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
Sama Res/Ressources Sama
(TSV:
SME
)
0.1350
-0.0050 (-3.57%)
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 14, 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, 2020
0.1150
0.1150
0.1150
0.1150
15,000
-0.00(-4.17%)
Nov 27, 2020
0.1200
0.1200
0.1200
260
+0.00(+0.00%)
Nov 26, 2020
0.1150
0.1200
0.1150
0.1200
35,500
+0.00(+0.00%)
Nov 25, 2020
0.1200
0.1200
0.1150
0.1200
47,000
+0.00(+4.35%)
Nov 24, 2020
0.1150
0.1150
0.1150
0.1150
64,000
+0.00(+0.00%)
Nov 23, 2020
0.1150
0.1150
0.1100
0.1150
299,500
-0.00(-4.17%)
Nov 20, 2020
0.1200
0.1200
0.1200
0.1200
60,000
+0.00(+4.35%)
Nov 19, 2020
0.1200
0.1200
0.1150
0.1150
149,500
-0.01(-8.00%)
Nov 18, 2020
0.1250
0.1250
0.1200
0.1250
86,500
+0.00(+0.00%)
Nov 17, 2020
0.1250
0.1250
0.1250
0.1250
134,500
+0.00(+0.00%)
Nov 16, 2020
0.1250
0.1250
0.1250
0.1250
242,500
+0.01(+4.17%)
Nov 13, 2020
0.1200
0.1200
0.1200
0.1200
104,876
+0.00(+0.00%)
Nov 12, 2020
0.1250
0.1250
0.1200
0.1200
98,500
-0.01(-4.00%)
Nov 11, 2020
0.1300
0.1300
0.1250
0.1250
20,367
-0.01(-7.41%)
Nov 10, 2020
0.1250
0.1350
0.1200
0.1350
72,500
+0.02(+12.50%)
Nov 09, 2020
0.1300
0.1400
0.1200
0.1200
171,600
-0.01(-7.69%)
Nov 05, 2020
0.1300
0.1300
0.1300
0
-0.01(-3.70%)
Nov 04, 2020
0.1300
0.1350
0.1300
0.1350
4,500
+0.01(+8.00%)
Nov 02, 2020
0.1250
0.1250
0.1250
0
+0.01(+8.70%)
Oct 30, 2020
0.1200
0.1200
0.1150
0.1150
71,000
-0.01(-8.00%)
Oct 29, 2020
0.1250
0.1250
0.1250
0.1250
5,000
+0.01(+4.17%)
Oct 28, 2020
0.1200
0.1200
0.1200
0.1200
28,500
+0.00(+0.00%)
Oct 27, 2020
0.1200
0.1200
0.1200
0.1200
45,000
-0.01(-7.69%)
Oct 23, 2020
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Oct 22, 2020
0.1300
0.1300
0.1300
0.1300
500
+0.00(+0.00%)
Oct 21, 2020
0.1200
0.1300
0.1200
0.1300
156,500
+0.00(+0.00%)
Oct 20, 2020
0.1400
0.1400
0.1300
0.1300
64,000
-0.01(-7.14%)
Oct 19, 2020
0.1400
0.1400
0.1400
0.1400
53,800
+0.00(+0.00%)
Oct 16, 2020
0.1300
0.1400
0.1250
0.1400
135,400
+0.01(+7.69%)
Oct 15, 2020
0.1350
0.1350
0.1300
0.1300
61,800
-0.01(-7.14%)
Oct 14, 2020
0.1400
0.1400
0.1400
0.1400
7,500
-0.00(-3.45%)
Oct 13, 2020
0.1300
0.1500
0.1300
0.1450
224,000
+0.02(+16.00%)
Oct 09, 2020
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
Oct 08, 2020
0.1200
0.1250
0.1200
0.1250
43,854
+0.01(+4.17%)
Oct 07, 2020
0.1250
0.1250
0.1150
0.1200
137,185
-0.01(-4.00%)
Oct 06, 2020
0.1250
0.1300
0.1250
0.1250
46,500
-0.01(-3.85%)
Oct 05, 2020
0.1250
0.1300
0.1250
0.1300
19,877
+0.00(+0.00%)
Oct 02, 2020
0.1300
0.1300
0.1300
0.1300
128,258
+0.00(+0.00%)
Sep 30, 2020
0.1300
0.1300
0.1300
0
-0.01(-3.70%)
Sep 29, 2020
0.1350
0.1350
0.1350
0.1350
5,899
+0.00(+0.00%)
Sep 28, 2020
0.1350
0.1350
0.1350
0.1350
20,100
-0.01(-3.57%)
Sep 25, 2020
0.1400
0.1400
0.1400
0.1400
87,000
+0.01(+3.70%)
Sep 24, 2020
0.1300
0.1400
0.1300
0.1350
59,000
+0.01(+8.00%)
Sep 23, 2020
0.1250
0.1250
0.1250
0.1250
83,000
-0.01(-3.85%)
Sep 22, 2020
0.1300
0.1300
0.1300
0.1300
46,389
+0.00(+0.00%)
Sep 21, 2020
0.1500
0.1500
0.1200
0.1300
898,119
-0.02(-13.33%)
Sep 18, 2020
0.1500
0.1500
0.1450
0.1500
19,276
+0.00(+0.00%)
Sep 17, 2020
0.1500
0.1500
0.1500
0.1500
13,500
-0.01(-3.23%)
Sep 15, 2020
0.1550
0.1550
0.1550
0
+0.00(+0.00%)
Sep 14, 2020
0.1500
0.1700
0.1500
0.1550
316,500
+0.01(+3.33%)
Sep 11, 2020
0.1400
0.1500
0.1400
0.1500
85,553
+0.01(+7.14%)
Sep 10, 2020
0.1400
0.1400
0.1400
0.1400
1,100
+0.00(+0.00%)
Sep 09, 2020
0.1450
0.1450
0.1300
0.1400
137,500
+0.00(+0.00%)
Sep 08, 2020
0.1400
0.1400
0.1400
0.1400
16,350
+0.00(+0.00%)
Sep 04, 2020
0.1400
0.1400
0.1400
0
-0.00(-3.45%)
Sep 03, 2020
0.1450
0.1450
0.1450
0.1450
22,000
+0.00(+0.00%)
Sep 02, 2020
0.1500
0.1500
0.1450
0.1450
24,000
-0.01(-3.33%)
Sep 01, 2020
0.1500
0.1500
0.1500
0.1500
33,225
+0.00(+0.00%)
Aug 31, 2020
0.1550
0.1550
0.1450
0.1500
191,000
-0.01(-6.25%)
Aug 28, 2020
0.1550
0.1600
0.1550
0.1600
61,700
+0.01(+3.23%)
Aug 27, 2020
0.1750
0.1750
0.1550
0.1550
30,000
-0.01(-3.13%)
Aug 26, 2020
0.1550
0.1600
0.1550
0.1600
22,100
+0.01(+3.23%)
Aug 25, 2020
0.1600
0.1600
0.1550
0.1550
348,000
-0.01(-6.06%)
Aug 24, 2020
0.1650
0.1750
0.1650
0.1650
43,700
+0.00(+0.00%)
Aug 21, 2020
0.1600
0.1650
0.1600
0.1650
64,660
+0.01(+6.45%)
Aug 20, 2020
0.1700
0.1750
0.1550
0.1550
102,500
-0.02(-8.82%)
Aug 19, 2020
0.1750
0.1800
0.1700
0.1700
95,000
-0.01(-5.56%)
Aug 18, 2020
0.1800
0.1800
0.1800
0.1800
52,500
-0.01(-2.70%)
Aug 17, 2020
0.1800
0.1850
0.1800
0.1850
9,500
+0.01(+8.82%)
Aug 14, 2020
0.1750
0.1750
0.1600
0.1700
216,575
-0.00(-2.86%)
Aug 13, 2020
0.2000
0.2000
0.1750
0.1750
58,200
-0.03(-12.50%)
Aug 12, 2020
0.2000
0.2000
0.1900
0.2000
66,000
+0.00(+0.00%)
Aug 11, 2020
0.2100
0.2100
0.1800
0.2000
30,500
-0.01(-4.76%)
Aug 10, 2020
0.2000
0.2100
0.2000
0.2100
110,050
+0.00(+0.00%)
Aug 07, 2020
0.1750
0.2100
0.1750
0.2100
248,731
+0.04(+23.53%)
Aug 06, 2020
0.1450
0.1700
0.1450
0.1700
158,200
+0.03(+17.24%)
Aug 05, 2020
0.1500
0.1500
0.1450
0.1450
88,000
+0.00(+0.00%)
Aug 04, 2020
0.1450
0.1450
0.1450
0.1450
72,000
-0.01(-3.33%)
Jul 31, 2020
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Jul 30, 2020
0.1500
0.1500
0.1500
0.1500
32,700
-0.01(-3.23%)
Jul 29, 2020
0.1550
0.1550
0.1550
0.1550
28,000
+0.00(+0.00%)
Jul 28, 2020
0.1550
0.1550
0.1550
0.1550
179,000
+0.00(+0.00%)
Jul 27, 2020
0.1550
0.1550
0.1500
0.1550
64,500
+0.00(+0.00%)
Jul 24, 2020
0.1550
0.1550
0.1450
0.1550
183,901
+0.01(+3.33%)
Jul 23, 2020
0.1500
0.1700
0.1500
0.1500
106,580
+0.01(+3.45%)
Jul 22, 2020
0.1400
0.1450
0.1400
0.1450
220,500
+0.00(+3.57%)
Jul 21, 2020
0.1400
0.1450
0.1350
0.1400
550,502
-0.00(-3.45%)
Jul 20, 2020
0.1500
0.1550
0.1400
0.1450
474,000
-0.01(-3.33%)
Jul 17, 2020
0.1600
0.1600
0.1450
0.1500
197,500
-0.02(-9.09%)
Jul 16, 2020
0.1700
0.1700
0.1600
0.1650
262,350
-0.01(-2.94%)
Jul 15, 2020
0.1750
0.1750
0.1700
0.1700
99,151
-0.00(-2.86%)
Jul 14, 2020
0.1800
0.1800
0.1750
0.1750
56,000
-0.01(-2.78%)
Jul 13, 2020
0.1700
0.1800
0.1700
0.1800
16,500
+0.01(+2.86%)
Jul 10, 2020
0.1700
0.1800
0.1700
0.1750
12,900
-0.01(-2.78%)
Jul 09, 2020
0.1800
0.1850
0.1800
0.1800
130,725
+0.00(+0.00%)
Jul 08, 2020
0.1750
0.1800
0.1700
0.1800
105,500
+0.01(+2.86%)
Jul 07, 2020
0.1750
0.1750
0.1750
0.1750
21,500
+0.00(+2.94%)
Jul 06, 2020
0.1800
0.1800
0.1600
0.1700
197,300
-0.01(-5.56%)
Jul 03, 2020
0.1700
0.1800
0.1700
0.1800
57,650
+0.01(+9.09%)
Jul 02, 2020
0.1550
0.1700
0.1550
0.1650
195,499
+0.01(+6.45%)
Jun 30, 2020
0.1550
0.1550
0.1550
0
-0.01(-3.13%)
Jun 29, 2020
0.1650
0.1700
0.1600
0.1600
192,500
+0.00(+0.00%)
Jun 26, 2020
0.1750
0.1750
0.1600
0.1600
182,998
-0.01(-8.57%)
Jun 25, 2020
0.1900
0.1900
0.1750
0.1750
123,000
-0.01(-5.41%)
Jun 24, 2020
0.1700
0.2000
0.1700
0.1850
20,000
+0.01(+2.78%)
Jun 23, 2020
0.1700
0.1900
0.1700
0.1800
35,220
+0.01(+2.86%)
Jun 22, 2020
0.1750
0.1750
0.1750
0.1750
75,451
+0.00(+0.00%)
Jun 19, 2020
0.1800
0.1850
0.1750
0.1750
20,500
-0.01(-2.78%)
Jun 18, 2020
0.1850
0.1850
0.1800
0.1800
59,500
-0.02(-7.69%)
Jun 17, 2020
0.1950
0.1950
0.1950
0.1950
10,000
+0.00(+0.00%)
Jun 16, 2020
0.1850
0.1950
0.1850
0.1950
15,500
-0.02(-11.36%)
Jun 15, 2020
0.2050
0.2200
0.2050
0.2200
35,000
+0.05(+25.71%)
Jun 12, 2020
0.1800
0.1800
0.1750
0.1750
16,388
-0.01(-2.78%)
Jun 11, 2020
0.1800
0.2000
0.1750
0.1800
231,000
+0.00(+0.00%)
Jun 10, 2020
0.1800
0.1800
0.1750
0.1800
20,999
+0.00(+0.00%)
Jun 09, 2020
0.1800
0.1800
0.1750
0.1800
49,387
+0.01(+2.86%)
Jun 08, 2020
0.1800
0.1800
0.1750
0.1750
104,000
-0.01(-2.78%)
Jun 05, 2020
0.1850
0.1850
0.1800
0.1800
54,288
-0.01(-2.70%)
Jun 04, 2020
0.1850
0.1850
0.1850
290
+0.00(+0.00%)
Jun 03, 2020
0.1800
0.1900
0.1800
0.1850
34,500
-0.02(-7.50%)
Jun 02, 2020
0.2000
0.2000
0.2000
0.2000
6,000
+0.00(+0.00%)
Jun 01, 2020
0.2000
0.2200
0.2000
0.2000
451,500
-0.01(-4.76%)
May 29, 2020
0.2100
0.2100
0.2100
0.2100
3,000
+0.00(+0.00%)
May 28, 2020
0.1900
0.2100
0.1850
0.2100
81,499
+0.02(+10.53%)
May 27, 2020
0.1900
0.1900
0.1850
0.1900
126,940
+0.01(+2.70%)
May 26, 2020
0.1800
0.1850
0.1750
0.1850
101,499
+0.01(+2.78%)
May 25, 2020
0.1800
0.1800
0.1800
0.1800
5,000
+0.01(+5.88%)
May 22, 2020
0.1800
0.1900
0.1700
0.1700
126,500
+0.00(+0.00%)
May 21, 2020
0.1750
0.1750
0.1700
0.1700
52,100
-0.01(-5.56%)
May 19, 2020
0.1800
0.1800
0.1800
0
+0.01(+5.88%)
May 15, 2020
0.1700
0.1700
0.1700
0
-0.02(-12.82%)
May 14, 2020
0.1700
0.1950
0.1700
0.1950
23,403
+0.02(+11.43%)
May 13, 2020
0.1750
0.1800
0.1700
0.1750
134,032
-0.01(-2.78%)
May 08, 2020
0.1800
0.1800
0.1800
0
+0.01(+5.88%)
May 07, 2020
0.1700
0.1700
0.1700
0.1700
5,000
+0.01(+3.03%)
May 06, 2020
0.1700
0.1700
0.1650
0.1650
64,500
-0.01(-8.33%)
May 04, 2020
0.1800
0.1800
0.1800
0
+0.02(+12.50%)
May 01, 2020
0.1600
0.1600
0.1600
0.1600
39,350
-0.01(-3.03%)
Apr 30, 2020
0.1550
0.1700
0.1550
0.1650
34,500
+0.01(+6.45%)
Apr 29, 2020
0.1600
0.1600
0.1550
0.1550
19,000
+0.01(+3.33%)
Apr 28, 2020
0.1700
0.1700
0.1500
0.1500
142,128
-0.02(-9.09%)
Apr 27, 2020
0.1700
0.1700
0.1650
0.1650
13,500
+0.00(+0.00%)
Apr 24, 2020
0.1850
0.1850
0.1650
0.1650
53,000
-0.01(-8.33%)
Apr 23, 2020
0.1800
0.1800
0.1800
0.1800
10,000
-0.01(-5.26%)
Apr 22, 2020
0.1900
0.1900
0.1900
0.1900
6,000
+0.01(+2.70%)
Apr 21, 2020
0.1850
0.2000
0.1700
0.1850
40,000
-0.01(-2.63%)
Apr 20, 2020
0.1800
0.1900
0.1800
0.1900
5,000
+0.00(+0.00%)
Apr 17, 2020
0.2050
0.2050
0.1850
0.1900
53,879
-0.01(-7.32%)
Apr 16, 2020
0.2000
0.2050
0.1800
0.2050
55,000
+0.00(+2.50%)
Apr 15, 2020
0.1800
0.2000
0.1800
0.2000
109,500
+0.04(+25.00%)
Apr 14, 2020
0.1400
0.1600
0.1400
0.1600
26,289
+0.02(+14.29%)
Apr 13, 2020
0.1400
0.1450
0.1350
0.1400
133,000
+0.00(+0.00%)
Apr 07, 2020
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Apr 06, 2020
0.1450
0.1450
0.1400
0.1400
34,000
+0.01(+3.70%)
Apr 03, 2020
0.1450
0.1450
0.1350
0.1350
39,000
+0.01(+3.85%)
Apr 02, 2020
0.1350
0.1350
0.1250
0.1300
57,500
+0.01(+4.00%)
Apr 01, 2020
0.1300
0.1350
0.1250
0.1250
95,639
-0.01(-7.41%)
Mar 31, 2020
0.1400
0.1400
0.1300
0.1350
42,610
-0.01(-6.90%)
Mar 30, 2020
0.1500
0.1500
0.1400
0.1450
15,000
-0.01(-6.45%)
Mar 27, 2020
0.1700
0.1700
0.1550
0.1550
90,000
-0.02(-11.43%)
Mar 26, 2020
0.1500
0.1750
0.1500
0.1750
95,500
+0.03(+25.00%)
Mar 25, 2020
0.1450
0.1500
0.1350
0.1400
43,600
+0.01(+3.70%)
Mar 24, 2020
0.1300
0.1500
0.1300
0.1350
83,999
+0.01(+3.85%)
Mar 23, 2020
0.1250
0.1300
0.1250
0.1300
86,499
+0.01(+4.00%)
Mar 20, 2020
0.1250
0.1250
0.1200
0.1250
95,500
+0.01(+4.17%)
Mar 19, 2020
0.1200
0.1350
0.1150
0.1200
75,500
+0.00(+0.00%)
Mar 18, 2020
0.1300
0.1400
0.1200
0.1200
154,000
-0.02(-11.11%)
Mar 17, 2020
0.1350
0.1450
0.1350
0.1350
81,700
+0.02(+12.50%)
Mar 16, 2020
0.1300
0.1350
0.1200
0.1200
277,800
-0.02(-11.11%)
Mar 13, 2020
0.1400
0.1400
0.1300
0.1350
47,673
-0.03(-18.18%)
Mar 12, 2020
0.1550
0.1700
0.1300
0.1650
204,400
+0.01(+3.13%)
Mar 11, 2020
0.1650
0.1650
0.1550
0.1600
84,500
-0.01(-5.88%)
Mar 10, 2020
0.1650
0.1700
0.1650
0.1700
25,000
+0.01(+3.03%)
Mar 09, 2020
0.1850
0.1850
0.1650
0.1650
177,500
-0.01(-8.33%)
Mar 06, 2020
0.1800
0.1800
0.1800
0.1800
5,000
-0.02(-7.69%)
Mar 05, 2020
0.1950
0.1950
0.1950
0.1950
500
+0.01(+2.63%)
Mar 04, 2020
0.1900
0.1900
0.1900
0.1900
16,500
+0.01(+5.56%)
Mar 03, 2020
0.1800
0.1800
0.1800
0.1800
36,000
+0.01(+2.86%)
Mar 02, 2020
0.1750
0.1850
0.1650
0.1750
98,674
-0.02(-7.89%)
Feb 28, 2020
0.1800
0.1900
0.1650
0.1900
185,051
+0.01(+5.56%)
Feb 27, 2020
0.2000
0.2000
0.1800
0.1800
91,288
+0.00(+0.00%)
Feb 26, 2020
0.1850
0.1850
0.1800
0.1800
122,500
-0.01(-2.70%)
Feb 25, 2020
0.1850
0.1850
0.1750
0.1850
224,000
+0.00(+0.00%)
Feb 24, 2020
0.2000
0.2000
0.1800
0.1850
87,500
-0.01(-2.63%)
Feb 21, 2020
0.1950
0.1950
0.1900
0.1900
80,900
-0.01(-5.00%)
Feb 20, 2020
0.2050
0.2050
0.1950
0.2000
38,000
+0.00(+0.00%)
Feb 19, 2020
0.2000
0.2000
0.1950
0.2000
30,400
+0.00(+0.00%)
Feb 18, 2020
0.2000
0.2000
0.2000
0.2000
28,000
+0.00(+0.00%)
Feb 14, 2020
0.2000
0.2000
0.2000
0
-0.01(-4.76%)
Feb 13, 2020
0.2000
0.2100
0.2000
0.2100
43,500
+0.01(+5.00%)
Feb 12, 2020
0.2200
0.2200
0.2000
0.2000
81,300
-0.01(-4.76%)
Feb 11, 2020
0.2200
0.2250
0.2100
0.2100
25,500
-0.02(-6.67%)
Feb 10, 2020
0.2200
0.2250
0.2200
0.2250
12,500
+0.01(+2.27%)
Feb 06, 2020
0.2200
0.2200
0.2200
0
+0.02(+10.00%)
Feb 05, 2020
0.2100
0.2100
0.1900
0.2000
273,093
+0.00(+0.00%)
Feb 04, 2020
0.2200
0.2200
0.2000
0.2000
333,161
-0.02(-9.09%)
Feb 03, 2020
0.2250
0.2250
0.2200
0.2200
27,950
-0.01(-4.35%)
Jan 31, 2020
0.2400
0.2400
0.2300
0.2300
57,582
-0.01(-4.17%)
Jan 30, 2020
0.2400
0.2500
0.2400
0.2400
44,600
+0.01(+2.13%)
Jan 29, 2020
0.2300
0.2400
0.2300
0.2350
125,482
+0.01(+6.82%)
Jan 28, 2020
0.2200
0.2200
0.2200
0.2200
131,500
+0.00(+0.00%)
Jan 27, 2020
0.2250
0.2250
0.2150
0.2200
107,050
-0.01(-4.35%)
Jan 24, 2020
0.2350
0.2350
0.2300
0.2300
62,508
+0.01(+2.22%)
Jan 22, 2020
0.2250
0.2250
0.2250
0
+0.01(+2.27%)
Jan 21, 2020
0.2250
0.2250
0.2200
0.2200
35,800
-0.01(-2.22%)
Jan 20, 2020
0.2350
0.2350
0.2250
0.2250
38,480
+0.00(+0.00%)
Jan 17, 2020
0.2300
0.2300
0.2250
0.2250
46,200
+0.01(+4.65%)
Jan 16, 2020
0.2050
0.2200
0.2050
0.2150
42,700
+0.01(+4.88%)
Jan 15, 2020
0.2150
0.2150
0.2050
0.2050
367,900
-0.01(-4.65%)
Jan 14, 2020
0.2400
0.2400
0.2100
0.2150
386,500
-0.01(-2.27%)
Jan 13, 2020
0.2300
0.2300
0.2200
0.2200
245,400
-0.02(-10.20%)
Jan 10, 2020
0.2450
0.2450
0.2300
0.2450
38,210
+0.02(+8.89%)
Jan 09, 2020
0.2250
0.2350
0.2250
0.2250
70,000
+0.00(+0.00%)
Jan 08, 2020
0.2250
0.2400
0.2200
0.2250
216,344
+0.00(+0.00%)
Jan 07, 2020
0.2550
0.2550
0.2250
0.2250
313,388
-0.01(-6.25%)
Jan 06, 2020
0.2500
0.2500
0.2400
0.2400
152,277
-0.01(-4.00%)
Jan 03, 2020
0.2550
0.2600
0.2500
0.2500
19,472
-0.01(-3.85%)
Jan 02, 2020
0.2700
0.2800
0.2600
0.2600
333,500
+0.00(+0.00%)
Dec 31, 2019
0.2600
0.2600
0.2600
0
+0.02(+8.33%)
Dec 30, 2019
0.2300
0.2400
0.2300
0.2400
119,167
+0.01(+6.67%)
Dec 27, 2019
0.2350
0.2350
0.2250
0.2250
102,900
+0.00(+0.00%)
Dec 24, 2019
0.2250
0.2250
0.2250
0
+0.01(+2.27%)
Dec 23, 2019
0.2400
0.2400
0.2200
0.2200
176,241
-0.01(-4.35%)
Dec 20, 2019
0.2250
0.2400
0.2250
0.2300
216,700
+0.02(+9.52%)
Dec 19, 2019
0.1950
0.2300
0.1950
0.2100
315,383
+0.02(+10.53%)
Dec 18, 2019
0.1800
0.1900
0.1800
0.1900
12,000
+0.02(+8.57%)
Dec 17, 2019
0.1750
0.1750
0.1750
0.1750
11,600
+0.00(+2.94%)
Dec 16, 2019
0.1750
0.1750
0.1700
0.1700
7,000
+0.00(+0.00%)
Dec 13, 2019
0.1900
0.1900
0.1700
0.1700
62,500
-0.02(-10.53%)
Dec 12, 2019
0.1900
0.1900
0.1900
0.1900
21,525
+0.01(+2.70%)
Dec 11, 2019
0.1850
0.1900
0.1850
0.1850
50,000
+0.00(+0.00%)
Dec 10, 2019
0.1700
0.1850
0.1700
0.1850
15,000
+0.01(+2.78%)
Dec 09, 2019
0.1700
0.1800
0.1700
0.1800
104,900
+0.00(+0.00%)
Dec 06, 2019
0.1800
0.1800
0.1800
200
+0.00(+0.00%)
Dec 05, 2019
0.1800
0.1800
0.1800
0.1800
2,500
+0.01(+9.09%)
Dec 04, 2019
0.1650
0.1650
0.1650
0.1650
19,000
+0.00(+0.00%)
Dec 03, 2019
0.1700
0.1700
0.1600
0.1650
26,131
+0.00(+0.00%)
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.