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
Cannabix Technologies Inc
(OP:
BLOZF
)
0.5600
+0.0382 (+7.32%)
Streaming Delayed Price
Updated: 3:56 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
0.3665
0.4350
0.3665
0.4000
40,483
-0.02(-5.48%)
Nov 29, 2022
0.3716
0.4232
0.3716
0.4232
38,672
+0.03(+6.73%)
Nov 28, 2022
0.4210
0.4387
0.3965
0.3965
111,578
-0.02(-5.82%)
Nov 25, 2022
0.4308
0.4407
0.4210
0.4210
38,876
+0.00(+0.00%)
Nov 23, 2022
0.4096
0.4403
0.4096
0.4210
52,190
-0.01(-2.09%)
Nov 22, 2022
0.4490
0.4500
0.4100
0.4300
72,098
+0.02(+4.88%)
Nov 21, 2022
0.4500
0.4500
0.3791
0.4100
42,255
-0.02(-4.38%)
Nov 18, 2022
0.4404
0.4404
0.4191
0.4288
87,776
+0.00(+0.63%)
Nov 17, 2022
0.4223
0.4363
0.4056
0.4261
44,739
+0.01(+1.45%)
Nov 16, 2022
0.4024
0.4420
0.3970
0.4200
22,277
-0.01(-2.30%)
Nov 15, 2022
0.4213
0.4456
0.4054
0.4299
89,865
+0.01(+2.36%)
Nov 14, 2022
0.3870
0.4700
0.3870
0.4200
50,634
-0.03(-6.67%)
Nov 11, 2022
0.4153
0.4748
0.4153
0.4500
88,575
+0.02(+3.45%)
Nov 10, 2022
0.4788
0.5000
0.4296
0.4350
114,384
-0.04(-8.38%)
Nov 09, 2022
0.5290
0.5290
0.4560
0.4748
245,597
-0.01(-1.60%)
Nov 08, 2022
0.4638
0.4919
0.4386
0.4825
230,978
+0.04(+10.16%)
Nov 07, 2022
0.4299
0.4380
0.3800
0.4380
215,299
+0.07(+18.38%)
Nov 04, 2022
0.4480
0.4480
0.3689
0.3700
74,664
-0.03(-8.14%)
Nov 03, 2022
0.4180
0.4186
0.3651
0.4028
63,494
+0.00(+0.45%)
Nov 02, 2022
0.3423
0.4085
0.3423
0.4010
5,249
+0.01(+2.82%)
Nov 01, 2022
0.3690
0.4300
0.3690
0.3900
62,031
-0.03(-7.14%)
Oct 31, 2022
0.3765
0.4376
0.3650
0.4200
85,299
+0.03(+7.69%)
Oct 28, 2022
0.3750
0.4043
0.3750
0.3900
47,072
+0.02(+5.26%)
Oct 27, 2022
0.3820
0.3912
0.3600
0.3705
44,507
-0.00(-1.20%)
Oct 26, 2022
0.3380
0.4052
0.3380
0.3750
38,471
-0.01(-1.32%)
Oct 25, 2022
0.3620
0.3999
0.3600
0.3800
41,914
+0.02(+4.97%)
Oct 24, 2022
0.3705
0.3850
0.3550
0.3620
82,601
-0.00(-0.90%)
Oct 21, 2022
0.3834
0.3889
0.3350
0.3653
317,318
+0.03(+7.73%)
Oct 20, 2022
0.3820
0.4305
0.3391
0.3391
144,568
-0.02(-5.41%)
Oct 19, 2022
0.3540
0.3900
0.3322
0.3585
94,364
+0.00(+1.27%)
Oct 18, 2022
0.4960
0.5100
0.3500
0.3540
553,202
-0.12(-25.79%)
Oct 17, 2022
0.4171
0.5358
0.4171
0.4770
569,592
+0.06(+13.57%)
Oct 14, 2022
0.3500
0.4687
0.3201
0.4200
507,838
+0.08(+23.53%)
Oct 13, 2022
0.2500
0.3454
0.2500
0.3400
297,171
+0.05(+15.29%)
Oct 12, 2022
0.2355
0.3023
0.2300
0.2949
195,407
+0.07(+29.06%)
Oct 11, 2022
0.2050
0.2377
0.2050
0.2285
81,469
+0.02(+8.81%)
Oct 10, 2022
0.2000
0.2300
0.2000
0.2100
26,680
-0.01(-3.05%)
Oct 07, 2022
0.2207
0.2300
0.2011
0.2166
45,606
-0.00(-0.28%)
Oct 06, 2022
0.2079
0.2173
0.2009
0.2172
51,108
+0.00(+1.21%)
Oct 05, 2022
0.1990
0.2384
0.1900
0.2146
108,248
+0.02(+8.00%)
Oct 04, 2022
0.1790
0.2210
0.1790
0.1987
62,440
-0.00(-2.02%)
Oct 03, 2022
0.1975
0.2050
0.1750
0.2028
37,066
+0.00(+0.85%)
Sep 30, 2022
0.2280
0.2280
0.1900
0.2011
106,406
-0.02(-8.59%)
Sep 29, 2022
0.2243
0.2283
0.2200
0.2200
36,515
+0.00(+1.99%)
Sep 28, 2022
0.2020
0.2300
0.2020
0.2157
101,790
+0.02(+9.22%)
Sep 27, 2022
0.2040
0.2189
0.1808
0.1975
313,230
-0.01(-4.03%)
Sep 26, 2022
0.2237
0.2237
0.1947
0.2058
112,160
-0.01(-4.59%)
Sep 23, 2022
0.1998
0.2389
0.1998
0.2157
84,607
-0.01(-6.22%)
Sep 22, 2022
0.2550
0.2550
0.2292
0.2300
68,927
-0.02(-6.54%)
Sep 21, 2022
0.2309
0.2600
0.2119
0.2461
227,659
-0.00(-1.56%)
Sep 20, 2022
0.2495
0.2597
0.2420
0.2500
111,690
-0.01(-3.47%)
Sep 19, 2022
0.2500
0.2600
0.2400
0.2590
56,938
+0.01(+3.60%)
Sep 16, 2022
0.2500
0.2612
0.2500
0.2500
32,635
+0.00(+0.00%)
Sep 15, 2022
0.2450
0.2628
0.2400
0.2500
39,658
-0.00(-1.26%)
Sep 14, 2022
0.2378
0.2646
0.2359
0.2532
200,168
-0.01(-3.40%)
Sep 13, 2022
0.2600
0.2650
0.2573
0.2621
29,068
+0.00(+0.81%)
Sep 12, 2022
0.2550
0.2800
0.2350
0.2600
88,001
-0.00(-0.38%)
Sep 09, 2022
0.2722
0.2844
0.2550
0.2610
30,631
-0.01(-3.30%)
Sep 08, 2022
0.2500
0.2748
0.2446
0.2699
23,586
+0.01(+3.81%)
Sep 07, 2022
0.2610
0.2697
0.2411
0.2600
47,231
-0.01(-2.62%)
Sep 06, 2022
0.2600
0.2765
0.2536
0.2670
68,854
-0.00(-1.62%)
Sep 02, 2022
0.2600
0.2809
0.2585
0.2714
35,399
-0.01(-1.99%)
Sep 01, 2022
0.2717
0.2830
0.2652
0.2769
20,099
+0.01(+2.75%)
Aug 31, 2022
0.2818
0.2849
0.2650
0.2695
224,992
-0.02(-6.46%)
Aug 30, 2022
0.2900
0.2920
0.2732
0.2881
42,181
+0.00(+0.14%)
Aug 29, 2022
0.2815
0.2877
0.2815
0.2877
61,050
+0.01(+1.80%)
Aug 26, 2022
0.3305
0.3310
0.2826
0.2826
127,188
-0.02(-7.53%)
Aug 25, 2022
0.2859
0.3105
0.2859
0.3056
56,107
+0.01(+5.02%)
Aug 24, 2022
0.2800
0.2956
0.2800
0.2910
34,225
+0.00(+0.34%)
Aug 23, 2022
0.2850
0.2925
0.2830
0.2900
12,646
+0.00(+1.05%)
Aug 22, 2022
0.2927
0.2978
0.2841
0.2870
12,235
+0.00(+0.24%)
Aug 19, 2022
0.2900
0.2941
0.2780
0.2863
106,513
-0.01(-3.44%)
Aug 18, 2022
0.2933
0.2990
0.2901
0.2965
17,819
-0.00(-0.10%)
Aug 17, 2022
0.3000
0.3000
0.2900
0.2968
30,607
+0.00(+1.12%)
Aug 16, 2022
0.2792
0.2990
0.2792
0.2935
27,833
+0.01(+3.42%)
Aug 15, 2022
0.2950
0.3056
0.2800
0.2838
96,010
-0.01(-2.14%)
Aug 12, 2022
0.3003
0.3160
0.2900
0.2900
217,311
-0.01(-3.33%)
Aug 11, 2022
0.2790
0.3112
0.2790
0.3000
85,782
-0.00(-1.25%)
Aug 10, 2022
0.2900
0.3087
0.2900
0.3038
47,422
-0.01(-2.00%)
Aug 09, 2022
0.2750
0.3120
0.2750
0.3100
27,317
+0.01(+4.66%)
Aug 08, 2022
0.2730
0.3300
0.2730
0.2962
47,122
-0.02(-5.06%)
Aug 05, 2022
0.2800
0.3120
0.2800
0.3120
84,930
+0.01(+4.77%)
Aug 04, 2022
0.3000
0.3000
0.2838
0.2978
36,997
+0.00(+0.47%)
Aug 03, 2022
0.2925
0.2978
0.2893
0.2964
33,413
+0.01(+2.21%)
Aug 02, 2022
0.3200
0.3200
0.2780
0.2900
65,034
-0.01(-2.85%)
Aug 01, 2022
0.3300
0.3300
0.2750
0.2985
94,912
-0.00(-1.26%)
Jul 29, 2022
0.2985
0.3130
0.2985
0.3023
24,541
-0.00(-0.89%)
Jul 28, 2022
0.2965
0.3130
0.2965
0.3050
25,101
+0.00(+1.57%)
Jul 27, 2022
0.2994
0.3100
0.2970
0.3003
36,208
-0.01(-3.60%)
Jul 26, 2022
0.3000
0.3148
0.3000
0.3115
36,969
+0.00(+1.30%)
Jul 25, 2022
0.3145
0.3290
0.2870
0.3075
16,897
+0.01(+2.50%)
Jul 22, 2022
0.3280
0.3280
0.3000
0.3000
13,258
-0.00(-0.99%)
Jul 21, 2022
0.3337
0.3337
0.3014
0.3030
29,380
-0.01(-4.57%)
Jul 20, 2022
0.3050
0.3248
0.3000
0.3175
26,045
+0.01(+2.19%)
Jul 19, 2022
0.3000
0.3276
0.3000
0.3107
4,680
+0.00(+0.23%)
Jul 18, 2022
0.3200
0.3431
0.3000
0.3100
58,334
-0.02(-6.06%)
Jul 15, 2022
0.2988
0.3342
0.2988
0.3300
8,656
+0.01(+3.13%)
Jul 14, 2022
0.3150
0.3422
0.3150
0.3200
26,521
-0.01(-3.06%)
Jul 13, 2022
0.2959
0.3301
0.2959
0.3301
20,739
+0.01(+3.87%)
Jul 12, 2022
0.3200
0.3200
0.3000
0.3178
43,723
+0.01(+1.86%)
Jul 11, 2022
0.3055
0.3205
0.3031
0.3120
31,446
+0.00(+0.65%)
Jul 08, 2022
0.3288
0.3288
0.3100
0.3100
47,937
-0.02(-4.62%)
Jul 07, 2022
0.3461
0.3625
0.3100
0.3250
62,445
+0.00(+0.00%)
Jul 06, 2022
0.3281
0.3328
0.3063
0.3250
34,189
+0.01(+1.85%)
Jul 05, 2022
0.3446
0.3446
0.3100
0.3191
40,082
-0.03(-7.51%)
Jul 01, 2022
0.3425
0.3525
0.3070
0.3450
22,228
+0.00(+0.00%)
Jun 30, 2022
0.3450
0.3532
0.3450
0.3450
49,322
-0.00(-0.09%)
Jun 29, 2022
0.3230
0.3684
0.3230
0.3453
34,757
+0.01(+4.10%)
Jun 28, 2022
0.3000
0.3522
0.3000
0.3317
8,119
-0.01(-1.78%)
Jun 27, 2022
0.3284
0.3479
0.3172
0.3377
38,788
+0.02(+5.53%)
Jun 24, 2022
0.2925
0.3274
0.2925
0.3200
36,378
+0.00(+0.31%)
Jun 23, 2022
0.3164
0.3520
0.3083
0.3190
72,256
-0.00(-0.31%)
Jun 22, 2022
0.3500
0.3500
0.3151
0.3200
39,250
-0.02(-5.04%)
Jun 21, 2022
0.3680
0.3680
0.3224
0.3370
38,972
+0.01(+4.53%)
Jun 17, 2022
0.3416
0.3500
0.3123
0.3224
108,467
-0.02(-5.18%)
Jun 16, 2022
0.3150
0.3653
0.3150
0.3400
50,095
+0.02(+6.25%)
Jun 15, 2022
0.3087
0.3340
0.3087
0.3200
57,560
+0.00(+0.00%)
Jun 14, 2022
0.3430
0.3699
0.3040
0.3200
157,169
-0.05(-13.51%)
Jun 13, 2022
0.3320
0.3700
0.3250
0.3700
113,753
+0.01(+2.78%)
Jun 10, 2022
0.3370
0.4250
0.3370
0.3600
150,076
-0.01(-2.70%)
Jun 09, 2022
0.4003
0.4230
0.3700
0.3700
139,922
-0.03(-7.50%)
Jun 08, 2022
0.3900
0.4189
0.3900
0.4000
47,023
+0.00(+0.00%)
Jun 07, 2022
0.4385
0.4385
0.3810
0.4000
58,022
-0.02(-5.66%)
Jun 06, 2022
0.3947
0.4249
0.3778
0.4240
83,210
+0.02(+6.00%)
Jun 03, 2022
0.4167
0.4167
0.4000
0.4000
18,866
-0.01(-3.01%)
Jun 02, 2022
0.4226
0.4248
0.4000
0.4124
20,745
-0.00(-0.24%)
Jun 01, 2022
0.3928
0.4142
0.3928
0.4134
13,788
+0.01(+1.50%)
May 31, 2022
0.4290
0.4290
0.3910
0.4073
30,773
-0.01(-2.84%)
May 27, 2022
0.4142
0.4306
0.3990
0.4192
102,003
-0.01(-1.67%)
May 26, 2022
0.4600
0.4600
0.4200
0.4263
28,410
-0.01(-2.63%)
May 25, 2022
0.4200
0.4728
0.4100
0.4378
85,588
+0.03(+6.62%)
May 24, 2022
0.4000
0.4290
0.4000
0.4106
99,472
-0.01(-2.24%)
May 23, 2022
0.3771
0.4200
0.3771
0.4200
37,136
+0.00(+1.01%)
May 20, 2022
0.4240
0.4487
0.4014
0.4158
63,951
+0.00(+0.68%)
May 19, 2022
0.4200
0.4300
0.4039
0.4130
58,404
-0.02(-4.84%)
May 18, 2022
0.4624
0.4629
0.4327
0.4340
34,767
-0.02(-3.56%)
May 17, 2022
0.4300
0.4800
0.4094
0.4500
120,663
+0.03(+6.43%)
May 16, 2022
0.3976
0.4390
0.3976
0.4228
34,167
+0.00(+0.93%)
May 13, 2022
0.4000
0.4213
0.4000
0.4189
75,279
+0.02(+3.95%)
May 12, 2022
0.4000
0.4200
0.3992
0.4030
67,138
-0.01(-1.66%)
May 11, 2022
0.4048
0.4121
0.3958
0.4098
27,192
+0.00(+0.94%)
May 10, 2022
0.3949
0.4198
0.3949
0.4060
60,629
-0.00(-0.98%)
May 09, 2022
0.4060
0.4577
0.4000
0.4100
137,141
+0.01(+2.24%)
May 06, 2022
0.4090
0.4396
0.3990
0.4010
87,384
-0.01(-1.96%)
May 05, 2022
0.4034
0.4271
0.4016
0.4090
121,781
-0.01(-2.62%)
May 04, 2022
0.4500
0.4500
0.4100
0.4200
42,632
+0.00(+0.00%)
May 03, 2022
0.3960
0.4259
0.3920
0.4200
52,091
-0.01(-1.69%)
May 02, 2022
0.4500
0.4500
0.4161
0.4272
90,482
-0.02(-4.69%)
Apr 29, 2022
0.4050
0.4700
0.4050
0.4482
24,034
+0.01(+1.24%)
Apr 28, 2022
0.4300
0.4860
0.4300
0.4427
52,366
-0.01(-1.62%)
Apr 27, 2022
0.4600
0.5540
0.4270
0.4500
88,287
-0.01(-2.17%)
Apr 26, 2022
0.4492
0.4750
0.4250
0.4600
111,860
-0.01(-2.13%)
Apr 25, 2022
0.4680
0.4991
0.4680
0.4700
62,866
-0.03(-6.49%)
Apr 22, 2022
0.5250
0.5250
0.4670
0.5026
23,610
-0.02(-4.45%)
Apr 21, 2022
0.5300
0.5700
0.5200
0.5260
91,905
+0.02(+3.65%)
Apr 20, 2022
0.4900
0.5730
0.4900
0.5075
222,259
+0.05(+10.33%)
Apr 19, 2022
0.4672
0.4780
0.4543
0.4600
56,075
-0.02(-3.81%)
Apr 18, 2022
0.5000
0.5000
0.4460
0.4782
49,749
-0.01(-1.50%)
Apr 14, 2022
0.5014
0.5014
0.4725
0.4855
155,183
-0.01(-1.52%)
Apr 13, 2022
0.4708
0.5100
0.4700
0.4930
92,234
+0.01(+2.71%)
Apr 12, 2022
0.5140
0.5140
0.4525
0.4800
50,135
-0.01(-2.62%)
Apr 11, 2022
0.4460
0.4941
0.4460
0.4929
95,573
+0.02(+3.77%)
Apr 08, 2022
0.5114
0.5188
0.4675
0.4750
44,214
-0.03(-5.15%)
Apr 07, 2022
0.5132
0.5210
0.4971
0.5008
11,166
-0.01(-2.42%)
Apr 06, 2022
0.4890
0.5470
0.4890
0.5132
116,989
+0.01(+2.89%)
Apr 05, 2022
0.4992
0.5002
0.4700
0.4988
24,484
-0.00(-0.08%)
Apr 04, 2022
0.4570
0.5072
0.4570
0.4992
75,567
+0.01(+1.88%)
Apr 01, 2022
0.4850
0.5157
0.4800
0.4900
46,390
-0.00(-0.45%)
Mar 31, 2022
0.5082
0.5157
0.4880
0.4922
57,618
-0.01(-1.11%)
Mar 30, 2022
0.4420
0.5067
0.4420
0.4977
53,866
+0.03(+5.89%)
Mar 29, 2022
0.4701
0.4914
0.4499
0.4700
123,641
+0.00(+1.08%)
Mar 28, 2022
0.5250
0.5250
0.4650
0.4650
100,926
-0.04(-8.45%)
Mar 25, 2022
0.4846
0.5090
0.4420
0.5079
196,205
+0.04(+8.06%)
Mar 24, 2022
0.4799
0.4799
0.4522
0.4700
41,420
+0.00(+0.02%)
Mar 23, 2022
0.4830
0.4830
0.4568
0.4699
40,690
+0.02(+4.49%)
Mar 22, 2022
0.4463
0.4711
0.4331
0.4497
53,002
-0.01(-1.38%)
Mar 21, 2022
0.4151
0.4788
0.4100
0.4560
109,162
+0.04(+9.14%)
Mar 18, 2022
0.4144
0.4378
0.4144
0.4178
60,877
+0.01(+1.41%)
Mar 17, 2022
0.4015
0.4199
0.4015
0.4120
59,875
+0.00(+0.49%)
Mar 16, 2022
0.3946
0.4200
0.3946
0.4100
40,970
+0.01(+2.50%)
Mar 15, 2022
0.4000
0.4200
0.3870
0.4000
36,006
-0.02(-4.76%)
Mar 14, 2022
0.4420
0.4420
0.4000
0.4200
91,265
-0.00(-0.78%)
Mar 11, 2022
0.4220
0.4727
0.4050
0.4233
126,776
-0.02(-4.08%)
Mar 10, 2022
0.4133
0.4569
0.4133
0.4413
14,035
+0.01(+2.32%)
Mar 09, 2022
0.4000
0.4478
0.4000
0.4313
55,509
+0.00(+0.23%)
Mar 08, 2022
0.4450
0.4602
0.4000
0.4303
111,377
-0.01(-2.23%)
Mar 07, 2022
0.4602
0.4690
0.4300
0.4401
99,784
-0.02(-5.25%)
Mar 04, 2022
0.4534
0.4814
0.4534
0.4645
17,052
-0.01(-2.13%)
Mar 03, 2022
0.4300
0.4774
0.4300
0.4746
68,326
+0.00(+0.98%)
Mar 02, 2022
0.4800
0.4800
0.4562
0.4700
17,567
+0.00(+1.05%)
Mar 01, 2022
0.4435
0.4996
0.4389
0.4651
307,379
-0.01(-2.08%)
Feb 28, 2022
0.5004
0.5090
0.4750
0.4750
60,139
-0.03(-5.77%)
Feb 25, 2022
0.5335
0.5290
0.5003
0.5041
46,762
-0.02(-3.52%)
Feb 24, 2022
0.4722
0.5252
0.4444
0.5225
185,026
+0.01(+2.25%)
Feb 23, 2022
0.5110
0.5400
0.5110
0.5110
34,172
-0.01(-0.97%)
Feb 22, 2022
0.5000
0.5416
0.4500
0.5160
132,148
-0.00(-0.29%)
Feb 18, 2022
0.5175
0
+0.02(+3.50%)
Feb 17, 2022
0.5277
0.5461
0.4956
0.5000
44,136
-0.03(-5.68%)
Feb 16, 2022
0.5040
0.5449
0.4969
0.5301
47,900
+0.02(+3.25%)
Feb 15, 2022
0.5145
0.5347
0.5019
0.5134
36,414
-0.01(-1.27%)
Feb 14, 2022
0.5196
0.5490
0.5089
0.5200
66,145
-0.02(-3.70%)
Feb 11, 2022
0.5590
0.5607
0.5300
0.5400
24,454
-0.01(-1.08%)
Feb 10, 2022
0.5374
0.5668
0.5306
0.5459
43,885
+0.02(+3.00%)
Feb 09, 2022
0.5110
0.5532
0.5110
0.5300
74,669
-0.01(-1.91%)
Feb 08, 2022
0.5429
0.5685
0.5403
0.5403
34,035
-0.00(-0.66%)
Feb 07, 2022
0.4870
0.5694
0.4740
0.5439
62,100
-0.01(-1.31%)
Feb 04, 2022
0.5311
0.5580
0.5300
0.5511
24,278
+0.03(+4.97%)
Feb 03, 2022
0.5440
0.5685
0.5250
0.5250
64,142
-0.02(-3.67%)
Feb 02, 2022
0.5637
0.5684
0.5295
0.5450
46,363
-0.01(-0.91%)
Feb 01, 2022
0.5760
0.5760
0.5300
0.5500
223,962
+0.06(+12.24%)
Jan 31, 2022
0.4700
0.5330
0.4700
0.4900
145,105
-0.00(-0.37%)
Jan 28, 2022
0.5183
0.5200
0.4825
0.4918
83,760
-0.02(-3.57%)
Jan 27, 2022
0.4740
0.5563
0.4740
0.5100
46,499
-0.03(-5.43%)
Jan 26, 2022
0.5200
0.5587
0.5100
0.5393
78,393
+0.03(+4.86%)
Jan 25, 2022
0.4850
0.5500
0.4850
0.5143
107,426
-0.04(-6.86%)
Jan 24, 2022
0.5500
0.5700
0.5198
0.5522
96,788
+0.00(+0.40%)
Jan 21, 2022
0.5829
0.6028
0.5430
0.5500
117,534
-0.01(-1.08%)
Jan 20, 2022
0.6400
0.6527
0.5183
0.5560
213,259
-0.09(-13.85%)
Jan 19, 2022
0.5800
0.6600
0.5800
0.6454
77,493
+0.01(+1.00%)
Jan 18, 2022
0.6300
0.6500
0.6000
0.6390
352,981
+0.06(+10.17%)
Jan 14, 2022
0.5800
0
+0.05(+9.43%)
Jan 13, 2022
0.5600
0.5800
0.5278
0.5300
70,504
-0.03(-5.36%)
Jan 12, 2022
0.5350
0.5600
0.5174
0.5600
127,297
+0.04(+8.23%)
Jan 11, 2022
0.4433
0.5174
0.4433
0.5174
197,507
+0.07(+15.78%)
Jan 10, 2022
0.4701
0.4701
0.4400
0.4469
36,361
+0.00(+0.36%)
Jan 07, 2022
0.4460
0.4729
0.4329
0.4453
15,491
-0.01(-1.33%)
Jan 06, 2022
0.4053
0.4550
0.3971
0.4513
147,994
+0.04(+10.07%)
Jan 05, 2022
0.3900
0.4496
0.3900
0.4100
75,134
-0.02(-4.74%)
Jan 04, 2022
0.4302
0.4520
0.4165
0.4304
131,259
-0.02(-4.88%)
Jan 03, 2022
0.4000
0.4545
0.4000
0.4525
75,810
+0.03(+7.46%)
Dec 31, 2021
0.4264
0.4465
0.4146
0.4211
241,422
-0.00(-0.38%)
Dec 30, 2021
0.4490
0.4490
0.3980
0.4227
376,161
-0.01(-2.83%)
Dec 29, 2021
0.4550
0.4838
0.4271
0.4350
192,975
-0.02(-3.33%)
Dec 28, 2021
0.4770
0.4770
0.4500
0.4500
88,824
-0.01(-2.17%)
Dec 27, 2021
0.4160
0.4900
0.4160
0.4600
63,871
-0.01(-3.16%)
Dec 23, 2021
0.4390
0.4900
0.4390
0.4750
94,438
+0.00(+0.76%)
Dec 22, 2021
0.4886
0.5078
0.4692
0.4714
82,785
-0.01(-2.30%)
Dec 21, 2021
0.4500
0.5058
0.4500
0.4825
73,246
-0.00(-0.52%)
Dec 20, 2021
0.4480
0.5230
0.4480
0.4850
84,721
+0.01(+2.62%)
Dec 17, 2021
0.4800
0.5230
0.4711
0.4726
90,642
-0.01(-1.54%)
Dec 16, 2021
0.5317
0.5401
0.4661
0.4800
288,548
-0.05(-9.13%)
Dec 15, 2021
0.5110
0.5500
0.4843
0.5282
137,306
+0.01(+2.76%)
Dec 14, 2021
0.4625
0.5639
0.4450
0.5140
192,661
+0.01(+2.80%)
Dec 13, 2021
0.5900
0.6345
0.5000
0.5000
158,274
-0.08(-13.79%)
Dec 10, 2021
0.5550
0.6100
0.5112
0.5800
230,947
+0.02(+2.65%)
Dec 09, 2021
0.4370
0.5800
0.4370
0.5650
681,974
+0.16(+39.16%)
Dec 08, 2021
0.4075
0.4210
0.3956
0.4060
131,493
-0.00(-1.10%)
Dec 07, 2021
0.4220
0.4360
0.4000
0.4105
228,442
-0.01(-2.26%)
Dec 06, 2021
0.4110
0.4486
0.4110
0.4200
155,023
-0.02(-4.91%)
Dec 03, 2021
0.4552
0.4886
0.4356
0.4417
180,137
-0.02(-4.00%)
Dec 02, 2021
0.4800
0.5002
0.4600
0.4601
234,918
-0.03(-6.39%)
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.