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
Agritek Holdings Inc
(OP:
AGTK
)
0.0001
UNCHANGED
Streaming Delayed Price
Updated: 9:31 AM EDT, Sep 20, 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 29, 2019
0.0980
0.1199
0.0980
0.1199
12,900
-0.00(-0.50%)
Nov 27, 2019
0.0903
0.1250
0.0903
0.1205
62,800
-0.00(-3.60%)
Nov 26, 2019
0.1250
0.1250
0.1180
0.1250
131,269
+0.00(+0.00%)
Nov 25, 2019
0.1200
0.1599
0.1200
0.1250
22,303
+0.00(+0.00%)
Nov 22, 2019
0.1300
0.1440
0.1250
0.1250
9,900
-0.01(-6.02%)
Nov 21, 2019
0.1233
0.1499
0.1233
0.1330
8,961
+0.01(+5.56%)
Nov 20, 2019
0.1500
0.1500
0.1250
0.1260
17,489
-0.02(-13.70%)
Nov 19, 2019
0.1525
0.1525
0.1251
0.1460
4,405
+0.01(+8.15%)
Nov 18, 2019
0.1600
0.1600
0.1234
0.1350
11,059
+0.00(+0.00%)
Nov 15, 2019
0.1250
0.1708
0.1250
0.1350
26,600
+0.01(+9.67%)
Nov 14, 2019
0.1400
0.1799
0.1231
0.1231
168,158
-0.03(-17.88%)
Nov 13, 2019
0.1400
0.1570
0.1220
0.1499
39,472
-0.00(-0.07%)
Nov 12, 2019
0.1500
0.1647
0.1500
0.1500
19,403
+0.00(+0.00%)
Nov 11, 2019
0.1552
0.1649
0.1500
0.1500
192,137
-0.01(-3.35%)
Nov 08, 2019
0.1700
0.1700
0.1551
0.1552
193,700
-0.01(-4.20%)
Nov 07, 2019
0.1950
0.1950
0.1600
0.1620
185,069
-0.03(-16.92%)
Nov 06, 2019
0.1740
0.2050
0.1740
0.1950
4,109
+0.01(+5.75%)
Nov 05, 2019
0.1730
0.1890
0.1730
0.1844
2,850
+0.01(+5.37%)
Nov 04, 2019
0.1900
0.2000
0.1750
0.1750
21,629
+0.00(+1.45%)
Nov 01, 2019
0.1750
0.2000
0.1725
0.1725
4,200
+0.00(+0.00%)
Oct 31, 2019
0.1763
0.2200
0.1725
0.1725
12,601
+0.00(+1.47%)
Oct 30, 2019
0.1900
0.2200
0.1700
0.1700
66,197
+0.01(+4.62%)
Oct 29, 2019
0.1994
0.1994
0.1601
0.1625
23,745
-0.03(-16.50%)
Oct 28, 2019
0.1994
0.1994
0.1640
0.1946
6,705
-0.00(-2.41%)
Oct 25, 2019
0.2000
0.2000
0.1644
0.1994
6,600
+0.03(+18.20%)
Oct 24, 2019
0.1644
0.2099
0.1644
0.1687
6,648
+0.00(+2.62%)
Oct 23, 2019
0.1644
0.1644
0.1644
0.1644
1,344
-0.00(-0.12%)
Oct 22, 2019
0.1644
0.1646
0.1644
0.1646
1,767
-0.00(-0.30%)
Oct 21, 2019
0.2098
0.2098
0.1645
0.1651
11,943
+0.00(+0.30%)
Oct 18, 2019
0.1700
0.1901
0.1646
0.1646
11,000
-0.01(-3.23%)
Oct 17, 2019
0.2100
0.2200
0.1701
0.1701
4,443
-0.03(-13.48%)
Oct 16, 2019
0.2199
0.2200
0.1750
0.1966
10,015
+0.03(+15.65%)
Oct 15, 2019
0.1631
0.2200
0.1631
0.1700
17,956
-0.03(-15.00%)
Oct 14, 2019
0.1760
0.2000
0.1700
0.2000
8,162
+0.04(+25.00%)
Oct 11, 2019
0.1775
0.2200
0.1600
0.1600
17,000
-0.02(-12.09%)
Oct 10, 2019
0.2250
0.2250
0.1800
0.1820
3,953
-0.04(-19.08%)
Oct 09, 2019
0.2200
0.2249
0.1750
0.2249
5,002
+0.00(+2.23%)
Oct 08, 2019
0.2249
0.2249
0.1658
0.2200
12,274
-0.01(-2.22%)
Oct 07, 2019
0.1800
0.2250
0.1740
0.2250
8,365
+0.05(+25.00%)
Oct 04, 2019
0.1850
0.2382
0.1740
0.1800
5,900
-0.02(-10.00%)
Oct 03, 2019
0.2000
0.2386
0.1740
0.2000
23,468
-0.02(-9.05%)
Oct 02, 2019
0.2390
0.2390
0.2000
0.2199
19,732
-0.00(-0.09%)
Oct 01, 2019
0.2600
0.2601
0.1565
0.2201
63,026
-0.02(-8.29%)
Sep 30, 2019
0.1580
0.2400
0.1550
0.2400
12,053
+0.09(+57.27%)
Sep 27, 2019
0.1526
0.1526
0.1526
0.1526
1,000
+0.00(+1.19%)
Sep 26, 2019
0.1850
0.1870
0.1508
0.1508
18,920
-0.04(-19.36%)
Sep 25, 2019
0.1550
0.1870
0.1513
0.1870
4,419
-0.00(-0.21%)
Sep 24, 2019
0.1800
0.1900
0.1575
0.1874
63,675
+0.01(+4.11%)
Sep 23, 2019
0.2000
0.2000
0.1753
0.1800
17,603
+0.01(+4.05%)
Sep 20, 2019
0.1745
0.1985
0.1700
0.1730
56,400
-0.02(-8.95%)
Sep 19, 2019
0.2202
0.2500
0.1800
0.1900
76,521
-0.03(-13.68%)
Sep 18, 2019
0.2447
0.2500
0.2100
0.2201
21,301
-0.02(-8.06%)
Sep 17, 2019
0.2100
0.2550
0.2100
0.2394
13,494
-0.02(-6.12%)
Sep 16, 2019
0.2200
0.2550
0.2200
0.2550
17,296
+0.01(+2.00%)
Sep 13, 2019
0.2490
0.2550
0.2100
0.2500
41,800
+0.00(+0.00%)
Sep 12, 2019
0.2550
0.2550
0.2001
0.2500
11,937
+0.00(+0.16%)
Sep 11, 2019
0.2100
0.2600
0.2100
0.2496
30,014
+0.04(+18.86%)
Sep 10, 2019
0.2298
0.2590
0.1896
0.2100
63,368
+0.01(+5.00%)
Sep 09, 2019
0.1575
0.2000
0.1575
0.2000
17,328
+0.05(+33.24%)
Sep 06, 2019
0.2000
0.2200
0.1501
0.1501
71,600
-0.02(-14.23%)
Sep 05, 2019
0.2100
0.2100
0.1600
0.1750
25,804
-0.03(-15.66%)
Sep 04, 2019
0.1500
0.2075
0.1500
0.2075
38,449
+0.06(+37.42%)
Sep 03, 2019
0.1500
0.1999
0.1500
0.1510
4,894
-0.08(-35.72%)
Aug 30, 2019
0.2500
0.2500
0.1551
0.2349
25,000
+0.06(+38.18%)
Aug 29, 2019
0.2100
0.2500
0.1700
0.1700
7,919
-0.02(-10.53%)
Aug 28, 2019
0.1775
0.2050
0.1775
0.1900
55,902
+0.03(+16.92%)
Aug 27, 2019
0.1508
0.2000
0.1508
0.1625
62,883
-0.04(-18.75%)
Aug 26, 2019
0.2000
0.2000
0.1600
0.2000
29,903
+0.00(+0.00%)
Aug 23, 2019
0.1800
0.2028
0.1800
0.2000
18,900
+0.01(+5.26%)
Aug 22, 2019
0.1900
0.2000
0.1900
0.1900
68,051
-0.01(-5.00%)
Aug 21, 2019
0.1600
0.2000
0.1600
0.2000
7,004
+0.00(+0.00%)
Aug 20, 2019
0.2000
0.2000
0.1507
0.2000
25,126
+0.00(+0.00%)
Aug 19, 2019
0.2050
0.2050
0.1801
0.2000
18,477
+0.01(+5.26%)
Aug 16, 2019
0.1900
0.1980
0.1850
0.1900
10,900
+0.00(+0.00%)
Aug 15, 2019
0.2000
0.2050
0.1800
0.1900
14,840
+0.00(+0.00%)
Aug 14, 2019
0.1900
0.2050
0.1900
0.1900
38,543
-0.01(-5.00%)
Aug 13, 2019
0.1983
0.2050
0.1800
0.2000
16,856
-0.00(-2.44%)
Aug 12, 2019
0.2100
0.2200
0.1830
0.2050
17,023
+0.00(+0.00%)
Aug 09, 2019
0.2300
0.2395
0.2000
0.2050
39,600
+0.00(+2.50%)
Aug 08, 2019
0.2095
0.2390
0.1676
0.2000
60,530
-0.01(-4.67%)
Aug 07, 2019
0.1925
0.2098
0.1760
0.2098
14,841
+0.01(+4.90%)
Aug 06, 2019
0.2388
0.2388
0.1950
0.2000
51,032
-0.02(-9.91%)
Aug 05, 2019
0.2389
0.2389
0.2220
0.2220
8,196
-0.00(-2.16%)
Aug 02, 2019
0.2100
0.2389
0.2100
0.2269
6,200
+0.01(+3.14%)
Aug 01, 2019
0.2388
0.2388
0.2100
0.2200
24,777
+0.02(+9.45%)
Jul 31, 2019
0.2390
0.2390
0.2010
0.2010
10,031
-0.04(-15.90%)
Jul 30, 2019
0.2001
0.2390
0.2001
0.2390
4,525
+0.03(+13.81%)
Jul 29, 2019
0.2100
0.2400
0.2001
0.2100
7,985
+0.00(+0.00%)
Jul 26, 2019
0.2101
0.2101
0.2100
0.2100
10,700
+0.00(+0.00%)
Jul 25, 2019
0.2001
0.2410
0.2001
0.2100
24,082
+0.01(+2.89%)
Jul 24, 2019
0.2076
0.2410
0.2000
0.2041
9,530
-0.01(-5.11%)
Jul 23, 2019
0.2100
0.2300
0.2001
0.2151
20,290
+0.01(+2.43%)
Jul 22, 2019
0.2101
0.2600
0.2100
0.2100
28,791
-0.00(-0.57%)
Jul 19, 2019
0.2540
0.2549
0.2112
0.2112
27,400
-0.03(-11.11%)
Jul 18, 2019
0.2250
0.2549
0.2150
0.2376
40,457
+0.01(+6.02%)
Jul 17, 2019
0.2400
0.2510
0.2240
0.2241
46,737
-0.02(-6.62%)
Jul 16, 2019
0.2211
0.2899
0.2211
0.2400
17,468
+0.01(+4.35%)
Jul 15, 2019
0.2325
0.2400
0.2252
0.2300
22,130
+0.01(+2.22%)
Jul 12, 2019
0.2689
0.2689
0.2210
0.2250
52,900
-0.04(-16.33%)
Jul 11, 2019
0.2377
0.2689
0.2377
0.2689
10,863
+0.02(+7.56%)
Jul 10, 2019
0.2950
0.2950
0.2400
0.2500
34,202
-0.04(-13.76%)
Jul 09, 2019
0.2699
0.2900
0.2400
0.2899
131,200
+0.04(+15.96%)
Jul 08, 2019
0.2600
0.2700
0.2453
0.2500
29,365
-0.02(-7.41%)
Jul 05, 2019
0.2550
0.2995
0.2500
0.2700
22,200
+0.02(+7.78%)
Jul 03, 2019
0.2900
0.3000
0.2505
0.2505
10,600
-0.03(-11.80%)
Jul 02, 2019
0.2900
0.2900
0.2421
0.2840
17,196
+0.02(+9.23%)
Jul 01, 2019
0.2900
0.2900
0.2600
0.2600
1,836
+0.00(+0.00%)
Jun 28, 2019
0.2600
0.2899
0.2600
0.2600
4,700
+0.00(+0.00%)
Jun 27, 2019
0.2501
0.2600
0.2501
0.2600
8,867
+0.01(+3.96%)
Jun 26, 2019
0.2900
0.2900
0.2501
0.2501
23,163
-0.03(-11.94%)
Jun 25, 2019
0.2600
0.2840
0.2500
0.2840
42,302
+0.03(+13.60%)
Jun 24, 2019
0.2505
0.2505
0.2500
0.2500
1,303
-0.00(-0.40%)
Jun 21, 2019
0.3800
0.4029
0.2410
0.2510
35,000
-0.04(-14.19%)
Jun 20, 2019
0.2410
0.3100
0.2410
0.2925
127,932
+0.05(+20.87%)
Jun 19, 2019
0.2500
0.2700
0.2420
0.2420
6,610
-0.03(-10.37%)
Jun 18, 2019
0.2700
0.2890
0.2500
0.2700
16,236
-0.01(-3.57%)
Jun 17, 2019
0.2600
0.2900
0.2500
0.2800
4,590
-0.01(-3.45%)
Jun 14, 2019
0.2900
0.2900
0.2900
0.2900
300
+0.00(+0.00%)
Jun 13, 2019
0.3200
0.3200
0.2600
0.2900
7,160
+0.04(+15.08%)
Jun 12, 2019
0.3600
0.3800
0.2465
0.2520
34,259
-0.11(-30.96%)
Jun 11, 2019
0.3500
0.3748
0.2750
0.3650
28,932
+0.04(+14.06%)
Jun 10, 2019
0.2650
0.3200
0.2650
0.3200
1,947
+0.04(+12.28%)
Jun 07, 2019
0.3000
0.3000
0.2540
0.2850
23,900
-0.02(-5.00%)
Jun 06, 2019
0.3000
0.3000
0.2520
0.3000
59,166
-0.02(-6.19%)
Jun 05, 2019
0.2550
0.3198
0.2550
0.3198
9,773
+0.05(+20.23%)
Jun 04, 2019
0.3000
0.3000
0.2660
0.2660
5,200
-0.03(-11.33%)
Jun 03, 2019
0.3050
0.3050
0.2550
0.3000
16,707
-0.01(-1.64%)
May 31, 2019
0.3100
0.3100
0.2550
0.3050
4,500
-0.01(-1.61%)
May 30, 2019
0.2900
0.3100
0.2900
0.3100
2,069
+0.02(+6.90%)
May 29, 2019
0.2520
0.3100
0.2520
0.2900
12,019
+0.01(+3.20%)
May 28, 2019
0.3000
0.3100
0.2520
0.2810
8,945
-0.03(-9.35%)
May 24, 2019
0.3199
0.3199
0.2504
0.3100
12,300
-0.01(-3.13%)
May 23, 2019
0.2800
0.3200
0.2500
0.3200
15,672
+0.03(+10.34%)
May 22, 2019
0.3040
0.3199
0.2900
0.2900
33,071
-0.01(-4.76%)
May 21, 2019
0.2900
0.3045
0.2700
0.3045
13,470
+0.03(+12.78%)
May 20, 2019
0.2900
0.2900
0.2250
0.2700
31,667
+0.01(+3.85%)
May 17, 2019
0.3000
0.3000
0.2600
0.2600
8,000
-0.03(-10.34%)
May 16, 2019
0.2800
0.3000
0.2800
0.2900
4,284
+0.00(+0.00%)
May 15, 2019
0.3050
0.3050
0.2500
0.2900
29,092
-0.01(-3.33%)
May 14, 2019
0.3200
0.3200
0.2800
0.3000
35,851
+0.00(+0.00%)
May 13, 2019
0.3400
0.3400
0.3000
0.3000
10,321
-0.02(-6.25%)
May 10, 2019
0.3000
0.3200
0.3000
0.3200
9,700
+0.02(+6.67%)
May 09, 2019
0.3200
0.3200
0.3000
0.3000
17,986
-0.01(-3.23%)
May 08, 2019
0.3200
0.3500
0.3000
0.3100
25,129
-0.01(-3.13%)
May 07, 2019
0.3000
0.3500
0.3000
0.3200
35,480
+0.00(+0.00%)
May 06, 2019
0.3200
0.3780
0.3050
0.3200
12,154
-0.01(-2.71%)
May 03, 2019
0.3201
0.3790
0.3200
0.3289
16,000
+0.01(+2.14%)
May 02, 2019
0.3300
0.3800
0.3220
0.3220
6,684
+0.00(+0.63%)
May 01, 2019
0.3700
0.4000
0.3100
0.3200
31,653
-0.04(-11.11%)
Apr 30, 2019
0.4200
0.4300
0.3500
0.3600
7,776
-0.06(-14.29%)
Apr 29, 2019
0.4200
0.4200
0.3800
0.4200
24,823
+0.03(+6.60%)
Apr 26, 2019
0.2900
0.3940
0.2900
0.3940
16,800
+0.07(+20.49%)
Apr 25, 2019
0.3750
0.3750
0.3000
0.3270
11,226
-0.05(-12.80%)
Apr 24, 2019
0.3075
0.3780
0.2950
0.3750
13,485
+0.04(+10.95%)
Apr 23, 2019
0.3510
0.3900
0.2995
0.3380
39,505
+0.34(+12900.00%)
Mar 25, 2019
0.0026
0.0026
0.0026
0
-0.00(-13.33%)
Mar 22, 2019
0.0031
0.0032
0.0029
0.0030
7,932,000
-0.00(-6.25%)
Mar 21, 2019
0.0031
0.0033
0.0030
0.0032
8,120,197
+0.00(+3.23%)
Mar 20, 2019
0.0031
0.0033
0.0030
0.0031
10,487,688
-0.00(-6.06%)
Mar 19, 2019
0.0032
0.0033
0.0030
0.0033
6,694,799
+0.00(+3.12%)
Mar 18, 2019
0.0036
0.0037
0.0032
0.0032
6,405,582
-0.00(-8.57%)
Mar 15, 2019
0.0036
0.0037
0.0035
0.0035
11,313,400
-0.00(-2.78%)
Mar 14, 2019
0.0036
0.0037
0.0033
0.0036
4,401,740
+0.00(+2.86%)
Mar 13, 2019
0.0034
0.0037
0.0033
0.0035
5,840,044
+0.00(+0.00%)
Mar 12, 2019
0.0036
0.0037
0.0035
0.0035
4,610,391
+0.00(+0.00%)
Mar 11, 2019
0.0036
0.0037
0.0035
0.0035
6,616,634
-0.00(-5.41%)
Mar 08, 2019
0.0036
0.0038
0.0035
0.0037
6,783,900
+0.00(+5.71%)
Mar 07, 2019
0.0039
0.0041
0.0035
0.0035
4,804,214
-0.00(-10.26%)
Mar 06, 2019
0.0039
0.0040
0.0038
0.0039
9,077,615
+0.00(+2.63%)
Mar 05, 2019
0.0038
0.0042
0.0038
0.0038
7,946,000
+0.00(+0.00%)
Mar 04, 2019
0.0039
0.0043
0.0037
0.0038
10,966,127
-0.00(-2.56%)
Mar 01, 2019
0.0037
0.0039
0.0035
0.0039
3,353,500
+0.00(+8.33%)
Feb 28, 2019
0.0037
0.0039
0.0034
0.0036
12,227,038
-0.00(-2.70%)
Feb 27, 2019
0.0039
0.0039
0.0036
0.0037
6,066,641
-0.00(-2.63%)
Feb 26, 2019
0.0041
0.0041
0.0034
0.0038
14,488,703
-0.00(-5.00%)
Feb 25, 2019
0.0042
0.0042
0.0038
0.0040
3,598,012
+0.00(+2.56%)
Feb 22, 2019
0.0037
0.0043
0.0037
0.0039
5,713,100
-0.00(-7.14%)
Feb 21, 2019
0.0039
0.0049
0.0039
0.0042
22,542,180
+0.00(+10.53%)
Feb 20, 2019
0.0047
0.0048
0.0037
0.0038
16,295,595
-0.00(-20.83%)
Feb 19, 2019
0.0050
0.0050
0.0036
0.0048
21,379,260
-0.00(-2.04%)
Feb 15, 2019
0.0033
0.0051
0.0033
0.0049
26,185,200
+0.00(+44.12%)
Feb 14, 2019
0.0034
0.0036
0.0033
0.0034
9,585,577
-0.00(-2.86%)
Feb 13, 2019
0.0034
0.0036
0.0032
0.0035
3,575,778
+0.00(+9.37%)
Feb 12, 2019
0.0035
0.0035
0.0032
0.0032
8,501,343
-0.00(-8.57%)
Feb 11, 2019
0.0035
0.0037
0.0032
0.0035
8,419,582
+0.00(+0.00%)
Feb 08, 2019
0.0038
0.0040
0.0033
0.0035
28,228,800
-0.00(-16.67%)
Feb 07, 2019
0.0055
0.0055
0.0041
0.0042
30,540,112
-0.00(-22.22%)
Feb 06, 2019
0.0074
0.0077
0.0048
0.0054
62,490,012
-0.00(-23.94%)
Feb 05, 2019
0.0049
0.0077
0.0042
0.0071
100,715,976
+0.00(+57.78%)
Feb 04, 2019
0.0034
0.0046
0.0032
0.0045
23,310,412
+0.00(+40.62%)
Feb 01, 2019
0.0034
0.0035
0.0030
0.0032
11,191,000
-0.00(-3.03%)
Jan 31, 2019
0.0029
0.0034
0.0028
0.0033
23,406,362
+0.00(+22.22%)
Jan 30, 2019
0.0028
0.0032
0.0026
0.0027
13,506,744
-0.00(-6.90%)
Jan 29, 2019
0.0030
0.0032
0.0029
0.0029
2,847,159
-0.00(-3.33%)
Jan 28, 2019
0.0033
0.0033
0.0030
0.0030
5,302,828
-0.00(-9.09%)
Jan 25, 2019
0.0032
0.0033
0.0031
0.0033
4,024,300
+0.00(+3.12%)
Jan 24, 2019
0.0033
0.0034
0.0030
0.0032
3,496,345
+0.00(+0.00%)
Jan 23, 2019
0.0033
0.0034
0.0029
0.0032
14,035,272
-0.00(-5.88%)
Jan 22, 2019
0.0035
0.0036
0.0032
0.0034
4,557,435
-0.00(-2.86%)
Jan 18, 2019
0.0034
0.0035
0.0032
0.0035
7,517,700
+0.00(+6.06%)
Jan 17, 2019
0.0034
0.0034
0.0033
0.0033
3,005,370
-0.00(-2.94%)
Jan 16, 2019
0.0034
0.0035
0.0031
0.0034
7,454,952
+0.00(+0.00%)
Jan 15, 2019
0.0034
0.0035
0.0030
0.0034
5,231,484
+0.00(+3.03%)
Jan 14, 2019
0.0032
0.0033
0.0029
0.0033
10,513,933
+0.00(+3.12%)
Jan 11, 2019
0.0030
0.0034
0.0030
0.0032
7,174,500
+0.00(+3.23%)
Jan 10, 2019
0.0030
0.0033
0.0029
0.0031
21,155,650
-0.00(-3.13%)
Jan 09, 2019
0.0037
0.0037
0.0030
0.0032
14,426,041
-0.00(-8.57%)
Jan 08, 2019
0.0037
0.0041
0.0033
0.0035
24,435,484
+0.00(+2.94%)
Jan 07, 2019
0.0037
0.0037
0.0032
0.0034
11,899,717
+0.00(+0.00%)
Jan 04, 2019
0.0035
0.0038
0.0032
0.0034
12,141,600
-0.00(-2.86%)
Jan 03, 2019
0.0036
0.0038
0.0029
0.0035
31,989,396
-0.00(-7.89%)
Jan 02, 2019
0.0040
0.0043
0.0031
0.0038
9,508,513
+0.00(+5.56%)
Dec 31, 2018
0.0043
0.0048
0.0033
0.0036
29,895,700
-0.00(-12.20%)
Dec 28, 2018
0.0032
0.0047
0.0032
0.0041
63,704,200
+0.00(+41.38%)
Dec 27, 2018
0.0039
0.0040
0.0027
0.0029
42,163,800
-0.00(-19.44%)
Dec 26, 2018
0.0039
0.0045
0.0036
0.0036
25,294,520
-0.00(-5.26%)
Dec 24, 2018
0.0048
0.0048
0.0036
0.0038
8,356,900
-0.00(-20.83%)
Dec 21, 2018
0.0057
0.0063
0.0042
0.0048
17,871,100
-0.00(-20.00%)
Dec 20, 2018
0.0063
0.0066
0.0055
0.0060
11,385,267
-0.00(-7.69%)
Dec 19, 2018
0.0066
0.0066
0.0053
0.0065
10,517,394
+0.00(+8.33%)
Dec 18, 2018
0.0080
0.0082
0.0058
0.0060
24,852,404
-0.00(-23.08%)
Dec 17, 2018
0.0085
0.0097
0.0063
0.0078
23,722,216
+0.00(+5.41%)
Dec 14, 2018
0.0059
0.0079
0.0051
0.0074
44,828,500
+0.00(+29.82%)
Dec 13, 2018
0.0035
0.0064
0.0035
0.0057
45,617,672
+0.00(+62.86%)
Dec 12, 2018
0.0036
0.0040
0.0030
0.0035
11,809,611
+0.00(+2.94%)
Dec 11, 2018
0.0035
0.0037
0.0030
0.0034
9,804,361
+0.00(+6.25%)
Dec 10, 2018
0.0031
0.0047
0.0031
0.0032
44,857,248
+0.00(+3.23%)
Dec 07, 2018
0.0018
0.0032
0.0017
0.0031
32,818,700
+0.00(+82.35%)
Dec 06, 2018
0.0023
0.0023
0.0017
0.0017
32,193,788
-0.00(-26.09%)
Dec 04, 2018
0.0025
0.0028
0.0020
0.0023
29,871,600
-0.00(-8.00%)
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.