
+0.01(+0.91%)
Mar 29, 2021
0.8540
0.9001
0.7865
0.7950
585,719
-0.03(-4.08%)
Mar 26, 2021
0.8060
0.8619
0.7800
0.8288
456,200
+0.06(+7.64%)
Mar 25, 2021
0.7941
0.8150
0.7250
0.7700
566,992
-0.03(-3.75%)
Mar 24, 2021
0.8603
0.8850
0.8000
0.8000
476,533
-0.06(-6.79%)
Mar 23, 2021
0.8860
0.9200
0.8500
0.8583
391,233
-0.03(-3.02%)
Mar 22, 2021
0.9300
0.9705
0.8752
0.8850
548,494
-0.03(-3.44%)
Mar 19, 2021
0.9220
0.9682
0.8698
0.9165
652,200
-0.01(-1.14%)
Mar 18, 2021
0.9500
0.9826
0.9153
0.9271
348,403
-0.02(-2.61%)
Mar 17, 2021
0.9350
0.9879
0.9000
0.9519
548,801
+0.02(+2.07%)
Mar 16, 2021
0.9800
0.9867
0.9050
0.9326
742,023
-0.04(-3.97%)
Mar 15, 2021
1.200
1.205
0.9367
0.9712
1,785,782
-0.15(-13.29%)
Mar 12, 2021
1.140
1.150
1.100
1.120
232,000
-0.01(-0.88%)
Mar 11, 2021
1.160
1.160
1.100
1.130
260,192
+0.03(+2.73%)
Mar 10, 2021
1.149
1.174
1.100
1.100
261,297
-0.01(-0.75%)
Mar 09, 2021
1.080
1.180
1.050
1.108
372,321
+0.07(+6.58%)
Mar 08, 2021
1.050
1.100
0.9418
1.040
474,609
+0.02(+1.96%)
Mar 05, 2021
1.050
1.070
0.8800
1.020
1,380,800
-0.01(-0.98%)
Mar 04, 2021
1.170
1.170
1.000
1.030
1,206,500
-0.08(-7.21%)
Mar 03, 2021
1.196
1.230
1.100
1.110
503,339
-0.10(-8.26%)
Mar 02, 2021
1.360
1.360
1.180
1.210
468,804
-0.02(-1.63%)
Mar 01, 2021
1.280
1.280
1.208
1.230
773,670
+0.04(+3.63%)
Feb 26, 2021
1.240
1.270
1.080
1.187
1,095,400
-0.04(-3.46%)
Feb 25, 2021
1.440
1.440
1.190
1.230
1,014,897
-0.15(-10.94%)
Feb 24, 2021
1.310
1.410
1.300
1.381
712,151
+0.12(+9.58%)
Feb 23, 2021
1.305
1.340
1.006
1.260
2,713,693
-0.08(-5.98%)
Feb 22, 2021
1.415
1.450
1.290
1.340
903,086
-0.04(-2.79%)
Feb 19, 2021
1.370
1.410
1.350
1.379
408,300
+0.02(+1.36%)
Feb 18, 2021
1.450
1.490
1.340
1.360
561,639
-0.06(-4.23%)
Feb 17, 2021
1.500
1.520
1.340
1.420
756,658
-0.06(-4.05%)
Feb 16, 2021
1.450
1.520
1.450
1.480
944,344
+0.05(+3.50%)
Feb 12, 2021
1.390
1.470
1.297
1.430
1,453,600
+0.04(+2.55%)
Feb 11, 2021
1.250
1.530
1.250
1.395
3,914,440
+0.15(+12.46%)
Feb 10, 2021
1.180
1.240
1.130
1.240
1,391,073
+0.10(+8.77%)
Feb 09, 2021
1.240
1.240
1.100
1.140
860,552
-0.05(-4.20%)
Feb 08, 2021
1.190
1.240
1.160
1.190
891,402
+0.03(+2.60%)
Feb 05, 2021
1.152
1.190
1.120
1.160
699,000
+0.04(+3.56%)
Feb 04, 2021
1.140
1.150
1.090
1.120
390,014
+0.02(+1.82%)
Feb 03, 2021
1.040
1.130
1.000
1.100
798,916
+0.10(+10.00%)
Feb 02, 2021
1.040
1.040
1.000
1.000
505,385
-0.02(-1.87%)
Feb 01, 2021
1.050
1.060
0.9300
1.019
836,784
+0.01(+0.92%)
Jan 29, 2021
1.000
1.060
0.9738
1.010
858,500
+0.01(+0.67%)
Jan 28, 2021
1.090
1.090
0.9305
1.003
1,667,907
-0.03(-2.72%)
Jan 27, 2021
1.150
1.210
1.020
1.031
1,497,147
-0.16(-13.35%)
Jan 26, 2021
1.170
1.224
1.130
1.190
625,753
+0.02(+1.67%)
Jan 25, 2021
1.380
1.380
1.100
1.171
1,411,462
-0.08(-6.36%)
Jan 22, 2021
1.270
1.300
1.150
1.250
1,152,000
+0.02(+1.63%)
Jan 21, 2021
1.160
1.250
1.050
1.230
1,586,443
+0.16(+14.53%)
Jan 20, 2021
1.010
1.110
1.010
1.074
777,759
+0.06(+6.34%)
Jan 19, 2021
1.010
1.080
1.000
1.010
605,339
-0.04(-3.81%)
Jan 15, 2021
1.130
1.170
1.030
1.050
1,087,400
-0.04(-3.67%)
Jan 14, 2021
0.8970
1.100
0.8970
1.090
1,612,296
+0.18(+19.78%)
Jan 13, 2021
0.9470
0.9470
0.8647
0.9100
765,216
-0.01(-0.55%)
Jan 12, 2021
0.9100
0.9500
0.9000
0.9150
342,371
-0.01(-1.23%)
Jan 11, 2021
0.9900
1.020
0.8732
0.9264
687,101
-0.05(-5.47%)
Jan 08, 2021
1.060
1.080
0.9604
0.9800
604,200
-0.03(-2.97%)
Jan 07, 2021
1.010
1.100
0.9900
1.010
586,737
+0.02(+2.02%)
Jan 06, 2021
0.8848
1.050
0.8700
0.9900
1,277,343
+0.12(+14.40%)
Jan 05, 2021
0.8512
0.9000
0.8002
0.8654
693,128
-0.02(-2.45%)
Jan 04, 2021
0.8240
0.9389
0.8240
0.8871
980,078
+0.05(+5.62%)
Dec 31, 2020
0.8399
0.8399
0.8399
2,879,868
-0.01(-1.71%)
Dec 30, 2020
1.020
1.025
0.8000
0.8545
2,879,868
-0.15(-14.55%)
Dec 28, 2020
1.000
1.000
1.000
0
+0.02(+2.26%)
Dec 24, 2020
1.007
1.080
0.9508
0.9779
740,100
-0.01(-1.22%)
Dec 23, 2020
0.9000
1.040
0.8763
0.9900
2,124,492
+0.10(+11.35%)
Dec 22, 2020
1.210
1.220
0.8808
0.8891
3,134,867
-0.29(-24.65%)
Dec 21, 2020
1.450
1.450
1.140
1.180
2,130,677
-0.23(-16.31%)
Dec 18, 2020
1.471
1.540
1.380
1.410
827,200
-0.06(-4.06%)
Dec 17, 2020
1.450
1.540
1.400
1.470
799,162
+0.07(+5.18%)
Dec 16, 2020
1.510
1.560
1.300
1.397
1,760,484
-0.17(-10.78%)
Dec 15, 2020
1.850
1.930
1.450
1.566
2,797,020
-0.18(-10.29%)
Dec 14, 2020
1.670
1.780
1.320
1.746
7,049,367
+0.61(+53.12%)
Dec 11, 2020
0.9506
1.170
0.8332
1.140
2,931,700
+0.22(+23.91%)
Dec 10, 2020
1.060
1.130
0.9023
0.9200
2,725,530
-0.01(-1.05%)
Dec 09, 2020
0.7300
0.9334
0.7200
0.9298
2,638,395
+0.23(+32.83%)
Dec 08, 2020
0.7227
0.7547
0.6702
0.7000
1,657,522
+0.01(+1.30%)
Dec 07, 2020
0.6332
0.7300
0.5438
0.6910
1,711,152
+0.08(+13.28%)
Dec 04, 2020
0.5484
0.6283
0.5450
0.6100
1,242,000
+0.07(+12.96%)
Dec 03, 2020
0.5528
0.5848
0.5400
0.5400
408,602
-0.02(-3.90%)
Dec 02, 2020
0.5285
0.5800
0.5000
0.5619
522,945
+0.04(+7.44%)
Dec 01, 2020
0.6056
0.6056
0.5179
0.5230
292,860
-0.01(-2.24%)
Nov 30, 2020
0.5600
0.5900
0.5100
0.5350
846,351
-0.02(-2.80%)
Nov 27, 2020
0.5878
0.6210
0.5300
0.5504
931,200
+0.01(+1.93%)
Nov 25, 2020
0.4666
0.5566
0.4208
0.5400
1,438,700
+0.08(+16.81%)
Nov 24, 2020
0.4023
0.4800
0.3900
0.4623
2,131,927
+0.08(+20.86%)
Nov 23, 2020
0.3424
0.3877
0.3324
0.3825
794,819
+0.05(+15.45%)
Nov 20, 2020
0.3420
0.3800
0.3239
0.3313
185,400
-0.01(-3.13%)
Nov 19, 2020
0.3510
0.3600
0.3374
0.3420
180,931
+0.00(+1.03%)
Nov 18, 2020
0.3654
0.3654
0.3200
0.3385
312,520
+0.02(+5.78%)
Nov 17, 2020
0.3633
0.3633
0.3100
0.3200
152,157
-0.02(-5.19%)
Nov 16, 2020
0.3940
0.3940
0.3311
0.3375
157,265
+0.01(+2.27%)
Nov 13, 2020
0.3315
0.3353
0.3200
0.3300
168,000
+0.01(+3.13%)
Nov 12, 2020
0.3500
0.3569
0.3100
0.3200
186,686
-0.02(-5.72%)
Nov 11, 2020
0.3445
0.3535
0.3250
0.3394
147,109
-0.00(-0.18%)
Nov 10, 2020
0.3600
0.3707
0.3200
0.3400
251,237
-0.01(-3.87%)
Nov 09, 2020
0.3877
0.4000
0.3500
0.3537
291,389
-0.03(-7.36%)
Nov 06, 2020
0.3260
0.3889
0.3260
0.3818
448,800
+0.03(+7.55%)
Nov 05, 2020
0.4000
0.4000
0.3550
0.3550
397,771
-0.03(-6.58%)
Nov 04, 2020
0.3450
0.3862
0.3449
0.3800
355,599
+0.04(+11.76%)
Nov 03, 2020
0.3500
0.3900
0.3297
0.3400
137,794
+0.01(+4.36%)
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.