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
Auris Medical
(NQ:
EARS
)
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, 2019
1.670
1.840
1.670
1.760
295,432
+0.11(+6.67%)
Oct 30, 2019
1.630
1.690
1.580
1.650
90,117
+0.01(+0.68%)
Oct 29, 2019
1.760
1.760
1.510
1.639
253,677
-0.08(-4.72%)
Oct 28, 2019
1.700
1.790
1.670
1.720
253,260
+0.02(+1.18%)
Oct 25, 2019
1.760
1.760
1.660
1.700
115,800
-0.07(-3.95%)
Oct 24, 2019
1.780
1.830
1.740
1.770
205,637
-0.01(-0.56%)
Oct 23, 2019
1.730
1.920
1.730
1.780
238,485
+0.04(+2.30%)
Oct 22, 2019
1.780
1.780
1.710
1.740
73,792
-0.07(-3.87%)
Oct 21, 2019
1.900
1.940
1.710
1.810
112,935
-0.09(-4.74%)
Oct 18, 2019
1.940
1.950
1.860
1.900
42,300
-0.03(-1.55%)
Oct 17, 2019
1.960
1.990
1.910
1.930
74,962
-0.04(-2.03%)
Oct 16, 2019
1.940
1.970
1.850
1.970
97,756
+0.06(+3.14%)
Oct 15, 2019
2.020
2.020
1.850
1.910
163,050
-0.11(-5.45%)
Oct 14, 2019
2.250
2.280
1.920
2.020
384,599
-0.17(-7.76%)
Oct 11, 2019
2.650
2.720
2.120
2.190
840,100
-0.41(-15.77%)
Oct 10, 2019
2.550
2.647
2.550
2.600
35,488
+0.04(+1.56%)
Oct 09, 2019
2.600
2.750
2.517
2.560
210,863
-0.01(-0.39%)
Oct 08, 2019
2.520
2.620
2.520
2.570
12,984
+0.02(+0.78%)
Oct 07, 2019
2.590
2.590
2.500
2.550
36,202
-0.07(-2.67%)
Oct 04, 2019
2.550
2.639
2.460
2.620
102,400
+0.10(+3.97%)
Oct 03, 2019
2.570
2.680
2.455
2.520
126,136
-0.14(-5.26%)
Oct 02, 2019
2.660
2.750
2.510
2.660
110,494
-0.03(-1.12%)
Oct 01, 2019
2.740
2.982
2.690
2.690
35,005
-0.06(-2.18%)
Sep 30, 2019
2.740
2.830
2.660
2.750
80,413
-0.03(-1.08%)
Sep 27, 2019
2.740
2.790
2.650
2.780
35,000
+0.04(+1.46%)
Sep 26, 2019
2.890
2.920
2.740
2.740
81,065
-0.13(-4.53%)
Sep 25, 2019
2.880
2.940
2.810
2.870
95,222
-0.01(-0.35%)
Sep 24, 2019
2.950
2.990
2.830
2.880
46,913
-0.08(-2.70%)
Sep 23, 2019
3.000
3.040
2.880
2.960
54,828
+0.04(+1.37%)
Sep 20, 2019
2.880
2.976
2.850
2.920
78,100
-0.02(-0.68%)
Sep 19, 2019
3.090
3.160
2.900
2.940
150,026
-0.14(-4.55%)
Sep 18, 2019
3.020
3.200
3.010
3.080
324,854
+0.07(+2.33%)
Sep 17, 2019
3.030
3.080
2.930
3.010
160,499
+0.03(+1.01%)
Sep 16, 2019
2.980
3.070
2.950
2.980
115,890
-0.04(-1.32%)
Sep 13, 2019
3.050
3.150
2.950
3.020
673,700
+0.10(+3.42%)
Sep 12, 2019
2.970
2.970
2.820
2.920
73,324
-0.01(-0.34%)
Sep 11, 2019
3.150
3.150
2.820
2.930
547,292
-0.07(-2.33%)
Sep 10, 2019
2.930
3.030
2.900
3.000
263,480
+0.09(+3.09%)
Sep 09, 2019
2.880
2.940
2.800
2.910
51,754
+0.09(+3.19%)
Sep 06, 2019
2.760
2.850
2.750
2.820
38,000
+0.07(+2.55%)
Sep 05, 2019
2.756
2.880
2.715
2.750
38,477
+0.04(+1.48%)
Sep 04, 2019
2.730
2.800
2.670
2.710
24,524
-0.02(-0.73%)
Sep 03, 2019
2.740
2.774
2.680
2.730
19,672
-0.01(-0.36%)
Aug 30, 2019
2.710
2.790
2.660
2.740
36,700
+0.03(+1.11%)
Aug 29, 2019
2.720
2.850
2.700
2.710
50,211
+0.01(+0.37%)
Aug 28, 2019
2.660
2.746
2.660
2.700
20,064
+0.03(+1.12%)
Aug 27, 2019
2.690
2.700
2.620
2.670
30,656
+0.00(+0.00%)
Aug 26, 2019
2.750
2.765
2.630
2.670
64,978
-0.04(-1.48%)
Aug 23, 2019
2.810
2.900
2.700
2.710
57,500
-0.01(-0.37%)
Aug 22, 2019
2.710
2.750
2.660
2.720
72,777
+0.00(+0.00%)
Aug 21, 2019
2.690
3.100
2.681
2.720
449,337
+0.06(+2.26%)
Aug 20, 2019
2.680
2.740
2.615
2.660
29,968
-0.04(-1.48%)
Aug 19, 2019
2.680
2.750
2.590
2.700
48,423
+0.00(+0.00%)
Aug 16, 2019
2.610
2.750
2.610
2.700
43,600
+0.01(+0.37%)
Aug 15, 2019
2.650
2.710
2.600
2.690
28,106
-0.02(-0.74%)
Aug 14, 2019
2.710
2.750
2.610
2.710
43,837
-0.02(-0.73%)
Aug 13, 2019
2.630
2.750
2.630
2.730
42,162
+0.01(+0.37%)
Aug 12, 2019
2.670
2.740
2.580
2.720
16,547
+0.03(+1.12%)
Aug 09, 2019
2.710
2.799
2.660
2.690
25,900
-0.09(-3.24%)
Aug 08, 2019
2.700
2.780
2.650
2.780
43,869
+0.13(+4.91%)
Aug 07, 2019
2.590
2.660
2.580
2.650
23,662
+0.02(+0.57%)
Aug 06, 2019
2.610
2.663
2.580
2.635
58,530
+0.02(+0.96%)
Aug 05, 2019
2.670
2.750
2.580
2.610
54,251
-0.15(-5.43%)
Aug 02, 2019
2.790
2.790
2.750
2.760
24,300
-0.01(-0.36%)
Aug 01, 2019
2.930
2.930
2.650
2.770
77,876
-0.18(-6.10%)
Jul 31, 2019
2.950
2.950
2.720
2.950
167,882
+0.00(+0.00%)
Jul 30, 2019
3.000
3.100
2.850
2.950
269,110
+0.05(+1.72%)
Jul 29, 2019
2.810
2.970
2.760
2.900
146,941
+0.07(+2.47%)
Jul 26, 2019
2.780
2.850
2.780
2.830
71,200
+0.05(+1.80%)
Jul 25, 2019
2.750
2.840
2.750
2.780
98,990
+0.04(+1.46%)
Jul 24, 2019
2.700
2.850
2.630
2.740
139,340
+0.09(+3.40%)
Jul 23, 2019
2.740
2.820
2.620
2.650
58,088
-0.05(-1.85%)
Jul 22, 2019
2.840
2.886
2.610
2.700
65,338
+0.05(+1.89%)
Jul 19, 2019
2.610
2.650
2.560
2.650
26,400
+0.00(+0.00%)
Jul 18, 2019
2.630
2.650
2.570
2.650
52,201
+0.01(+0.38%)
Jul 17, 2019
2.650
2.700
2.600
2.640
50,428
-0.01(-0.38%)
Jul 16, 2019
2.650
2.650
2.590
2.650
54,137
-0.02(-0.75%)
Jul 15, 2019
2.690
2.690
2.620
2.670
56,724
-0.02(-0.74%)
Jul 12, 2019
2.740
2.740
2.660
2.690
35,500
-0.03(-1.10%)
Jul 11, 2019
2.760
2.790
2.660
2.720
55,304
+0.01(+0.37%)
Jul 10, 2019
2.690
2.800
2.650
2.710
92,663
+0.01(+0.37%)
Jul 09, 2019
2.700
2.800
2.620
2.700
91,600
+0.00(+0.00%)
Jul 08, 2019
2.630
2.710
2.610
2.700
58,102
+0.06(+2.27%)
Jul 05, 2019
2.700
2.700
2.620
2.640
70,400
-0.04(-1.49%)
Jul 03, 2019
2.800
2.800
2.602
2.680
117,700
+0.06(+2.29%)
Jul 02, 2019
2.690
2.770
2.560
2.620
154,862
-0.08(-2.96%)
Jul 01, 2019
2.790
2.830
2.680
2.700
79,684
-0.07(-2.53%)
Jun 28, 2019
2.690
2.800
2.650
2.770
153,500
+0.06(+2.21%)
Jun 27, 2019
2.900
3.200
2.630
2.710
1,035,751
-0.10(-3.56%)
Jun 26, 2019
2.790
2.890
2.760
2.810
181,702
+0.05(+1.81%)
Jun 25, 2019
2.770
2.900
2.740
2.760
65,686
+0.00(+0.00%)
Jun 24, 2019
2.820
2.820
2.700
2.760
54,722
-0.08(-2.82%)
Jun 21, 2019
2.920
2.920
2.730
2.840
142,600
-0.04(-1.39%)
Jun 20, 2019
2.780
2.930
2.750
2.880
173,575
+0.11(+3.97%)
Jun 19, 2019
2.570
2.830
2.570
2.770
154,555
+0.15(+5.73%)
Jun 18, 2019
2.770
2.870
2.540
2.620
225,549
-0.16(-5.76%)
Jun 17, 2019
2.820
2.830
2.700
2.780
143,640
-0.06(-2.11%)
Jun 14, 2019
2.970
3.050
2.810
2.840
219,700
-0.08(-2.74%)
Jun 13, 2019
2.910
2.980
2.850
2.920
154,547
+0.00(+0.00%)
Jun 12, 2019
2.800
3.030
2.750
2.920
398,523
+0.16(+5.80%)
Jun 11, 2019
2.970
3.070
2.710
2.760
393,737
-0.21(-7.07%)
Jun 10, 2019
2.980
3.180
2.900
2.970
343,928
+0.02(+0.68%)
Jun 07, 2019
2.850
3.130
2.700
2.950
513,800
+0.05(+1.72%)
Jun 06, 2019
2.870
3.090
2.770
2.900
851,712
+0.00(+0.00%)
Jun 05, 2019
2.560
3.090
2.550
2.900
1,412,135
+0.36(+14.17%)
Jun 04, 2019
2.580
2.600
2.410
2.540
185,542
-0.06(-2.31%)
Jun 03, 2019
2.800
2.980
2.600
2.600
666,341
-0.26(-9.09%)
May 31, 2019
2.650
3.070
2.630
2.860
527,800
+0.17(+6.32%)
May 30, 2019
2.650
2.880
2.620
2.690
477,261
+0.02(+0.75%)
May 29, 2019
2.750
2.800
2.630
2.670
103,843
-0.06(-2.20%)
May 28, 2019
2.680
2.810
2.570
2.730
155,475
+0.07(+2.63%)
May 24, 2019
2.690
2.700
2.530
2.660
131,500
-0.04(-1.48%)
May 23, 2019
2.810
2.850
2.620
2.700
165,040
-0.08(-2.88%)
May 22, 2019
2.780
3.314
2.720
2.780
653,760
-0.04(-1.42%)
May 21, 2019
2.840
2.960
2.620
2.820
163,594
-0.07(-2.42%)
May 20, 2019
3.420
3.420
2.780
2.890
270,218
-0.23(-7.37%)
May 17, 2019
3.090
3.350
3.010
3.120
256,200
-0.06(-1.89%)
May 16, 2019
3.470
3.530
3.000
3.180
387,694
-0.30(-8.62%)
May 15, 2019
3.700
3.830
3.420
3.480
350,822
-0.20(-5.43%)
May 14, 2019
4.090
4.140
3.600
3.680
445,975
-0.25(-6.36%)
May 13, 2019
4.190
4.310
3.930
3.930
739,998
-0.96(-19.63%)
May 10, 2019
4.910
5.580
4.550
4.890
476,300
+0.23(+4.94%)
May 09, 2019
5.440
6.200
4.650
4.660
670,826
-0.71(-13.22%)
May 08, 2019
4.820
6.250
4.340
5.370
891,872
+0.63(+13.29%)
May 07, 2019
5.380
5.600
4.620
4.740
604,894
-0.31(-6.14%)
May 06, 2019
4.920
5.660
4.800
5.050
298,936
+0.23(+4.77%)
May 03, 2019
5.100
5.150
4.530
4.820
114,100
-0.32(-6.23%)
May 02, 2019
4.400
6.500
4.400
5.140
755,659
+0.69(+15.51%)
May 01, 2019
5.350
5.400
4.100
4.450
394,192
+4.17(+1489.29%)
Apr 30, 2019
0.2700
0.2900
0.2400
0.2800
3,253,945
-0.03(-9.65%)
Apr 29, 2019
0.3012
0.3155
0.3000
0.3099
327,837
+0.00(+0.78%)
Apr 26, 2019
0.3050
0.3225
0.3010
0.3075
281,300
-0.01(-2.23%)
Apr 25, 2019
0.3190
0.3299
0.3050
0.3145
812,064
-0.00(-0.79%)
Apr 24, 2019
0.3127
0.3250
0.3015
0.3170
440,504
-0.00(-0.94%)
Apr 23, 2019
0.3000
0.3200
0.3000
0.3200
418,947
+0.01(+3.23%)
Apr 22, 2019
0.3100
0.3200
0.3000
0.3100
655,158
-0.00(-0.90%)
Apr 18, 2019
0.3110
0.3199
0.3000
0.3128
455,400
-0.01(-1.94%)
Apr 17, 2019
0.3200
0.3200
0.3100
0.3190
286,440
-0.00(-0.31%)
Apr 16, 2019
0.3300
0.3300
0.3100
0.3200
577,573
-0.01(-3.03%)
Apr 15, 2019
0.3300
0.3300
0.3200
0.3300
423,386
-0.01(-1.49%)
Apr 12, 2019
0.3300
0.3400
0.3250
0.3350
373,900
+0.00(+0.00%)
Apr 11, 2019
0.3400
0.3430
0.3200
0.3350
338,799
-0.01(-1.47%)
Apr 10, 2019
0.3400
0.3400
0.3200
0.3400
492,230
+0.01(+3.03%)
Apr 09, 2019
0.3300
0.3400
0.3200
0.3300
370,305
+0.00(+0.00%)
Apr 08, 2019
0.3380
0.3380
0.3200
0.3300
357,283
-0.01(-1.73%)
Apr 05, 2019
0.3270
0.3400
0.3166
0.3358
1,317,000
+0.01(+1.76%)
Apr 04, 2019
0.3400
0.3400
0.3300
0.3300
615,338
-0.02(-5.71%)
Apr 03, 2019
0.3300
0.3500
0.3200
0.3500
477,797
+0.01(+1.92%)
Apr 02, 2019
0.3400
0.3479
0.3380
0.3434
436,807
+0.00(+0.70%)
Apr 01, 2019
0.3420
0.3500
0.3390
0.3410
224,778
-0.00(-1.25%)
Mar 29, 2019
0.3360
0.3496
0.3360
0.3453
442,700
+0.01(+2.01%)
Mar 28, 2019
0.3351
0.3400
0.3350
0.3385
387,098
-0.00(-0.65%)
Mar 27, 2019
0.3320
0.3500
0.3300
0.3407
617,268
-0.01(-2.10%)
Mar 26, 2019
0.3567
0.3600
0.3300
0.3480
809,967
-0.01(-3.33%)
Mar 25, 2019
0.3500
0.3700
0.3500
0.3600
300,040
+0.00(+0.36%)
Mar 22, 2019
0.3600
0.3638
0.3520
0.3587
275,900
-0.01(-2.23%)
Mar 21, 2019
0.3780
0.3780
0.3430
0.3669
602,030
-0.01(-3.19%)
Mar 20, 2019
0.3620
0.3900
0.3620
0.3790
387,178
-0.02(-4.53%)
Mar 19, 2019
0.3664
0.4050
0.3157
0.3970
1,947,789
+0.03(+7.30%)
Mar 18, 2019
0.3600
0.3800
0.3500
0.3700
862,332
-0.01(-2.63%)
Mar 15, 2019
0.3954
0.4149
0.3769
0.3800
1,190,300
-0.02(-5.00%)
Mar 14, 2019
0.4100
0.4600
0.3900
0.4000
4,192,911
+0.01(+2.56%)
Mar 13, 2019
0.4000
0.4100
0.3800
0.3900
934,715
-0.02(-3.70%)
Mar 12, 2019
0.3887
0.4150
0.3782
0.4050
2,722,325
+0.02(+4.06%)
Mar 11, 2019
0.3800
0.3896
0.3700
0.3892
1,747,354
+0.02(+5.25%)
Mar 08, 2019
0.3670
0.3700
0.3525
0.3698
677,100
+0.00(+0.30%)
Mar 07, 2019
0.3600
0.4000
0.3427
0.3687
2,333,358
+0.02(+6.56%)
Mar 06, 2019
0.3518
0.3600
0.3400
0.3460
554,908
-0.01(-3.35%)
Mar 05, 2019
0.3680
0.3749
0.3518
0.3580
739,942
-0.02(-5.29%)
Mar 04, 2019
0.3720
0.3900
0.3650
0.3780
401,441
-0.00(-0.53%)
Mar 01, 2019
0.3800
0.4000
0.3700
0.3800
647,100
-0.02(-5.00%)
Feb 28, 2019
0.4100
0.4100
0.3675
0.4000
946,598
+0.01(+2.85%)
Feb 27, 2019
0.3700
0.4100
0.3605
0.3889
2,176,988
+0.01(+3.85%)
Feb 26, 2019
0.3700
0.3799
0.3535
0.3745
1,047,529
+0.02(+5.23%)
Feb 25, 2019
0.3530
0.3600
0.3530
0.3559
434,584
-0.00(-1.14%)
Feb 22, 2019
0.3600
0.3700
0.3500
0.3600
638,800
-0.00(-0.30%)
Feb 21, 2019
0.3650
0.3670
0.3600
0.3611
428,428
+0.00(+0.31%)
Feb 20, 2019
0.3634
0.3748
0.3600
0.3600
800,761
-0.02(-5.26%)
Feb 19, 2019
0.3800
0.3800
0.3600
0.3800
682,491
+0.01(+2.70%)
Feb 15, 2019
0.3700
0.3800
0.3600
0.3700
793,600
-0.00(-0.03%)
Feb 14, 2019
0.3786
0.3938
0.3640
0.3701
1,566,785
-0.02(-5.10%)
Feb 13, 2019
0.4300
0.4700
0.3800
0.3900
11,574,542
+0.03(+8.03%)
Feb 12, 2019
0.3700
0.3729
0.3400
0.3610
1,673,714
+0.00(+0.28%)
Feb 11, 2019
0.4100
0.4200
0.3500
0.3600
4,817,151
-0.08(-18.18%)
Feb 08, 2019
0.4400
0.4500
0.4300
0.4400
494,000
+0.01(+2.09%)
Feb 07, 2019
0.4308
0.4499
0.4300
0.4310
432,689
-0.02(-4.22%)
Feb 06, 2019
0.4300
0.4500
0.4230
0.4500
892,221
+0.02(+4.80%)
Feb 05, 2019
0.4690
0.4700
0.4229
0.4294
1,133,343
-0.02(-5.23%)
Feb 04, 2019
0.4500
0.4750
0.4400
0.4531
1,010,859
+0.01(+1.82%)
Feb 01, 2019
0.4400
0.4500
0.4250
0.4450
1,664,300
+0.02(+5.43%)
Jan 31, 2019
0.4400
0.4400
0.4200
0.4221
558,592
-0.01(-1.79%)
Jan 30, 2019
0.4220
0.4400
0.4200
0.4298
907,953
-0.00(-0.74%)
Jan 29, 2019
0.4200
0.4440
0.4100
0.4330
1,416,880
+0.00(+0.70%)
Jan 28, 2019
0.4500
0.4500
0.4200
0.4300
935,932
-0.01(-2.49%)
Jan 25, 2019
0.4400
0.4500
0.4150
0.4410
843,900
+0.00(+0.34%)
Jan 24, 2019
0.4312
0.4450
0.4050
0.4395
1,909,959
-0.01(-2.33%)
Jan 23, 2019
0.5300
0.5345
0.4277
0.4500
12,371,516
+0.05(+13.07%)
Jan 22, 2019
0.3950
0.4090
0.3850
0.3980
792,109
-0.01(-2.93%)
Jan 18, 2019
0.4200
0.4300
0.3800
0.4100
1,530,400
-0.01(-2.38%)
Jan 17, 2019
0.4400
0.4500
0.4100
0.4200
1,102,554
-0.02(-4.11%)
Jan 16, 2019
0.5000
0.5000
0.4100
0.4380
4,002,091
-0.03(-6.81%)
Jan 15, 2019
0.4500
0.5400
0.4400
0.4700
8,214,182
+0.04(+9.10%)
Jan 14, 2019
0.4560
0.4560
0.4150
0.4308
482,680
+0.01(+1.36%)
Jan 11, 2019
0.4440
0.4600
0.4250
0.4250
439,400
-0.03(-5.56%)
Jan 10, 2019
0.4500
0.4600
0.4300
0.4500
331,903
-0.01(-2.17%)
Jan 09, 2019
0.4561
0.4623
0.4002
0.4600
874,195
-0.00(-0.22%)
Jan 08, 2019
0.4700
0.4850
0.4502
0.4610
877,288
+0.00(+0.22%)
Jan 07, 2019
0.5000
0.5000
0.4600
0.4600
953,049
-0.03(-6.12%)
Jan 04, 2019
0.4800
0.5300
0.4800
0.4900
878,500
+0.02(+4.26%)
Jan 03, 2019
0.4600
0.4900
0.4600
0.4700
825,036
+0.02(+3.52%)
Jan 02, 2019
0.4500
0.4800
0.4500
0.4540
933,285
-0.00(-0.44%)
Dec 31, 2018
0.4850
0.5410
0.4500
0.4560
2,395,900
-0.03(-6.94%)
Dec 28, 2018
0.4200
0.5300
0.4200
0.4900
2,607,200
+0.09(+22.41%)
Dec 27, 2018
0.4048
0.4100
0.3700
0.4003
575,257
+0.01(+2.64%)
Dec 26, 2018
0.3500
0.4000
0.3500
0.3900
1,076,780
+0.01(+1.30%)
Dec 24, 2018
0.3680
0.4400
0.3200
0.3850
2,845,800
+0.07(+23.79%)
Dec 21, 2018
0.3610
0.3610
0.3050
0.3110
978,300
-0.05(-13.61%)
Dec 20, 2018
0.3900
0.4000
0.3200
0.3600
1,187,044
-0.03(-6.52%)
Dec 19, 2018
0.3750
0.4100
0.3700
0.3851
832,260
-0.00(-1.13%)
Dec 18, 2018
0.4100
0.4105
0.3789
0.3895
1,092,710
-0.02(-5.00%)
Dec 17, 2018
0.4300
0.4500
0.4100
0.4100
727,600
-0.03(-5.75%)
Dec 14, 2018
0.4600
0.4690
0.4150
0.4350
982,500
-0.02(-3.76%)
Dec 13, 2018
0.4600
0.4791
0.4400
0.4520
1,408,447
-0.02(-3.83%)
Dec 12, 2018
0.4600
0.4700
0.4100
0.4700
2,617,363
+0.01(+1.12%)
Dec 11, 2018
0.4983
0.5100
0.4555
0.4648
2,887,045
-0.07(-12.30%)
Dec 10, 2018
0.5500
0.5500
0.5100
0.5300
1,286,598
-0.02(-3.64%)
Dec 07, 2018
0.5600
0.5900
0.5500
0.5500
1,469,700
-0.01(-1.79%)
Dec 06, 2018
0.6100
0.6200
0.5600
0.5600
3,625,807
+0.00(+0.18%)
Dec 04, 2018
0.5780
0.5950
0.5270
0.5590
1,621,500
-0.03(-4.98%)
Dec 03, 2018
0.5710
0.5990
0.5559
0.5883
1,365,386
+0.00(+0.56%)
Nov 30, 2018
0.5960
0.6100
0.5610
0.5850
2,547,600
-0.02(-3.94%)
Nov 29, 2018
0.5700
0.6250
0.5700
0.6090
3,531,922
+0.02(+3.22%)
Nov 28, 2018
0.6200
0.6300
0.5700
0.5900
2,212,545
-0.03(-5.54%)
Nov 27, 2018
0.6500
0.6600
0.6120
0.6246
1,460,708
-0.05(-7.19%)
Nov 26, 2018
0.7197
0.7197
0.6300
0.6730
1,790,101
-0.03(-3.86%)
Nov 23, 2018
0.7000
0.8300
0.6700
0.7000
6,817,100
+0.10(+15.84%)
Nov 21, 2018
0.6043
0.6043
0.6043
0
-0.08(-11.73%)
Nov 20, 2018
0.6025
0.7650
0.6025
0.6846
13,700,264
+0.18(+36.92%)
Nov 19, 2018
0.5700
0.5700
0.4800
0.5000
929,613
-0.04(-7.41%)
Nov 16, 2018
0.6100
0.6400
0.4300
0.5400
2,540,800
-0.08(-12.89%)
Nov 15, 2018
0.6700
0.6825
0.6000
0.6199
1,355,255
-0.01(-1.60%)
Nov 14, 2018
0.6600
0.6800
0.5900
0.6300
1,230,234
-0.04(-5.97%)
Nov 13, 2018
0.6500
0.7100
0.6400
0.6700
1,337,395
+0.00(+0.18%)
Nov 12, 2018
0.7100
0.7100
0.6490
0.6688
782,732
-0.01(-1.94%)
Nov 09, 2018
0.7100
0.7150
0.6700
0.6820
958,100
-0.04(-5.15%)
Nov 08, 2018
0.6900
0.7350
0.6800
0.7190
1,071,150
+0.01(+1.91%)
Nov 07, 2018
0.7375
0.7650
0.7000
0.7055
1,574,549
-0.06(-8.03%)
Nov 06, 2018
0.7655
0.7800
0.7400
0.7671
1,495,982
-0.03(-4.11%)
Nov 05, 2018
0.8000
0.8500
0.7600
0.8000
2,503,517
+0.04(+5.26%)
Nov 02, 2018
0.7900
0.8900
0.7500
0.7600
6,437,100
-0.19(-20.00%)
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.