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
Microvision
(NQ:
MVIS
)
1.100
-0.020 (-1.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
0.8234
0.8300
0.7700
0.7904
652,800
-0.03(-4.01%)
Nov 27, 2019
0.8500
0.8700
0.8110
0.8234
580,100
-0.03(-3.70%)
Nov 26, 2019
0.8400
0.8800
0.8220
0.8550
701,234
+0.01(+0.59%)
Nov 25, 2019
0.8200
0.8700
0.8200
0.8500
395,616
+0.00(+0.08%)
Nov 22, 2019
0.8600
0.8700
0.8131
0.8493
649,000
-0.01(-1.24%)
Nov 21, 2019
0.8700
0.8800
0.8200
0.8600
622,855
+0.01(+1.18%)
Nov 20, 2019
0.8500
0.8817
0.8242
0.8500
636,019
+0.01(+1.17%)
Nov 19, 2019
0.8500
0.8700
0.8257
0.8402
554,727
+0.03(+3.74%)
Nov 18, 2019
0.8300
0.9000
0.7942
0.8099
637,256
-0.01(-1.24%)
Nov 15, 2019
1.030
1.030
0.7720
0.8201
1,908,900
-0.16(-16.32%)
Nov 14, 2019
0.7600
1.020
0.7600
0.9800
4,718,854
+0.24(+31.72%)
Nov 13, 2019
0.7100
0.7440
0.7100
0.7440
638,597
+0.03(+4.79%)
Nov 12, 2019
0.7400
0.7500
0.7000
0.7100
609,578
-0.02(-3.12%)
Nov 11, 2019
0.7200
0.7600
0.7200
0.7329
557,499
+0.02(+2.36%)
Nov 08, 2019
0.7651
0.7651
0.7100
0.7160
837,200
-0.03(-4.05%)
Nov 07, 2019
0.7300
0.8000
0.7100
0.7462
1,441,469
+0.09(+14.03%)
Nov 06, 2019
0.6721
0.7008
0.6500
0.6544
630,995
-0.05(-7.31%)
Nov 05, 2019
0.7300
0.7400
0.6915
0.7060
320,462
+0.02(+2.32%)
Nov 04, 2019
0.7400
0.7700
0.6900
0.6900
565,592
-0.05(-7.01%)
Nov 01, 2019
0.7500
0.7847
0.7301
0.7420
572,200
-0.00(-0.28%)
Oct 31, 2019
0.7532
0.7532
0.7139
0.7441
170,101
-0.01(-1.44%)
Oct 30, 2019
0.7600
0.7777
0.7202
0.7550
126,140
+0.01(+1.75%)
Oct 29, 2019
0.7200
0.7697
0.7126
0.7420
391,057
+0.04(+5.20%)
Oct 28, 2019
0.7000
0.7200
0.6981
0.7053
90,849
+0.01(+1.34%)
Oct 25, 2019
0.7200
0.7550
0.6800
0.6960
387,900
-0.03(-3.67%)
Oct 24, 2019
0.7300
0.7365
0.7120
0.7225
187,556
-0.02(-2.36%)
Oct 23, 2019
0.8000
0.8000
0.7200
0.7400
421,585
-0.06(-7.31%)
Oct 22, 2019
0.7337
0.8000
0.7163
0.7984
790,101
+0.08(+11.51%)
Oct 21, 2019
0.7000
0.7250
0.6945
0.7160
134,501
+0.01(+1.55%)
Oct 18, 2019
0.7000
0.7200
0.6900
0.7051
144,000
+0.01(+2.04%)
Oct 17, 2019
0.7001
0.7310
0.6850
0.6910
161,677
-0.01(-1.30%)
Oct 16, 2019
0.6500
0.7900
0.6500
0.7001
1,285,867
+0.04(+5.55%)
Oct 15, 2019
0.6900
0.7000
0.6601
0.6633
89,956
+0.00(+0.50%)
Oct 14, 2019
0.7100
0.7200
0.6583
0.6600
258,506
-0.05(-7.04%)
Oct 11, 2019
0.7500
0.7700
0.7019
0.7100
289,900
-0.05(-6.58%)
Oct 10, 2019
0.7000
0.7700
0.7000
0.7600
365,061
+0.06(+8.57%)
Oct 09, 2019
0.7449
0.8183
0.6966
0.7000
755,638
-0.04(-5.41%)
Oct 08, 2019
0.7300
0.7600
0.7000
0.7400
260,717
+0.00(+0.00%)
Oct 07, 2019
0.7100
0.7800
0.6600
0.7400
516,884
-0.00(-0.19%)
Oct 04, 2019
0.6000
0.8367
0.5900
0.7414
2,033,900
+0.16(+27.83%)
Oct 03, 2019
0.6000
0.6000
0.5700
0.5800
224,150
+0.00(+0.00%)
Oct 02, 2019
0.5900
0.6000
0.5800
0.5800
112,407
-0.02(-3.32%)
Oct 01, 2019
0.5991
0.6049
0.5750
0.5999
134,437
-0.00(-0.02%)
Sep 30, 2019
0.6000
0.6000
0.5800
0.6000
154,282
+0.01(+1.78%)
Sep 27, 2019
0.5838
0.6026
0.5800
0.5895
134,700
-0.00(-0.08%)
Sep 26, 2019
0.5900
0.6000
0.5600
0.5900
237,469
+0.00(+0.00%)
Sep 25, 2019
0.5900
0.6100
0.5700
0.5900
66,794
+0.00(+0.65%)
Sep 24, 2019
0.5953
0.5989
0.5601
0.5862
548,151
+0.01(+1.07%)
Sep 23, 2019
0.6100
0.6200
0.5800
0.5800
438,214
-0.02(-3.40%)
Sep 20, 2019
0.6000
0.6030
0.5730
0.6004
608,000
+0.02(+3.11%)
Sep 19, 2019
0.6167
0.6280
0.5823
0.5823
351,160
-0.02(-4.12%)
Sep 18, 2019
0.6340
0.6520
0.6000
0.6073
302,154
-0.02(-2.96%)
Sep 17, 2019
0.6700
0.6700
0.6150
0.6258
333,964
-0.04(-6.60%)
Sep 16, 2019
0.6500
0.6800
0.6400
0.6700
395,923
+0.02(+3.08%)
Sep 13, 2019
0.6300
0.6504
0.6042
0.6500
611,100
+0.03(+4.84%)
Sep 12, 2019
0.6500
0.6500
0.6000
0.6200
495,422
-0.04(-6.06%)
Sep 11, 2019
0.6000
0.6600
0.5800
0.6600
554,392
+0.04(+6.45%)
Sep 10, 2019
0.6200
0.6300
0.6000
0.6200
306,269
+0.00(+0.00%)
Sep 09, 2019
0.6300
0.6300
0.6200
0.6200
176,096
+0.00(+0.00%)
Sep 06, 2019
0.6200
0.6400
0.6200
0.6200
314,100
-0.00(-0.05%)
Sep 05, 2019
0.6200
0.6320
0.6100
0.6203
381,164
+0.00(+0.03%)
Sep 04, 2019
0.6000
0.6244
0.5761
0.6201
478,187
+0.02(+3.35%)
Sep 03, 2019
0.6300
0.6300
0.5800
0.6000
435,067
-0.01(-1.12%)
Aug 30, 2019
0.6700
0.6700
0.5900
0.6068
865,200
+0.03(+4.62%)
Aug 29, 2019
0.5800
0.6200
0.5700
0.5800
476,519
+0.01(+1.58%)
Aug 28, 2019
0.5985
0.6300
0.5600
0.5710
401,893
-0.02(-3.22%)
Aug 27, 2019
0.6000
0.6200
0.5600
0.5900
419,679
-0.02(-3.29%)
Aug 26, 2019
0.6600
0.6900
0.6000
0.6101
354,287
-0.04(-6.15%)
Aug 23, 2019
0.6789
0.7200
0.6331
0.6501
326,900
-0.00(-0.70%)
Aug 22, 2019
0.7021
0.7354
0.6511
0.6547
360,558
-0.05(-6.50%)
Aug 21, 2019
0.7091
0.7300
0.6914
0.7002
387,119
-0.00(-0.11%)
Aug 20, 2019
0.6900
0.7335
0.6800
0.7010
559,515
-0.02(-2.64%)
Aug 19, 2019
0.7550
0.7584
0.6901
0.7200
488,739
-0.03(-4.00%)
Aug 16, 2019
0.7000
0.7600
0.6900
0.7500
879,300
+0.05(+7.14%)
Aug 15, 2019
0.6500
0.7000
0.6500
0.7000
680,948
+0.04(+6.06%)
Aug 14, 2019
0.5790
0.6700
0.5520
0.6600
990,576
+0.09(+15.79%)
Aug 13, 2019
0.6000
0.6200
0.5500
0.5700
807,276
-0.04(-5.80%)
Aug 12, 2019
0.6100
0.6300
0.5910
0.6051
279,233
+0.00(+0.62%)
Aug 09, 2019
0.6358
0.6400
0.5910
0.6014
400,700
-0.03(-4.16%)
Aug 08, 2019
0.6400
0.6538
0.6025
0.6275
295,465
+0.03(+4.17%)
Aug 07, 2019
0.6200
0.6899
0.5952
0.6024
517,447
+0.00(+0.40%)
Aug 06, 2019
0.6182
0.6200
0.5989
0.6000
274,495
+0.00(+0.70%)
Aug 05, 2019
0.6068
0.6170
0.5900
0.5958
195,162
+0.01(+0.98%)
Aug 02, 2019
0.6107
0.6405
0.5900
0.5900
436,700
-0.02(-3.28%)
Aug 01, 2019
0.6500
0.6500
0.6000
0.6100
437,443
-0.03(-4.69%)
Jul 31, 2019
0.6400
0.6800
0.6400
0.6400
304,647
-0.01(-2.22%)
Jul 30, 2019
0.6400
0.6859
0.6390
0.6545
350,068
+0.01(+2.30%)
Jul 29, 2019
0.6760
0.6900
0.6398
0.6398
559,679
-0.03(-4.51%)
Jul 26, 2019
0.7300
0.7300
0.6700
0.6700
483,400
-0.03(-4.96%)
Jul 25, 2019
0.7252
0.7392
0.7050
0.7050
284,665
-0.01(-0.70%)
Jul 24, 2019
0.7100
0.7300
0.7000
0.7100
300,009
+0.01(+1.43%)
Jul 23, 2019
0.7010
0.7269
0.7000
0.7000
158,590
+0.00(+0.00%)
Jul 22, 2019
0.7100
0.7358
0.6980
0.7000
330,617
-0.05(-6.50%)
Jul 19, 2019
0.7100
0.7905
0.6600
0.7487
2,191,700
-0.11(-12.94%)
Jul 18, 2019
0.9100
0.9100
0.8300
0.8600
589,975
+0.05(+6.09%)
Jul 17, 2019
0.9030
0.9183
0.8105
0.8106
391,535
-0.09(-10.34%)
Jul 16, 2019
0.8800
0.9190
0.8775
0.9041
471,289
+0.04(+5.13%)
Jul 15, 2019
0.8300
0.9200
0.8300
0.8600
639,785
+0.03(+4.20%)
Jul 12, 2019
0.8700
0.8700
0.8220
0.8253
205,600
-0.04(-5.14%)
Jul 11, 2019
0.8600
0.8700
0.8100
0.8700
245,891
+0.04(+4.82%)
Jul 10, 2019
0.8400
0.8700
0.8200
0.8300
141,177
+0.01(+1.16%)
Jul 09, 2019
0.8300
0.8739
0.7901
0.8205
291,034
-0.01(-1.14%)
Jul 08, 2019
0.7900
0.8400
0.7900
0.8300
230,327
+0.02(+3.07%)
Jul 05, 2019
0.8200
0.8200
0.7852
0.8053
116,300
+0.01(+1.55%)
Jul 03, 2019
0.7898
0.8200
0.7701
0.7930
84,600
+0.02(+2.99%)
Jul 02, 2019
0.8000
0.8300
0.7700
0.7700
150,586
-0.06(-7.23%)
Jul 01, 2019
0.8100
0.8300
0.7900
0.8300
204,813
+0.02(+3.08%)
Jun 28, 2019
0.7800
0.8100
0.7740
0.8052
149,900
+0.02(+2.65%)
Jun 27, 2019
0.7800
0.8100
0.7650
0.7844
148,804
+0.01(+1.80%)
Jun 26, 2019
0.7618
0.7900
0.7600
0.7705
138,570
+0.02(+2.05%)
Jun 25, 2019
0.7864
0.8099
0.7550
0.7550
160,496
-0.04(-4.43%)
Jun 24, 2019
0.8000
0.8000
0.7700
0.7900
148,212
-0.00(-0.05%)
Jun 21, 2019
0.8100
0.8400
0.7808
0.7904
269,000
-0.04(-4.49%)
Jun 20, 2019
0.8333
0.8700
0.8025
0.8276
312,478
+0.01(+1.30%)
Jun 19, 2019
0.9000
0.9135
0.8170
0.8170
200,191
-0.07(-8.21%)
Jun 18, 2019
0.8600
0.9500
0.8036
0.8901
924,899
+0.05(+5.94%)
Jun 17, 2019
0.8250
0.8600
0.8200
0.8402
169,265
+0.01(+0.95%)
Jun 14, 2019
0.8700
0.8783
0.8000
0.8323
185,900
-0.01(-0.93%)
Jun 13, 2019
0.8400
0.8800
0.8100
0.8401
419,885
-0.00(-0.40%)
Jun 12, 2019
0.7000
0.8500
0.7000
0.8435
747,907
+0.15(+21.72%)
Jun 11, 2019
0.6811
0.7164
0.6800
0.6930
232,920
+0.03(+4.21%)
Jun 10, 2019
0.7300
0.7399
0.6550
0.6650
621,903
-0.05(-6.98%)
Jun 07, 2019
0.7060
0.7313
0.6950
0.7149
332,300
+0.02(+2.14%)
Jun 06, 2019
0.7200
0.7300
0.6701
0.6999
626,505
-0.01(-1.66%)
Jun 05, 2019
0.7600
0.7600
0.7000
0.7117
831,551
-0.04(-5.32%)
Jun 04, 2019
0.7900
0.8005
0.7500
0.7517
536,923
-0.02(-2.73%)
Jun 03, 2019
0.8100
0.8401
0.7513
0.7728
633,502
-0.06(-7.62%)
May 31, 2019
0.8600
0.8669
0.8000
0.8365
475,700
-0.00(-0.42%)
May 30, 2019
0.8700
0.9232
0.8400
0.8400
356,300
-0.03(-2.89%)
May 29, 2019
0.9200
0.9313
0.8600
0.8650
266,038
-0.02(-2.48%)
May 28, 2019
0.8400
0.9500
0.8300
0.8870
652,436
+0.07(+7.99%)
May 24, 2019
0.7132
0.8796
0.7100
0.8214
556,100
+0.11(+16.02%)
May 23, 2019
0.7210
0.7458
0.7000
0.7080
305,678
-0.02(-3.29%)
May 22, 2019
0.7627
0.7694
0.7200
0.7321
400,339
-0.03(-4.41%)
May 21, 2019
0.7955
0.8080
0.7600
0.7659
264,150
-0.02(-2.66%)
May 20, 2019
0.8233
0.8500
0.7711
0.7868
596,324
-0.04(-5.03%)
May 17, 2019
0.8201
0.8599
0.8201
0.8285
574,500
+0.01(+1.04%)
May 16, 2019
0.8200
0.8400
0.8100
0.8200
621,535
+0.01(+0.84%)
May 15, 2019
0.8230
0.8457
0.8035
0.8132
570,286
-0.01(-1.12%)
May 14, 2019
0.8610
0.9000
0.8200
0.8224
367,941
-0.05(-5.44%)
May 13, 2019
0.8944
0.9175
0.8190
0.8697
645,560
-0.02(-2.08%)
May 10, 2019
0.9000
0.9098
0.8800
0.8882
532,500
-0.02(-2.57%)
May 09, 2019
0.9201
0.9500
0.8800
0.9116
725,262
-0.02(-1.98%)
May 08, 2019
0.9700
0.9700
0.9200
0.9300
537,225
-0.06(-6.06%)
May 07, 2019
0.9600
0.9900
0.9400
0.9900
527,265
+0.05(+5.32%)
May 06, 2019
0.9530
0.9800
0.9400
0.9400
449,776
-0.06(-6.00%)
May 03, 2019
0.9700
1.000
0.9100
1.000
693,300
+0.03(+3.57%)
May 02, 2019
0.9900
0.9982
0.9205
0.9655
421,347
-0.01(-1.48%)
May 01, 2019
1.000
1.010
0.9800
0.9800
350,742
-0.02(-2.00%)
Apr 30, 2019
1.040
1.050
0.9900
1.000
379,324
-0.05(-4.76%)
Apr 29, 2019
1.010
1.050
1.010
1.050
365,836
+0.03(+2.94%)
Apr 26, 2019
1.000
1.030
0.9901
1.020
301,600
+0.02(+2.35%)
Apr 25, 2019
1.030
1.030
0.9658
0.9966
555,259
-0.03(-3.24%)
Apr 24, 2019
0.9200
1.060
0.9200
1.030
845,739
+0.10(+10.21%)
Apr 23, 2019
0.9600
0.9901
0.8811
0.9346
868,370
-0.03(-2.65%)
Apr 22, 2019
1.020
1.030
0.9500
0.9600
790,121
-0.05(-4.95%)
Apr 18, 2019
1.030
1.050
0.9900
1.010
732,300
-0.02(-1.94%)
Apr 17, 2019
1.100
1.140
0.9700
1.030
2,100,631
-0.16(-13.45%)
Apr 16, 2019
1.040
1.220
1.010
1.190
1,289,488
+0.16(+15.53%)
Apr 15, 2019
1.040
1.070
1.000
1.030
268,772
+0.00(+0.00%)
Apr 12, 2019
1.050
1.080
0.9900
1.030
405,800
-0.02(-1.90%)
Apr 11, 2019
1.080
1.090
1.020
1.050
297,585
-0.03(-2.78%)
Apr 10, 2019
1.030
1.090
1.020
1.080
695,602
+0.06(+5.88%)
Apr 09, 2019
0.9800
1.050
0.9700
1.020
489,432
+0.04(+4.20%)
Apr 08, 2019
0.9771
1.010
0.9701
0.9789
361,557
-0.01(-0.79%)
Apr 05, 2019
0.9600
1.000
0.9600
0.9867
141,600
+0.03(+3.64%)
Apr 04, 2019
1.000
1.000
0.9500
0.9520
316,236
-0.07(-6.67%)
Apr 03, 2019
1.000
1.020
0.9901
1.020
415,199
+0.02(+2.00%)
Apr 02, 2019
1.000
1.010
0.9700
1.000
190,415
+0.01(+0.91%)
Apr 01, 2019
0.9824
1.030
0.9700
0.9910
164,257
+0.02(+2.29%)
Mar 29, 2019
0.9850
0.9880
0.9402
0.9688
206,000
-0.00(-0.12%)
Mar 28, 2019
0.9900
1.010
0.9600
0.9700
273,790
-0.02(-2.02%)
Mar 27, 2019
1.000
1.020
0.9900
0.9900
240,086
-0.02(-1.98%)
Mar 26, 2019
0.9900
1.040
0.9900
1.010
369,274
+0.02(+1.80%)
Mar 25, 2019
0.9516
1.000
0.9500
0.9921
192,816
+0.02(+1.66%)
Mar 22, 2019
0.9900
0.9973
0.9403
0.9759
282,800
-0.01(-1.42%)
Mar 21, 2019
1.040
1.060
0.9800
0.9900
323,111
-0.06(-5.71%)
Mar 20, 2019
1.040
1.050
1.010
1.050
156,527
+0.03(+2.94%)
Mar 19, 2019
1.040
1.080
1.000
1.020
297,398
-0.01(-0.97%)
Mar 18, 2019
1.040
1.070
1.010
1.030
358,735
-0.02(-1.90%)
Mar 15, 2019
1.020
1.110
0.9700
1.050
1,014,900
+0.04(+3.96%)
Mar 14, 2019
1.070
1.070
0.9700
1.010
989,639
+0.10(+10.99%)
Mar 13, 2019
1.120
1.130
0.8700
0.9100
1,903,317
-0.24(-20.87%)
Mar 12, 2019
1.240
1.250
1.110
1.150
708,299
-0.09(-7.26%)
Mar 11, 2019
1.220
1.250
1.210
1.240
329,935
+0.04(+3.33%)
Mar 08, 2019
1.170
1.250
1.150
1.200
526,900
+0.04(+3.45%)
Mar 07, 2019
1.070
1.170
1.060
1.160
444,715
+0.08(+7.41%)
Mar 06, 2019
1.130
1.150
1.050
1.080
538,105
-0.05(-4.42%)
Mar 05, 2019
1.160
1.170
1.100
1.130
344,450
-0.04(-3.42%)
Mar 04, 2019
1.180
1.260
1.130
1.170
282,036
+0.00(+0.00%)
Mar 01, 2019
1.210
1.210
1.150
1.170
246,100
+0.03(+2.63%)
Feb 28, 2019
1.200
1.200
1.110
1.140
288,294
+0.01(+0.88%)
Feb 27, 2019
1.200
1.280
1.110
1.130
560,223
-0.08(-6.61%)
Feb 26, 2019
1.300
1.330
1.170
1.210
693,316
-0.08(-6.20%)
Feb 25, 2019
1.370
1.440
1.250
1.290
1,973,808
+0.12(+10.26%)
Feb 22, 2019
1.170
1.180
1.110
1.170
540,300
-0.01(-0.85%)
Feb 21, 2019
1.180
1.180
1.140
1.180
589,439
+0.03(+2.61%)
Feb 20, 2019
1.140
1.180
1.130
1.150
442,938
+0.03(+2.68%)
Feb 19, 2019
1.090
1.140
1.090
1.120
423,846
+0.03(+2.75%)
Feb 15, 2019
1.100
1.180
1.080
1.090
613,200
+0.01(+0.93%)
Feb 14, 2019
1.040
1.100
1.010
1.080
505,153
+0.04(+3.85%)
Feb 13, 2019
1.020
1.050
1.000
1.040
359,941
+0.02(+1.96%)
Feb 12, 2019
1.020
1.050
1.000
1.020
399,404
+0.02(+2.00%)
Feb 11, 2019
0.9400
1.020
0.9300
1.000
574,674
+0.06(+6.38%)
Feb 08, 2019
0.9200
0.9500
0.9000
0.9400
280,900
+0.01(+1.08%)
Feb 07, 2019
0.9375
0.9440
0.9221
0.9300
93,911
-0.02(-2.11%)
Feb 06, 2019
0.9522
0.9522
0.9134
0.9500
137,424
-0.00(-0.03%)
Feb 05, 2019
0.9750
0.9750
0.9363
0.9503
265,761
-0.03(-2.71%)
Feb 04, 2019
0.9400
0.9800
0.9350
0.9768
243,034
+0.06(+6.17%)
Feb 01, 2019
0.9000
0.9700
0.8700
0.9200
437,800
+0.04(+4.55%)
Jan 31, 2019
0.8200
0.8800
0.8200
0.8800
356,068
+0.07(+8.63%)
Jan 30, 2019
0.8200
0.8300
0.8100
0.8101
127,945
-0.01(-1.21%)
Jan 29, 2019
0.7900
0.8200
0.7899
0.8200
100,053
+0.02(+2.50%)
Jan 28, 2019
0.7800
0.8000
0.7700
0.8000
141,057
+0.02(+2.56%)
Jan 25, 2019
0.7800
0.7900
0.7700
0.7800
102,200
-0.01(-1.76%)
Jan 24, 2019
0.7602
0.7998
0.7601
0.7940
176,976
+0.03(+4.47%)
Jan 23, 2019
0.7900
0.8000
0.7600
0.7600
221,377
-0.03(-4.20%)
Jan 22, 2019
0.8088
0.8200
0.7800
0.7933
207,527
-0.01(-1.45%)
Jan 18, 2019
0.8190
0.8190
0.7900
0.8050
234,000
+0.00(+0.01%)
Jan 17, 2019
0.7974
0.8199
0.7700
0.8049
131,219
+0.01(+0.70%)
Jan 16, 2019
0.7900
0.8099
0.7700
0.7993
92,365
+0.01(+1.27%)
Jan 15, 2019
0.7541
0.7894
0.7261
0.7893
165,764
+0.04(+5.24%)
Jan 14, 2019
0.7200
0.7700
0.7000
0.7500
228,667
-0.02(-1.96%)
Jan 11, 2019
0.7400
0.7800
0.6880
0.7650
246,300
+0.03(+3.63%)
Jan 10, 2019
0.7179
0.7629
0.6818
0.7382
306,554
+0.03(+3.96%)
Jan 09, 2019
0.7500
0.7750
0.7048
0.7101
367,142
-0.02(-2.74%)
Jan 08, 2019
0.8429
0.8429
0.7229
0.7301
407,723
-0.09(-11.19%)
Jan 07, 2019
0.8000
0.8549
0.7910
0.8221
332,044
+0.03(+4.06%)
Jan 04, 2019
0.7900
0.8500
0.7500
0.7900
628,000
+0.03(+4.29%)
Jan 03, 2019
0.7300
0.7798
0.6800
0.7575
524,671
+0.06(+8.21%)
Jan 02, 2019
0.6000
0.7100
0.6000
0.7000
674,542
+0.10(+16.67%)
Dec 31, 2018
0.6000
0.6300
0.5800
0.6000
547,700
-0.03(-4.76%)
Dec 28, 2018
0.6100
0.6500
0.5800
0.6300
850,200
+0.03(+5.00%)
Dec 27, 2018
0.6100
0.6200
0.5413
0.6000
481,616
-0.01(-1.15%)
Dec 26, 2018
0.5300
0.6086
0.5300
0.6070
429,186
+0.08(+14.53%)
Dec 24, 2018
0.5200
0.5400
0.5200
0.5300
289,100
+0.00(+0.00%)
Dec 21, 2018
0.6300
0.6300
0.5200
0.5300
493,200
-0.08(-13.11%)
Dec 20, 2018
0.6200
0.6500
0.5700
0.6100
513,214
-0.01(-1.05%)
Dec 19, 2018
0.5390
0.6500
0.5350
0.6165
1,058,107
+0.10(+18.53%)
Dec 18, 2018
0.5100
0.5524
0.5100
0.5201
438,468
+0.01(+1.98%)
Dec 17, 2018
0.5700
0.5700
0.5100
0.5100
598,523
-0.05(-8.11%)
Dec 14, 2018
0.5600
0.5770
0.5500
0.5550
240,500
-0.01(-1.09%)
Dec 13, 2018
0.5800
0.6000
0.5600
0.5611
480,645
-0.02(-3.26%)
Dec 12, 2018
0.5900
0.6000
0.5600
0.5800
499,452
+0.02(+3.42%)
Dec 11, 2018
0.5770
0.5835
0.5601
0.5608
429,612
-0.01(-1.61%)
Dec 10, 2018
0.5723
0.5900
0.5550
0.5700
730,868
+0.00(+0.00%)
Dec 07, 2018
0.5900
0.5900
0.5600
0.5700
5,125,600
-0.09(-14.03%)
Dec 06, 2018
0.7000
0.7100
0.6500
0.6630
1,400,170
-0.12(-15.54%)
Dec 04, 2018
0.8070
0.8200
0.7800
0.7850
296,500
-0.01(-1.44%)
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.