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
Bombardier Inc
(OP:
BDRAF
)
65.00
-2.54 (-3.76%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 3, 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, 2021
1.520
1.520
1.355
1.380
23,433
-0.06(-4.17%)
Nov 29, 2021
1.410
1.450
1.393
1.440
19,778
+0.02(+1.77%)
Nov 26, 2021
1.387
1.420
1.350
1.415
40,942
-0.09(-6.29%)
Nov 24, 2021
1.300
1.510
1.300
1.510
60,394
+0.07(+4.86%)
Nov 23, 2021
1.427
1.460
1.399
1.440
15,995
+0.01(+0.70%)
Nov 22, 2021
1.510
1.510
1.420
1.430
55,676
-0.07(-4.67%)
Nov 19, 2021
1.506
1.520
1.480
1.500
39,538
-0.00(-0.13%)
Nov 18, 2021
1.450
1.506
1.421
1.502
30,042
+0.05(+3.73%)
Nov 17, 2021
1.440
1.480
1.356
1.448
152,492
-0.06(-4.11%)
Nov 16, 2021
1.530
1.563
1.500
1.510
15,189
-0.04(-2.83%)
Nov 15, 2021
1.526
1.560
1.500
1.554
56,939
-0.03(-1.61%)
Nov 12, 2021
1.470
1.600
1.470
1.579
62,979
-0.00(-0.03%)
Nov 11, 2021
1.620
1.640
1.550
1.580
74,265
-0.04(-2.71%)
Nov 10, 2021
1.675
1.624
83,039
-0.06(-3.62%)
Nov 09, 2021
1.680
1.690
1.640
1.685
36,905
+0.01(+0.30%)
Nov 08, 2021
1.690
1.708
1.680
1.680
31,480
-0.02(-1.32%)
Nov 05, 2021
1.701
1.710
1.680
1.702
9,392
+0.03(+1.95%)
Nov 04, 2021
1.730
1.730
1.670
1.670
61,368
-0.03(-1.47%)
Nov 03, 2021
1.720
1.720
1.680
1.695
34,228
+0.01(+0.41%)
Nov 02, 2021
1.710
1.720
1.680
1.688
15,660
-0.00(-0.12%)
Nov 01, 2021
1.580
1.710
1.680
1.690
38,765
+0.01(+0.60%)
Oct 29, 2021
1.730
1.740
1.668
1.680
13,556
-0.05(-2.89%)
Oct 28, 2021
1.800
1.830
1.702
1.730
50,956
-0.06(-3.35%)
Oct 27, 2021
1.820
1.820
1.780
1.790
10,629
-0.02(-1.10%)
Oct 26, 2021
1.800
1.810
20,113
+0.02(+1.05%)
Oct 25, 2021
1.820
1.840
1.780
1.791
20,386
-0.02(-0.98%)
Oct 22, 2021
1.740
1.809
1.740
1.809
6,308
+0.07(+3.97%)
Oct 21, 2021
1.730
1.740
1.720
1.740
10,894
+0.01(+0.58%)
Oct 20, 2021
1.720
1.750
1.720
1.730
10,554
+0.01(+0.58%)
Oct 19, 2021
1.680
1.750
1.680
1.720
19,742
-0.03(-1.83%)
Oct 18, 2021
1.770
1.780
1.750
1.752
35,956
-0.02(-1.02%)
Oct 15, 2021
1.750
1.775
1.750
1.770
2,597
-0.01(-0.56%)
Oct 14, 2021
1.782
1.797
1.750
1.780
13,751
+0.02(+1.14%)
Oct 13, 2021
1.750
1.770
1.716
1.760
12,811
+0.01(+0.57%)
Oct 12, 2021
1.740
1.750
1.680
1.750
19,868
+0.01(+0.57%)
Oct 11, 2021
1.660
1.850
1.660
1.740
21,733
+0.00(+0.00%)
Oct 08, 2021
1.790
1.790
1.730
1.740
30,774
-0.05(-2.79%)
Oct 07, 2021
1.750
1.797
1.740
1.790
45,669
+0.09(+5.27%)
Oct 06, 2021
1.810
1.810
1.650
1.700
128,940
-0.11(-6.21%)
Oct 05, 2021
1.800
1.850
1.790
1.813
26,512
-0.02(-0.93%)
Oct 04, 2021
1.833
1.900
1.750
1.830
50,681
+0.01(+0.55%)
Oct 01, 2021
1.800
1.820
1.778
1.820
35,456
+0.04(+2.25%)
Sep 30, 2021
1.750
1.801
1.730
1.780
85,261
+0.10(+5.98%)
Sep 29, 2021
1.660
1.710
1.660
1.679
41,417
+0.03(+1.79%)
Sep 28, 2021
1.670
1.670
1.640
1.650
33,457
-0.06(-3.51%)
Sep 27, 2021
1.661
1.730
1.651
1.710
81,292
+0.06(+3.64%)
Sep 24, 2021
1.664
1.680
1.620
1.650
11,323
-0.00(-0.03%)
Sep 23, 2021
1.490
1.680
1.490
1.651
53,225
+0.09(+5.81%)
Sep 22, 2021
1.540
1.570
1.540
1.560
62,315
+0.05(+3.30%)
Sep 21, 2021
1.560
1.560
1.490
1.510
36,655
-0.04(-2.58%)
Sep 20, 2021
1.600
1.600
1.540
1.550
24,337
-0.07(-4.14%)
Sep 17, 2021
1.620
1.639
1.610
1.617
13,264
-0.04(-2.60%)
Sep 16, 2021
1.640
1.678
1.630
1.660
19,196
+0.03(+1.78%)
Sep 15, 2021
1.640
1.650
1.620
1.631
7,513
+0.01(+0.37%)
Sep 14, 2021
1.600
1.668
1.594
1.625
75,856
+0.04(+2.85%)
Sep 13, 2021
1.535
1.600
1.535
1.580
39,996
+0.00(+0.13%)
Sep 10, 2021
1.598
1.598
1.570
1.578
15,742
-0.00(-0.13%)
Sep 09, 2021
1.579
1.590
1.570
1.580
33,340
+0.01(+0.64%)
Sep 08, 2021
1.650
1.680
1.550
1.570
60,317
-0.00(-0.32%)
Sep 07, 2021
1.590
1.590
1.547
1.575
12,703
+0.00(+0.32%)
Sep 03, 2021
1.590
1.590
1.550
1.570
16,493
+0.00(+0.00%)
Sep 02, 2021
1.670
1.670
1.550
1.570
28,760
+0.01(+0.32%)
Sep 01, 2021
1.490
1.570
1.490
1.565
49,244
+0.07(+5.03%)
Aug 31, 2021
1.435
1.500
1.412
1.490
54,081
+0.07(+4.93%)
Aug 30, 2021
1.444
1.444
1.400
1.420
25,240
+0.01(+0.71%)
Aug 27, 2021
1.410
1.420
1.395
1.410
37,688
+0.02(+1.44%)
Aug 26, 2021
1.390
1.404
1.360
1.390
37,388
-0.05(-3.47%)
Aug 25, 2021
1.450
1.450
1.420
1.440
12,488
-0.01(-0.69%)
Aug 24, 2021
1.310
1.450
1.310
1.450
13,588
+0.04(+2.84%)
Aug 23, 2021
1.370
1.410
1.361
1.410
51,758
+0.04(+2.78%)
Aug 20, 2021
1.390
1.400
1.350
1.372
21,535
+0.01(+0.90%)
Aug 19, 2021
1.380
1.385
1.340
1.359
21,863
-0.07(-4.80%)
Aug 18, 2021
1.360
1.450
1.330
1.428
57,735
+0.08(+5.78%)
Aug 17, 2021
1.400
1.405
1.320
1.350
64,933
-0.11(-7.53%)
Aug 16, 2021
1.450
1.474
1.450
1.460
30,380
-0.03(-1.68%)
Aug 13, 2021
1.470
1.490
1.450
1.485
28,333
-0.01(-1.00%)
Aug 12, 2021
1.524
1.524
1.490
1.500
23,580
-0.01(-0.66%)
Aug 11, 2021
1.515
1.530
1.500
1.510
41,562
-0.05(-3.21%)
Aug 10, 2021
1.600
1.600
1.510
1.560
44,237
-0.04(-2.50%)
Aug 09, 2021
1.597
1.624
1.580
1.600
87,270
+0.00(+0.00%)
Aug 06, 2021
1.420
1.640
1.420
1.600
122,715
+0.11(+7.74%)
Aug 05, 2021
1.380
1.490
1.380
1.485
86,869
+0.11(+8.39%)
Aug 04, 2021
1.300
1.395
1.300
1.370
12,781
-0.00(-0.03%)
Aug 03, 2021
1.360
1.387
1.360
1.370
38,387
+0.06(+4.61%)
Aug 02, 2021
1.270
1.380
1.250
1.310
26,409
-0.08(-5.76%)
Jul 30, 2021
1.390
1.390
1.370
1.390
14,631
+0.02(+1.46%)
Jul 29, 2021
1.400
1.400
1.370
1.370
19,817
+0.01(+0.74%)
Jul 28, 2021
1.340
1.380
1.340
1.360
9,506
+0.02(+1.49%)
Jul 27, 2021
1.330
1.345
1.320
1.340
42,793
-0.00(-0.15%)
Jul 26, 2021
1.270
1.359
1.270
1.342
6,696
-0.03(-1.99%)
Jul 23, 2021
1.400
1.400
1.350
1.369
12,803
+0.02(+1.58%)
Jul 22, 2021
1.380
1.380
1.330
1.348
36,724
-0.02(-1.61%)
Jul 21, 2021
1.400
1.420
1.370
1.370
33,341
-0.00(-0.03%)
Jul 20, 2021
1.299
1.370
1.299
1.370
10,798
+0.06(+4.61%)
Jul 19, 2021
1.340
1.400
1.250
1.310
138,478
-0.04(-2.96%)
Jul 16, 2021
1.400
1.400
1.340
1.350
54,400
-0.02(-1.74%)
Jul 15, 2021
1.350
1.404
1.340
1.374
32,895
+0.04(+3.30%)
Jul 14, 2021
1.500
1.500
1.330
1.330
155,919
-0.09(-6.03%)
Jul 13, 2021
1.310
1.480
1.310
1.415
98,870
+0.03(+1.83%)
Jul 12, 2021
1.364
1.398
1.350
1.390
42,196
+0.04(+2.60%)
Jul 09, 2021
1.310
1.370
1.250
1.355
92,860
+0.04(+3.42%)
Jul 08, 2021
1.320
1.360
1.250
1.310
127,974
-0.05(-3.68%)
Jul 07, 2021
1.328
1.360
1.295
1.360
59,518
+0.07(+5.43%)
Jul 06, 2021
1.380
1.400
1.290
1.290
157,819
-0.02(-1.41%)
Jul 02, 2021
1.370
1.370
1.270
1.308
225,767
-0.09(-6.54%)
Jul 01, 2021
1.240
1.550
1.240
1.400
394,663
+0.22(+18.64%)
Jun 30, 2021
1.170
1.196
1.150
1.180
39,096
+0.00(+0.00%)
Jun 29, 2021
1.285
1.300
1.178
1.180
64,854
-0.10(-7.81%)
Jun 28, 2021
1.250
1.316
1.236
1.280
60,533
+0.08(+6.67%)
Jun 25, 2021
1.180
1.200
1.175
1.200
99,644
+0.03(+2.85%)
Jun 24, 2021
1.100
1.208
1.100
1.167
220,209
+0.08(+7.24%)
Jun 23, 2021
1.070
1.099
1.070
1.088
32,995
+0.02(+1.68%)
Jun 22, 2021
1.070
1.074
1.058
1.070
9,039
+0.02(+1.48%)
Jun 21, 2021
1.030
1.070
1.020
1.054
10,577
+0.03(+3.37%)
Jun 18, 2021
1.030
1.030
1.010
1.020
3,575
-0.01(-0.97%)
Jun 17, 2021
1.030
1.035
1.020
1.030
13,410
-0.01(-0.96%)
Jun 16, 2021
1.055
1.060
1.040
1.040
7,291
-0.02(-1.79%)
Jun 15, 2021
1.069
1.070
1.040
1.059
27,890
+0.00(+0.32%)
Jun 14, 2021
1.100
1.100
1.030
1.056
29,005
+0.01(+0.53%)
Jun 11, 2021
1.050
1.060
1.045
1.050
5,109
-0.01(-0.94%)
Jun 10, 2021
1.066
1.090
1.050
1.060
15,361
-0.00(-0.19%)
Jun 09, 2021
1.069
1.070
1.050
1.062
19,654
+0.01(+1.36%)
Jun 08, 2021
0.9900
1.050
0.9900
1.048
37,348
+0.01(+0.75%)
Jun 07, 2021
1.050
1.052
1.035
1.040
58,813
+0.02(+1.96%)
Jun 04, 2021
1.010
1.050
1.004
1.020
88,216
+0.03(+3.03%)
Jun 03, 2021
0.9720
1.010
0.9720
0.9900
86,382
+0.02(+1.85%)
Jun 02, 2021
0.9587
0.9740
0.9520
0.9720
67,015
+0.00(+0.22%)
Jun 01, 2021
0.9725
0.9899
0.9699
0.9699
78,327
+0.03(+3.18%)
May 28, 2021
0.9370
0.9466
0.9321
0.9400
29,543
-0.00(-0.18%)
May 27, 2021
0.9163
0.9550
0.9163
0.9417
13,214
+0.03(+3.48%)
May 26, 2021
0.8800
0.9163
0.8800
0.9100
35,178
-0.00(-0.13%)
May 25, 2021
0.9300
0.9350
0.9084
0.9112
6,340
-0.08(-7.96%)
May 24, 2021
1.030
1.030
0.8501
0.9900
66,620
+0.07(+7.61%)
May 21, 2021
0.9276
0.9276
0.9181
0.9200
2,318
+0.00(+0.09%)
May 20, 2021
0.9243
0.9243
0.9192
0.9192
2,399
-0.01(-0.67%)
May 19, 2021
0.9226
0.9254
0.9120
0.9254
9,115
-0.01(-0.83%)
May 18, 2021
0.9500
0.9500
0.9331
0.9331
3,499
-0.01(-0.73%)
May 17, 2021
0.9150
0.9400
0.9150
0.9400
14,053
+0.03(+3.30%)
May 14, 2021
0.8975
0.9100
0.8955
0.9100
1,708
+0.02(+2.25%)
May 13, 2021
0.8900
0.8900
0.8900
0.8900
764
-0.01(-1.08%)
May 12, 2021
0.9241
0.9259
0.8900
0.8997
30,570
-0.03(-3.26%)
May 11, 2021
0.9368
0.9368
0.9300
0.9300
2,385
-0.01(-1.27%)
May 10, 2021
0.9474
0.9594
0.9390
0.9420
16,455
+0.00(+0.07%)
May 07, 2021
0.9400
0.9617
0.9400
0.9413
18,326
+0.02(+1.82%)
May 06, 2021
0.9600
0.9600
0.9245
0.9245
33,589
-0.01(-1.19%)
May 05, 2021
0.9545
0.9545
0.9356
0.9356
5,853
+0.01(+0.60%)
May 04, 2021
0.9401
0.9401
0.9230
0.9300
29,894
-0.01(-1.54%)
May 03, 2021
0.9411
0.9573
0.9411
0.9445
30,492
+0.03(+3.51%)
Apr 30, 2021
0.9004
0.9125
0.8988
0.9125
17,200
+0.01(+1.39%)
Apr 29, 2021
0.9196
0.9196
0.9000
0.9000
17,800
+0.00(+0.17%)
Apr 28, 2021
0.9016
0.9016
0.8961
0.8985
17,444
-0.00(-0.06%)
Apr 27, 2021
0.9068
0.9220
0.8990
0.8990
30,239
-0.01(-0.89%)
Apr 26, 2021
0.8420
0.9124
0.8420
0.9071
24,148
+0.01(+1.24%)
Apr 23, 2021
0.8858
0.9054
0.8858
0.8960
14,600
+0.01(+0.71%)
Apr 22, 2021
0.8977
0.9026
0.8897
0.8897
61,173
-0.00(-0.47%)
Apr 21, 2021
0.8600
0.9062
0.8560
0.8939
29,250
+0.02(+2.75%)
Apr 20, 2021
0.9100
0.9154
0.8667
0.8700
21,195
-0.04(-4.40%)
Apr 19, 2021
0.9086
0.9560
0.8623
0.9100
30,145
+0.00(+0.49%)
Apr 16, 2021
0.9800
0.9800
0.8873
0.9056
64,700
-0.02(-2.21%)
Apr 15, 2021
0.9434
0.9434
0.9200
0.9261
16,770
-0.01(-1.31%)
Apr 14, 2021
0.9604
0.9604
0.9301
0.9384
17,117
+0.01(+0.89%)
Apr 13, 2021
0.9902
0.9902
0.9301
0.9301
42,947
-0.01(-0.84%)
Apr 12, 2021
1.001
1.001
0.9196
0.9380
65,103
-0.04(-3.96%)
Apr 09, 2021
0.9457
0.9770
0.9260
0.9767
132,400
+0.05(+5.49%)
Apr 08, 2021
0.9900
0.9900
0.8687
0.9259
86,395
-0.04(-4.55%)
Apr 07, 2021
1.050
1.050
0.9700
0.9700
62,033
-0.05(-4.90%)
Apr 06, 2021
1.080
1.080
1.010
1.020
96,536
+0.00(+0.00%)
Apr 05, 2021
0.9762
1.030
0.9600
1.020
80,288
+0.06(+5.70%)
Apr 01, 2021
0.9500
0.9846
0.9500
0.9650
62,400
+0.06(+6.39%)
Mar 31, 2021
0.8779
0.9090
0.8700
0.9070
88,845
+0.08(+9.42%)
Mar 30, 2021
0.8111
0.8423
0.8111
0.8289
22,316
+0.01(+1.73%)
Mar 29, 2021
0.8064
0.8400
0.7490
0.8148
20,897
+0.01(+0.95%)
Mar 26, 2021
0.7907
0.8137
0.7907
0.8071
28,400
+0.03(+3.47%)
Mar 25, 2021
0.7800
0.7800
0.7800
0.7800
752
-0.01(-0.75%)
Mar 24, 2021
0.8300
0.8369
0.7859
0.7859
49,117
-0.01(-1.43%)
Mar 23, 2021
0.7901
0.8530
0.7900
0.7973
73,347
+0.01(+0.92%)
Mar 22, 2021
0.8020
0.8020
0.7547
0.7900
23,135
+0.03(+3.72%)
Mar 19, 2021
0.7556
0.7617
0.7500
0.7617
3,600
+0.00(+0.22%)
Mar 18, 2021
0.7643
0.7726
0.7502
0.7600
9,047
+0.00(+0.17%)
Mar 17, 2021
0.7600
0.7600
0.7452
0.7587
3,419
+0.01(+1.42%)
Mar 16, 2021
0.7500
0.7646
0.7465
0.7481
12,739
+0.00(+0.21%)
Mar 15, 2021
0.7306
0.7482
0.7306
0.7465
16,822
+0.02(+2.18%)
Mar 12, 2021
0.7850
0.7850
0.7100
0.7306
7,200
+0.01(+1.47%)
Mar 11, 2021
0.6962
0.7300
0.6962
0.7200
31,041
-0.00(-0.01%)
Mar 10, 2021
0.7578
0.7800
0.7109
0.7201
61,837
-0.03(-4.56%)
Mar 09, 2021
0.7617
0.7617
0.7468
0.7545
2,161
+0.00(+0.60%)
Mar 08, 2021
0.7598
0.7686
0.7386
0.7500
108,045
+0.04(+5.63%)
Mar 05, 2021
0.6920
0.7203
0.6766
0.7100
66,900
+0.03(+4.41%)
Mar 04, 2021
0.6681
0.6985
0.6681
0.6800
31,523
+0.01(+1.78%)
Mar 03, 2021
0.6776
0.6800
0.6627
0.6681
15,222
+0.01(+1.23%)
Mar 02, 2021
0.6882
0.6916
0.6600
0.6600
8,935
-0.01(-0.77%)
Mar 01, 2021
0.6809
0.6809
0.6535
0.6651
30,523
+0.03(+4.62%)
Feb 26, 2021
0.6620
0.6620
0.6346
0.6357
24,800
-0.02(-2.84%)
Feb 25, 2021
0.6900
0.6900
0.6543
0.6543
16,341
-0.02(-3.30%)
Feb 24, 2021
0.6524
0.6819
0.6491
0.6766
15,700
+0.04(+6.55%)
Feb 23, 2021
0.6320
0.6612
0.6259
0.6350
35,108
+0.00(+0.62%)
Feb 22, 2021
0.6800
0.7000
0.6100
0.6311
147,223
-0.05(-7.26%)
Feb 19, 2021
0.6270
0.6822
0.6270
0.6805
3,000
+0.03(+4.07%)
Feb 18, 2021
0.7068
0.7068
0.6539
0.6539
38,556
-0.04(-6.12%)
Feb 17, 2021
0.6939
0.7093
0.6904
0.6965
35,813
-0.00(-0.59%)
Feb 16, 2021
0.7277
0.7282
0.7006
0.7006
25,337
-0.01(-1.21%)
Feb 12, 2021
0.6580
0.7400
0.6580
0.7092
145,200
+0.02(+3.37%)
Feb 11, 2021
0.6738
0.7100
0.6700
0.6861
36,196
-0.05(-6.45%)
Feb 10, 2021
0.6610
0.7334
0.6610
0.7334
8,200
+0.04(+5.88%)
Feb 09, 2021
0.6985
0.6985
0.6902
0.6927
15,955
-0.01(-0.99%)
Feb 08, 2021
0.6976
0.7013
0.6817
0.6996
56,692
+0.00(+0.27%)
Feb 05, 2021
0.7000
0.7000
0.6809
0.6977
24,200
+0.01(+1.87%)
Feb 04, 2021
0.6900
0.6934
0.6848
0.6849
52,860
-0.01(-0.74%)
Feb 03, 2021
0.7000
0.7000
0.6803
0.6900
47,691
-0.02(-3.17%)
Feb 02, 2021
0.6931
0.7151
0.6845
0.7126
41,465
+0.04(+5.95%)
Feb 01, 2021
0.6908
0.7000
0.6680
0.6726
47,140
-0.00(-0.49%)
Jan 29, 2021
0.7000
0.7035
0.6681
0.6759
26,000
-0.00(-0.50%)
Jan 28, 2021
0.6868
0.7064
0.6777
0.6793
23,115
-0.01(-1.82%)
Jan 27, 2021
0.7000
0.7000
0.6713
0.6919
18,465
-0.03(-4.28%)
Jan 26, 2021
0.7590
0.7791
0.7174
0.7228
25,582
-0.01(-0.99%)
Jan 25, 2021
0.8183
0.8183
0.7289
0.7300
34,024
-0.05(-6.29%)
Jan 22, 2021
0.7835
0.8218
0.7452
0.7790
121,300
-0.00(-0.13%)
Jan 21, 2021
0.7000
0.7800
0.6978
0.7800
64,127
+0.09(+13.22%)
Jan 20, 2021
0.6699
0.6973
0.6545
0.6889
38,222
+0.04(+5.66%)
Jan 19, 2021
0.6964
0.7022
0.6510
0.6520
57,739
-0.04(-6.05%)
Jan 15, 2021
0.6701
0.7000
0.6700
0.6940
39,900
+0.03(+3.97%)
Jan 14, 2021
0.6619
0.6675
0.6550
0.6675
173,922
+0.02(+3.83%)
Jan 13, 2021
0.6339
0.6429
0.6311
0.6429
20,934
+0.01(+1.60%)
Jan 12, 2021
0.6269
0.6347
0.6265
0.6328
6,091
+0.00(+0.29%)
Jan 11, 2021
0.6300
0.6342
0.6229
0.6310
34,735
+0.00(+0.16%)
Jan 08, 2021
0.6427
0.6513
0.6300
0.6300
11,200
-0.00(-0.47%)
Jan 07, 2021
0.6327
0.6400
0.6327
0.6330
3,982
-0.00(-0.47%)
Jan 06, 2021
0.6423
0.6466
0.6360
0.6360
22,110
-0.00(-0.24%)
Jan 05, 2021
0.6450
0.6450
0.6375
0.6375
10,900
+0.01(+0.89%)
Jan 04, 2021
0.6400
0.6482
0.6237
0.6319
16,976
-0.00(-0.24%)
Dec 31, 2020
0.6334
0.6334
0.6334
74,125
-0.00(-0.25%)
Dec 30, 2020
0.6300
0.6400
0.5979
0.6350
74,125
+0.02(+2.42%)
Dec 29, 2020
0.6299
0.6299
0.6000
0.6200
75,260
+0.01(+0.90%)
Dec 28, 2020
0.6405
0.6405
0.5148
0.6145
20,424
-0.03(-4.12%)
Dec 24, 2020
0.6200
0.6409
0.6200
0.6409
69,200
+0.02(+3.04%)
Dec 23, 2020
0.6200
0.6313
0.6131
0.6220
117,601
+0.01(+1.12%)
Dec 22, 2020
0.6465
0.6465
0.6111
0.6151
41,849
-0.01(-1.47%)
Dec 21, 2020
0.6180
0.6299
0.5855
0.6243
17,841
-0.04(-6.47%)
Dec 18, 2020
0.5918
0.6675
0.5900
0.6675
171,600
+0.07(+11.68%)
Dec 17, 2020
0.5900
0.6000
0.5900
0.5977
36,534
+0.01(+1.13%)
Dec 16, 2020
0.6041
0.6048
0.5900
0.5910
15,869
+0.00(+0.07%)
Dec 15, 2020
0.6000
0.6000
0.5751
0.5906
24,814
-0.01(-1.57%)
Dec 14, 2020
0.5999
0.6040
0.5945
0.6000
30,927
+0.02(+4.28%)
Dec 11, 2020
0.5864
0.5963
0.5625
0.5754
41,800
-0.01(-2.47%)
Dec 10, 2020
0.5980
0.6148
0.5900
0.5900
42,484
-0.00(-0.25%)
Dec 09, 2020
0.6145
0.6180
0.5915
0.5915
41,246
-0.03(-4.21%)
Dec 08, 2020
0.6094
0.6210
0.6053
0.6175
86,595
-0.00(-0.40%)
Dec 07, 2020
0.6338
0.6338
0.6081
0.6200
62,265
-0.02(-3.31%)
Dec 04, 2020
0.6767
0.6785
0.6300
0.6412
130,700
-0.03(-4.85%)
Dec 03, 2020
0.6800
0.7001
0.6700
0.6739
30,584
-0.00(-0.35%)
Dec 02, 2020
0.6649
0.6898
0.6389
0.6763
45,085
+0.00(+0.19%)
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.