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
Flexshopper Inc
(NQ:
FPAY
)
1.160
+0.040 (+3.58%)
Streaming Delayed Price
Updated: 3:42 PM EDT, Jun 7, 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
1.830
1.860
1.800
1.830
103,800
+0.07(+3.98%)
Nov 27, 2019
1.630
1.800
1.630
1.760
169,500
+0.14(+8.64%)
Nov 26, 2019
1.580
1.670
1.580
1.620
36,335
+0.04(+2.53%)
Nov 25, 2019
1.560
1.630
1.510
1.580
53,594
+0.02(+1.28%)
Nov 22, 2019
1.550
1.570
1.500
1.560
102,300
+0.01(+0.64%)
Nov 21, 2019
1.590
1.600
1.540
1.550
90,201
-0.04(-2.51%)
Nov 20, 2019
1.690
1.700
1.576
1.590
119,836
-0.11(-6.47%)
Nov 19, 2019
1.630
1.720
1.610
1.700
75,832
+0.06(+3.66%)
Nov 18, 2019
1.650
1.701
1.610
1.640
72,887
-0.02(-1.20%)
Nov 15, 2019
1.650
1.681
1.610
1.660
109,000
-0.03(-1.78%)
Nov 14, 2019
1.680
1.750
1.660
1.690
90,786
-0.03(-1.74%)
Nov 13, 2019
1.740
1.790
1.640
1.720
198,016
-0.01(-0.58%)
Nov 12, 2019
1.720
1.800
1.710
1.730
80,279
-0.01(-0.57%)
Nov 11, 2019
1.700
1.830
1.650
1.740
153,457
+0.02(+1.16%)
Nov 08, 2019
1.660
1.730
1.630
1.720
157,500
+0.09(+5.52%)
Nov 07, 2019
1.620
1.690
1.530
1.630
333,293
+0.01(+0.62%)
Nov 06, 2019
1.740
1.740
1.430
1.620
910,139
-0.18(-10.00%)
Nov 05, 2019
2.360
2.360
1.740
1.800
8,462,407
+0.04(+2.27%)
Nov 04, 2019
1.550
1.760
1.520
1.760
183,910
+0.25(+16.56%)
Nov 01, 2019
1.410
1.550
1.410
1.510
117,600
+0.10(+7.09%)
Oct 31, 2019
1.410
1.410
1.380
1.410
28,017
+0.01(+0.71%)
Oct 30, 2019
1.400
1.410
1.351
1.400
41,981
+0.00(+0.00%)
Oct 29, 2019
1.400
1.430
1.330
1.400
44,137
+0.01(+0.72%)
Oct 28, 2019
1.440
1.440
1.360
1.390
56,801
-0.03(-2.11%)
Oct 25, 2019
1.380
1.490
1.360
1.420
25,600
+0.01(+0.71%)
Oct 24, 2019
1.460
1.530
1.290
1.410
47,198
-0.04(-2.76%)
Oct 23, 2019
1.500
1.500
1.450
1.450
17,272
-0.05(-3.65%)
Oct 22, 2019
1.470
1.540
1.430
1.505
26,085
+0.04(+3.08%)
Oct 21, 2019
1.400
1.500
1.370
1.460
30,816
+0.07(+4.72%)
Oct 18, 2019
1.350
1.410
1.310
1.394
27,500
+0.04(+3.27%)
Oct 17, 2019
1.390
1.400
1.270
1.350
24,770
-0.04(-2.88%)
Oct 16, 2019
1.320
1.400
1.260
1.390
22,869
+0.08(+6.11%)
Oct 15, 2019
1.370
1.380
1.260
1.310
106,297
-0.08(-5.66%)
Oct 14, 2019
1.410
1.410
1.357
1.389
26,746
-0.02(-1.52%)
Oct 11, 2019
1.450
1.460
1.380
1.410
38,600
-0.02(-1.40%)
Oct 10, 2019
1.500
1.500
1.210
1.430
70,822
-0.05(-3.38%)
Oct 09, 2019
1.500
1.500
1.457
1.480
44,489
-0.03(-1.99%)
Oct 08, 2019
1.470
1.540
1.453
1.510
25,275
+0.03(+2.03%)
Oct 07, 2019
1.520
1.550
1.480
1.480
21,024
-0.07(-4.52%)
Oct 04, 2019
1.530
1.550
1.501
1.550
17,600
+0.02(+1.31%)
Oct 03, 2019
1.580
1.580
1.509
1.530
19,504
-0.03(-1.92%)
Oct 02, 2019
1.610
1.620
1.550
1.560
39,970
-0.05(-3.11%)
Oct 01, 2019
1.600
1.630
1.548
1.610
87,149
+0.07(+4.55%)
Sep 30, 2019
1.540
1.580
1.490
1.540
19,301
-0.01(-0.65%)
Sep 27, 2019
1.500
1.550
1.450
1.550
152,700
+0.05(+2.99%)
Sep 26, 2019
1.460
1.550
1.440
1.505
55,345
+0.04(+3.08%)
Sep 25, 2019
1.590
1.590
1.400
1.460
69,213
-0.12(-7.59%)
Sep 24, 2019
1.530
1.600
1.490
1.580
43,243
+0.06(+3.95%)
Sep 23, 2019
1.440
1.550
1.390
1.520
113,339
+0.06(+4.11%)
Sep 20, 2019
1.440
1.500
1.350
1.460
187,900
+0.01(+0.69%)
Sep 19, 2019
1.470
1.520
1.360
1.450
67,546
-0.02(-1.36%)
Sep 18, 2019
1.450
1.491
1.450
1.470
38,936
+0.02(+1.38%)
Sep 17, 2019
1.510
1.530
1.440
1.450
175,630
-0.08(-5.23%)
Sep 16, 2019
1.650
1.720
1.430
1.530
260,989
-0.11(-6.71%)
Sep 13, 2019
1.680
1.711
1.540
1.640
173,600
-0.02(-1.20%)
Sep 12, 2019
1.750
1.770
1.660
1.660
115,838
-0.12(-6.74%)
Sep 11, 2019
1.800
1.840
1.760
1.780
109,458
-0.02(-1.11%)
Sep 10, 2019
1.780
1.810
1.710
1.800
61,755
+0.06(+3.45%)
Sep 09, 2019
1.780
1.780
1.710
1.740
60,743
-0.02(-1.14%)
Sep 06, 2019
1.800
1.850
1.730
1.760
62,300
-0.02(-1.12%)
Sep 05, 2019
1.750
1.800
1.750
1.780
45,469
+0.03(+1.71%)
Sep 04, 2019
1.790
1.810
1.670
1.750
128,236
-0.02(-1.13%)
Sep 03, 2019
1.790
1.830
1.736
1.770
79,630
-0.05(-2.51%)
Aug 30, 2019
1.880
1.890
1.730
1.815
113,800
-0.05(-2.91%)
Aug 29, 2019
1.910
1.920
1.830
1.870
92,076
+0.02(+1.08%)
Aug 28, 2019
1.760
1.900
1.760
1.850
144,943
+0.10(+5.71%)
Aug 27, 2019
1.720
1.780
1.720
1.750
62,757
+0.03(+1.74%)
Aug 26, 2019
1.730
1.750
1.680
1.720
31,779
+0.01(+0.58%)
Aug 23, 2019
1.770
1.860
1.680
1.710
109,100
-0.10(-5.52%)
Aug 22, 2019
1.740
1.880
1.710
1.810
178,434
+0.10(+5.85%)
Aug 21, 2019
1.640
1.770
1.610
1.710
100,579
+0.11(+6.87%)
Aug 20, 2019
1.640
1.640
1.580
1.600
45,122
-0.06(-3.61%)
Aug 19, 2019
1.650
1.680
1.600
1.660
51,442
+0.04(+2.47%)
Aug 16, 2019
1.700
1.700
1.550
1.620
87,300
-0.06(-3.57%)
Aug 15, 2019
1.650
1.690
1.590
1.680
168,280
+0.08(+5.00%)
Aug 14, 2019
1.730
1.740
1.590
1.600
81,077
-0.15(-8.57%)
Aug 13, 2019
1.940
1.950
1.660
1.750
461,875
-0.03(-1.69%)
Aug 12, 2019
1.770
1.920
1.710
1.780
341,291
+0.03(+1.71%)
Aug 09, 2019
1.810
1.830
1.716
1.750
120,700
-0.05(-2.78%)
Aug 08, 2019
1.700
1.830
1.700
1.800
197,354
+0.13(+7.78%)
Aug 07, 2019
1.600
1.750
1.570
1.670
249,765
+0.05(+3.09%)
Aug 06, 2019
1.610
1.620
1.540
1.620
60,760
+0.05(+3.18%)
Aug 05, 2019
1.580
1.630
1.520
1.570
71,753
+0.00(+0.00%)
Aug 02, 2019
1.570
1.700
1.510
1.570
101,300
-0.01(-0.63%)
Aug 01, 2019
1.610
1.700
1.570
1.580
256,968
-0.02(-1.25%)
Jul 31, 2019
1.600
1.700
1.538
1.600
99,343
-0.01(-0.62%)
Jul 30, 2019
1.590
1.690
1.510
1.610
111,810
+0.01(+0.63%)
Jul 29, 2019
1.670
1.790
1.560
1.600
206,478
-0.07(-4.19%)
Jul 26, 2019
1.980
2.009
1.610
1.670
602,800
-0.33(-16.50%)
Jul 25, 2019
2.090
2.100
1.950
2.000
504,248
-0.05(-2.44%)
Jul 24, 2019
1.900
2.080
1.900
2.050
338,719
+0.16(+8.47%)
Jul 23, 2019
1.860
1.980
1.810
1.890
397,887
-0.04(-2.07%)
Jul 22, 2019
1.700
1.850
1.700
1.930
330,521
+0.26(+15.57%)
Jul 19, 2019
1.620
1.690
1.570
1.670
126,600
+0.05(+3.09%)
Jul 18, 2019
1.520
1.670
1.520
1.620
325,470
+0.14(+9.46%)
Jul 17, 2019
1.600
1.630
1.457
1.480
265,911
-0.12(-7.50%)
Jul 16, 2019
1.620
1.640
1.550
1.600
245,081
+0.04(+2.56%)
Jul 15, 2019
1.460
1.590
1.380
1.560
354,886
+0.09(+6.12%)
Jul 12, 2019
1.260
1.550
1.250
1.470
396,900
+0.17(+13.08%)
Jul 11, 2019
1.280
1.380
1.260
1.300
416,786
+0.04(+3.17%)
Jul 10, 2019
1.110
1.280
1.110
1.260
344,557
+0.15(+13.51%)
Jul 09, 2019
1.140
1.140
1.100
1.110
34,875
-0.02(-1.77%)
Jul 08, 2019
1.100
1.130
1.090
1.130
33,583
+0.04(+4.15%)
Jul 05, 2019
1.090
1.100
1.070
1.085
40,500
-0.01(-0.46%)
Jul 03, 2019
1.110
1.110
1.070
1.090
23,700
-0.01(-0.91%)
Jul 02, 2019
1.140
1.150
1.093
1.100
60,804
-0.01(-0.90%)
Jul 01, 2019
1.110
1.140
1.110
1.110
33,396
+0.01(+0.91%)
Jun 28, 2019
1.100
1.140
1.100
1.100
40,800
-0.01(-0.90%)
Jun 27, 2019
1.130
1.150
1.030
1.110
176,762
+0.01(+0.91%)
Jun 26, 2019
1.030
1.180
1.030
1.100
491,757
+0.08(+7.84%)
Jun 25, 2019
1.000
1.030
0.9701
1.020
89,932
+0.02(+2.26%)
Jun 24, 2019
1.120
1.120
0.9600
0.9975
326,366
-0.11(-10.14%)
Jun 21, 2019
1.110
1.144
1.070
1.110
91,000
+0.01(+0.91%)
Jun 20, 2019
1.100
1.190
1.100
1.100
269,681
+0.00(+0.01%)
Jun 19, 2019
1.080
1.200
1.070
1.100
713,334
+0.03(+2.79%)
Jun 18, 2019
1.060
1.080
1.040
1.070
134,973
+0.04(+3.88%)
Jun 17, 2019
1.010
1.060
0.9900
1.030
287,447
+0.04(+3.52%)
Jun 14, 2019
0.9700
1.000
0.9401
0.9950
121,300
+0.05(+4.85%)
Jun 13, 2019
0.9490
0.9490
0.9301
0.9490
66,171
+0.01(+1.51%)
Jun 12, 2019
0.9400
0.9592
0.9115
0.9349
52,166
-0.01(-0.54%)
Jun 11, 2019
0.9357
0.9672
0.9301
0.9400
101,733
-0.02(-2.08%)
Jun 10, 2019
0.9500
0.9600
0.9300
0.9600
41,094
+0.03(+3.23%)
Jun 07, 2019
0.9428
0.9428
0.9164
0.9300
36,100
+0.02(+1.96%)
Jun 06, 2019
0.9400
0.9400
0.9115
0.9121
54,897
-0.04(-3.96%)
Jun 05, 2019
0.9500
0.9500
0.9100
0.9497
58,842
+0.01(+1.03%)
Jun 04, 2019
0.9699
0.9699
0.9181
0.9400
104,843
-0.02(-2.20%)
Jun 03, 2019
0.9740
0.9849
0.9400
0.9611
54,862
+0.01(+1.01%)
May 31, 2019
0.9100
0.9700
0.9100
0.9515
34,200
+0.01(+1.55%)
May 30, 2019
0.9495
0.9497
0.9100
0.9370
79,625
-0.00(-0.26%)
May 29, 2019
0.9300
0.9676
0.9300
0.9394
32,543
-0.00(-0.06%)
May 28, 2019
0.9400
0.9694
0.9200
0.9400
44,766
+0.01(+1.26%)
May 24, 2019
0.9220
0.9400
0.9000
0.9283
172,900
-0.00(-0.18%)
May 23, 2019
0.9200
0.9400
0.9000
0.9300
87,276
+0.01(+1.09%)
May 22, 2019
0.9500
0.9654
0.8900
0.9200
139,529
-0.03(-3.16%)
May 21, 2019
0.9500
1.010
0.8800
0.9500
484,406
+0.03(+3.23%)
May 20, 2019
0.8900
0.9500
0.8600
0.9203
172,337
+0.02(+2.65%)
May 17, 2019
0.8600
0.8965
0.8500
0.8965
82,100
+0.05(+5.45%)
May 16, 2019
0.8500
0.8900
0.8300
0.8502
189,386
+0.01(+0.94%)
May 15, 2019
0.8300
0.8523
0.8100
0.8423
110,560
+0.04(+5.29%)
May 14, 2019
0.8300
0.8300
0.7800
0.8000
343,433
-0.02(-2.44%)
May 13, 2019
0.8400
0.8400
0.8200
0.8200
184,202
-0.02(-1.80%)
May 10, 2019
0.8500
0.8600
0.8240
0.8350
263,900
+0.01(+0.60%)
May 09, 2019
0.8500
0.8600
0.8100
0.8300
282,383
-0.00(-0.01%)
May 08, 2019
0.9800
0.9900
0.8300
0.8301
975,633
-0.25(-23.14%)
May 07, 2019
0.9000
0.9600
0.8800
1.080
973,418
+0.21(+23.95%)
May 06, 2019
0.9222
0.9300
0.8713
0.8713
152,975
-0.01(-0.98%)
May 03, 2019
0.8669
0.8800
0.8550
0.8799
45,100
+0.01(+0.68%)
May 02, 2019
0.8600
0.8990
0.8505
0.8740
117,200
+0.01(+0.92%)
May 01, 2019
0.9000
0.9000
0.8500
0.8660
94,971
-0.00(-0.45%)
Apr 30, 2019
0.8899
0.8899
0.8501
0.8699
53,565
-0.00(-0.02%)
Apr 29, 2019
0.8750
0.8900
0.8470
0.8701
69,067
+0.01(+0.72%)
Apr 26, 2019
0.8610
0.8995
0.8400
0.8639
202,800
-0.03(-2.93%)
Apr 25, 2019
0.8600
0.9000
0.8500
0.8900
284,173
+0.04(+4.46%)
Apr 24, 2019
0.8667
0.8700
0.8402
0.8520
32,736
-0.00(-0.44%)
Apr 23, 2019
0.8669
0.8892
0.8400
0.8558
148,809
-0.00(-0.31%)
Apr 22, 2019
0.8500
0.8741
0.8300
0.8585
159,869
+0.02(+2.34%)
Apr 18, 2019
0.8254
0.8499
0.8200
0.8389
31,500
+0.01(+1.07%)
Apr 17, 2019
0.8500
0.8695
0.8300
0.8300
93,371
-0.01(-1.31%)
Apr 16, 2019
0.8410
0.8900
0.8400
0.8410
116,337
+0.00(+0.12%)
Apr 15, 2019
0.8767
0.8999
0.8400
0.8400
61,729
+0.01(+0.60%)
Apr 12, 2019
0.8499
0.8700
0.8300
0.8350
132,000
-0.02(-1.76%)
Apr 11, 2019
0.8700
0.8900
0.8400
0.8500
189,072
-0.01(-0.58%)
Apr 10, 2019
0.8400
0.9500
0.8400
0.8550
474,834
+0.01(+1.76%)
Apr 09, 2019
0.8310
0.8490
0.8203
0.8402
56,420
+0.01(+0.67%)
Apr 08, 2019
0.8340
0.8500
0.8300
0.8346
56,858
-0.02(-1.81%)
Apr 05, 2019
0.8756
0.8756
0.8200
0.8500
67,700
+0.01(+0.83%)
Apr 04, 2019
0.8185
0.8750
0.8157
0.8430
117,582
+0.01(+0.60%)
Apr 03, 2019
0.8100
0.8490
0.8100
0.8380
62,057
+0.01(+0.96%)
Apr 02, 2019
0.8300
0.8300
0.8200
0.8300
52,168
-0.00(-0.01%)
Apr 01, 2019
0.8111
0.8490
0.8032
0.8301
62,984
+0.01(+1.36%)
Mar 29, 2019
0.8243
0.8298
0.8100
0.8190
111,600
-0.01(-1.29%)
Mar 28, 2019
0.8377
0.8387
0.8200
0.8297
143,329
-0.01(-1.31%)
Mar 27, 2019
0.8400
0.8450
0.8352
0.8407
58,553
-0.01(-1.09%)
Mar 26, 2019
0.8500
0.8648
0.8250
0.8500
108,873
+0.00(+0.02%)
Mar 25, 2019
0.8800
0.8800
0.8400
0.8498
103,384
+0.00(+0.05%)
Mar 22, 2019
0.8500
0.8800
0.8250
0.8494
127,800
+0.01(+0.80%)
Mar 21, 2019
0.8500
0.8850
0.8374
0.8427
164,054
-0.01(-0.85%)
Mar 20, 2019
0.8427
0.8512
0.8300
0.8499
63,007
-0.01(-0.60%)
Mar 19, 2019
0.8335
0.8699
0.8325
0.8550
255,660
+0.03(+3.01%)
Mar 18, 2019
0.8400
0.8800
0.8100
0.8300
125,200
-0.02(-1.78%)
Mar 15, 2019
0.9000
0.9000
0.8300
0.8450
154,200
-0.04(-4.85%)
Mar 14, 2019
0.8491
0.8950
0.8100
0.8881
206,820
+0.02(+2.08%)
Mar 13, 2019
0.8700
0.8700
0.7900
0.8700
384,506
+0.01(+1.16%)
Mar 12, 2019
0.9400
1.000
0.8300
0.8600
782,601
-0.05(-5.49%)
Mar 11, 2019
0.9900
0.9900
0.8900
0.9100
628,846
-0.04(-4.21%)
Mar 08, 2019
0.9300
1.040
0.9000
0.9500
1,226,600
+0.02(+1.79%)
Mar 07, 2019
0.9505
0.9744
0.8800
0.9333
345,621
-0.01(-0.71%)
Mar 06, 2019
0.9000
0.9700
0.9000
0.9400
946,407
+0.03(+2.96%)
Mar 05, 2019
0.8550
0.9200
0.8507
0.9130
876,336
+0.06(+6.78%)
Mar 04, 2019
0.8301
0.8590
0.8300
0.8550
88,244
+0.01(+0.59%)
Mar 01, 2019
0.8000
0.8600
0.8000
0.8500
182,700
+0.02(+1.80%)
Feb 28, 2019
0.8160
0.8350
0.8150
0.8350
86,923
+0.02(+2.45%)
Feb 27, 2019
0.8115
0.8150
0.8037
0.8150
48,599
+0.01(+1.72%)
Feb 26, 2019
0.8150
0.8199
0.7950
0.8012
182,056
-0.00(-0.17%)
Feb 25, 2019
0.8000
0.8290
0.7997
0.8026
90,338
-0.02(-2.12%)
Feb 22, 2019
0.8200
0.8400
0.8000
0.8200
237,200
+0.01(+1.42%)
Feb 21, 2019
0.8500
0.8500
0.8050
0.8085
172,638
-0.01(-0.92%)
Feb 20, 2019
0.8300
0.8680
0.8160
0.8160
148,699
-0.01(-0.80%)
Feb 19, 2019
0.8200
0.8600
0.8089
0.8226
137,464
+0.02(+2.82%)
Feb 15, 2019
0.8400
0.8400
0.8000
0.8000
97,200
+0.00(+0.00%)
Feb 14, 2019
0.8139
0.8200
0.7925
0.8000
41,865
+0.00(+0.00%)
Feb 13, 2019
0.8100
0.8200
0.7900
0.8000
73,350
+0.00(+0.11%)
Feb 12, 2019
0.7960
0.8100
0.7902
0.7991
39,159
-0.00(-0.21%)
Feb 11, 2019
0.7805
0.8100
0.7805
0.8008
184,057
+0.02(+2.67%)
Feb 08, 2019
0.7800
0.8000
0.7800
0.7800
124,300
+0.01(+1.21%)
Feb 07, 2019
0.8243
0.8275
0.7700
0.7707
78,739
-0.04(-4.85%)
Feb 06, 2019
0.8300
0.8300
0.8100
0.8100
93,826
-0.01(-1.21%)
Feb 05, 2019
0.8200
0.8490
0.8171
0.8199
105,461
+0.01(+0.96%)
Feb 04, 2019
0.7950
0.8250
0.7950
0.8121
41,240
+0.01(+1.64%)
Feb 01, 2019
0.8050
0.8050
0.7840
0.7990
102,900
-0.00(-0.13%)
Jan 31, 2019
0.8100
0.8100
0.7900
0.8000
96,716
-0.00(-0.42%)
Jan 30, 2019
0.7990
0.8498
0.7700
0.8034
408,164
+0.04(+5.57%)
Jan 29, 2019
0.8230
0.8390
0.7501
0.7610
249,068
-0.06(-6.95%)
Jan 28, 2019
0.8263
0.8263
0.8070
0.8178
103,446
-0.01(-0.99%)
Jan 25, 2019
0.8200
0.8400
0.8150
0.8260
57,000
+0.01(+0.94%)
Jan 24, 2019
0.8380
0.8400
0.8000
0.8183
155,897
-0.04(-4.85%)
Jan 23, 2019
0.8400
0.8600
0.8300
0.8600
64,905
+0.02(+2.38%)
Jan 22, 2019
0.8700
0.8700
0.8300
0.8400
133,694
-0.01(-1.18%)
Jan 18, 2019
0.8450
0.8600
0.8420
0.8500
97,300
+0.00(+0.00%)
Jan 17, 2019
0.8700
0.8800
0.8393
0.8500
162,813
-0.02(-2.30%)
Jan 16, 2019
0.9100
0.9200
0.8700
0.8700
396,282
-0.03(-3.32%)
Jan 15, 2019
0.8501
0.9300
0.8501
0.8999
600,783
+0.06(+7.48%)
Jan 14, 2019
0.8163
0.8600
0.8092
0.8373
426,296
+0.03(+4.01%)
Jan 11, 2019
0.8000
0.8100
0.7900
0.8050
105,000
+0.01(+0.63%)
Jan 10, 2019
0.8100
0.8300
0.7900
0.8000
99,497
-0.03(-3.50%)
Jan 09, 2019
0.8100
0.8400
0.8043
0.8290
124,976
+0.01(+1.12%)
Jan 08, 2019
0.8450
0.8450
0.7800
0.8198
452,543
-0.02(-2.40%)
Jan 07, 2019
0.9400
1.030
0.8100
0.8400
3,479,658
-0.02(-2.33%)
Jan 04, 2019
0.8300
0.8800
0.8300
0.8600
208,000
+0.00(+0.00%)
Jan 03, 2019
0.8700
0.8790
0.8300
0.8600
165,749
-0.01(-1.15%)
Jan 02, 2019
0.7700
0.8800
0.7400
0.8700
531,290
+0.11(+14.17%)
Dec 31, 2018
0.7350
0.7800
0.7050
0.7620
261,000
+0.04(+5.83%)
Dec 28, 2018
0.7000
0.7350
0.7000
0.7200
148,500
+0.00(+0.00%)
Dec 27, 2018
0.7199
0.7400
0.7001
0.7200
147,134
+0.02(+2.26%)
Dec 26, 2018
0.7154
0.7214
0.7000
0.7041
42,743
+0.01(+2.04%)
Dec 24, 2018
0.6600
0.7100
0.6600
0.6900
173,500
+0.02(+2.99%)
Dec 21, 2018
0.6900
0.7100
0.6600
0.6700
145,100
-0.03(-4.27%)
Dec 20, 2018
0.7300
0.7300
0.6780
0.6999
167,812
-0.01(-1.73%)
Dec 19, 2018
0.6750
0.7490
0.6750
0.7122
177,755
-0.01(-1.08%)
Dec 18, 2018
0.7444
0.7444
0.6953
0.7200
234,585
-0.01(-1.36%)
Dec 17, 2018
0.7520
0.7580
0.7150
0.7299
266,772
+0.00(+0.68%)
Dec 14, 2018
0.7110
0.7600
0.7090
0.7250
417,100
+0.03(+3.81%)
Dec 13, 2018
0.7000
0.7200
0.6600
0.6984
201,682
-0.02(-2.29%)
Dec 12, 2018
0.7276
0.7380
0.7000
0.7148
133,652
-0.01(-0.72%)
Dec 11, 2018
0.7156
0.7450
0.7156
0.7200
123,658
-0.02(-2.08%)
Dec 10, 2018
0.7200
0.7500
0.7116
0.7353
152,487
+0.01(+1.42%)
Dec 07, 2018
0.7300
0.7430
0.7250
0.7250
99,600
-0.01(-0.68%)
Dec 06, 2018
0.7500
0.7591
0.7203
0.7300
237,382
-0.02(-2.67%)
Dec 04, 2018
0.7700
0.8400
0.7400
0.7500
858,300
+0.01(+1.35%)
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.