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
Dios Exploration
(TSV:
DOS
)
0.0400
UNCHANGED
Streaming Delayed Price
Updated: 3:18 PM EDT, May 31, 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
0.0950
0.1150
0.0950
0.1100
419,181
+0.01(+15.79%)
Nov 27, 2020
0.0950
0.0950
0.0950
0.0950
10,000
+0.01(+5.56%)
Nov 26, 2020
0.0900
0.0900
0.0900
0.0900
26,000
+0.00(+0.00%)
Nov 25, 2020
0.0850
0.0950
0.0850
0.0900
206,500
+0.00(+5.88%)
Nov 24, 2020
0.0850
0.0850
0.0800
0.0850
136,000
-0.00(-5.56%)
Nov 23, 2020
0.1000
0.1000
0.0900
0.0900
76,000
-0.01(-10.00%)
Nov 20, 2020
0.1000
0.1000
0.1000
0.1000
54,500
-0.00(-4.76%)
Nov 19, 2020
0.1150
0.1150
0.1000
0.1050
106,600
-0.01(-12.50%)
Nov 18, 2020
0.1300
0.1300
0.1200
0.1200
137,000
-0.01(-4.00%)
Nov 17, 2020
0.1200
0.1300
0.1200
0.1250
183,370
+0.01(+8.70%)
Nov 13, 2020
0.1150
0.1150
0.1150
0
+0.01(+4.55%)
Nov 12, 2020
0.1100
0.1200
0.1100
0.1100
33,500
+0.00(+0.00%)
Nov 11, 2020
0.1100
0.1100
0.1100
0.1100
24,000
+0.00(+0.00%)
Nov 10, 2020
0.1100
0.1100
0.1100
0.1100
35,000
+0.01(+4.76%)
Nov 09, 2020
0.1000
0.1050
0.1000
0.1050
51,500
+0.00(+0.00%)
Nov 06, 2020
0.1000
0.1050
0.1000
0.1050
127,500
+0.00(+5.00%)
Nov 05, 2020
0.0950
0.1000
0.0950
0.1000
197,541
-0.00(-4.76%)
Nov 04, 2020
0.1050
0.1050
0.1000
0.1050
110,000
+0.00(+0.00%)
Nov 03, 2020
0.1000
0.1050
0.1000
0.1050
36,000
+0.01(+10.53%)
Nov 02, 2020
0.0950
0.0950
0.0950
0.0950
10,000
+0.01(+5.56%)
Oct 30, 2020
0.1000
0.1000
0.0900
0.0900
66,600
-0.01(-10.00%)
Oct 29, 2020
0.1000
0.1000
0.1000
0.1000
64,500
+0.01(+5.26%)
Oct 28, 2020
0.1000
0.1000
0.0950
0.0950
73,650
-0.01(-5.00%)
Oct 27, 2020
0.0950
0.1000
0.0950
0.1000
35,000
+0.01(+5.26%)
Oct 26, 2020
0.1000
0.1000
0.0950
0.0950
106,000
-0.01(-5.00%)
Oct 20, 2020
0.1000
0.1000
0.1000
0
+0.01(+5.26%)
Oct 19, 2020
0.1050
0.1050
0.0950
0.0950
80,000
+0.00(+0.00%)
Oct 16, 2020
0.1000
0.1000
0.0950
0.0950
146,000
-0.01(-5.00%)
Oct 15, 2020
0.1000
0.1000
0.1000
0.1000
7,000
-0.00(-4.76%)
Oct 14, 2020
0.1050
0.1050
0.1050
0.1050
5,985
+0.00(+0.00%)
Oct 13, 2020
0.1050
0.1050
0.1000
0.1050
226,221
+0.00(+0.00%)
Oct 09, 2020
0.1050
0.1050
0.1050
0
+0.01(+10.53%)
Oct 08, 2020
0.0900
0.0950
0.0900
0.0950
88,000
+0.01(+5.56%)
Oct 07, 2020
0.0900
0.0900
0.0900
0.0900
15,500
+0.00(+0.00%)
Oct 06, 2020
0.0950
0.0950
0.0900
0.0900
169,500
+0.00(+0.00%)
Oct 05, 2020
0.0950
0.0950
0.0850
0.0900
199,132
+0.00(+0.00%)
Oct 02, 2020
0.0950
0.0950
0.0900
0.0900
80,000
-0.01(-10.00%)
Oct 01, 2020
0.1000
0.1000
0.1000
0.1000
16,000
+0.00(+0.00%)
Sep 30, 2020
0.0950
0.1000
0.0950
0.1000
152,975
+0.01(+5.26%)
Sep 29, 2020
0.0950
0.0950
0.0950
0.0950
57,000
+0.00(+0.00%)
Sep 28, 2020
0.0950
0.0950
0.0950
0.0950
99,500
+0.01(+11.76%)
Sep 25, 2020
0.0900
0.0900
0.0850
0.0850
39,019
-0.00(-5.56%)
Sep 24, 2020
0.0900
0.0900
0.0900
0.0900
120,000
+0.00(+0.00%)
Sep 23, 2020
0.0950
0.0950
0.0900
0.0900
11,000
+0.00(+0.00%)
Sep 22, 2020
0.0950
0.0950
0.0850
0.0900
605,317
-0.01(-5.26%)
Sep 21, 2020
0.0950
0.0950
0.0950
0.0950
271,000
+0.00(+0.00%)
Sep 18, 2020
0.0950
0.0950
0.0950
0.0950
512,993
-0.01(-9.52%)
Sep 17, 2020
0.1000
0.1050
0.0950
0.1050
325,935
+0.00(+5.00%)
Sep 16, 2020
0.1100
0.1100
0.0900
0.1000
370,000
-0.01(-9.09%)
Sep 15, 2020
0.1150
0.1150
0.1050
0.1100
132,886
-0.01(-8.33%)
Sep 14, 2020
0.1150
0.1200
0.1150
0.1200
3,500
+0.00(+4.35%)
Sep 11, 2020
0.1200
0.1200
0.1150
0.1150
25,000
+0.00(+0.00%)
Sep 10, 2020
0.1300
0.1300
0.1150
0.1150
207,000
-0.01(-11.54%)
Sep 09, 2020
0.1300
0.1300
0.1300
0.1300
34,000
+0.00(+0.00%)
Sep 08, 2020
0.1300
0.1300
0.1250
0.1300
166,000
+0.01(+4.00%)
Sep 04, 2020
0.1250
0.1250
0.1250
0
-0.01(-3.85%)
Sep 03, 2020
0.1300
0.1300
0.1300
0.1300
32,500
+0.01(+4.00%)
Sep 02, 2020
0.1250
0.1250
0.1250
0.1250
33,500
+0.01(+4.17%)
Sep 01, 2020
0.1300
0.1300
0.1200
0.1200
132,500
-0.02(-11.11%)
Aug 31, 2020
0.1300
0.1350
0.1300
0.1350
23,000
+0.00(+0.00%)
Aug 28, 2020
0.1350
0.1350
0.1350
0.1350
1,000
+0.00(+0.00%)
Aug 27, 2020
0.1300
0.1400
0.1300
0.1350
212,600
+0.02(+17.39%)
Aug 26, 2020
0.1250
0.1250
0.1100
0.1150
59,000
-0.00(-4.17%)
Aug 25, 2020
0.1300
0.1300
0.1200
0.1200
73,000
-0.01(-7.69%)
Aug 24, 2020
0.1250
0.1300
0.1250
0.1300
37,500
+0.01(+4.00%)
Aug 21, 2020
0.1400
0.1400
0.1250
0.1250
122,000
+0.00(+0.00%)
Aug 20, 2020
0.1250
0.1250
0.1150
0.1250
50,500
+0.00(+0.00%)
Aug 19, 2020
0.1200
0.1250
0.1200
0.1250
67,000
+0.00(+0.00%)
Aug 18, 2020
0.1300
0.1300
0.1200
0.1250
85,600
-0.01(-3.85%)
Aug 17, 2020
0.1300
0.1300
0.1300
0.1300
34,000
+0.00(+0.00%)
Aug 14, 2020
0.1300
0.1300
0.1300
0.1300
10,975
+0.00(+0.00%)
Aug 13, 2020
0.1350
0.1350
0.1300
0.1300
29,400
+0.00(+0.00%)
Aug 12, 2020
0.1250
0.1300
0.1250
0.1300
74,957
+0.01(+8.33%)
Aug 11, 2020
0.1350
0.1350
0.1200
0.1200
106,500
-0.02(-11.11%)
Aug 10, 2020
0.1350
0.1400
0.1350
0.1350
34,000
+0.00(+0.00%)
Aug 07, 2020
0.1350
0.1350
0.1350
0.1350
22,200
+0.00(+0.00%)
Aug 06, 2020
0.1350
0.1400
0.1350
0.1350
37,000
-0.01(-3.57%)
Aug 05, 2020
0.1450
0.1450
0.1400
0.1400
203,929
+0.00(+0.00%)
Aug 04, 2020
0.1550
0.1550
0.1350
0.1400
156,204
-0.01(-9.68%)
Jul 31, 2020
0.1550
0.1550
0.1550
0
+0.01(+6.90%)
Jul 30, 2020
0.1500
0.1500
0.1450
0.1450
107,600
-0.01(-3.33%)
Jul 29, 2020
0.1500
0.1550
0.1500
0.1500
307,500
+0.01(+3.45%)
Jul 28, 2020
0.1650
0.1650
0.1350
0.1450
694,100
-0.02(-9.38%)
Jul 27, 2020
0.1900
0.1900
0.1550
0.1600
659,600
-0.03(-15.79%)
Jul 24, 2020
0.1900
0.1900
0.1900
0.1900
66,400
+0.00(+0.00%)
Jul 23, 2020
0.1800
0.1950
0.1800
0.1900
333,600
+0.01(+5.56%)
Jul 22, 2020
0.1700
0.1800
0.1700
0.1800
79,700
+0.01(+2.86%)
Jul 21, 2020
0.1900
0.1900
0.1750
0.1750
83,000
-0.02(-7.89%)
Jul 20, 2020
0.1850
0.1950
0.1850
0.1900
159,100
+0.01(+2.70%)
Jul 17, 2020
0.1850
0.2050
0.1850
0.1850
304,200
+0.01(+5.71%)
Jul 16, 2020
0.1850
0.1850
0.1750
0.1750
68,500
-0.01(-2.78%)
Jul 15, 2020
0.1750
0.1800
0.1650
0.1800
77,000
+0.01(+5.88%)
Jul 14, 2020
0.1750
0.1750
0.1650
0.1700
138,500
+0.00(+0.00%)
Jul 13, 2020
0.1900
0.1900
0.1700
0.1700
424,454
-0.02(-10.53%)
Jul 10, 2020
0.1900
0.1900
0.1850
0.1900
42,199
+0.00(+0.00%)
Jul 09, 2020
0.1800
0.1900
0.1800
0.1900
143,000
+0.02(+8.57%)
Jul 08, 2020
0.1700
0.1750
0.1700
0.1750
240,800
+0.00(+2.94%)
Jul 07, 2020
0.1900
0.1900
0.1700
0.1700
589,800
-0.01(-8.11%)
Jul 06, 2020
0.2000
0.2000
0.1700
0.1850
275,156
-0.02(-7.50%)
Jul 03, 2020
0.2050
0.2050
0.2000
0.2000
378,075
+0.01(+2.56%)
Jul 02, 2020
0.2200
0.2250
0.1900
0.1950
557,839
-0.01(-7.14%)
Jun 30, 2020
0.2100
0.2100
0.2100
0
+0.01(+7.69%)
Jun 29, 2020
0.1750
0.2200
0.1700
0.1950
1,487,549
+0.04(+21.88%)
Jun 26, 2020
0.1450
0.1600
0.1450
0.1600
523,718
+0.01(+6.67%)
Jun 25, 2020
0.1400
0.1500
0.1400
0.1500
572,200
+0.01(+7.14%)
Jun 24, 2020
0.1350
0.1400
0.1350
0.1400
176,000
+0.00(+0.00%)
Jun 23, 2020
0.1500
0.1500
0.1250
0.1400
312,300
-0.01(-6.67%)
Jun 22, 2020
0.1400
0.1500
0.1350
0.1500
557,099
+0.01(+7.14%)
Jun 19, 2020
0.1100
0.1450
0.1100
0.1400
1,647,400
+0.04(+33.33%)
Jun 18, 2020
0.1000
0.1050
0.1000
0.1050
56,000
+0.00(+0.00%)
Jun 17, 2020
0.1100
0.1100
0.1050
0.1050
41,500
+0.00(+5.00%)
Jun 16, 2020
0.1150
0.1150
0.1000
0.1000
110,300
+0.01(+5.26%)
Jun 15, 2020
0.0950
0.1000
0.0950
0.0950
64,000
-0.01(-5.00%)
Jun 12, 2020
0.0950
0.1150
0.0900
0.1000
156,500
+0.01(+11.11%)
Jun 11, 2020
0.1000
0.1000
0.0900
0.0900
205,000
+0.00(+0.00%)
Jun 10, 2020
0.1000
0.1000
0.0900
0.0900
201,502
-0.01(-10.00%)
Jun 09, 2020
0.1050
0.1050
0.0950
0.1000
181,100
-0.00(-4.76%)
Jun 08, 2020
0.1050
0.1050
0.0950
0.1050
260,500
+0.00(+0.00%)
Jun 05, 2020
0.1100
0.1100
0.1050
0.1050
48,500
-0.01(-4.55%)
Jun 04, 2020
0.1150
0.1150
0.1050
0.1100
86,955
+0.00(+0.00%)
Jun 03, 2020
0.1150
0.1150
0.1050
0.1100
100,600
-0.01(-4.35%)
Jun 02, 2020
0.1150
0.1200
0.1150
0.1150
25,800
+0.00(+0.00%)
Jun 01, 2020
0.1150
0.1150
0.1100
0.1150
127,200
+0.01(+4.55%)
May 29, 2020
0.1150
0.1150
0.1100
0.1100
444,500
-0.01(-4.35%)
May 28, 2020
0.1050
0.1250
0.1050
0.1150
778,318
+0.01(+9.52%)
May 27, 2020
0.1000
0.1050
0.1000
0.1050
20,000
+0.00(+5.00%)
May 26, 2020
0.1000
0.1000
0.0950
0.1000
174,000
+0.01(+5.26%)
May 25, 2020
0.0950
0.0950
0.0950
0.0950
34,000
+0.00(+0.00%)
May 22, 2020
0.0950
0.0950
0.0950
0.0950
7,500
-0.01(-5.00%)
May 21, 2020
0.1050
0.1050
0.0950
0.1000
90,500
+0.00(+0.00%)
May 20, 2020
0.1050
0.1050
0.1000
0.1000
73,500
-0.01(-9.09%)
May 19, 2020
0.1000
0.1100
0.1000
0.1100
36,000
+0.01(+10.00%)
May 15, 2020
0.1000
0.1000
0.1000
0
-0.00(-4.76%)
May 14, 2020
0.1050
0.1050
0.1000
0.1050
125,500
+0.00(+0.00%)
May 13, 2020
0.1000
0.1050
0.1000
0.1050
65,000
+0.00(+0.00%)
May 12, 2020
0.1050
0.1050
0.1000
0.1050
199,500
+0.00(+0.00%)
May 11, 2020
0.1050
0.1100
0.1000
0.1050
75,500
+0.00(+0.00%)
May 08, 2020
0.1000
0.1100
0.1000
0.1050
177,000
+0.00(+5.00%)
May 07, 2020
0.1000
0.1000
0.0950
0.1000
96,000
+0.00(+0.00%)
May 06, 2020
0.0950
0.1000
0.0850
0.1000
76,500
+0.01(+5.26%)
May 05, 2020
0.0950
0.0950
0.0950
0.0950
37,000
+0.00(+0.00%)
May 04, 2020
0.0950
0.0950
0.0950
0.0950
129,500
+0.01(+5.56%)
May 01, 2020
0.0900
0.0900
0.0900
0.0900
13,800
+0.00(+0.00%)
Apr 30, 2020
0.1000
0.1000
0.0900
0.0900
66,500
-0.01(-10.00%)
Apr 29, 2020
0.0850
0.1000
0.0850
0.1000
85,300
+0.01(+5.26%)
Apr 28, 2020
0.1000
0.1000
0.0900
0.0950
39,000
-0.01(-5.00%)
Apr 27, 2020
0.0950
0.1000
0.0900
0.1000
113,500
+0.01(+5.26%)
Apr 24, 2020
0.0800
0.0950
0.0800
0.0950
147,000
+0.01(+18.75%)
Apr 23, 2020
0.0800
0.0800
0.0800
0.0800
58,000
+0.00(+0.00%)
Apr 22, 2020
0.0800
0.0800
0.0800
0.0800
6,000
+0.00(+0.00%)
Apr 21, 2020
0.0800
0.0800
0.0800
0.0800
20,000
+0.00(+0.00%)
Apr 20, 2020
0.0800
0.0800
0.0800
0.0800
69,000
+0.00(+0.00%)
Apr 17, 2020
0.0800
0.0800
0.0800
500
+0.00(+0.00%)
Apr 16, 2020
0.0900
0.0900
0.0800
0.0800
135,750
-0.01(-5.88%)
Apr 15, 2020
0.0850
0.0850
0.0850
0.0850
5,000
-0.00(-5.56%)
Apr 14, 2020
0.0900
0.0900
0.0900
0.0900
110,000
+0.00(+0.00%)
Apr 13, 2020
0.0900
0.0900
0.0900
0.0900
46,100
+0.00(+0.00%)
Apr 09, 2020
0.0900
0.0900
0.0900
0
+0.01(+20.00%)
Apr 08, 2020
0.0750
0.0750
0.0750
0.0750
20,000
+0.00(+7.14%)
Apr 07, 2020
0.0700
0.0700
0.0700
0.0700
15,500
+0.00(+0.00%)
Apr 06, 2020
0.0650
0.0700
0.0650
0.0700
96,000
+0.01(+16.67%)
Apr 03, 2020
0.0650
0.0650
0.0600
0.0600
81,000
-0.01(-7.69%)
Apr 02, 2020
0.0600
0.0650
0.0600
0.0650
45,000
+0.01(+18.18%)
Apr 01, 2020
0.0600
0.0600
0.0550
0.0550
5,002
-0.00(-8.33%)
Mar 31, 2020
0.0600
0.0600
0.0600
0.0600
30,000
+0.00(+9.09%)
Mar 27, 2020
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Mar 26, 2020
0.0550
0.0650
0.0550
0.0600
98,999
+0.00(+0.00%)
Mar 25, 2020
0.0550
0.0600
0.0500
0.0600
102,103
+0.00(+0.00%)
Mar 24, 2020
0.0600
0.0650
0.0600
0.0600
160,000
-0.01(-7.69%)
Mar 20, 2020
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Mar 19, 2020
0.0600
0.0600
0.0550
0.0600
529,000
-0.01(-14.29%)
Mar 18, 2020
0.0750
0.0750
0.0700
0.0700
214,000
-0.00(-6.67%)
Mar 17, 2020
0.0650
0.0800
0.0650
0.0750
219,000
+0.01(+15.38%)
Mar 16, 2020
0.0600
0.0650
0.0500
0.0650
197,150
+0.01(+8.33%)
Mar 13, 2020
0.0600
0.0650
0.0600
0.0600
44,000
+0.00(+0.00%)
Mar 12, 2020
0.0550
0.0600
0.0550
0.0600
94,500
-0.01(-7.69%)
Mar 11, 2020
0.0750
0.0750
0.0650
0.0650
140,000
-0.01(-7.14%)
Mar 10, 2020
0.0800
0.0800
0.0700
0.0700
80,000
-0.01(-12.50%)
Mar 09, 2020
0.0850
0.0850
0.0800
0.0800
173,500
-0.01(-5.88%)
Mar 06, 2020
0.0900
0.0900
0.0850
0.0850
149,600
-0.01(-10.53%)
Mar 05, 2020
0.0900
0.0950
0.0850
0.0950
70,000
+0.01(+11.76%)
Mar 04, 2020
0.0850
0.0900
0.0800
0.0850
255,000
+0.01(+13.33%)
Mar 03, 2020
0.0700
0.0800
0.0700
0.0750
100,000
+0.01(+15.38%)
Mar 02, 2020
0.0650
0.0700
0.0650
0.0650
60,000
-0.01(-7.14%)
Feb 28, 2020
0.0700
0.0750
0.0600
0.0700
706,998
-0.00(-6.67%)
Feb 27, 2020
0.0850
0.0850
0.0700
0.0750
289,500
-0.01(-11.76%)
Feb 26, 2020
0.0850
0.0900
0.0850
0.0850
50,000
+0.00(+0.00%)
Feb 25, 2020
0.0850
0.0950
0.0850
0.0850
183,100
-0.00(-5.56%)
Feb 24, 2020
0.0900
0.0900
0.0900
0.0900
134,900
-0.01(-5.26%)
Feb 21, 2020
0.0950
0.0950
0.0850
0.0950
83,500
+0.01(+5.56%)
Feb 20, 2020
0.0850
0.0950
0.0850
0.0900
96,500
+0.00(+5.88%)
Feb 19, 2020
0.0800
0.1000
0.0800
0.0850
570,691
+0.01(+13.33%)
Feb 18, 2020
0.0800
0.0800
0.0750
0.0750
134,700
-0.01(-6.25%)
Feb 14, 2020
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Feb 13, 2020
0.0750
0.0850
0.0750
0.0800
103,000
+0.00(+0.00%)
Feb 12, 2020
0.0800
0.0800
0.0700
0.0800
232,000
+0.00(+0.00%)
Feb 11, 2020
0.0900
0.0900
0.0800
0.0800
175,200
-0.01(-11.11%)
Feb 10, 2020
0.1000
0.1000
0.0900
0.0900
54,000
-0.01(-10.00%)
Feb 07, 2020
0.1000
0.1000
0.1000
0.1000
30,000
+0.01(+5.26%)
Feb 06, 2020
0.1050
0.1050
0.0850
0.0950
386,200
-0.01(-9.52%)
Feb 05, 2020
0.1000
0.1050
0.0950
0.1050
117,500
+0.00(+5.00%)
Feb 04, 2020
0.1050
0.1050
0.1000
0.1000
63,000
+0.01(+5.26%)
Feb 03, 2020
0.0950
0.0950
0.0950
0.0950
6,000
+0.00(+0.00%)
Jan 31, 2020
0.1000
0.1000
0.0950
0.0950
133,500
-0.01(-5.00%)
Jan 30, 2020
0.1000
0.1000
0.0950
0.1000
170,000
+0.01(+5.26%)
Jan 29, 2020
0.1050
0.1050
0.0950
0.0950
507,413
-0.01(-9.52%)
Jan 28, 2020
0.1150
0.1150
0.1000
0.1050
122,000
-0.01(-8.70%)
Jan 27, 2020
0.1000
0.1150
0.1000
0.1150
219,500
+0.01(+15.00%)
Jan 24, 2020
0.1050
0.1050
0.0950
0.1000
239,900
-0.00(-4.76%)
Jan 23, 2020
0.1050
0.1100
0.1000
0.1050
280,734
+0.00(+5.00%)
Jan 22, 2020
0.1150
0.1150
0.1000
0.1000
224,250
-0.01(-9.09%)
Jan 21, 2020
0.1200
0.1200
0.1100
0.1100
523,000
-0.01(-4.35%)
Jan 20, 2020
0.1150
0.1250
0.1150
0.1150
371,687
+0.01(+4.55%)
Jan 17, 2020
0.1100
0.1200
0.1100
0.1100
754,900
+0.00(+0.00%)
Jan 16, 2020
0.1250
0.1250
0.1100
0.1100
862,510
-0.01(-12.00%)
Jan 15, 2020
0.1300
0.1650
0.1050
0.1250
7,646,554
-0.01(-3.85%)
Jan 14, 2020
0.0550
0.1300
0.0550
0.1300
6,403,498
+0.08(+160.00%)
Jan 13, 2020
0.0500
0.0500
0.0500
0.0500
48,400
+0.00(+0.00%)
Jan 10, 2020
0.0500
0.0500
0.0500
0.0500
31,000
+0.01(+11.11%)
Jan 09, 2020
0.0500
0.0500
0.0450
0.0450
101,000
-0.01(-10.00%)
Jan 08, 2020
0.0500
0.0500
0.0500
0.0500
30,000
+0.00(+0.00%)
Jan 07, 2020
0.0550
0.0550
0.0500
0.0500
183,000
-0.01(-16.67%)
Jan 06, 2020
0.0600
0.0600
0.0550
0.0600
167,600
+0.00(+0.00%)
Jan 03, 2020
0.0550
0.0600
0.0550
0.0600
134,000
+0.01(+20.00%)
Jan 02, 2020
0.0500
0.0500
0.0500
0.0500
1,000
+0.00(+0.00%)
Dec 31, 2019
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Dec 30, 2019
0.0450
0.0550
0.0450
0.0550
498,000
+0.01(+37.50%)
Dec 27, 2019
0.0400
0.0400
0.0400
0.0400
165,000
+0.00(+0.00%)
Dec 23, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Dec 19, 2019
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Dec 13, 2019
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Dec 12, 2019
0.0300
0.0350
0.0300
0.0350
275,412
+0.01(+16.67%)
Dec 11, 2019
0.0350
0.0350
0.0300
0.0300
136,412
-0.01(-14.29%)
Dec 10, 2019
0.0350
0.0400
0.0350
0.0350
626,000
-0.00(-12.50%)
Dec 06, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Dec 03, 2019
0.0400
0.0400
0.0400
0
+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.