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
Global Hemp Group Inc
(OP:
GBHPF
)
0.0500
-0.0200 (-28.57%)
Streaming Delayed Price
Updated: 3:02 PM EDT, May 31, 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, 2020
0.0163
0.0180
0.0133
0.0139
39,050
-0.00(-22.78%)
Nov 27, 2020
0.0107
0.0191
0.0107
0.0180
127,900
+0.00(+0.00%)
Nov 25, 2020
0.0181
0.0181
0.0122
0.0180
127,300
+0.00(+16.13%)
Nov 24, 2020
0.0155
0.0155
0.0134
0.0155
46,892
+0.00(+0.00%)
Nov 23, 2020
0.0155
0.0155
0.0113
0.0155
84,130
+0.00(+0.00%)
Nov 20, 2020
0.0183
0.0184
0.0112
0.0155
273,900
+0.00(+39.64%)
Nov 19, 2020
0.0126
0.0155
0.0111
0.0111
31,450
-0.00(-20.71%)
Nov 18, 2020
0.0155
0.0155
0.0111
0.0140
180,873
-0.00(-6.67%)
Nov 17, 2020
0.0164
0.0164
0.0110
0.0150
30,536
-0.00(-8.54%)
Nov 16, 2020
0.0133
0.0200
0.0130
0.0164
22,815
+0.00(+2.50%)
Nov 13, 2020
0.0135
0.0165
0.0125
0.0160
196,500
+0.00(+28.00%)
Nov 12, 2020
0.0160
0.0201
0.0110
0.0125
187,500
-0.00(-21.87%)
Nov 11, 2020
0.0160
0.0160
0.0159
0.0160
108,619
+0.00(+1.27%)
Nov 10, 2020
0.0113
0.0160
0.0100
0.0158
99,002
+0.00(+26.40%)
Nov 09, 2020
0.0160
0.0201
0.0100
0.0125
55,180
-0.00(-21.87%)
Nov 06, 2020
0.0112
0.0190
0.0100
0.0160
140,300
+0.00(+2.56%)
Nov 05, 2020
0.0177
0.0177
0.0100
0.0156
28,091
+0.00(+0.00%)
Nov 04, 2020
0.0091
0.0162
0.0091
0.0156
19,025
+0.00(+31.09%)
Nov 03, 2020
0.0083
0.0119
0.0083
0.0119
73,466
+0.00(+19.00%)
Nov 02, 2020
0.0129
0.0160
0.0089
0.0100
89,050
-0.00(-20.00%)
Oct 30, 2020
0.0113
0.0125
0.0113
0.0125
6,700
+0.00(+8.70%)
Oct 29, 2020
0.0140
0.0140
0.0094
0.0115
17,450
-0.00(-10.85%)
Oct 28, 2020
0.0100
0.0129
0.0090
0.0129
446,765
+0.00(+27.72%)
Oct 27, 2020
0.0100
0.0101
0.0070
0.0101
114,397
+0.00(+1.00%)
Oct 26, 2020
0.0100
0.0100
0.0100
0.0100
14,000
+0.00(+0.00%)
Oct 23, 2020
0.0100
0.0127
0.0100
0.0100
175,700
-0.00(-0.99%)
Oct 22, 2020
0.0128
0.0128
0.0101
0.0101
78,072
-0.00(-12.17%)
Oct 21, 2020
0.0128
0.0128
0.0101
0.0115
14,784
-0.00(-10.85%)
Oct 20, 2020
0.0129
0.0129
0.0129
0.0129
580
-0.00(-3.01%)
Oct 19, 2020
0.0110
0.0133
0.0100
0.0133
19,193
-0.00(-4.32%)
Oct 16, 2020
0.0100
0.0139
0.0100
0.0139
97,200
+0.00(+4.51%)
Oct 15, 2020
0.0130
0.0140
0.0068
0.0133
21,889
+0.00(+3.10%)
Oct 14, 2020
0.0150
0.0150
0.0101
0.0129
120,078
+0.00(+1.57%)
Oct 13, 2020
0.0115
0.0127
0.0100
0.0127
24,880
-0.00(-1.55%)
Oct 12, 2020
0.0130
0.0140
0.0101
0.0129
79,999
-0.00(-3.73%)
Oct 09, 2020
0.0134
0.0150
0.0134
0.0134
28,400
+0.00(+0.75%)
Oct 08, 2020
0.0134
0.0134
0.0102
0.0133
26,350
+0.00(+0.00%)
Oct 07, 2020
0.0068
0.0139
0.0068
0.0133
201,478
-0.00(-4.32%)
Oct 06, 2020
0.0110
0.0139
0.0101
0.0139
31,107
+0.00(+0.72%)
Oct 05, 2020
0.0163
0.0163
0.0100
0.0138
97,920
-0.00(-13.75%)
Oct 02, 2020
0.0140
0.0160
0.0101
0.0160
31,100
+0.00(+6.67%)
Oct 01, 2020
0.0106
0.0160
0.0101
0.0150
114,821
+0.00(+15.38%)
Sep 30, 2020
0.0068
0.0130
0.0068
0.0130
51,467
+0.00(+23.81%)
Sep 29, 2020
0.0068
0.0124
0.0068
0.0105
91,266
+0.00(+0.00%)
Sep 28, 2020
0.0093
0.0115
0.0093
0.0105
65,575
-0.00(-4.55%)
Sep 25, 2020
0.0099
0.0130
0.0099
0.0110
186,800
-0.00(-16.67%)
Sep 24, 2020
0.0112
0.0132
0.0112
0.0132
178,682
+0.00(+20.00%)
Sep 23, 2020
0.0125
0.0125
0.0110
0.0110
11,088
-0.00(-8.33%)
Sep 22, 2020
0.0136
0.0136
0.0110
0.0120
306,560
+0.00(+0.00%)
Sep 21, 2020
0.0130
0.0145
0.0114
0.0120
72,204
+0.00(+0.00%)
Sep 18, 2020
0.0177
0.0177
0.0120
0.0120
81,400
-0.01(-32.20%)
Sep 17, 2020
0.0105
0.0180
0.0105
0.0177
114,081
+0.01(+47.50%)
Sep 16, 2020
0.0120
0.0160
0.0120
0.0120
49,491
+0.00(+9.09%)
Sep 15, 2020
0.0160
0.0160
0.0110
0.0110
32,477
-0.01(-31.25%)
Sep 14, 2020
0.0110
0.0201
0.0110
0.0160
43,755
+0.00(+6.67%)
Sep 11, 2020
0.0106
0.0160
0.0106
0.0150
122,600
+0.00(+0.00%)
Sep 10, 2020
0.0202
0.0202
0.0106
0.0150
80,262
+0.00(+3.45%)
Sep 09, 2020
0.0140
0.0145
0.0120
0.0145
32,042
+0.00(+4.32%)
Sep 08, 2020
0.0120
0.0154
0.0120
0.0139
13,441
-0.00(-0.71%)
Sep 04, 2020
0.0106
0.0140
0.0106
0.0140
6,600
+0.00(+16.67%)
Sep 03, 2020
0.0140
0.0140
0.0120
0.0120
26,822
-0.00(-14.29%)
Sep 02, 2020
0.0194
0.0194
0.0120
0.0140
209,700
-0.00(-21.35%)
Sep 01, 2020
0.0111
0.0180
0.0110
0.0178
241,456
-0.00(-1.11%)
Aug 31, 2020
0.0110
0.0180
0.0110
0.0180
26,136
+0.00(+5.88%)
Aug 28, 2020
0.0180
0.0180
0.0120
0.0170
44,600
-0.00(-5.56%)
Aug 27, 2020
0.0194
0.0194
0.0133
0.0180
151,795
+0.00(+5.26%)
Aug 26, 2020
0.0180
0.0180
0.0120
0.0171
14,469
-0.00(-2.29%)
Aug 25, 2020
0.0175
0.0175
0.0120
0.0175
88,889
+0.00(+32.58%)
Aug 24, 2020
0.0105
0.0170
0.0105
0.0132
142,019
-0.00(-5.71%)
Aug 21, 2020
0.0145
0.0170
0.0132
0.0140
66,000
-0.00(-3.45%)
Aug 20, 2020
0.0175
0.0175
0.0145
0.0145
39,637
-0.00(-9.37%)
Aug 19, 2020
0.0160
0.0160
0.0160
0.0160
10,189
+0.00(+6.67%)
Aug 18, 2020
0.0198
0.0198
0.0106
0.0150
75,101
+0.00(+13.64%)
Aug 17, 2020
0.0155
0.0170
0.0120
0.0132
65,870
-0.00(-22.35%)
Aug 14, 2020
0.0110
0.0170
0.0110
0.0170
30,800
+0.00(+0.00%)
Aug 13, 2020
0.0111
0.0170
0.0110
0.0170
19,337
+0.00(+0.00%)
Aug 12, 2020
0.0157
0.0170
0.0120
0.0170
40,045
+0.00(+7.59%)
Aug 11, 2020
0.0111
0.0160
0.0110
0.0158
17,277
+0.00(+0.00%)
Aug 10, 2020
0.0131
0.0170
0.0130
0.0158
178,200
+0.00(+21.54%)
Aug 07, 2020
0.0199
0.0199
0.0110
0.0130
22,900
+0.00(+18.18%)
Aug 06, 2020
0.0167
0.0167
0.0110
0.0110
180,396
-0.00(-30.38%)
Aug 05, 2020
0.0158
0.0158
0.0120
0.0158
83,506
+0.00(+0.00%)
Aug 04, 2020
0.0159
0.0159
0.0112
0.0158
15,680
+0.00(+0.00%)
Aug 03, 2020
0.0105
0.0158
0.0105
0.0158
16,016
+0.00(+1.94%)
Jul 31, 2020
0.0118
0.0158
0.0105
0.0155
107,000
+0.00(+21.09%)
Jul 30, 2020
0.0200
0.0200
0.0105
0.0128
23,789
-0.00(-3.76%)
Jul 29, 2020
0.0103
0.0160
0.0095
0.0133
96,672
+0.00(+15.65%)
Jul 28, 2020
0.0111
0.0168
0.0110
0.0115
57,054
-0.01(-31.55%)
Jul 27, 2020
0.0200
0.0200
0.0117
0.0168
74,179
-0.00(-0.59%)
Jul 24, 2020
0.0185
0.0185
0.0123
0.0169
36,800
+0.00(+5.62%)
Jul 23, 2020
0.0106
0.0167
0.0106
0.0160
49,365
+0.00(+11.89%)
Jul 22, 2020
0.0144
0.0144
0.0110
0.0143
257,508
-0.00(-0.69%)
Jul 21, 2020
0.0102
0.0160
0.0102
0.0144
24,338
+0.00(+15.20%)
Jul 20, 2020
0.0177
0.0177
0.0125
0.0125
82,514
-0.00(-24.24%)
Jul 17, 2020
0.0160
0.0170
0.0110
0.0165
49,900
+0.00(+3.13%)
Jul 16, 2020
0.0187
0.0187
0.0120
0.0160
72,723
+0.00(+0.00%)
Jul 15, 2020
0.0103
0.0185
0.0103
0.0160
70,455
+0.00(+10.34%)
Jul 14, 2020
0.0105
0.0145
0.0105
0.0145
274,293
+0.00(+33.03%)
Jul 13, 2020
0.0101
0.0145
0.0100
0.0109
145,834
+0.00(+2.83%)
Jul 10, 2020
0.0145
0.0145
0.0106
0.0106
43,700
-0.00(-26.90%)
Jul 09, 2020
0.0102
0.0145
0.0102
0.0145
27,873
+0.00(+29.46%)
Jul 08, 2020
0.0114
0.0145
0.0101
0.0112
154,146
+0.00(+1.82%)
Jul 07, 2020
0.0102
0.0145
0.0102
0.0110
127,902
+0.00(+0.00%)
Jul 06, 2020
0.0090
0.0145
0.0090
0.0110
54,660
-0.00(-24.14%)
Jul 02, 2020
0.0125
0.0145
0.0110
0.0145
15,300
+0.00(+0.00%)
Jul 01, 2020
0.0120
0.0155
0.0120
0.0145
14,202
-0.00(-3.33%)
Jun 30, 2020
0.0155
0.0155
0.0120
0.0150
184,311
+0.00(+1.35%)
Jun 29, 2020
0.0090
0.0150
0.0090
0.0148
77,428
+0.00(+23.33%)
Jun 26, 2020
0.0100
0.0148
0.0100
0.0120
27,800
-0.00(-18.92%)
Jun 25, 2020
0.0120
0.0148
0.0120
0.0148
28,801
+0.00(+0.00%)
Jun 24, 2020
0.0105
0.0157
0.0090
0.0148
39,697
+0.00(+0.00%)
Jun 23, 2020
0.0179
0.0179
0.0148
0.0148
24,000
+0.00(+2.07%)
Jun 22, 2020
0.0148
0.0148
0.0110
0.0145
46,800
+0.00(+30.63%)
Jun 19, 2020
0.0104
0.0148
0.0104
0.0111
19,900
-0.00(-7.50%)
Jun 18, 2020
0.0103
0.0165
0.0103
0.0120
54,574
-0.00(-27.27%)
Jun 17, 2020
0.0163
0.0165
0.0151
0.0165
4,001
+0.00(+0.00%)
Jun 16, 2020
0.0122
0.0167
0.0110
0.0165
33,580
+0.00(+18.71%)
Jun 15, 2020
0.0167
0.0167
0.0139
0.0139
15,100
-0.00(-13.13%)
Jun 12, 2020
0.0115
0.0160
0.0110
0.0160
63,100
-0.00(-2.44%)
Jun 11, 2020
0.0111
0.0167
0.0111
0.0164
71,776
-0.00(-1.80%)
Jun 10, 2020
0.0100
0.0167
0.0100
0.0167
15,931
+0.00(+0.60%)
Jun 09, 2020
0.0170
0.0195
0.0111
0.0166
93,102
+0.00(+0.00%)
Jun 08, 2020
0.0125
0.0166
0.0100
0.0166
208,813
+0.00(+23.88%)
Jun 05, 2020
0.0135
0.0158
0.0090
0.0134
380,600
-0.00(-17.28%)
Jun 04, 2020
0.0117
0.0164
0.0117
0.0162
55,777
-0.00(-1.22%)
Jun 03, 2020
0.0167
0.0178
0.0131
0.0164
89,128
-0.00(-1.20%)
Jun 02, 2020
0.0185
0.0185
0.0131
0.0166
144,015
+0.00(+27.69%)
Jun 01, 2020
0.0140
0.0190
0.0101
0.0130
98,180
-0.01(-30.85%)
May 29, 2020
0.0191
0.0191
0.0170
0.0188
138,400
+0.00(+4.44%)
May 28, 2020
0.0190
0.0190
0.0150
0.0180
24,434
-0.00(-4.76%)
May 27, 2020
0.0182
0.0200
0.0150
0.0189
95,644
+0.00(+6.18%)
May 26, 2020
0.0211
0.0211
0.0140
0.0178
506,736
+0.00(+5.33%)
May 22, 2020
0.0120
0.0178
0.0112
0.0169
88,000
+0.00(+23.36%)
May 21, 2020
0.0188
0.0188
0.0120
0.0137
70,863
-0.00(-23.46%)
May 20, 2020
0.0170
0.0180
0.0150
0.0179
38,247
+0.00(+37.69%)
May 19, 2020
0.0121
0.0163
0.0121
0.0130
42,092
+0.00(+0.00%)
May 18, 2020
0.0089
0.0169
0.0089
0.0130
46,449
-0.00(-7.14%)
May 15, 2020
0.0099
0.0170
0.0099
0.0140
27,100
-0.00(-15.66%)
May 14, 2020
0.0130
0.0166
0.0130
0.0166
33,904
+0.00(+27.69%)
May 13, 2020
0.0112
0.0150
0.0112
0.0130
38,453
-0.00(-7.14%)
May 12, 2020
0.0162
0.0178
0.0140
0.0140
9,955
+0.00(+6.06%)
May 11, 2020
0.0170
0.0180
0.0126
0.0132
67,618
-0.00(-14.84%)
May 08, 2020
0.0201
0.0201
0.0150
0.0155
128,700
-0.00(-7.74%)
May 07, 2020
0.0200
0.0200
0.0150
0.0168
22,998
+0.00(+20.00%)
May 06, 2020
0.0104
0.0200
0.0104
0.0140
25,406
+0.00(+11.11%)
May 05, 2020
0.0200
0.0200
0.0126
0.0126
58,781
-0.01(-37.00%)
May 04, 2020
0.0160
0.0200
0.0160
0.0200
3,375
+0.00(+11.11%)
May 01, 2020
0.0195
0.0200
0.0160
0.0180
22,700
-0.00(-10.00%)
Apr 30, 2020
0.0143
0.0200
0.0143
0.0200
19,103
+0.00(+29.03%)
Apr 29, 2020
0.0217
0.0229
0.0150
0.0155
70,460
-0.00(-22.50%)
Apr 28, 2020
0.0204
0.0210
0.0198
0.0200
13,683
+0.00(+1.01%)
Apr 27, 2020
0.0227
0.0227
0.0140
0.0198
203,500
+0.00(+0.51%)
Apr 24, 2020
0.0228
0.0228
0.0151
0.0197
49,300
-0.00(-10.45%)
Apr 23, 2020
0.0227
0.0230
0.0142
0.0220
84,749
-0.00(-2.65%)
Apr 22, 2020
0.0227
0.0227
0.0146
0.0226
92,081
+0.00(+22.83%)
Apr 21, 2020
0.0190
0.0190
0.0150
0.0184
75,910
-0.00(-2.65%)
Apr 20, 2020
0.0185
0.0190
0.0152
0.0189
47,615
-0.00(-0.53%)
Apr 17, 2020
0.0150
0.0200
0.0150
0.0190
24,700
-0.00(-3.55%)
Apr 16, 2020
0.0217
0.0217
0.0152
0.0197
47,600
-0.00(-12.05%)
Apr 15, 2020
0.0150
0.0230
0.0150
0.0224
54,216
+0.01(+40.00%)
Apr 14, 2020
0.0161
0.0230
0.0160
0.0160
12,710
+0.00(+0.00%)
Apr 13, 2020
0.0160
0.0190
0.0160
0.0160
27,350
-0.00(-20.00%)
Apr 09, 2020
0.0200
0.0200
0.0160
0.0200
204,300
+0.00(+2.56%)
Apr 08, 2020
0.0228
0.0228
0.0160
0.0195
85,744
+0.00(+21.87%)
Apr 07, 2020
0.0229
0.0229
0.0129
0.0160
83,474
+0.00(+6.67%)
Apr 06, 2020
0.0227
0.0227
0.0126
0.0150
145,948
+0.00(+23.97%)
Apr 03, 2020
0.0240
0.0240
0.0100
0.0121
52,800
-0.00(-22.44%)
Apr 02, 2020
0.0225
0.0225
0.0098
0.0156
92,178
+0.00(+7.59%)
Apr 01, 2020
0.0098
0.0195
0.0098
0.0145
40,250
-0.00(-8.23%)
Mar 31, 2020
0.0091
0.0196
0.0087
0.0158
200,302
-0.00(-4.24%)
Mar 30, 2020
0.0227
0.0227
0.0130
0.0165
82,732
-0.00(-16.67%)
Mar 27, 2020
0.0176
0.0200
0.0106
0.0198
74,900
+0.00(+11.24%)
Mar 26, 2020
0.0210
0.0210
0.0100
0.0178
26,650
-0.00(-9.18%)
Mar 25, 2020
0.0175
0.0211
0.0100
0.0196
303,839
+0.00(+30.67%)
Mar 24, 2020
0.0080
0.0179
0.0080
0.0150
102,196
+0.00(+41.51%)
Mar 23, 2020
0.0190
0.0209
0.0105
0.0106
60,058
-0.01(-46.73%)
Mar 20, 2020
0.0100
0.0213
0.0100
0.0199
120,700
+0.01(+89.52%)
Mar 19, 2020
0.0140
0.0140
0.0101
0.0105
74,970
-0.00(-14.63%)
Mar 18, 2020
0.0250
0.0250
0.0102
0.0123
155,640
-0.01(-31.67%)
Mar 17, 2020
0.0185
0.0185
0.0144
0.0180
8,933
+0.00(+25.00%)
Mar 16, 2020
0.0295
0.0295
0.0130
0.0144
81,808
+0.00(+10.77%)
Mar 13, 2020
0.0160
0.0230
0.0129
0.0130
147,700
-0.00(-18.75%)
Mar 12, 2020
0.0150
0.0230
0.0150
0.0160
131,451
-0.00(-20.00%)
Mar 11, 2020
0.0274
0.0280
0.0092
0.0200
209,698
-0.01(-27.01%)
Mar 10, 2020
0.0280
0.0285
0.0220
0.0274
34,914
+0.00(+14.64%)
Mar 09, 2020
0.0190
0.0285
0.0180
0.0239
79,677
+0.00(+25.79%)
Mar 06, 2020
0.0235
0.0244
0.0180
0.0190
23,300
+0.00(+5.56%)
Mar 05, 2020
0.0274
0.0274
0.0180
0.0180
13,272
-0.00(-18.18%)
Mar 04, 2020
0.0200
0.0290
0.0180
0.0220
45,025
-0.01(-21.71%)
Mar 03, 2020
0.0190
0.0295
0.0175
0.0281
10,871
-0.00(-5.07%)
Mar 02, 2020
0.0200
0.0299
0.0178
0.0296
56,188
+0.01(+48.00%)
Feb 28, 2020
0.0240
0.0320
0.0177
0.0200
145,900
-0.00(-17.01%)
Feb 27, 2020
0.0286
0.0286
0.0241
0.0241
18,275
-0.00(-3.98%)
Feb 26, 2020
0.0215
0.0320
0.0215
0.0251
17,455
+0.00(+0.00%)
Feb 25, 2020
0.0217
0.0315
0.0217
0.0251
83,524
+0.00(+3.72%)
Feb 24, 2020
0.0315
0.0315
0.0240
0.0242
12,392
-0.01(-23.17%)
Feb 21, 2020
0.0300
0.0315
0.0240
0.0315
9,400
+0.00(+0.00%)
Feb 20, 2020
0.0308
0.0315
0.0215
0.0315
159,300
+0.00(+0.00%)
Feb 19, 2020
0.0210
0.0315
0.0210
0.0315
3,394
+0.00(+0.32%)
Feb 18, 2020
0.0350
0.0350
0.0225
0.0314
34,424
-0.00(-1.26%)
Feb 14, 2020
0.0319
0.0319
0.0225
0.0318
31,600
-0.00(-6.19%)
Feb 13, 2020
0.0340
0.0340
0.0253
0.0339
2,497
-0.00(-0.29%)
Feb 12, 2020
0.0290
0.0340
0.0290
0.0340
105,096
+0.00(+15.25%)
Feb 11, 2020
0.0290
0.0319
0.0215
0.0295
140,037
-0.00(-1.34%)
Feb 10, 2020
0.0245
0.0320
0.0165
0.0299
286,082
+0.01(+22.04%)
Feb 07, 2020
0.0189
0.0251
0.0189
0.0245
8,000
-0.00(-2.00%)
Feb 06, 2020
0.0190
0.0251
0.0190
0.0250
56,967
+0.00(+0.81%)
Feb 05, 2020
0.0176
0.0250
0.0176
0.0248
37,429
+0.00(+1.22%)
Feb 04, 2020
0.0275
0.0330
0.0201
0.0245
42,120
+0.00(+21.89%)
Feb 03, 2020
0.0175
0.0202
0.0175
0.0201
5,707
+0.00(+0.00%)
Jan 31, 2020
0.0205
0.0250
0.0200
0.0201
37,600
-0.00(-1.95%)
Jan 30, 2020
0.0207
0.0250
0.0185
0.0205
35,572
+0.00(+2.50%)
Jan 29, 2020
0.0223
0.0260
0.0180
0.0200
61,517
-0.00(-19.03%)
Jan 28, 2020
0.0250
0.0250
0.0190
0.0247
24,500
-0.00(-0.80%)
Jan 27, 2020
0.0170
0.0249
0.0170
0.0249
19,081
+0.00(+0.00%)
Jan 24, 2020
0.0278
0.0375
0.0181
0.0249
14,300
+0.00(+0.00%)
Jan 23, 2020
0.0250
0.0250
0.0183
0.0249
43,057
+0.00(+8.26%)
Jan 22, 2020
0.0161
0.0245
0.0161
0.0230
199,642
+0.00(+3.14%)
Jan 21, 2020
0.0369
0.0369
0.0180
0.0223
188,333
-0.00(-9.35%)
Jan 17, 2020
0.0200
0.0249
0.0200
0.0246
22,300
-0.00(-1.20%)
Jan 16, 2020
0.0259
0.0259
0.0180
0.0249
65,295
-0.00(-0.40%)
Jan 15, 2020
0.0375
0.0375
0.0173
0.0250
189,432
+0.00(+0.00%)
Jan 14, 2020
0.0200
0.0260
0.0200
0.0250
21,146
-0.00(-3.10%)
Jan 13, 2020
0.0249
0.0258
0.0173
0.0258
290,068
+0.00(+0.00%)
Jan 10, 2020
0.0280
0.0280
0.0173
0.0258
94,700
-0.00(-0.77%)
Jan 09, 2020
0.0250
0.0260
0.0173
0.0260
93,785
+0.00(+4.00%)
Jan 08, 2020
0.0165
0.0259
0.0165
0.0250
76,563
+0.01(+38.89%)
Jan 07, 2020
0.0203
0.0260
0.0179
0.0180
97,482
-0.01(-28.29%)
Jan 06, 2020
0.0260
0.0260
0.0202
0.0251
82,400
-0.00(-3.46%)
Jan 03, 2020
0.0182
0.0261
0.0182
0.0260
47,300
+0.01(+29.35%)
Jan 02, 2020
0.0218
0.0258
0.0175
0.0201
90,005
+0.00(+14.86%)
Dec 31, 2019
0.0170
0.0249
0.0162
0.0175
71,400
+0.00(+1.74%)
Dec 30, 2019
0.0220
0.0251
0.0172
0.0172
264,723
-0.01(-31.47%)
Dec 27, 2019
0.0200
0.0280
0.0179
0.0251
306,600
+0.00(+9.13%)
Dec 26, 2019
0.0230
0.0230
0.0200
0.0230
103,804
+0.00(+0.00%)
Dec 24, 2019
0.0230
0.0255
0.0230
0.0230
1,600
+0.00(+0.00%)
Dec 23, 2019
0.0218
0.0280
0.0218
0.0230
62,024
+0.00(+0.00%)
Dec 20, 2019
0.0315
0.0316
0.0230
0.0230
137,500
-0.01(-27.22%)
Dec 19, 2019
0.0265
0.0316
0.0230
0.0316
16,775
+0.01(+19.25%)
Dec 18, 2019
0.0263
0.0265
0.0260
0.0265
39,952
+0.00(+8.16%)
Dec 17, 2019
0.0260
0.0300
0.0230
0.0245
107,324
-0.00(-16.95%)
Dec 16, 2019
0.0218
0.0320
0.0218
0.0295
95,282
-0.00(-1.67%)
Dec 13, 2019
0.0316
0.0350
0.0268
0.0300
320,200
+0.00(+11.11%)
Dec 12, 2019
0.0217
0.0334
0.0208
0.0270
214,556
+0.00(+8.00%)
Dec 11, 2019
0.0239
0.0300
0.0215
0.0250
142,555
-0.00(-7.41%)
Dec 10, 2019
0.0333
0.0360
0.0240
0.0270
17,868
-0.01(-22.86%)
Dec 09, 2019
0.0360
0.0360
0.0235
0.0350
40,340
+0.00(+0.00%)
Dec 06, 2019
0.0217
0.0360
0.0210
0.0350
75,300
+0.01(+59.09%)
Dec 05, 2019
0.0225
0.0285
0.0220
0.0220
22,399
-0.00(-4.35%)
Dec 04, 2019
0.0295
0.0295
0.0230
0.0230
24,647
-0.00(-11.54%)
Dec 03, 2019
0.0215
0.0320
0.0215
0.0260
22,314
+0.00(+15.04%)
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.