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
Cannabix Technologies Inc
(OP:
BLOZF
)
0.4964
+0.0378 (+8.24%)
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 5, 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 (%)
Dec 31, 2020
0.6979
0.6979
0.6979
349,722
+0.03(+4.16%)
Dec 30, 2020
0.6950
0.6950
0.6500
0.6700
349,722
-0.03(-4.29%)
Dec 29, 2020
0.6710
0.7133
0.6601
0.7000
300,381
-0.02(-2.17%)
Dec 28, 2020
0.7250
0.7300
0.6725
0.7155
219,806
-0.00(-0.54%)
Dec 24, 2020
0.7400
0.7400
0.6990
0.7194
168,000
+0.02(+2.77%)
Dec 23, 2020
0.6590
0.7000
0.6273
0.7000
289,761
+0.05(+7.69%)
Dec 22, 2020
0.6980
0.6990
0.6245
0.6500
631,678
-0.06(-8.45%)
Dec 21, 2020
0.7600
0.7600
0.6602
0.7100
461,993
-0.03(-4.31%)
Dec 18, 2020
0.7210
0.8000
0.7210
0.7420
336,400
-0.03(-4.21%)
Dec 17, 2020
0.7820
0.7820
0.7400
0.7746
495,555
+0.01(+1.92%)
Dec 16, 2020
0.8000
0.8000
0.7426
0.7600
332,968
-0.00(-0.52%)
Dec 15, 2020
0.7100
0.8000
0.7000
0.7640
478,512
+0.04(+6.10%)
Dec 14, 2020
0.7538
0.7580
0.7070
0.7201
268,118
+0.01(+1.19%)
Dec 11, 2020
0.6745
0.7383
0.6595
0.7116
263,900
+0.01(+1.69%)
Dec 10, 2020
0.6850
0.7095
0.6850
0.6998
149,850
+0.01(+1.49%)
Dec 09, 2020
0.7450
0.7450
0.6806
0.6895
281,135
+0.00(+0.58%)
Dec 08, 2020
0.7000
0.7360
0.6667
0.6855
245,742
-0.02(-2.68%)
Dec 07, 2020
0.6630
0.7440
0.6630
0.7044
356,643
+0.02(+2.28%)
Dec 04, 2020
0.7700
0.7700
0.6700
0.6887
819,000
-0.04(-5.66%)
Dec 03, 2020
0.6570
0.7800
0.6570
0.7300
787,698
+0.06(+8.78%)
Dec 02, 2020
0.6550
0.6900
0.6164
0.6711
599,925
+0.01(+1.88%)
Dec 01, 2020
0.8040
0.8300
0.6000
0.6587
1,759,310
-0.16(-19.29%)
Nov 30, 2020
0.5250
0.8254
0.5200
0.8161
2,865,590
+0.30(+59.39%)
Nov 27, 2020
0.4470
0.5257
0.4340
0.5120
433,800
+0.07(+15.84%)
Nov 25, 2020
0.4800
0.4800
0.4380
0.4420
262,700
-0.01(-2.56%)
Nov 24, 2020
0.4880
0.4880
0.4480
0.4536
293,141
+0.02(+3.47%)
Nov 23, 2020
0.4100
0.5600
0.3943
0.4384
1,709,866
+0.06(+15.37%)
Nov 20, 2020
0.3570
0.3900
0.3570
0.3800
178,000
+0.00(+0.53%)
Nov 19, 2020
0.3495
0.3847
0.3470
0.3780
86,508
+0.00(+0.05%)
Nov 18, 2020
0.3601
0.3845
0.3601
0.3778
155,824
+0.00(+1.29%)
Nov 17, 2020
0.3800
0.3900
0.3510
0.3730
153,888
-0.00(-0.72%)
Nov 16, 2020
0.3670
0.3800
0.3255
0.3757
128,215
+0.00(+0.59%)
Nov 13, 2020
0.3200
0.3746
0.3200
0.3735
80,600
+0.01(+2.05%)
Nov 12, 2020
0.3500
0.3800
0.3497
0.3660
100,575
+0.02(+4.66%)
Nov 11, 2020
0.3389
0.3525
0.3257
0.3497
83,060
-0.00(-0.09%)
Nov 10, 2020
0.3600
0.3745
0.3300
0.3500
217,838
-0.01(-2.02%)
Nov 09, 2020
0.3869
0.4000
0.3334
0.3572
291,652
-0.02(-4.75%)
Nov 06, 2020
0.3603
0.3858
0.3401
0.3750
345,700
+0.03(+7.91%)
Nov 05, 2020
0.3570
0.3819
0.3271
0.3475
433,030
+0.02(+5.05%)
Nov 04, 2020
0.3295
0.3400
0.3135
0.3308
63,961
+0.00(+1.41%)
Nov 03, 2020
0.3240
0.3321
0.3141
0.3262
73,085
-0.00(-0.12%)
Nov 02, 2020
0.3470
0.3470
0.2950
0.3266
166,633
+0.01(+4.68%)
Oct 30, 2020
0.3439
0.3450
0.3100
0.3120
69,000
-0.02(-5.88%)
Oct 29, 2020
0.3600
0.3900
0.3209
0.3315
180,191
-0.03(-7.69%)
Oct 28, 2020
0.3190
0.4000
0.3111
0.3591
800,326
+0.05(+16.70%)
Oct 27, 2020
0.2755
0.3213
0.2755
0.3077
96,022
+0.01(+3.95%)
Oct 26, 2020
0.2720
0.3050
0.2720
0.2960
113,356
-0.01(-2.89%)
Oct 23, 2020
0.3380
0.3380
0.2910
0.3048
36,800
-0.00(-1.52%)
Oct 22, 2020
0.3081
0.3147
0.3000
0.3095
77,526
+0.00(+1.48%)
Oct 21, 2020
0.3360
0.3360
0.3000
0.3050
61,456
-0.01(-3.05%)
Oct 20, 2020
0.3100
0.3200
0.3000
0.3146
112,392
+0.01(+4.87%)
Oct 19, 2020
0.2950
0.3100
0.2920
0.3000
72,168
+0.00(+0.00%)
Oct 16, 2020
0.2946
0.3100
0.2946
0.3000
84,000
-0.01(-2.22%)
Oct 15, 2020
0.2900
0.3210
0.2900
0.3068
39,349
-0.01(-2.11%)
Oct 14, 2020
0.3037
0.3209
0.3000
0.3134
47,828
+0.01(+2.75%)
Oct 13, 2020
0.3300
0.3300
0.3050
0.3050
89,722
-0.02(-6.15%)
Oct 12, 2020
0.3070
0.3250
0.2770
0.3250
75,655
+0.02(+5.31%)
Oct 09, 2020
0.3095
0.3284
0.2925
0.3086
62,100
-0.01(-3.53%)
Oct 08, 2020
0.2945
0.3268
0.2890
0.3199
48,874
+0.01(+2.24%)
Oct 07, 2020
0.2961
0.3260
0.2961
0.3129
57,872
-0.00(-0.48%)
Oct 06, 2020
0.3210
0.3369
0.3000
0.3144
94,870
-0.02(-5.87%)
Oct 05, 2020
0.3170
0.3600
0.3170
0.3340
198,197
+0.03(+9.29%)
Oct 02, 2020
0.3330
0.3330
0.2976
0.3056
68,400
-0.00(-1.32%)
Oct 01, 2020
0.2840
0.3252
0.2840
0.3097
110,826
+0.01(+2.21%)
Sep 30, 2020
0.2860
0.3240
0.2860
0.3030
81,527
-0.01(-2.88%)
Sep 29, 2020
0.2976
0.3223
0.2976
0.3120
34,735
+0.00(+0.65%)
Sep 28, 2020
0.3100
0.3339
0.3100
0.3100
62,016
-0.01(-1.71%)
Sep 25, 2020
0.3212
0.3212
0.3010
0.3154
83,400
-0.00(-1.44%)
Sep 24, 2020
0.3180
0.3300
0.3116
0.3200
80,615
-0.01(-1.54%)
Sep 23, 2020
0.3200
0.3447
0.3200
0.3250
21,134
-0.00(-0.73%)
Sep 22, 2020
0.3461
0.3461
0.3199
0.3274
51,754
-0.00(-1.44%)
Sep 21, 2020
0.3185
0.3481
0.3185
0.3322
222,748
+0.00(+0.67%)
Sep 18, 2020
0.3554
0.3554
0.3300
0.3300
110,200
-0.02(-5.71%)
Sep 17, 2020
0.3235
0.3601
0.3235
0.3500
61,898
-0.00(-0.85%)
Sep 16, 2020
0.3500
0.3600
0.3432
0.3530
64,952
+0.00(+0.86%)
Sep 15, 2020
0.3281
0.3575
0.3257
0.3500
178,047
+0.01(+4.48%)
Sep 14, 2020
0.3325
0.3500
0.3300
0.3350
54,044
-0.00(-1.33%)
Sep 11, 2020
0.3500
0.3500
0.3317
0.3395
34,600
-0.00(-1.16%)
Sep 10, 2020
0.3479
0.3500
0.3400
0.3435
40,860
-0.00(-0.49%)
Sep 09, 2020
0.3458
0.3555
0.3400
0.3452
106,710
+0.00(+0.79%)
Sep 08, 2020
0.3500
0.3600
0.3400
0.3425
75,984
-0.01(-1.52%)
Sep 04, 2020
0.3418
0.3627
0.3418
0.3478
62,700
+0.00(+0.52%)
Sep 03, 2020
0.3624
0.3624
0.3450
0.3460
78,745
-0.01(-2.54%)
Sep 02, 2020
0.3583
0.3631
0.3500
0.3550
132,141
-0.00(-0.56%)
Sep 01, 2020
0.3840
0.3840
0.3541
0.3570
179,773
-0.00(-0.36%)
Aug 31, 2020
0.3330
0.3723
0.3330
0.3583
68,196
-0.00(-0.47%)
Aug 28, 2020
0.3393
0.3799
0.3393
0.3600
48,600
+0.00(+1.12%)
Aug 27, 2020
0.3577
0.3750
0.3550
0.3560
135,600
-0.01(-2.68%)
Aug 26, 2020
0.3700
0.3755
0.3600
0.3658
73,094
-0.00(-1.14%)
Aug 25, 2020
0.3480
0.3753
0.3480
0.3700
83,380
+0.00(+1.09%)
Aug 24, 2020
0.3410
0.3799
0.3410
0.3660
117,973
-0.01(-2.32%)
Aug 21, 2020
0.3600
0.3775
0.3600
0.3747
67,200
+0.00(+0.78%)
Aug 20, 2020
0.3652
0.3796
0.3613
0.3718
59,769
+0.01(+1.56%)
Aug 19, 2020
0.3675
0.3786
0.3420
0.3661
87,470
-0.00(-0.62%)
Aug 18, 2020
0.3759
0.3822
0.3638
0.3684
80,732
+0.00(+0.35%)
Aug 17, 2020
0.3800
0.3950
0.3613
0.3671
122,324
-0.01(-3.39%)
Aug 14, 2020
0.4051
0.4058
0.3735
0.3800
97,700
-0.00(-0.24%)
Aug 13, 2020
0.3449
0.4148
0.3449
0.3809
476,957
+0.03(+8.95%)
Aug 12, 2020
0.3764
0.3764
0.3450
0.3496
170,982
-0.01(-3.16%)
Aug 11, 2020
0.3500
0.3725
0.3500
0.3610
66,675
+0.00(+0.06%)
Aug 10, 2020
0.3908
0.4105
0.3590
0.3608
163,800
-0.03(-6.89%)
Aug 07, 2020
0.3653
0.4000
0.3619
0.3875
112,300
+0.02(+4.73%)
Aug 06, 2020
0.3455
0.3922
0.3455
0.3700
41,696
-0.01(-1.33%)
Aug 05, 2020
0.4050
0.4100
0.3610
0.3750
79,752
+0.01(+2.18%)
Aug 04, 2020
0.3753
0.3862
0.3545
0.3670
100,330
-0.02(-5.75%)
Aug 03, 2020
0.4013
0.4013
0.3760
0.3894
100,399
-0.01(-1.42%)
Jul 31, 2020
0.3390
0.4200
0.3390
0.3950
116,900
+0.04(+11.74%)
Jul 30, 2020
0.3240
0.3591
0.3240
0.3535
59,253
+0.00(+1.00%)
Jul 29, 2020
0.3408
0.3627
0.3408
0.3500
147,045
-0.01(-2.78%)
Jul 28, 2020
0.3280
0.3703
0.3280
0.3600
96,505
-0.01(-2.39%)
Jul 27, 2020
0.3820
0.3820
0.3340
0.3688
236,385
-0.01(-2.43%)
Jul 24, 2020
0.3676
0.3880
0.3651
0.3780
26,200
-0.00(-0.60%)
Jul 23, 2020
0.3725
0.4152
0.3692
0.3803
109,206
-0.01(-2.31%)
Jul 22, 2020
0.3690
0.4204
0.3637
0.3893
276,020
-0.01(-2.68%)
Jul 21, 2020
0.3860
0.4276
0.3860
0.4000
45,335
-0.01(-2.44%)
Jul 20, 2020
0.3910
0.4500
0.3910
0.4100
142,900
+0.00(+0.61%)
Jul 17, 2020
0.4150
0.4150
0.3900
0.4075
130,000
+0.01(+1.52%)
Jul 16, 2020
0.3890
0.4100
0.3880
0.4014
113,025
-0.01(-2.03%)
Jul 15, 2020
0.4010
0.4298
0.3801
0.4097
87,679
+0.00(+0.54%)
Jul 14, 2020
0.4330
0.4330
0.3800
0.4075
100,094
-0.01(-2.74%)
Jul 13, 2020
0.4500
0.4500
0.3800
0.4190
268,161
+0.02(+6.08%)
Jul 10, 2020
0.3735
0.4162
0.3644
0.3950
278,800
+0.04(+9.72%)
Jul 09, 2020
0.3765
0.4283
0.3500
0.3600
355,438
-0.04(-10.00%)
Jul 08, 2020
0.4845
0.6396
0.3930
0.4000
1,480,098
-0.08(-17.53%)
Jul 07, 2020
0.3310
0.5099
0.3309
0.4850
1,233,620
+0.13(+37.47%)
Jul 06, 2020
0.2960
0.3800
0.2960
0.3528
537,481
+0.05(+17.40%)
Jul 02, 2020
0.3100
0.3150
0.2900
0.3005
181,800
-0.01(-3.06%)
Jul 01, 2020
0.2900
0.3199
0.2900
0.3100
114,788
-0.00(-0.64%)
Jun 30, 2020
0.3198
0.3317
0.3100
0.3120
98,181
-0.00(-0.79%)
Jun 29, 2020
0.3300
0.3364
0.2935
0.3145
188,949
-0.02(-5.78%)
Jun 26, 2020
0.3237
0.3350
0.3109
0.3338
32,400
-0.00(-0.03%)
Jun 25, 2020
0.3575
0.3600
0.3050
0.3339
73,586
+0.01(+1.95%)
Jun 24, 2020
0.3414
0.3414
0.3041
0.3275
118,191
-0.00(-0.33%)
Jun 23, 2020
0.3366
0.3461
0.3200
0.3286
78,967
+0.00(+1.11%)
Jun 22, 2020
0.2990
0.3409
0.2990
0.3250
125,786
-0.00(-0.03%)
Jun 19, 2020
0.2970
0.3450
0.2970
0.3251
137,000
-0.00(-0.43%)
Jun 18, 2020
0.3180
0.3424
0.3180
0.3265
54,403
-0.00(-1.03%)
Jun 17, 2020
0.3377
0.3499
0.3194
0.3299
97,927
-0.01(-3.59%)
Jun 16, 2020
0.3355
0.3497
0.3260
0.3422
93,875
+0.00(+0.65%)
Jun 15, 2020
0.3400
0.3518
0.3290
0.3400
56,837
+0.01(+3.09%)
Jun 12, 2020
0.3307
0.3348
0.3150
0.3298
39,400
+0.01(+3.61%)
Jun 11, 2020
0.3300
0.3450
0.3070
0.3183
105,404
-0.02(-7.07%)
Jun 10, 2020
0.3470
0.3500
0.3000
0.3425
158,377
+0.01(+2.76%)
Jun 09, 2020
0.3080
0.3475
0.3080
0.3333
98,885
-0.01(-3.39%)
Jun 08, 2020
0.2890
0.3450
0.2890
0.3450
265,222
+0.02(+6.15%)
Jun 05, 2020
0.3315
0.3400
0.3250
0.3250
156,300
-0.01(-1.96%)
Jun 04, 2020
0.3400
0.3622
0.3242
0.3315
87,117
-0.01(-2.33%)
Jun 03, 2020
0.3562
0.3632
0.3220
0.3394
183,199
-0.01(-3.39%)
Jun 02, 2020
0.3662
0.3718
0.3513
0.3513
46,677
-0.01(-3.46%)
Jun 01, 2020
0.3343
0.3640
0.3343
0.3639
248,666
+0.01(+3.97%)
May 29, 2020
0.3284
0.3598
0.3209
0.3500
270,500
+0.02(+6.06%)
May 28, 2020
0.2995
0.3433
0.2995
0.3300
104,291
+0.01(+3.81%)
May 27, 2020
0.3190
0.3500
0.3100
0.3179
178,097
-0.02(-6.50%)
May 26, 2020
0.3250
0.3625
0.3141
0.3400
337,106
+0.03(+10.93%)
May 22, 2020
0.2920
0.3089
0.2920
0.3065
73,900
+0.01(+2.17%)
May 21, 2020
0.3020
0.3132
0.2905
0.3000
98,966
+0.00(+0.00%)
May 20, 2020
0.2730
0.3140
0.2730
0.3000
219,863
-0.01(-4.46%)
May 19, 2020
0.2900
0.3147
0.2900
0.3140
169,194
+0.01(+4.67%)
May 18, 2020
0.3200
0.3200
0.2640
0.3000
150,671
-0.01(-2.91%)
May 15, 2020
0.3000
0.3090
0.2825
0.3090
96,500
+0.01(+3.55%)
May 14, 2020
0.3037
0.3174
0.2939
0.2984
69,261
-0.01(-1.87%)
May 13, 2020
0.3100
0.3314
0.3000
0.3041
63,295
-0.00(-0.30%)
May 12, 2020
0.3080
0.3600
0.3000
0.3050
236,905
-0.02(-4.84%)
May 11, 2020
0.3140
0.3550
0.3097
0.3205
360,216
+0.01(+3.72%)
May 08, 2020
0.3117
0.3199
0.2999
0.3090
90,400
-0.00(-0.29%)
May 07, 2020
0.2827
0.3242
0.2827
0.3099
127,921
+0.01(+4.34%)
May 06, 2020
0.3040
0.3152
0.2901
0.2970
77,171
-0.02(-5.77%)
May 05, 2020
0.2760
0.3160
0.2760
0.3152
102,620
+0.02(+6.85%)
May 04, 2020
0.3059
0.3059
0.2870
0.2950
82,688
-0.00(-1.50%)
May 01, 2020
0.2766
0.3000
0.2766
0.2995
96,300
+0.02(+5.79%)
Apr 30, 2020
0.2907
0.3015
0.2800
0.2831
72,723
-0.01(-2.38%)
Apr 29, 2020
0.2985
0.3179
0.2814
0.2900
113,687
+0.01(+3.57%)
Apr 28, 2020
0.3084
0.3163
0.2800
0.2800
121,301
-0.02(-7.44%)
Apr 27, 2020
0.3161
0.3161
0.2857
0.3025
104,298
-0.00(-0.85%)
Apr 24, 2020
0.2650
0.3105
0.2650
0.3051
100,800
+0.02(+5.21%)
Apr 23, 2020
0.3110
0.3110
0.2832
0.2900
183,012
-0.00(-1.66%)
Apr 22, 2020
0.2920
0.3449
0.2840
0.2949
87,443
-0.01(-1.70%)
Apr 21, 2020
0.3549
0.3549
0.2900
0.3000
78,246
-0.03(-8.12%)
Apr 20, 2020
0.3112
0.3400
0.2930
0.3265
50,407
+0.00(+0.09%)
Apr 17, 2020
0.3390
0.3565
0.3195
0.3262
83,900
-0.01(-3.26%)
Apr 16, 2020
0.3640
0.3640
0.3281
0.3372
119,315
+0.01(+4.14%)
Apr 15, 2020
0.3700
0.3813
0.3121
0.3238
151,646
-0.05(-12.25%)
Apr 14, 2020
0.2645
0.4000
0.2568
0.3690
826,926
+0.10(+36.67%)
Apr 13, 2020
0.2570
0.2912
0.2430
0.2700
112,543
-0.01(-3.40%)
Apr 09, 2020
0.2500
0.2899
0.2500
0.2795
186,600
+0.01(+3.52%)
Apr 08, 2020
0.2559
0.2839
0.2559
0.2700
57,982
+0.00(+1.20%)
Apr 07, 2020
0.2270
0.2890
0.2270
0.2668
90,365
+0.01(+3.17%)
Apr 06, 2020
0.2475
0.2790
0.2475
0.2586
215,331
-0.01(-4.68%)
Apr 03, 2020
0.2820
0.2820
0.2601
0.2713
179,800
-0.01(-2.41%)
Apr 02, 2020
0.2460
0.3060
0.2460
0.2780
109,277
-0.01(-3.14%)
Apr 01, 2020
0.3010
0.3110
0.2793
0.2870
119,254
-0.02(-6.45%)
Mar 31, 2020
0.2900
0.3136
0.2900
0.3068
84,329
+0.02(+5.79%)
Mar 30, 2020
0.2480
0.3240
0.2480
0.2900
265,422
-0.02(-6.21%)
Mar 27, 2020
0.3390
0.3390
0.2900
0.3092
159,100
-0.00(-0.87%)
Mar 26, 2020
0.3075
0.3300
0.2815
0.3119
174,512
+0.01(+2.50%)
Mar 25, 2020
0.2600
0.3119
0.2600
0.3043
372,298
+0.03(+9.70%)
Mar 24, 2020
0.2560
0.2900
0.2534
0.2774
182,228
+0.03(+10.96%)
Mar 23, 2020
0.2455
0.3070
0.2275
0.2500
524,392
-0.04(-12.43%)
Mar 20, 2020
0.2520
0.3400
0.2520
0.2855
140,700
-0.00(-1.14%)
Mar 19, 2020
0.2940
0.3295
0.2600
0.2888
373,545
-0.02(-6.84%)
Mar 18, 2020
0.3000
0.3383
0.2458
0.3100
557,563
+0.02(+8.47%)
Mar 17, 2020
0.2960
0.3450
0.2857
0.2858
169,116
-0.01(-4.73%)
Mar 16, 2020
0.2421
0.3731
0.2421
0.3000
274,910
-0.07(-18.37%)
Mar 13, 2020
0.3250
0.3699
0.3100
0.3675
285,900
+0.04(+12.66%)
Mar 12, 2020
0.3625
0.3625
0.3100
0.3262
363,386
-0.04(-11.84%)
Mar 11, 2020
0.3800
0.4180
0.3685
0.3700
170,392
-0.01(-2.63%)
Mar 10, 2020
0.4500
0.4500
0.3500
0.3800
101,059
+0.04(+11.76%)
Mar 09, 2020
0.3295
0.4068
0.3295
0.3400
309,351
-0.06(-14.62%)
Mar 06, 2020
0.4135
0.4443
0.3850
0.3982
145,500
-0.05(-11.25%)
Mar 05, 2020
0.3977
0.4500
0.3977
0.4487
55,025
+0.01(+2.65%)
Mar 04, 2020
0.4921
0.4921
0.4250
0.4371
159,602
+0.00(+0.18%)
Mar 03, 2020
0.4780
0.5060
0.4151
0.4363
215,185
-0.06(-12.74%)
Mar 02, 2020
0.4000
0.5188
0.3700
0.5000
682,021
+0.15(+41.72%)
Feb 28, 2020
0.3580
0.3665
0.3000
0.3528
383,300
-0.02(-5.77%)
Feb 27, 2020
0.3830
0.4030
0.3600
0.3744
153,367
-0.01(-3.53%)
Feb 26, 2020
0.3780
0.4179
0.3448
0.3881
400,153
-0.02(-5.09%)
Feb 25, 2020
0.4670
0.4670
0.4000
0.4089
270,303
-0.04(-9.83%)
Feb 24, 2020
0.4440
0.4801
0.4440
0.4535
189,505
-0.01(-2.89%)
Feb 21, 2020
0.4521
0.4948
0.4472
0.4670
77,900
+0.02(+3.55%)
Feb 20, 2020
0.4818
0.4818
0.4503
0.4510
84,516
-0.03(-5.77%)
Feb 19, 2020
0.4705
0.5000
0.4592
0.4786
149,592
-0.00(-0.29%)
Feb 18, 2020
0.4774
0.4946
0.4725
0.4800
93,292
-0.02(-3.52%)
Feb 14, 2020
0.4813
0.5100
0.4800
0.4975
62,300
+0.02(+3.62%)
Feb 13, 2020
0.4830
0.5100
0.4623
0.4801
64,823
-0.02(-4.31%)
Feb 12, 2020
0.5160
0.5360
0.5000
0.5017
77,303
-0.01(-1.34%)
Feb 11, 2020
0.5000
0.5300
0.4788
0.5085
117,638
+0.00(+0.20%)
Feb 10, 2020
0.5164
0.5456
0.4800
0.5075
100,055
+0.01(+2.53%)
Feb 07, 2020
0.5230
0.5255
0.4888
0.4950
124,700
+0.02(+3.49%)
Feb 06, 2020
0.4740
0.5003
0.4616
0.4783
107,138
+0.01(+1.29%)
Feb 05, 2020
0.5100
0.5198
0.4591
0.4722
82,380
+0.01(+1.55%)
Feb 04, 2020
0.4800
0.5298
0.4596
0.4650
117,884
-0.02(-5.06%)
Feb 03, 2020
0.5060
0.5100
0.4713
0.4898
104,752
-0.02(-3.96%)
Jan 31, 2020
0.4950
0.5334
0.4950
0.5100
132,700
-0.02(-3.77%)
Jan 30, 2020
0.4870
0.5333
0.4717
0.5300
224,019
+0.05(+10.16%)
Jan 29, 2020
0.4778
0.4900
0.4372
0.4811
206,769
+0.03(+7.39%)
Jan 28, 2020
0.4680
0.4680
0.4250
0.4480
80,970
+0.00(+0.40%)
Jan 27, 2020
0.4770
0.4770
0.4350
0.4462
319,564
-0.07(-13.36%)
Jan 24, 2020
0.5354
0.5400
0.4970
0.5150
149,800
-0.02(-4.24%)
Jan 23, 2020
0.4900
0.5500
0.4900
0.5378
132,588
+0.04(+7.56%)
Jan 22, 2020
0.6000
0.6000
0.4763
0.5000
606,919
-0.10(-16.67%)
Jan 21, 2020
0.6200
0.6200
0.5800
0.6000
258,268
-0.02(-3.75%)
Jan 17, 2020
0.6143
0.6528
0.5850
0.6234
141,600
+0.00(+0.55%)
Jan 16, 2020
0.6050
0.6308
0.5777
0.6200
220,475
+0.02(+2.62%)
Jan 15, 2020
0.5910
0.6393
0.5570
0.6042
371,062
+0.03(+5.74%)
Jan 14, 2020
0.5400
0.6460
0.5400
0.5714
298,741
-0.04(-6.33%)
Jan 13, 2020
0.6240
0.6800
0.5450
0.6100
743,101
+0.05(+9.42%)
Jan 10, 2020
0.8268
0.8330
0.5485
0.5575
2,510,300
-0.18(-24.66%)
Jan 09, 2020
0.5701
0.7800
0.5500
0.7400
2,141,821
+0.19(+34.55%)
Jan 08, 2020
0.4760
0.5525
0.4431
0.5500
853,014
+0.10(+22.22%)
Jan 07, 2020
0.4130
0.5408
0.3980
0.4500
1,261,844
+0.04(+10.84%)
Jan 06, 2020
0.4690
0.4690
0.3811
0.4060
380,481
-0.04(-9.78%)
Jan 03, 2020
0.3350
0.4600
0.3106
0.4500
1,126,600
+0.14(+46.96%)
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.