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
Bionomics Ltd
(OP:
BNOEF
)
0.0060
UNCHANGED
Last Price
Updated: 11:42 AM EDT, Sep 18, 2023
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 (%)
Nov 30, 2021
0.0890
0.0900
0.0770
0.0900
181,919
+0.00(+1.12%)
Nov 29, 2021
0.0888
0.0900
0.0888
0.0890
19,500
-0.00(-1.11%)
Nov 26, 2021
0.0900
0.0900
0.0875
0.0900
16,500
+0.01(+12.50%)
Nov 24, 2021
0.0850
0.0900
0.0800
0.0800
67,764
-0.01(-11.11%)
Nov 23, 2021
0.0880
0.0900
0.0800
0.0900
228,283
+0.01(+18.42%)
Nov 22, 2021
0.0760
0.0800
0.0760
0.0760
41,475
-0.00(-5.00%)
Nov 19, 2021
0.0900
0.0900
0.0770
0.0800
4,765
+0.00(+0.00%)
Nov 18, 2021
0.0860
0.0850
0.0800
0.0800
56,632
-0.00(-4.65%)
Nov 17, 2021
0.0840
0.0840
0.0800
0.0839
474,925
-0.00(-1.29%)
Nov 16, 2021
0.0850
0.0850
0.0850
0.0850
15,000
-0.00(-0.47%)
Nov 15, 2021
0.0765
0.0927
0.0765
0.0854
204,950
+0.00(+0.47%)
Nov 12, 2021
0.0900
0.0900
0.0850
0.0850
115,289
-0.00(-4.49%)
Nov 11, 2021
0.0890
0.0890
0.0890
0.0890
1,100
-0.01(-7.29%)
Nov 10, 2021
0.0900
0.0960
0.0960
233,369
-0.00(-0.83%)
Nov 09, 2021
0.0900
0.0970
0.0900
0.0968
118,241
+0.00(+3.97%)
Nov 08, 2021
0.0850
0.0953
0.0850
0.0931
345,588
+0.00(+2.87%)
Nov 05, 2021
0.0960
0.0970
0.0905
0.0905
68,390
-0.01(-7.65%)
Nov 04, 2021
0.0945
0.0980
0.0900
0.0980
37,046
+0.01(+8.89%)
Nov 03, 2021
0.0850
0.0980
0.0850
0.0900
206,110
-0.01(-10.00%)
Nov 02, 2021
0.0929
0.1000
0.0920
0.1000
19,350
+0.01(+6.95%)
Nov 01, 2021
0.1000
0.0989
0.0935
0.0935
168,260
-0.01(-5.46%)
Oct 29, 2021
0.0920
0.0989
0.0890
0.0989
53,700
+0.01(+6.92%)
Oct 28, 2021
0.0940
0.0940
0.0925
0.0925
141,000
-0.00(-1.60%)
Oct 27, 2021
0.0989
0.0994
0.0930
0.0940
103,810
-0.00(-1.47%)
Oct 26, 2021
0.0960
0.0954
0.0954
239,316
-0.01(-9.14%)
Oct 25, 2021
0.1000
0.1060
0.0960
0.1050
89,411
+0.00(+1.94%)
Oct 22, 2021
0.1031
0.1031
0.0961
0.1030
232,972
-0.01(-6.28%)
Oct 21, 2021
0.1169
0.1169
0.1097
0.1099
202,942
-0.01(-6.15%)
Oct 20, 2021
0.1150
0.1171
0.1150
0.1171
66,790
+0.00(+1.91%)
Oct 19, 2021
0.1090
0.1153
0.1090
0.1149
518,109
+0.01(+4.64%)
Oct 18, 2021
0.1020
0.1098
0.1020
0.1098
21,356
+0.01(+6.40%)
Oct 15, 2021
0.1100
0.1100
0.1030
0.1032
40,413
+0.00(+3.20%)
Oct 14, 2021
0.1000
0.1000
0.1000
0.1000
800
-0.00(-2.34%)
Oct 13, 2021
0.1024
0.1048
0.1024
0.1024
4,420
+0.00(+2.40%)
Oct 12, 2021
0.1050
0.1075
0.1000
0.1000
124,534
+0.00(+0.00%)
Oct 11, 2021
0.0952
0.1140
0.0952
0.1000
36,300
-0.01(-12.05%)
Oct 08, 2021
0.1049
0.1137
0.0960
0.1137
59,521
+0.01(+6.26%)
Oct 07, 2021
0.1073
0.1171
0.1070
0.1070
33,025
-0.01(-4.89%)
Oct 06, 2021
0.1102
0.1165
0.1060
0.1125
15,038
+0.01(+12.50%)
Oct 05, 2021
0.1000
0.1100
0.1000
0.1000
96,150
-0.00(-1.96%)
Oct 04, 2021
0.1200
0.1200
0.1020
0.1020
35,390
-0.01(-7.36%)
Oct 01, 2021
0.1032
0.1150
0.1032
0.1101
10,263
+0.01(+6.79%)
Sep 30, 2021
0.1137
0.1137
0.1031
0.1031
19,790
-0.00(-4.54%)
Sep 29, 2021
0.1160
0.1160
0.1041
0.1080
116,772
-0.01(-6.90%)
Sep 28, 2021
0.1188
0.1300
0.1037
0.1160
17,470
-0.00(-3.33%)
Sep 27, 2021
0.1190
0.1200
0.1050
0.1200
19,150
+0.01(+6.01%)
Sep 24, 2021
0.1180
0.1190
0.1132
0.1132
63,300
-0.01(-4.79%)
Sep 23, 2021
0.1198
0.1300
0.1119
0.1189
33,430
+0.00(+1.45%)
Sep 22, 2021
0.1132
0.1296
0.1132
0.1172
103,722
-0.00(-2.17%)
Sep 21, 2021
0.1299
0.1299
0.1066
0.1198
253,917
-0.01(-4.92%)
Sep 20, 2021
0.1080
0.1300
0.1080
0.1260
606,900
-0.00(-0.08%)
Sep 17, 2021
0.1250
0.1261
0.1200
0.1261
66,918
-0.00(-3.00%)
Sep 16, 2021
0.1250
0.1300
0.1200
0.1300
52,923
+0.00(+0.23%)
Sep 15, 2021
0.1275
0.1297
0.1200
0.1297
84,500
+0.01(+8.08%)
Sep 14, 2021
0.1200
0.1200
0.1200
0.1200
23,500
-0.01(-4.76%)
Sep 13, 2021
0.1390
0.1390
0.1205
0.1260
61,350
-0.00(-3.08%)
Sep 10, 2021
0.1132
0.1300
0.1132
0.1300
27,301
+0.00(+0.23%)
Sep 09, 2021
0.1300
0.1300
0.1250
0.1297
50,850
+0.00(+0.00%)
Sep 08, 2021
0.1230
0.1300
0.1230
0.1297
39,941
+0.01(+4.60%)
Sep 07, 2021
0.1240
0.1320
0.1240
0.1240
13,510
-0.00(-0.80%)
Sep 03, 2021
0.1200
0.1302
0.1200
0.1250
34,361
-0.01(-3.99%)
Sep 02, 2021
0.1318
0.1318
0.1230
0.1302
154,457
-0.00(-0.23%)
Sep 01, 2021
0.1315
0.1389
0.1302
0.1305
16,840
-0.00(-3.33%)
Aug 31, 2021
0.1250
0.1400
0.1250
0.1350
73,022
+0.01(+3.85%)
Aug 30, 2021
0.1220
0.1450
0.1220
0.1300
181,101
+0.00(+1.56%)
Aug 27, 2021
0.1325
0.1400
0.1270
0.1280
10,090
-0.00(-1.54%)
Aug 26, 2021
0.1409
0.1409
0.1280
0.1300
42,301
-0.01(-7.08%)
Aug 25, 2021
0.1430
0.1430
0.1281
0.1399
31,242
+0.00(+1.45%)
Aug 24, 2021
0.1380
0.1429
0.1315
0.1379
17,400
+0.01(+5.19%)
Aug 23, 2021
0.1560
0.1560
0.1311
0.1311
316,526
+0.00(+0.54%)
Aug 20, 2021
0.1321
0.1400
0.1280
0.1304
179,630
-0.00(-0.23%)
Aug 19, 2021
0.1300
0.1447
0.1300
0.1307
29,365
-0.00(-0.31%)
Aug 18, 2021
0.1310
0.1497
0.1310
0.1311
30,510
-0.01(-7.55%)
Aug 17, 2021
0.1420
0.1450
0.1241
0.1418
15,871
+0.01(+5.82%)
Aug 16, 2021
0.1400
0.1400
0.1320
0.1340
70,947
-0.01(-5.96%)
Aug 13, 2021
0.1330
0.1514
0.1330
0.1425
209,600
+0.01(+5.56%)
Aug 12, 2021
0.1350
0.1465
0.1350
0.1350
36,600
+0.00(+0.60%)
Aug 11, 2021
0.1373
0.1400
0.1342
0.1342
92,340
-0.01(-4.14%)
Aug 10, 2021
0.1130
0.1440
0.1130
0.1400
6,544
-0.00(-2.10%)
Aug 09, 2021
0.1345
0.1430
0.1345
0.1430
55,042
+0.01(+6.32%)
Aug 06, 2021
0.1209
0.1365
0.1208
0.1345
43,913
+0.00(+3.30%)
Aug 05, 2021
0.1527
0.1527
0.1266
0.1302
75,841
-0.01(-7.26%)
Aug 04, 2021
0.1500
0.1510
0.1404
0.1404
279,678
-0.01(-5.65%)
Aug 03, 2021
0.1510
0.1510
0.1450
0.1488
182,917
+0.01(+6.29%)
Aug 02, 2021
0.1095
0.1440
0.1095
0.1400
331,211
+0.03(+29.51%)
Jul 30, 2021
0.0941
0.1154
0.0941
0.1081
54,663
+0.00(+3.05%)
Jul 29, 2021
0.0920
0.1129
0.0920
0.1049
102,160
-0.00(-0.94%)
Jul 28, 2021
0.1040
0.1098
0.1040
0.1059
73,080
+0.01(+5.79%)
Jul 27, 2021
0.1096
0.1100
0.0980
0.1001
401,775
+0.00(+1.11%)
Jul 26, 2021
0.1200
0.1200
0.0975
0.0990
1,501,304
-0.02(-20.03%)
Jul 23, 2021
0.1275
0.1275
0.1238
0.1238
7,100
-0.01(-8.30%)
Jul 22, 2021
0.1350
0.1350
0.1220
0.1350
339,227
+0.01(+5.47%)
Jul 21, 2021
0.1200
0.1283
0.1200
0.1280
51,323
+0.01(+5.79%)
Jul 20, 2021
0.1327
0.1328
0.1210
0.1210
454,483
-0.00(-2.42%)
Jul 19, 2021
0.1290
0.1350
0.1240
0.1240
203,220
-0.00(-2.36%)
Jul 16, 2021
0.1339
0.1350
0.1270
0.1270
151,800
-0.00(-2.23%)
Jul 15, 2021
0.1425
0.1493
0.1271
0.1299
340,106
-0.01(-5.94%)
Jul 14, 2021
0.1380
0.1390
0.1350
0.1381
66,850
-0.00(-2.40%)
Jul 13, 2021
0.1545
0.1560
0.1350
0.1415
270,545
-0.00(-2.08%)
Jul 12, 2021
0.1311
0.1488
0.1311
0.1445
62,658
-0.00(-0.41%)
Jul 09, 2021
0.1490
0.1491
0.1410
0.1451
101,180
-0.00(-3.27%)
Jul 08, 2021
0.1500
0.1536
0.1320
0.1500
708,721
+0.00(+2.39%)
Jul 07, 2021
0.1500
0.1550
0.1391
0.1465
201,110
-0.00(-2.33%)
Jul 06, 2021
0.1340
0.1558
0.1340
0.1500
137,102
-0.00(-0.66%)
Jul 02, 2021
0.1535
0.1535
0.1470
0.1510
136,860
+0.00(+0.80%)
Jul 01, 2021
0.1350
0.1498
0.1350
0.1498
131,258
+0.01(+4.76%)
Jun 30, 2021
0.1350
0.1500
0.1350
0.1430
98,571
+0.00(+1.06%)
Jun 29, 2021
0.1488
0.1488
0.1415
0.1415
532,595
-0.01(-3.54%)
Jun 28, 2021
0.1524
0.1524
0.1415
0.1467
341,482
-0.01(-5.54%)
Jun 25, 2021
0.1575
0.1598
0.1500
0.1553
154,486
-0.00(-0.51%)
Jun 24, 2021
0.1500
0.1690
0.1500
0.1561
271,470
-0.00(-1.20%)
Jun 23, 2021
0.1607
0.1607
0.1550
0.1580
48,598
+0.00(+1.09%)
Jun 22, 2021
0.1631
0.1631
0.1550
0.1563
117,289
-0.00(-0.45%)
Jun 21, 2021
0.1600
0.1725
0.1570
0.1570
290,811
-0.00(-0.63%)
Jun 18, 2021
0.1701
0.1710
0.1580
0.1580
364,913
-0.02(-12.22%)
Jun 17, 2021
0.1900
0.1900
0.1787
0.1800
59,653
-0.00(-0.55%)
Jun 16, 2021
0.1895
0.1910
0.1800
0.1810
532,015
+0.00(+0.50%)
Jun 15, 2021
0.1801
0.1920
0.1800
0.1801
113,492
+0.01(+5.01%)
Jun 14, 2021
0.1736
0.1787
0.1642
0.1715
283,224
+0.00(+0.88%)
Jun 11, 2021
0.1725
0.1774
0.1634
0.1700
189,075
+0.01(+3.53%)
Jun 10, 2021
0.1566
0.1680
0.1566
0.1642
127,912
+0.00(+2.11%)
Jun 09, 2021
0.1643
0.1643
0.1500
0.1608
760,728
+0.01(+7.20%)
Jun 08, 2021
0.1475
0.1585
0.1400
0.1500
409,553
+0.01(+4.90%)
Jun 07, 2021
0.1300
0.1605
0.1300
0.1430
376,375
+0.00(+2.29%)
Jun 04, 2021
0.1475
0.1508
0.1397
0.1398
195,700
-0.01(-6.68%)
Jun 03, 2021
0.1410
0.1591
0.1410
0.1498
140,118
-0.00(-1.90%)
Jun 02, 2021
0.1500
0.1611
0.1500
0.1527
191,458
-0.00(-1.29%)
Jun 01, 2021
0.1500
0.1610
0.1500
0.1547
205,471
-0.00(-0.19%)
May 28, 2021
0.1508
0.1588
0.1508
0.1550
136,193
-0.01(-7.68%)
May 27, 2021
0.1550
0.1779
0.1550
0.1679
193,021
+0.00(+3.01%)
May 26, 2021
0.1561
0.1630
0.1537
0.1630
445,150
+0.01(+3.16%)
May 25, 2021
0.1525
0.1710
0.1525
0.1580
50,085
-0.00(-1.25%)
May 24, 2021
0.1630
0.1850
0.1550
0.1600
201,750
+0.00(+1.59%)
May 21, 2021
0.1630
0.1630
0.1500
0.1575
242,994
-0.00(-2.42%)
May 20, 2021
0.1583
0.1628
0.1546
0.1614
147,245
+0.01(+3.33%)
May 19, 2021
0.1577
0.1594
0.1537
0.1562
306,830
-0.01(-4.76%)
May 18, 2021
0.1538
0.1690
0.1538
0.1640
355,582
+0.00(+1.36%)
May 17, 2021
0.1635
0.1635
0.1618
0.1618
123,995
-0.01(-4.26%)
May 14, 2021
0.1590
0.1700
0.1590
0.1690
90,026
+0.01(+4.32%)
May 13, 2021
0.1536
0.1631
0.1536
0.1620
196,772
-0.01(-6.36%)
May 12, 2021
0.1720
0.1730
0.1530
0.1730
398,597
-0.02(-8.47%)
May 11, 2021
0.1816
0.1890
0.1708
0.1890
230,061
-0.00(-0.79%)
May 10, 2021
0.1869
0.1905
0.1810
0.1905
190,865
+0.00(+2.42%)
May 07, 2021
0.1822
0.1886
0.1821
0.1860
231,027
-0.00(-0.43%)
May 06, 2021
0.1950
0.1950
0.1820
0.1868
146,964
-0.00(-0.64%)
May 05, 2021
0.1900
0.1920
0.1810
0.1880
520,964
+0.00(+0.27%)
May 04, 2021
0.1920
0.1920
0.1810
0.1875
790,825
-0.00(-0.74%)
May 03, 2021
0.1953
0.1953
0.1838
0.1889
241,904
+0.00(+0.05%)
Apr 30, 2021
0.1918
0.1918
0.1840
0.1888
476,200
+0.00(+0.00%)
Apr 29, 2021
0.1832
0.1906
0.1810
0.1888
577,579
+0.00(+1.72%)
Apr 28, 2021
0.2004
0.2004
0.1850
0.1856
426,263
-0.01(-6.87%)
Apr 27, 2021
0.2040
0.2040
0.1847
0.1993
375,162
-0.01(-4.14%)
Apr 26, 2021
0.2050
0.2120
0.1830
0.2079
1,474,159
+0.03(+15.37%)
Apr 23, 2021
0.1790
0.1802
0.1657
0.1802
473,500
+0.02(+10.89%)
Apr 22, 2021
0.1615
0.1630
0.1565
0.1625
455,245
+0.01(+7.62%)
Apr 21, 2021
0.1460
0.1540
0.1400
0.1510
76,008
+0.00(+3.35%)
Apr 20, 2021
0.1450
0.1640
0.1450
0.1461
340,997
-0.00(-2.60%)
Apr 19, 2021
0.1450
0.1590
0.1450
0.1500
142,514
+0.00(+0.07%)
Apr 16, 2021
0.1450
0.1540
0.1450
0.1499
128,000
+0.00(+3.38%)
Apr 15, 2021
0.1520
0.1540
0.1450
0.1450
185,051
-0.01(-3.33%)
Apr 14, 2021
0.1445
0.1500
0.1400
0.1500
263,860
-0.00(-1.96%)
Apr 13, 2021
0.1662
0.1662
0.1500
0.1530
56,654
-0.00(-1.61%)
Apr 12, 2021
0.1500
0.1600
0.1500
0.1555
130,917
+0.00(+0.32%)
Apr 09, 2021
0.1665
0.1665
0.1500
0.1550
161,700
-0.01(-3.73%)
Apr 08, 2021
0.1570
0.1610
0.1530
0.1610
86,613
+0.01(+3.87%)
Apr 07, 2021
0.1700
0.1700
0.1550
0.1550
109,931
-0.02(-11.43%)
Apr 06, 2021
0.1750
0.1755
0.1700
0.1750
139,350
+0.00(+0.57%)
Apr 05, 2021
0.1600
0.1750
0.1600
0.1740
157,978
-0.00(-0.57%)
Apr 01, 2021
0.1870
0.1870
0.1600
0.1750
26,200
+0.01(+7.63%)
Mar 31, 2021
0.1570
0.1750
0.1570
0.1626
234,321
+0.01(+3.57%)
Mar 30, 2021
0.1700
0.1700
0.1520
0.1570
167,683
-0.01(-7.65%)
Mar 29, 2021
0.1630
0.1800
0.1630
0.1700
159,745
-0.01(-5.56%)
Mar 26, 2021
0.1870
0.1875
0.1720
0.1800
150,700
-0.01(-3.74%)
Mar 25, 2021
0.1700
0.1870
0.1690
0.1870
88,175
+0.02(+9.68%)
Mar 24, 2021
0.1700
0.1760
0.1650
0.1705
127,540
+0.00(+0.29%)
Mar 23, 2021
0.1770
0.1770
0.1690
0.1700
77,025
-0.01(-5.56%)
Mar 22, 2021
0.1800
0.1879
0.1660
0.1800
155,384
+0.01(+8.43%)
Mar 19, 2021
0.1575
0.1827
0.1575
0.1660
793,000
-0.02(-10.27%)
Mar 18, 2021
0.1900
0.1900
0.1800
0.1850
276,506
+0.01(+2.78%)
Mar 17, 2021
0.2000
0.2000
0.1800
0.1800
468,652
-0.01(-3.23%)
Mar 16, 2021
0.2240
0.2240
0.1860
0.1860
1,463,977
-0.02(-10.79%)
Mar 15, 2021
0.2150
0.2150
0.1900
0.2085
384,755
+0.02(+8.09%)
Mar 12, 2021
0.2040
0.2050
0.1900
0.1929
516,000
-0.01(-7.04%)
Mar 11, 2021
0.2000
0.2080
0.1950
0.2075
812,693
-0.00(-1.19%)
Mar 10, 2021
0.2250
0.2300
0.2002
0.2100
384,827
-0.04(-14.67%)
Mar 09, 2021
0.2350
0.2500
0.2300
0.2461
419,311
+0.02(+7.00%)
Mar 08, 2021
0.2102
0.2695
0.2102
0.2300
326,411
+0.00(+0.74%)
Mar 05, 2021
0.2001
0.2365
0.2001
0.2283
595,600
+0.03(+15.30%)
Mar 04, 2021
0.2300
0.2300
0.1800
0.1980
904,176
-0.06(-23.26%)
Mar 03, 2021
0.2700
0.2700
0.2370
0.2580
754,270
-0.03(-9.47%)
Mar 02, 2021
0.3150
0.3150
0.2760
0.2850
957,267
-0.05(-13.64%)
Mar 01, 2021
0.3300
0.3400
0.3240
0.3300
2,304,488
+0.01(+1.85%)
Feb 26, 2021
0.3295
0.3500
0.3230
0.3240
3,969,700
+0.01(+2.86%)
Feb 25, 2021
0.2700
0.3290
0.2502
0.3150
3,244,091
+0.05(+17.10%)
Feb 24, 2021
0.2800
0.2800
0.2500
0.2690
556,350
-0.03(-9.82%)
Feb 23, 2021
0.2970
0.3150
0.2720
0.2983
515,586
-0.02(-5.60%)
Feb 22, 2021
0.3200
0.3424
0.3100
0.3160
1,469,020
-0.00(-0.94%)
Feb 19, 2021
0.3050
0.3200
0.3000
0.3190
1,581,700
+0.07(+26.49%)
Feb 18, 2021
0.2450
0.2540
0.2300
0.2522
236,471
+0.02(+6.86%)
Feb 17, 2021
0.2450
0.2450
0.2000
0.2360
378,570
+0.04(+18.06%)
Feb 16, 2021
0.2094
0.2094
0.1950
0.1999
740,280
+0.01(+8.05%)
Feb 12, 2021
0.1950
0.1950
0.1755
0.1850
765,300
-0.02(-7.96%)
Feb 11, 2021
0.2125
0.2125
0.1950
0.2010
299,958
-0.01(-5.14%)
Feb 10, 2021
0.1900
0.2350
0.1900
0.2119
1,309,236
+0.01(+5.95%)
Feb 09, 2021
0.2088
0.2200
0.1935
0.2000
1,600,239
-0.01(-2.68%)
Feb 08, 2021
0.1922
0.2055
0.1600
0.2055
193,705
+0.02(+8.16%)
Feb 05, 2021
0.1810
0.1910
0.1520
0.1900
261,600
+0.04(+22.58%)
Feb 04, 2021
0.1410
0.1550
0.1250
0.1550
31,805
+0.04(+29.17%)
Feb 03, 2021
0.1200
0.1350
0.1200
0.1200
60,841
+0.01(+9.09%)
Feb 02, 2021
0.1100
0.1100
0.1100
0.1100
12,500
-0.02(-15.38%)
Feb 01, 2021
0.1240
0.1300
0.1080
0.1300
81,000
+0.01(+12.07%)
Jan 29, 2021
0.1170
0.1170
0.1160
0.1160
8,000
+0.01(+11.54%)
Jan 28, 2021
0.1150
0.1150
0.1040
0.1040
16,500
-0.02(-13.69%)
Jan 27, 2021
0.1350
0.1350
0.1205
0.1205
3,000
+0.01(+9.55%)
Jan 25, 2021
0.1100
0.1100
0.1100
0
+0.00(+3.77%)
Jan 22, 2021
0.1240
0.1240
0.1060
0.1060
73,500
-0.01(-9.01%)
Jan 20, 2021
0.1165
0.1165
0.1165
0
-0.00(-2.92%)
Jan 19, 2021
0.1400
0.1400
0.1200
0.1200
30,000
+0.00(+0.00%)
Jan 13, 2021
0.1200
0.1200
0.1200
0
+0.02(+22.45%)
Jan 12, 2021
0.0980
0.0980
0.0980
0.0980
2,000
-0.01(-6.67%)
Jan 11, 2021
0.1050
0.1050
0.1050
0.1050
200
+0.01(+8.02%)
Jan 07, 2021
0.0972
0.0972
0.0972
0
-0.02(-19.00%)
Jan 06, 2021
0.1175
0.1450
0.1175
0.1200
31,500
-0.02(-14.29%)
Jan 05, 2021
0.1400
0.1400
0.1400
0.1400
1,501
+0.04(+33.33%)
Jan 04, 2021
0.1040
0.1050
0.1000
0.1050
93,600
+0.00(+5.00%)
Dec 31, 2020
0.1000
0.1000
0.1000
3,250
-0.00(-4.76%)
Dec 30, 2020
0.1155
0.1155
0.1050
0.1050
3,250
+0.00(+0.00%)
Dec 29, 2020
0.1200
0.1200
0.1000
0.1050
180,050
-0.02(-16.67%)
Dec 28, 2020
0.1260
0.1260
0.1260
0.1260
200
+0.01(+13.51%)
Dec 23, 2020
0.1110
0.1110
0.1110
0
-0.01(-7.50%)
Dec 22, 2020
0.1080
0.1200
0.1080
0.1200
21,500
+0.02(+15.94%)
Dec 18, 2020
0.1035
0.1035
0.1035
0
-0.01(-8.41%)
Dec 17, 2020
0.1130
0.1130
0.1130
0.1130
10,000
+0.00(+0.89%)
Dec 16, 2020
0.1000
0.1120
0.0880
0.1120
10,400
-0.00(-0.88%)
Dec 15, 2020
0.1120
0.1130
0.1000
0.1130
27,410
-0.00(-1.74%)
Dec 14, 2020
0.1150
0.1150
0.1150
0.1150
35,000
+0.01(+9.52%)
Dec 11, 2020
0.1050
0.1050
0.1050
0.1050
33,300
+0.01(+7.69%)
Dec 10, 2020
0.1110
0.1110
0.0975
0.0975
5,433
-0.01(-8.02%)
Dec 08, 2020
0.1060
0.1060
0.1060
0
+0.00(+0.00%)
Dec 04, 2020
0.1060
0.1060
0.1060
0
+0.01(+11.58%)
Dec 03, 2020
0.0950
0.0950
0.0950
0.0950
500
+0.00(+0.53%)
Dec 02, 2020
0.0963
0.0963
0.0945
0.0945
6,700
-0.00(-3.08%)
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.