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
Minerco Inc
(OP:
MINE
)
0.0001
UNCHANGED
Last Price
Updated: 11:09 AM EDT, Apr 26, 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, 2016
0.0048
0.0057
0.0041
0.0044
4,708,686
-0.00(-10.20%)
Oct 28, 2016
0.0050
0.0058
0.0048
0.0049
1,006,985
+0.00(+6.52%)
Oct 27, 2016
0.0060
0.0060
0.0046
0.0046
446,354
-0.00(-19.30%)
Oct 26, 2016
0.0051
0.0068
0.0051
0.0057
1,396,203
+0.00(+1.79%)
Oct 25, 2016
0.0051
0.0060
0.0051
0.0056
1,240,415
+0.00(+3.70%)
Oct 24, 2016
0.0060
0.0066
0.0048
0.0054
5,600,137
-0.00(-10.00%)
Oct 21, 2016
0.0060
0.0069
0.0057
0.0060
1,965,098
-0.00(-11.76%)
Oct 20, 2016
0.0070
0.0070
0.0055
0.0068
2,671,612
-0.00(-4.23%)
Oct 19, 2016
0.0056
0.0072
0.0053
0.0071
7,346,632
+0.00(+26.79%)
Oct 18, 2016
0.0049
0.0063
0.0049
0.0056
7,213,496
+0.00(+9.91%)
Oct 17, 2016
0.0051
0.0051
0.0051
0.0051
10,000
+0.00(+10.76%)
Oct 14, 2016
0.0050
0.0050
0.0046
0.0046
288,850
-0.00(-2.13%)
Oct 13, 2016
0.0053
0.0053
0.0047
0.0047
113,830
-0.00(-11.32%)
Oct 12, 2016
0.0053
0.0053
0.0046
0.0053
381,332
+0.00(+6.00%)
Oct 11, 2016
0.0060
0.0060
0.0050
0.0050
1,283,345
-0.00(-16.67%)
Oct 10, 2016
0.0050
0.0063
0.0046
0.0060
2,728,341
+0.00(+25.00%)
Oct 07, 2016
0.0050
0.0050
0.0046
0.0048
205,761
+0.00(+4.35%)
Oct 06, 2016
0.0047
0.0047
0.0046
0.0046
110,001
-0.00(-8.00%)
Oct 05, 2016
0.0050
0.0051
0.0050
0.0050
560,138
+0.00(+0.00%)
Oct 04, 2016
0.0046
0.0050
0.0046
0.0050
379,625
+0.00(+8.70%)
Oct 03, 2016
0.0050
0.0050
0.0046
0.0046
98,036
-0.00(-8.00%)
Sep 30, 2016
0.0042
0.0050
0.0042
0.0050
202,392
+0.00(+4.17%)
Sep 29, 2016
0.0046
0.0048
0.0046
0.0048
223,170
-0.00(-5.88%)
Sep 28, 2016
0.0044
0.0051
0.0043
0.0051
81,226
-0.00(-1.92%)
Sep 27, 2016
0.0041
0.0052
0.0041
0.0052
734,611
+0.00(+26.83%)
Sep 26, 2016
0.0042
0.0046
0.0039
0.0041
4,353,983
-0.00(-16.33%)
Sep 23, 2016
0.0050
0.0055
0.0045
0.0049
1,926,803
-0.00(-2.00%)
Sep 22, 2016
0.0052
0.0057
0.0045
0.0050
1,843,267
-0.00(-10.71%)
Sep 21, 2016
0.0056
0.0056
0.0056
0.0056
233,456
+0.00(+7.69%)
Sep 20, 2016
0.0063
0.0063
0.0052
0.0052
511,062
-0.00(-5.45%)
Sep 19, 2016
0.0055
0.0057
0.0055
0.0055
551,678
+0.00(+0.00%)
Sep 16, 2016
0.0059
0.0064
0.0055
0.0055
139,251
-0.00(-1.79%)
Sep 15, 2016
0.0062
0.0062
0.0055
0.0056
537,001
+0.00(+0.00%)
Sep 14, 2016
0.0053
0.0061
0.0053
0.0056
521,976
-0.00(-12.50%)
Sep 13, 2016
0.0054
0.0064
0.0053
0.0064
445,025
+0.00(+18.52%)
Sep 12, 2016
0.0054
0.0054
0.0054
0.0054
408,825
-0.00(-12.05%)
Sep 09, 2016
0.0057
0.0063
0.0057
0.0061
247,758
+0.00(+2.33%)
Sep 08, 2016
0.0060
0.0064
0.0060
0.0060
246,190
-0.00(-7.69%)
Sep 07, 2016
0.0054
0.0065
0.0054
0.0065
217,857
+0.00(+3.17%)
Sep 06, 2016
0.0060
0.0065
0.0060
0.0063
238,025
+0.00(+5.00%)
Sep 02, 2016
0.0060
0.0060
0.0060
0
-0.00(-4.76%)
Sep 01, 2016
0.0060
0.0067
0.0060
0.0063
296,532
+0.00(+8.62%)
Aug 31, 2016
0.0059
0.0068
0.0051
0.0058
2,191,159
+0.00(+1.75%)
Aug 30, 2016
0.0060
0.0060
0.0057
0.0057
195,437
-0.00(-3.39%)
Aug 29, 2016
0.0060
0.0062
0.0055
0.0059
1,154,906
-0.00(-9.23%)
Aug 26, 2016
0.0065
0.0065
0.0065
0.0065
147,796
-0.00(-8.45%)
Aug 25, 2016
0.0070
0.0072
0.0060
0.0071
2,185,046
+0.00(+1.43%)
Aug 24, 2016
0.0082
0.0082
0.0067
0.0070
648,060
-0.00(-11.84%)
Aug 23, 2016
0.0085
0.0086
0.0060
0.0079
2,210,200
-0.00(-5.48%)
Aug 22, 2016
0.0084
0.0086
0.0078
0.0084
470,100
+0.00(+0.24%)
Aug 19, 2016
0.0084
0.0085
0.0080
0.0084
1,905,231
-0.00(-2.56%)
Aug 18, 2016
0.0083
0.0097
0.0075
0.0086
1,270,425
-0.00(-6.52%)
Aug 17, 2016
0.0080
0.0110
0.0070
0.0092
4,046,208
-0.00(-7.07%)
Aug 16, 2016
0.0098
0.0106
0.0090
0.0099
1,522,163
-0.00(-3.88%)
Aug 15, 2016
0.0101
0.0103
0.0091
0.0103
1,187,835
-0.00(-2.83%)
Aug 12, 2016
0.0105
0.0115
0.0091
0.0106
2,315,467
-0.00(-2.75%)
Aug 11, 2016
0.0119
0.0120
0.0090
0.0109
6,829,146
-0.00(-5.22%)
Aug 10, 2016
0.0085
0.0120
0.0080
0.0115
9,418,291
+0.00(+43.75%)
Aug 09, 2016
0.0060
0.0090
0.0055
0.0080
9,299,140
+0.00(+33.33%)
Aug 08, 2016
0.0051
0.0076
0.0050
0.0060
2,432,619
+0.00(+17.65%)
Aug 05, 2016
0.0086
0.0086
0.0046
0.0051
4,663,154
-0.00(-40.70%)
Aug 04, 2016
0.0085
0.0097
0.0085
0.0086
725,245
-0.00(-9.47%)
Aug 03, 2016
0.0085
0.0097
0.0085
0.0095
322,691
+0.00(+0.00%)
Aug 02, 2016
0.0090
0.0096
0.0090
0.0095
102,691
+0.00(+5.56%)
Aug 01, 2016
0.0096
0.0097
0.0090
0.0090
678,555
-0.00(-10.00%)
Jul 29, 2016
0.0080
0.0101
0.0080
0.0100
312,063
+0.00(+0.00%)
Jul 28, 2016
0.0100
0.0109
0.0082
0.0100
882,239
+0.00(+0.00%)
Jul 27, 2016
0.0109
0.0119
0.0100
0.0100
396,020
-0.00(-3.85%)
Jul 26, 2016
0.0109
0.0115
0.0096
0.0104
1,028,200
-0.00(-4.59%)
Jul 25, 2016
0.0103
0.0110
0.0100
0.0109
104,880
-0.00(-0.91%)
Jul 22, 2016
0.0117
0.0117
0.0090
0.0110
1,520,294
-0.00(-0.90%)
Jul 21, 2016
0.0110
0.0126
0.0110
0.0111
180,326
-0.00(-3.48%)
Jul 20, 2016
0.0117
0.0124
0.0105
0.0115
392,001
-0.00(-7.26%)
Jul 19, 2016
0.0127
0.0127
0.0116
0.0124
256,152
+0.00(+3.33%)
Jul 18, 2016
0.0121
0.0130
0.0116
0.0120
429,328
-0.00(-7.69%)
Jul 15, 2016
0.0120
0.0130
0.0120
0.0130
233,999
+0.00(+0.00%)
Jul 14, 2016
0.0123
0.0130
0.0120
0.0130
691,141
+0.00(+6.56%)
Jul 13, 2016
0.0124
0.0124
0.0109
0.0122
274,971
-0.00(-0.89%)
Jul 12, 2016
0.0110
0.0132
0.0110
0.0123
271,154
-0.00(-4.57%)
Jul 11, 2016
0.0130
0.0130
0.0111
0.0129
35,930
+0.00(+1.57%)
Jul 08, 2016
0.0129
0.0080
0.0127
195,981
+0.00(+1.60%)
Jul 07, 2016
0.0132
0.0132
0.0121
0.0125
381,920
+0.00(+0.00%)
Jul 05, 2016
0.0130
0.0137
0.0122
0.0125
228,213
-0.00(-5.30%)
Jul 01, 2016
0.0132
0.0132
0.0132
0
-0.00(-1.49%)
Jun 30, 2016
0.0134
0.0138
0.0117
0.0134
478,323
+0.00(+0.75%)
Jun 29, 2016
0.0121
0.0140
0.0115
0.0133
1,243,998
+0.00(+4.72%)
Jun 28, 2016
0.0122
0.0127
0.0113
0.0127
274,655
+0.00(+10.15%)
Jun 27, 2016
0.0106
0.0121
0.0096
0.0115
437,776
-0.00(-4.71%)
Jun 24, 2016
0.0120
0.0122
0.0105
0.0121
801,147
+0.00(+0.83%)
Jun 23, 2016
0.0114
0.0120
0.0102
0.0120
189,587
+0.00(+0.00%)
Jun 22, 2016
0.0096
0.0140
0.0092
0.0120
1,105,518
+0.00(+20.00%)
Jun 21, 2016
0.0093
0.0100
0.0092
0.0100
471,061
+0.00(+8.46%)
Jun 20, 2016
0.0077
0.0093
0.0077
0.0092
469,172
+0.00(+4.77%)
Jun 17, 2016
0.0076
0.0089
0.0075
0.0088
389,320
+0.00(+15.79%)
Jun 16, 2016
0.0080
0.0085
0.0075
0.0076
825,444
-0.00(-5.00%)
Jun 15, 2016
0.0080
0.0093
0.0080
0.0080
2,763,869
+0.00(+0.00%)
Jun 14, 2016
0.0109
0.0109
0.0071
0.0080
8,607,960
-0.00(-25.93%)
Jun 13, 2016
0.0124
0.0130
0.0100
0.0108
2,057,508
-0.00(-12.90%)
Jun 10, 2016
0.0140
0.0140
0.0116
0.0124
1,824,398
-0.00(-11.43%)
Jun 09, 2016
0.0141
0.0141
0.0125
0.0140
559,891
+0.00(+3.70%)
Jun 08, 2016
0.0140
0.0141
0.0125
0.0135
308,131
-0.00(-3.57%)
Jun 07, 2016
0.0120
0.0144
0.0116
0.0140
1,046,123
+0.00(+4.48%)
Jun 06, 2016
0.0135
0.0149
0.0120
0.0134
2,261,476
-0.00(-15.72%)
Jun 03, 2016
0.0166
0.0166
0.0135
0.0159
841,901
+0.00(+6.71%)
Jun 02, 2016
0.0145
0.0150
0.0135
0.0149
665,511
-0.00(-5.70%)
Jun 01, 2016
0.0152
0.0160
0.0145
0.0158
891,265
+0.00(+5.05%)
May 31, 2016
0.0155
0.0164
0.0140
0.0150
1,575,889
-0.00(-2.97%)
May 27, 2016
0.0155
0.0155
0.0155
0
-0.00(-2.52%)
May 26, 2016
0.0158
0.0167
0.0151
0.0159
773,641
-0.00(-4.79%)
May 25, 2016
0.0170
0.0170
0.0156
0.0167
861,222
-0.00(-1.76%)
May 24, 2016
0.0180
0.0180
0.0160
0.0170
869,919
+0.00(+1.80%)
May 23, 2016
0.0170
0.0181
0.0161
0.0167
266,534
-0.00(-1.76%)
May 20, 2016
0.0185
0.0189
0.0151
0.0170
1,516,849
-0.00(-8.11%)
May 19, 2016
0.0180
0.0185
0.0171
0.0185
726,625
+0.00(+2.78%)
May 18, 2016
0.0200
0.0200
0.0170
0.0180
502,217
-0.00(-5.76%)
May 17, 2016
0.0185
0.0220
0.0100
0.0191
5,139,015
+0.00(+0.53%)
May 16, 2016
0.0195
0.0195
0.0182
0.0190
622,571
-0.00(-2.56%)
May 13, 2016
0.0185
0.0195
0.0180
0.0195
870,322
-0.00(-2.50%)
May 12, 2016
0.0188
0.0200
0.0187
0.0200
522,685
+0.00(+2.56%)
May 11, 2016
0.0190
0.0200
0.0181
0.0195
883,311
+0.00(+5.41%)
May 10, 2016
0.0197
0.0198
0.0181
0.0185
2,084,548
-0.00(-7.50%)
May 09, 2016
0.0200
0.0208
0.0191
0.0200
2,105,466
-0.00(-2.44%)
May 06, 2016
0.0205
0.0209
0.0195
0.0205
563,626
-0.00(-2.38%)
May 05, 2016
0.0230
0.0230
0.0195
0.0210
683,263
+0.00(+0.96%)
May 04, 2016
0.0240
0.0240
0.0200
0.0208
1,473,577
-0.00(-9.57%)
May 03, 2016
0.0225
0.0248
0.0209
0.0230
721,958
+0.00(+4.55%)
May 02, 2016
0.0230
0.0250
0.0220
0.0220
944,037
-0.00(-11.68%)
Apr 29, 2016
0.0250
0.0250
0.0240
0.0249
675,659
-0.00(-0.36%)
Apr 28, 2016
0.0240
0.0250
0.0240
0.0250
633,293
+0.00(+3.73%)
Apr 27, 2016
0.0249
0.0250
0.0241
0.0241
321,051
-0.00(-5.08%)
Apr 26, 2016
0.0253
0.0260
0.0241
0.0254
525,027
-0.00(-0.43%)
Apr 25, 2016
0.0265
0.0266
0.0245
0.0255
339,373
-0.00(-3.77%)
Apr 22, 2016
0.0250
0.0267
0.0242
0.0265
695,703
-0.00(-1.49%)
Apr 21, 2016
0.0250
0.0269
0.0241
0.0269
1,439,360
+0.00(+3.46%)
Apr 20, 2016
0.0265
0.0265
0.0250
0.0260
681,097
+0.00(+3.59%)
Apr 19, 2016
0.0255
0.0275
0.0250
0.0251
856,880
-0.00(-7.04%)
Apr 18, 2016
0.0280
0.0285
0.0253
0.0270
1,219,999
-0.00(-3.57%)
Apr 15, 2016
0.0275
0.0280
0.0251
0.0280
1,819,235
+0.00(+1.82%)
Apr 14, 2016
0.0275
0.0279
0.0260
0.0275
732,184
+0.00(+0.00%)
Apr 13, 2016
0.0262
0.0275
0.0251
0.0275
1,797,338
+0.00(+1.85%)
Apr 12, 2016
0.0301
0.0302
0.0254
0.0270
3,914,275
-0.00(-9.09%)
Apr 11, 2016
0.0335
0.0340
0.0296
0.0297
8,240,750
+0.00(+0.68%)
Apr 08, 2016
0.0275
0.0298
0.0250
0.0295
1,987,497
+0.00(+9.26%)
Apr 07, 2016
0.0290
0.0290
0.0248
0.0270
848,600
-0.00(-6.90%)
Apr 06, 2016
0.0267
0.0294
0.0267
0.0290
870,725
+0.00(+0.00%)
Apr 05, 2016
0.0285
0.0298
0.0251
0.0290
1,999,750
+0.00(+0.00%)
Apr 04, 2016
0.0330
0.0355
0.0275
0.0290
2,996,738
-0.00(-9.37%)
Apr 01, 2016
0.0300
0.0340
0.0290
0.0320
1,074,074
+0.00(+1.59%)
Mar 31, 2016
0.0330
0.0349
0.0291
0.0315
1,446,207
-0.00(-3.08%)
Mar 30, 2016
0.0290
0.0345
0.0252
0.0325
4,227,134
+0.00(+10.17%)
Mar 29, 2016
0.0280
0.0300
0.0250
0.0295
1,679,421
+0.00(+5.36%)
Mar 28, 2016
0.0210
0.0280
0.0210
0.0280
1,922,619
+0.00(+16.67%)
Mar 24, 2016
0.0240
0.0240
0.0240
0
+0.00(+4.80%)
Mar 23, 2016
0.0230
0.0230
0.0206
0.0229
287,918
-0.00(-0.43%)
Mar 22, 2016
0.0225
0.0270
0.0215
0.0230
1,535,737
-0.00(-4.96%)
Mar 21, 2016
0.0265
0.0280
0.0237
0.0242
522,255
-0.00(-8.68%)
Mar 18, 2016
0.0233
0.0270
0.0233
0.0265
314,223
+0.00(+12.77%)
Mar 17, 2016
0.0250
0.0268
0.0220
0.0235
74,331
-0.00(-10.98%)
Mar 16, 2016
0.0239
0.0265
0.0200
0.0264
1,282,158
+0.00(+6.02%)
Mar 15, 2016
0.0280
0.0280
0.0230
0.0249
2,481,304
-0.00(-4.23%)
Mar 14, 2016
0.0261
0.0309
0.0260
0.0260
1,600,086
-0.00(-10.96%)
Mar 11, 2016
0.0273
0.0294
0.0251
0.0292
1,227,195
-0.00(-1.02%)
Mar 10, 2016
0.0295
0.0300
0.0273
0.0295
775,403
-0.00(-7.81%)
Mar 09, 2016
0.0320
0.0349
0.0290
0.0320
1,063,791
+0.00(+0.00%)
Mar 08, 2016
0.0270
0.0390
0.0270
0.0320
4,685,721
+0.01(+18.52%)
Mar 07, 2016
0.0270
0.0275
0.0260
0.0270
664,038
+0.00(+0.00%)
Mar 04, 2016
0.0252
0.0270
0.0252
0.0270
274,434
+0.00(+3.85%)
Mar 03, 2016
0.0267
0.0290
0.0260
0.0260
603,684
-0.00(-3.70%)
Mar 02, 2016
0.0260
0.0275
0.0250
0.0270
778,798
+0.00(+3.85%)
Mar 01, 2016
0.0260
0.0270
0.0250
0.0260
337,780
+0.00(+1.96%)
Feb 29, 2016
0.0269
0.0274
0.0250
0.0255
1,055,916
-0.00(-5.20%)
Feb 26, 2016
0.0210
0.0290
0.0210
0.0269
2,644,506
-0.00(-2.18%)
Feb 25, 2016
0.0250
0.0275
0.0250
0.0275
724,484
+0.00(+9.13%)
Feb 24, 2016
0.0270
0.0270
0.0250
0.0252
1,103,212
-0.00(-6.67%)
Feb 23, 2016
0.0245
0.0275
0.0235
0.0270
1,962,277
+0.00(+8.00%)
Feb 22, 2016
0.0252
0.0275
0.0250
0.0250
695,191
-0.00(-3.85%)
Feb 19, 2016
0.0280
0.0300
0.0250
0.0260
710,750
-0.00(-7.14%)
Feb 18, 2016
0.0280
0.0320
0.0251
0.0280
423,659
-0.00(-1.75%)
Feb 17, 2016
0.0270
0.0300
0.0269
0.0285
599,253
+0.00(+3.64%)
Feb 16, 2016
0.0260
0.0275
0.0252
0.0275
452,071
+0.00(+3.77%)
Feb 12, 2016
0.0265
0.0265
0.0265
0
+0.00(+0.00%)
Feb 11, 2016
0.0269
0.0279
0.0260
0.0265
371,047
-0.00(-1.49%)
Feb 10, 2016
0.0265
0.0300
0.0229
0.0269
1,529,335
+0.00(+1.51%)
Feb 09, 2016
0.0260
0.0269
0.0239
0.0265
635,772
-0.00(-1.85%)
Feb 08, 2016
0.0270
0.0350
0.0260
0.0270
1,101,126
-0.00(-1.82%)
Feb 05, 2016
0.0265
0.0290
0.0257
0.0275
344,659
+0.00(+1.85%)
Feb 04, 2016
0.0270
0.0289
0.0265
0.0270
670,465
+0.00(+1.89%)
Feb 03, 2016
0.0275
0.0280
0.0260
0.0265
577,225
+0.00(+1.92%)
Feb 02, 2016
0.0269
0.0284
0.0260
0.0260
673,766
-0.00(-8.77%)
Feb 01, 2016
0.0300
0.0300
0.0260
0.0285
1,015,132
-0.00(-2.73%)
Jan 29, 2016
0.0295
0.0320
0.0270
0.0293
1,351,247
+0.00(+2.45%)
Jan 28, 2016
0.0279
0.0300
0.0240
0.0286
1,098,321
+0.00(+2.14%)
Jan 27, 2016
0.0267
0.0280
0.0262
0.0280
168,286
-0.00(-3.45%)
Jan 26, 2016
0.0290
0.0290
0.0260
0.0290
355,347
-0.00(-2.72%)
Jan 25, 2016
0.0300
0.0310
0.0280
0.0298
295,630
+0.00(+6.46%)
Jan 22, 2016
0.0269
0.0280
0.0260
0.0280
475,762
+0.00(+7.69%)
Jan 21, 2016
0.0280
0.0295
0.0260
0.0260
259,951
-0.00(-13.33%)
Jan 20, 2016
0.0350
0.0350
0.0283
0.0300
493,908
-0.00(-11.76%)
Jan 19, 2016
0.0348
0.0350
0.0295
0.0340
1,272,928
-0.00(-2.30%)
Jan 15, 2016
0.0348
0.0348
0.0348
0
+0.00(+11.54%)
Jan 14, 2016
0.0285
0.0400
0.0276
0.0312
656,085
+0.00(+4.00%)
Jan 13, 2016
0.0320
0.0320
0.0285
0.0300
506,666
-0.00(-6.25%)
Jan 12, 2016
0.0300
0.0329
0.0290
0.0320
452,937
-0.00(-1.54%)
Jan 11, 2016
0.0345
0.0345
0.0300
0.0325
493,519
-0.00(-5.80%)
Jan 08, 2016
0.0345
0.0355
0.0335
0.0345
204,141
-0.00(-3.36%)
Jan 07, 2016
0.0375
0.0400
0.0345
0.0357
450,259
-0.00(-0.83%)
Jan 06, 2016
0.0395
0.0400
0.0350
0.0360
171,720
-0.01(-16.28%)
Jan 05, 2016
0.0430
0.0430
0.0311
0.0430
1,347,095
+0.00(+0.00%)
Jan 04, 2016
0.0484
0.0490
0.0420
0.0430
131,965
-0.00(-10.04%)
Dec 31, 2015
0.0478
0.0478
0.0478
0
+0.00(+8.64%)
Dec 30, 2015
0.0336
0.0440
0.0331
0.0440
521,408
+0.01(+15.79%)
Dec 29, 2015
0.0331
0.0400
0.0311
0.0380
232,412
-0.00(-5.00%)
Dec 28, 2015
0.0340
0.0400
0.0301
0.0400
71,132
+0.01(+25.00%)
Dec 24, 2015
0.0320
0.0320
0.0320
0
+0.00(+9.97%)
Dec 23, 2015
0.0290
0.0340
0.0290
0.0291
661,041
-0.00(-8.78%)
Dec 22, 2015
0.0290
0.0320
0.0290
0.0319
326,297
-0.00(-0.31%)
Dec 21, 2015
0.0295
0.0324
0.0290
0.0320
198,880
+0.00(+0.00%)
Dec 18, 2015
0.0301
0.0359
0.0290
0.0320
475,572
+0.00(+6.31%)
Dec 17, 2015
0.0290
0.0370
0.0290
0.0301
837,560
-0.00(-14.00%)
Dec 16, 2015
0.0350
0.0470
0.0295
0.0350
922,111
+0.00(+2.94%)
Dec 15, 2015
0.0430
0.0430
0.0321
0.0340
353,693
-0.00(-12.14%)
Dec 14, 2015
0.0450
0.0500
0.0311
0.0387
280,750
-0.01(-14.00%)
Dec 11, 2015
0.0351
0.0500
0.0331
0.0450
288,356
+0.01(+25.00%)
Dec 10, 2015
0.0350
0.0400
0.0319
0.0360
708,563
+0.00(+2.86%)
Dec 09, 2015
0.0328
0.0370
0.0315
0.0350
685,024
+0.00(+7.69%)
Dec 08, 2015
0.0270
0.0340
0.0270
0.0325
900,069
+0.01(+31.05%)
Dec 07, 2015
0.0230
0.0269
0.0230
0.0248
221,286
-0.00(-2.75%)
Dec 04, 2015
0.0205
0.0290
0.0205
0.0255
2,776,583
+0.01(+27.50%)
Dec 03, 2015
0.0200
0.0220
0.0195
0.0200
910,487
-0.00(-9.09%)
Dec 02, 2015
0.0200
0.0220
0.0190
0.0220
502,715
+0.00(+2.33%)
Dec 01, 2015
0.0211
0.0230
0.0161
0.0215
4,722,308
-0.00(-2.27%)
Nov 30, 2015
0.0210
0.0250
0.0210
0.0220
1,481,560
-0.00(-8.33%)
Nov 27, 2015
0.0240
0.0299
0.0220
0.0240
178,751
-0.00(-4.00%)
Nov 25, 2015
0.0250
0.0250
0.0250
0
-0.00(-10.71%)
Nov 24, 2015
0.0210
0.0348
0.0210
0.0280
246,737
+0.01(+21.74%)
Nov 23, 2015
0.0179
0.0230
1,845,408
+0.00(+0.00%)
Nov 20, 2015
0.0240
0.0260
0.0200
0.0230
1,286,347
-0.00(-8.00%)
Nov 19, 2015
0.0279
0.0279
0.0222
0.0250
264,531
-0.00(-10.39%)
Nov 18, 2015
0.0320
0.0320
0.0206
0.0279
2,108,162
-0.01(-15.45%)
Nov 17, 2015
0.0400
0.0400
0.0302
0.0330
927,658
-0.01(-17.50%)
Nov 16, 2015
0.0495
0.0499
0.0400
0.0400
500,857
-0.01(-19.84%)
Nov 13, 2015
0.0450
0.0499
0.0348
0.0499
1,535,963
+0.01(+13.41%)
Nov 12, 2015
0.0458
0.0479
0.0430
0.0440
327,083
-0.00(-3.72%)
Nov 11, 2015
0.0490
0.0520
0.0451
0.0457
262,299
-0.00(-8.60%)
Nov 10, 2015
0.0470
0.0500
0.0431
0.0500
191,785
+0.00(+4.17%)
Nov 09, 2015
0.0510
0.0510
0.0470
0.0480
162,550
-0.00(-7.69%)
Nov 06, 2015
0.0520
0.0520
0.0485
0.0520
76,727
+0.00(+0.00%)
Nov 05, 2015
0.0515
0.0530
0.0480
0.0520
93,920
-0.00(-1.70%)
Nov 04, 2015
0.0520
0.0530
0.0490
0.0529
214,029
+0.00(+7.96%)
Nov 03, 2015
0.0465
0.0550
0.0465
0.0490
252,890
-0.00(-2.00%)
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.