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
Lake Resources NL [Australia]
(OP:
LLKKF
)
0.0452
-0.0008 (-1.74%)
Streaming Delayed Price
Updated: 3:51 PM EDT, May 24, 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 (%)
Nov 30, 2022
0.6733
0.6850
0.6400
0.6700
100,617
+0.03(+4.77%)
Nov 29, 2022
0.6150
0.6490
0.6150
0.6395
61,787
+0.02(+3.98%)
Nov 28, 2022
0.6643
0.6643
0.6080
0.6150
603,282
-0.05(-7.80%)
Nov 25, 2022
0.6900
0.6900
0.6538
0.6670
579,043
-0.03(-4.03%)
Nov 23, 2022
0.6900
0.7100
0.6700
0.6950
151,082
+0.01(+1.79%)
Nov 22, 2022
0.6800
0.6995
0.6750
0.6828
101,471
+0.00(+0.41%)
Nov 21, 2022
0.6920
0.7000
0.6750
0.6800
285,874
-0.02(-3.27%)
Nov 18, 2022
0.7000
0.7304
0.6800
0.7030
156,694
+0.00(+0.36%)
Nov 17, 2022
0.6950
0.7170
0.6902
0.7005
376,072
+0.00(+0.21%)
Nov 16, 2022
0.7052
0.7203
0.6950
0.6990
239,086
-0.03(-4.38%)
Nov 15, 2022
0.7300
0.7725
0.7057
0.7310
369,971
-0.03(-3.94%)
Nov 14, 2022
0.7870
0.7870
0.7500
0.7610
1,218,316
+0.03(+4.52%)
Nov 11, 2022
0.7100
0.7330
0.7100
0.7281
1,202,051
+0.02(+2.71%)
Nov 10, 2022
0.7000
0.7198
0.7000
0.7089
881,726
+0.01(+1.00%)
Nov 09, 2022
0.6810
0.7200
0.6810
0.7019
255,273
-0.02(-2.46%)
Nov 08, 2022
0.7634
0.7634
0.7062
0.7196
419,354
-0.01(-1.42%)
Nov 07, 2022
0.7200
0.7618
0.7050
0.7300
880,614
+0.05(+7.20%)
Nov 04, 2022
0.6700
0.6905
0.6601
0.6810
1,184,706
+0.01(+0.89%)
Nov 03, 2022
0.6670
0.6996
0.6400
0.6750
252,951
-0.01(-2.17%)
Nov 02, 2022
0.7330
0.7330
0.6800
0.6900
753,086
+0.03(+4.39%)
Nov 01, 2022
0.6875
0.6875
0.6550
0.6610
305,490
-0.02(-2.65%)
Oct 31, 2022
0.6400
0.7000
0.6400
0.6790
111,488
+0.04(+6.09%)
Oct 28, 2022
0.6600
0.6700
0.6283
0.6400
154,542
-0.02(-3.03%)
Oct 27, 2022
0.6500
0.6900
0.6500
0.6600
439,353
-0.01(-1.86%)
Oct 26, 2022
0.6500
0.6900
0.6500
0.6725
296,148
-0.00(-0.46%)
Oct 25, 2022
0.6350
0.6900
0.6350
0.6756
291,487
+0.02(+2.29%)
Oct 24, 2022
0.6900
0.6900
0.6450
0.6605
189,084
-0.02(-3.58%)
Oct 21, 2022
0.6563
0.6900
0.6539
0.6850
751,756
+0.03(+4.33%)
Oct 20, 2022
0.6200
0.6750
0.6200
0.6566
207,274
-0.00(-0.67%)
Oct 19, 2022
0.6560
0.6720
0.6550
0.6610
91,565
-0.01(-2.12%)
Oct 18, 2022
0.6550
0.6900
0.6550
0.6753
611,264
+0.03(+4.57%)
Oct 17, 2022
0.6000
0.6500
0.6000
0.6458
475,986
+0.05(+7.65%)
Oct 14, 2022
0.6300
0.6340
0.5800
0.5999
416,138
-0.02(-3.40%)
Oct 13, 2022
0.6255
0.6313
0.5653
0.6210
864,770
+0.00(+0.08%)
Oct 12, 2022
0.6100
0.6379
0.6100
0.6205
787,826
+0.01(+2.39%)
Oct 11, 2022
0.6017
0.6295
0.6017
0.6060
743,856
-0.00(-0.67%)
Oct 10, 2022
0.6500
0.6500
0.6030
0.6101
140,566
-0.02(-3.92%)
Oct 07, 2022
0.6600
0.6700
0.6286
0.6350
61,976
-0.03(-4.51%)
Oct 06, 2022
0.6501
0.6653
0.6350
0.6650
297,509
+0.03(+4.67%)
Oct 05, 2022
0.6449
0.6500
0.6150
0.6353
360,547
-0.03(-4.03%)
Oct 04, 2022
0.6700
0.6700
0.6566
0.6620
1,762,747
+0.06(+9.42%)
Oct 03, 2022
0.5671
0.6050
0.5671
0.6050
537,797
+0.03(+4.31%)
Sep 30, 2022
0.5800
0.5900
0.5750
0.5800
168,869
-0.00(-0.34%)
Sep 29, 2022
0.6150
0.6200
0.5720
0.5820
388,614
-0.03(-5.37%)
Sep 28, 2022
0.6149
0.6150
0.5950
0.6150
296,727
+0.00(+0.00%)
Sep 27, 2022
0.5991
0.6200
0.5883
0.6150
489,209
+0.04(+6.25%)
Sep 26, 2022
0.5655
0.6100
0.5655
0.5788
744,913
-0.04(-6.27%)
Sep 23, 2022
0.6300
0.6782
0.6010
0.6175
1,378,282
-0.06(-8.52%)
Sep 22, 2022
0.6808
0.6854
0.6670
0.6750
582,590
-0.01(-1.89%)
Sep 21, 2022
0.6821
0.7150
0.6805
0.6880
1,295,272
-0.01(-1.48%)
Sep 20, 2022
0.7100
0.7200
0.6811
0.6983
1,355,253
-0.04(-4.86%)
Sep 19, 2022
0.6900
0.7340
0.6650
0.7340
1,294,988
+0.11(+18.03%)
Sep 16, 2022
0.5900
0.6400
0.5900
0.6219
1,758,685
+0.03(+4.28%)
Sep 15, 2022
0.5996
0.6750
0.5800
0.5964
3,556,288
-0.07(-9.98%)
Sep 14, 2022
0.7100
0.7199
0.6510
0.6625
12,349,668
-0.17(-20.18%)
Sep 13, 2022
0.8766
0.8766
0.8200
0.8300
424,823
-0.04(-4.28%)
Sep 12, 2022
0.8347
0.8990
0.8347
0.8671
615,202
-0.01(-1.19%)
Sep 09, 2022
0.8800
0.8960
0.8775
0.8775
1,323,430
-0.01(-1.40%)
Sep 08, 2022
0.8600
0.8910
0.8600
0.8900
2,390,624
+0.08(+9.90%)
Sep 07, 2022
0.7900
0.8250
0.7900
0.8098
2,188,202
+0.03(+3.55%)
Sep 06, 2022
0.7750
0.8347
0.7652
0.7820
1,564,555
+0.06(+8.61%)
Sep 02, 2022
0.7800
0.7800
0.7200
0.7200
583,114
-0.04(-5.26%)
Sep 01, 2022
0.8350
0.8350
0.7350
0.7600
383,653
-0.02(-2.88%)
Aug 31, 2022
0.7650
0.7950
0.7650
0.7825
489,875
+0.03(+4.13%)
Aug 30, 2022
0.7350
0.7877
0.7350
0.7515
419,213
+0.01(+1.55%)
Aug 29, 2022
0.7600
0.7900
0.7130
0.7400
1,041,282
-0.07(-8.87%)
Aug 26, 2022
0.8640
0.8640
0.7900
0.8120
900,586
-0.04(-4.98%)
Aug 25, 2022
0.8546
0.8546
0.8201
0.8546
309,954
+0.00(+0.00%)
Aug 24, 2022
0.8275
0.8596
0.8052
0.8546
927,158
+0.03(+3.34%)
Aug 23, 2022
0.8300
0.8331
0.7974
0.8270
143,809
-0.00(-0.36%)
Aug 22, 2022
0.8240
0.8478
0.8200
0.8300
715,309
+0.02(+1.93%)
Aug 19, 2022
0.7800
0.8705
0.7800
0.8143
276,033
+0.01(+0.78%)
Aug 18, 2022
0.8250
0.8250
0.7830
0.8080
1,072,213
-0.05(-5.50%)
Aug 17, 2022
0.8692
0.8695
0.8350
0.8550
629,601
-0.07(-7.57%)
Aug 16, 2022
0.9335
1.010
0.9183
0.9250
1,160,449
-0.11(-11.06%)
Aug 15, 2022
1.000
1.040
1.000
1.040
376,846
+0.04(+4.00%)
Aug 12, 2022
0.9400
1.130
0.9350
1.000
1,480,368
-0.12(-10.71%)
Aug 11, 2022
1.110
1.150
1.090
1.120
1,888,879
+0.17(+17.39%)
Aug 10, 2022
0.9485
0.9660
0.9210
0.9541
1,082,975
+0.09(+10.94%)
Aug 09, 2022
0.8301
0.8800
0.8301
0.8600
827,253
+0.11(+14.74%)
Aug 08, 2022
0.7500
0.7800
0.7150
0.7495
1,244,984
+0.11(+16.38%)
Aug 05, 2022
0.6460
0.6500
0.6101
0.6440
382,945
+0.02(+3.87%)
Aug 04, 2022
0.6600
0.6600
0.6140
0.6200
504,168
-0.01(-0.80%)
Aug 03, 2022
0.6000
0.6458
0.6000
0.6250
685,654
+0.05(+9.08%)
Aug 02, 2022
0.6000
0.6100
0.5500
0.5730
251,202
-0.02(-3.86%)
Aug 01, 2022
0.6100
0.6350
0.5500
0.5960
551,332
-0.01(-2.05%)
Jul 29, 2022
0.5678
0.6199
0.5326
0.6085
715,225
+0.06(+10.14%)
Jul 28, 2022
0.5100
0.5550
0.5100
0.5525
516,336
+0.03(+5.34%)
Jul 27, 2022
0.5208
0.5397
0.5100
0.5245
160,548
+0.02(+3.86%)
Jul 26, 2022
0.4800
0.5140
0.4800
0.5050
533,501
+0.02(+3.95%)
Jul 25, 2022
0.4990
0.4990
0.4650
0.4858
145,356
-0.01(-2.65%)
Jul 22, 2022
0.5350
0.5350
0.4826
0.4990
795,441
-0.02(-4.57%)
Jul 21, 2022
0.5282
0.5350
0.5110
0.5229
273,211
+0.02(+4.18%)
Jul 20, 2022
0.5350
0.5350
0.4860
0.5019
1,167,901
-0.01(-2.07%)
Jul 19, 2022
0.4600
0.5151
0.4600
0.5125
887,440
+0.08(+17.82%)
Jul 18, 2022
0.4300
0.4400
0.4150
0.4350
996,841
+0.02(+6.07%)
Jul 15, 2022
0.4000
0.4300
0.4000
0.4101
757,166
+0.01(+1.89%)
Jul 14, 2022
0.4250
0.4600
0.3701
0.4025
2,862,608
-0.04(-8.31%)
Jul 11, 2022
0.4390
0
-0.07(-14.09%)
Jul 08, 2022
0.5150
0.5399
0.5030
0.5110
3,272,021
-0.00(-0.78%)
Jul 07, 2022
0.5200
0.5200
0.4900
0.5150
1,320,619
+0.03(+5.10%)
Jul 06, 2022
0.5100
0.5125
0.4825
0.4900
2,074,224
-0.03(-4.85%)
Jul 05, 2022
0.5200
0.5200
0.5000
0.5150
2,107,925
-0.03(-4.86%)
Jul 01, 2022
0.5650
0.5650
0.5213
0.5413
866,678
-0.01(-1.94%)
Jun 30, 2022
0.5932
0.5932
0.5216
0.5520
1,762,805
+0.00(+0.36%)
Jun 29, 2022
0.6000
0.6000
0.5490
0.5500
2,162,902
-0.06(-10.57%)
Jun 28, 2022
0.6270
0.6350
0.6000
0.6150
5,077,191
-0.02(-3.45%)
Jun 27, 2022
0.6100
0.6550
0.5800
0.6370
2,552,616
+0.03(+4.43%)
Jun 24, 2022
0.5800
0.6215
0.5300
0.6100
3,710,841
+0.09(+18.22%)
Jun 23, 2022
0.5000
0.5350
0.4550
0.5160
7,809,920
-0.07(-12.50%)
Jun 22, 2022
0.6298
0.6298
0.4801
0.5897
8,244,488
-0.15(-20.36%)
Jun 21, 2022
0.8200
0.8200
0.6990
0.7405
6,403,477
-0.34(-31.75%)
Jun 17, 2022
1.150
1.150
1.070
1.085
351,467
-0.04(-3.13%)
Jun 16, 2022
1.110
1.150
1.080
1.120
1,292,858
+0.05(+4.67%)
Jun 15, 2022
1.040
1.070
1.030
1.070
517,723
+0.01(+0.94%)
Jun 14, 2022
1.060
1.100
1.040
1.060
653,713
+0.11(+11.57%)
Jun 13, 2022
0.9800
0.9825
0.9500
0.9501
1,923,024
-0.05(-4.98%)
Jun 10, 2022
0.9810
1.000
0.9800
0.9999
1,764,620
+0.01(+1.00%)
Jun 09, 2022
1.000
1.000
0.9501
0.9900
6,901,219
-0.05(-4.76%)
Jun 08, 2022
1.000
1.050
1.000
1.040
124,425
-0.02(-1.47%)
Jun 07, 2022
1.000
1.060
1.000
1.055
233,469
+0.04(+4.46%)
Jun 06, 2022
1.030
1.040
1.010
1.010
272,394
-0.02(-2.23%)
Jun 03, 2022
1.060
1.060
1.000
1.033
493,443
+0.00(+0.29%)
Jun 02, 2022
0.9479
1.050
0.9459
1.030
953,078
+0.04(+4.04%)
Jun 01, 2022
0.9832
0.9972
0.9700
0.9900
2,289,869
-0.11(-10.00%)
May 31, 2022
1.100
1.117
1.075
1.100
411,343
+0.04(+3.77%)
May 27, 2022
1.040
1.070
1.020
1.060
379,152
-0.01(-0.93%)
May 26, 2022
1.040
1.080
1.030
1.070
335,496
+0.03(+2.89%)
May 25, 2022
1.020
1.040
0.9900
1.040
631,326
+0.03(+3.47%)
May 24, 2022
1.070
1.070
1.000
1.005
544,812
-0.11(-9.46%)
May 23, 2022
1.060
1.120
1.060
1.110
647,908
+0.06(+5.71%)
May 20, 2022
1.060
1.068
1.020
1.050
451,997
+0.05(+5.00%)
May 19, 2022
0.9919
1.040
0.9715
1.000
521,553
+0.00(+0.00%)
May 18, 2022
1.060
1.070
0.9987
1.000
769,050
-0.08(-7.41%)
May 17, 2022
1.020
1.080
1.020
1.080
430,796
+0.07(+6.40%)
May 16, 2022
1.010
1.030
0.9901
1.015
587,895
+0.02(+1.51%)
May 13, 2022
0.9927
1.000
0.9576
0.9999
558,304
+0.03(+3.39%)
May 12, 2022
0.9809
1.010
0.9370
0.9671
1,671,695
-0.03(-3.14%)
May 11, 2022
1.030
1.030
0.9700
0.9984
967,350
+0.02(+2.30%)
May 10, 2022
0.9800
1.020
0.9600
0.9760
1,235,084
+0.01(+1.04%)
May 09, 2022
1.060
1.060
0.9501
0.9660
2,399,857
-0.15(-13.36%)
May 06, 2022
1.190
1.190
1.100
1.115
719,100
-0.06(-5.11%)
May 05, 2022
1.250
1.290
1.160
1.175
1,066,030
-0.03(-2.89%)
May 04, 2022
1.190
1.230
1.150
1.210
1,512,281
-0.03(-2.42%)
May 03, 2022
1.240
1.250
1.220
1.240
932,514
-0.06(-4.62%)
May 02, 2022
1.330
1.380
1.260
1.300
1,329,917
-0.08(-5.87%)
Apr 29, 2022
1.360
1.420
1.360
1.381
534,901
+0.01(+0.44%)
Apr 28, 2022
1.380
1.410
1.340
1.375
496,110
-0.01(-1.08%)
Apr 27, 2022
1.400
1.400
1.360
1.390
773,701
+0.00(+0.00%)
Apr 26, 2022
1.440
1.470
1.380
1.390
950,976
-0.08(-5.44%)
Apr 25, 2022
1.500
1.540
1.410
1.470
915,988
-0.04(-2.97%)
Apr 22, 2022
1.500
1.590
1.500
1.515
568,808
-0.07(-4.42%)
Apr 21, 2022
1.630
1.660
1.570
1.585
468,354
-0.04(-2.76%)
Apr 20, 2022
1.680
1.720
1.620
1.630
927,480
-0.12(-6.86%)
Apr 19, 2022
1.640
1.750
1.630
1.750
1,076,620
+0.25(+17.06%)
Apr 18, 2022
1.530
1.530
1.480
1.495
515,023
+0.00(+0.00%)
Apr 14, 2022
1.540
1.540
1.490
1.495
604,309
-0.04(-2.92%)
Apr 13, 2022
1.510
1.540
1.480
1.540
875,843
+0.13(+9.22%)
Apr 12, 2022
1.440
1.440
1.380
1.410
1,017,478
-0.12(-7.84%)
Apr 11, 2022
1.530
1.560
1.440
1.530
2,162,224
+0.15(+10.87%)
Apr 08, 2022
1.460
1.460
1.370
1.380
1,527,287
-0.16(-10.39%)
Apr 07, 2022
1.520
1.540
1.493
1.540
899,258
+0.03(+1.65%)
Apr 06, 2022
1.590
1.600
1.430
1.515
2,741,146
-0.11(-7.06%)
Apr 05, 2022
1.730
1.780
1.610
1.630
3,137,613
-0.31(-15.98%)
Apr 04, 2022
1.880
1.970
1.850
1.940
2,058,162
+0.13(+7.15%)
Apr 01, 2022
1.680
1.840
1.660
1.810
2,907,047
+0.28(+18.33%)
Mar 31, 2022
1.520
1.570
1.500
1.530
1,228,085
+0.03(+2.00%)
Mar 30, 2022
1.450
1.500
1.410
1.500
1,216,219
+0.05(+3.44%)
Mar 29, 2022
1.410
1.470
1.330
1.450
2,138,311
+0.26(+21.86%)
Mar 28, 2022
1.270
1.270
1.190
1.190
2,424,771
-0.10(-7.75%)
Mar 25, 2022
1.360
1.370
1.210
1.290
2,568,713
-0.07(-5.14%)
Mar 24, 2022
1.340
1.390
1.330
1.360
853,818
+0.03(+2.25%)
Mar 23, 2022
1.380
1.390
1.290
1.330
2,320,675
+0.10(+8.13%)
Mar 22, 2022
1.190
1.285
1.190
1.230
1,107,984
+0.05(+4.24%)
Mar 21, 2022
1.200
1.220
1.160
1.180
775,769
-0.02(-1.67%)
Mar 18, 2022
1.180
1.220
1.120
1.200
1,996,374
+0.14(+12.68%)
Mar 17, 2022
1.000
1.090
0.9986
1.065
1,823,987
+0.07(+6.65%)
Mar 16, 2022
0.9400
0.9986
0.9365
0.9986
1,470,117
+0.13(+15.51%)
Mar 15, 2022
0.8900
0.9022
0.8566
0.8645
993,823
-0.04(-4.56%)
Mar 14, 2022
0.9100
0.9241
0.9000
0.9058
722,777
-0.02(-2.29%)
Mar 11, 2022
0.9169
0.9498
0.9169
0.9270
1,501,309
+0.07(+8.42%)
Mar 10, 2022
0.8650
0.9000
0.8375
0.8550
1,172,275
+0.03(+3.64%)
Mar 09, 2022
0.7900
0.8300
0.7800
0.8250
1,369,727
+0.09(+13.01%)
Mar 08, 2022
0.7063
0.7300
0.7026
0.7300
814,244
+0.03(+3.58%)
Mar 07, 2022
0.7241
0.7452
0.7026
0.7048
513,921
-0.04(-4.76%)
Mar 04, 2022
0.7500
0.7524
0.7150
0.7400
1,034,942
-0.01(-1.35%)
Mar 03, 2022
0.7500
0.7700
0.7350
0.7501
596,206
+0.05(+7.16%)
Mar 02, 2022
0.7237
0.7237
0.6800
0.7000
936,938
+0.03(+5.26%)
Mar 01, 2022
0.6650
0.6900
0.6650
0.6650
570,728
+0.07(+10.83%)
Feb 28, 2022
0.5085
0.6380
0.5085
0.6000
1,101,157
+0.02(+3.47%)
Feb 25, 2022
0.5804
0.6000
0.5620
0.5799
412,862
-0.00(-0.41%)
Feb 24, 2022
0.5500
0.5840
0.5000
0.5823
1,920,238
-0.01(-1.31%)
Feb 22, 2022
0.5900
0
-0.05(-7.67%)
Feb 18, 2022
0.6390
0
+0.02(+3.87%)
Feb 17, 2022
0.6598
0.6600
0.6151
0.6152
645,583
-0.04(-6.02%)
Feb 16, 2022
0.6292
0.6724
0.6292
0.6546
1,373,490
+0.04(+6.16%)
Feb 15, 2022
0.6150
0.6185
0.6002
0.6166
374,176
-0.00(-0.31%)
Feb 14, 2022
0.5965
0.6299
0.5930
0.6185
1,367,966
-0.01(-2.29%)
Feb 11, 2022
0.6415
0.6600
0.6300
0.6330
238,075
-0.03(-4.09%)
Feb 10, 2022
0.6979
0.6979
0.6350
0.6600
1,135,882
+0.01(+1.29%)
Feb 09, 2022
0.6320
0.6517
0.6320
0.6516
433,994
+0.02(+2.61%)
Feb 08, 2022
0.6100
0.6350
0.6020
0.6350
744,604
+0.02(+3.91%)
Feb 07, 2022
0.6200
0.6507
0.6013
0.6111
725,974
-0.01(-1.32%)
Feb 04, 2022
0.6190
0.6249
0.6110
0.6193
1,022,312
+0.00(+0.73%)
Feb 03, 2022
0.6499
0.6110
0.6148
1,151,392
-0.04(-6.14%)
Feb 02, 2022
0.6385
0.6690
0.6385
0.6550
781,977
+0.01(+2.18%)
Feb 01, 2022
0.6651
0.6651
0.6310
0.6410
983,525
-0.01(-1.76%)
Jan 31, 2022
0.6259
0.6525
870,792
+0.04(+6.11%)
Jan 28, 2022
0.6349
0.6349
0.6050
0.6149
472,094
+0.00(+0.34%)
Jan 27, 2022
0.6045
0.6396
0.6041
0.6128
1,329,796
-0.02(-2.58%)
Jan 26, 2022
0.6356
0.6400
0.6143
0.6290
2,951,638
-0.01(-0.94%)
Jan 25, 2022
0.6100
0.6357
0.5880
0.6350
1,389,016
+0.01(+1.60%)
Jan 24, 2022
0.6350
0.6600
0.6077
0.6250
2,338,148
-0.06(-8.76%)
Jan 21, 2022
0.7000
0.7043
0.6700
0.6850
2,686,768
-0.03(-4.26%)
Jan 20, 2022
0.7040
0.7500
0.7030
0.7155
703,024
-0.00(-0.28%)
Jan 19, 2022
0.6900
0.7373
0.6850
0.7175
349,671
+0.03(+4.21%)
Jan 18, 2022
0.6855
0.6970
0.6740
0.6885
1,420,738
-0.04(-6.08%)
Jan 14, 2022
0.7331
0
-0.01(-0.68%)
Jan 13, 2022
0.7300
0.7450
0.7150
0.7381
431,388
+0.01(+1.37%)
Jan 12, 2022
0.7200
0.7350
0.7200
0.7281
415,793
+0.01(+1.72%)
Jan 11, 2022
0.7100
0.7200
0.6950
0.7158
631,885
+0.01(+0.82%)
Jan 10, 2022
0.7000
0.7300
0.7000
0.7100
1,983,201
-0.01(-1.39%)
Jan 07, 2022
0.7100
0.7239
0.7024
0.7200
1,475,546
+0.00(+0.00%)
Jan 06, 2022
0.7300
0.7300
0.7200
0.7200
2,922,977
-0.05(-6.68%)
Jan 05, 2022
0.7300
0.7300
0.7300
0.7715
1,234,059
-0.02(-2.96%)
Jan 04, 2022
0.8170
0.8170
0.7690
0.7950
1,208,795
+0.03(+3.39%)
Jan 03, 2022
0.7017
0.7690
0.7017
0.7689
1,236,031
+0.03(+3.67%)
Dec 31, 2021
0.7125
0.7460
0.7050
0.7417
405,197
+0.01(+1.19%)
Dec 30, 2021
0.7448
0.7448
0.7250
0.7330
472,801
-0.00(-0.54%)
Dec 29, 2021
0.7067
0.7499
0.7067
0.7370
853,232
+0.04(+5.65%)
Dec 28, 2021
0.7000
0.7000
0.6800
0.6976
416,941
+0.01(+1.84%)
Dec 27, 2021
0.7039
0.7132
0.6520
0.6850
376,083
+0.04(+6.20%)
Dec 23, 2021
0.6500
0.6551
0.6303
0.6450
329,299
+0.00(+0.75%)
Dec 22, 2021
0.6511
0.6650
0.6303
0.6402
422,319
-0.02(-3.73%)
Dec 21, 2021
0.6290
0.6700
0.6290
0.6650
403,467
+0.03(+4.31%)
Dec 20, 2021
0.6028
0.6750
0.6028
0.6375
441,494
-0.04(-5.29%)
Dec 17, 2021
0.6500
0.6800
0.6500
0.6731
694,030
+0.04(+6.05%)
Dec 16, 2021
0.6229
0.6390
0.5961
0.6347
2,857,567
+0.02(+3.96%)
Dec 15, 2021
0.6230
0.6230
0.5800
0.6105
757,216
+0.01(+2.30%)
Dec 14, 2021
0.6115
0.6115
0.5718
0.5968
661,154
-0.01(-2.16%)
Dec 13, 2021
0.6082
0.6536
0.6000
0.6100
668,068
+0.01(+1.67%)
Dec 10, 2021
0.6030
0.6030
0.5900
0.6000
187,900
+0.02(+3.45%)
Dec 09, 2021
0.5610
0.6030
0.5610
0.5800
379,311
-0.01(-1.68%)
Dec 08, 2021
0.6177
0.6177
0.5750
0.5899
1,179,271
-0.00(-0.02%)
Dec 07, 2021
0.5696
0.6160
0.5696
0.5900
590,742
+0.04(+8.26%)
Dec 06, 2021
0.5300
0.5615
0.5251
0.5450
768,118
-0.00(-0.73%)
Dec 03, 2021
0.5699
0.5699
0.5289
0.5490
1,662,687
-0.04(-6.95%)
Dec 02, 2021
0.6045
0.6045
0.5810
0.5900
823,993
-0.03(-4.35%)
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.