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
American Cannabis Company Inc
(OP:
AMMJ
)
0.0081
+0.0008 (+10.96%)
Streaming Delayed Price
Updated: 3:53 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 (%)
Dec 31, 2018
0.3205
0.3500
0.2800
0.3000
321,500
-0.01(-4.67%)
Dec 28, 2018
0.3001
0.3300
0.2801
0.3147
102,500
+0.00(+1.52%)
Dec 27, 2018
0.3074
0.3349
0.2500
0.3100
252,539
+0.00(+0.03%)
Dec 26, 2018
0.3285
0.4000
0.2600
0.3099
159,124
-0.02(-6.09%)
Dec 24, 2018
0.2850
0.3500
0.2600
0.3300
43,300
+0.05(+17.82%)
Dec 21, 2018
0.3600
0.3600
0.2200
0.2801
252,100
-0.04(-12.47%)
Dec 20, 2018
0.3600
0.4100
0.3100
0.3200
100,868
-0.03(-8.57%)
Dec 19, 2018
0.3749
0.3897
0.3500
0.3500
117,421
-0.01(-3.45%)
Dec 18, 2018
0.3500
0.3900
0.3500
0.3625
108,284
-0.03(-7.05%)
Dec 17, 2018
0.4150
0.4500
0.3800
0.3900
103,884
-0.02(-4.88%)
Dec 14, 2018
0.3800
0.4100
0.3600
0.4100
75,700
+0.04(+10.81%)
Dec 13, 2018
0.3805
0.4100
0.3600
0.3700
70,686
+0.01(+2.13%)
Dec 12, 2018
0.4000
0.4100
0.3500
0.3623
74,821
-0.04(-9.43%)
Dec 11, 2018
0.3700
0.4000
0.3500
0.4000
73,996
+0.04(+12.36%)
Dec 10, 2018
0.3650
0.3780
0.3500
0.3560
106,974
-0.02(-5.07%)
Dec 07, 2018
0.3700
0.4200
0.3700
0.3750
78,900
-0.02(-5.42%)
Dec 06, 2018
0.4200
0.4300
0.3800
0.3965
131,058
-0.01(-3.29%)
Dec 04, 2018
0.4200
0.4300
0.4100
0.4100
72,800
-0.00(-0.36%)
Dec 03, 2018
0.4350
0.4500
0.4100
0.4115
39,112
+0.01(+1.60%)
Nov 30, 2018
0.3850
0.4200
0.3500
0.4050
43,700
-0.01(-3.57%)
Nov 29, 2018
0.4251
0.4500
0.4001
0.4200
38,441
+0.01(+2.44%)
Nov 28, 2018
0.4899
0.4900
0.4000
0.4100
55,200
+0.00(+0.00%)
Nov 27, 2018
0.3950
0.4900
0.3950
0.4100
74,102
+0.00(+1.23%)
Nov 26, 2018
0.4150
0.4400
0.3900
0.4050
26,143
-0.01(-2.36%)
Nov 23, 2018
0.4303
0.4600
0.4002
0.4148
71,000
-0.01(-1.24%)
Nov 21, 2018
0.4200
0.4200
0.4200
0
+0.01(+1.67%)
Nov 20, 2018
0.4500
0.5000
0.4131
0.4131
87,348
-0.03(-6.11%)
Nov 19, 2018
0.4200
0.4898
0.4200
0.4400
43,258
-0.01(-2.37%)
Nov 16, 2018
0.4650
0.5000
0.4500
0.4507
43,600
-0.01(-2.02%)
Nov 15, 2018
0.4550
0.4950
0.3900
0.4600
35,772
-0.03(-6.12%)
Nov 14, 2018
0.5094
0.5400
0.4600
0.4900
132,258
+0.00(+0.00%)
Nov 13, 2018
0.4350
0.5040
0.4000
0.4900
65,483
+0.01(+2.08%)
Nov 12, 2018
0.4901
0.5050
0.4750
0.4800
37,252
-0.02(-3.23%)
Nov 09, 2018
0.5095
0.5490
0.4700
0.4960
41,300
-0.02(-3.69%)
Nov 08, 2018
0.5000
0.5500
0.4900
0.5150
213,229
+0.02(+3.00%)
Nov 07, 2018
0.5300
0.5500
0.4980
0.5000
129,524
-0.01(-1.86%)
Nov 06, 2018
0.4850
0.5100
0.4700
0.5095
85,029
+0.04(+8.40%)
Nov 05, 2018
0.4826
0.5000
0.4651
0.4700
55,803
-0.03(-6.00%)
Nov 02, 2018
0.5190
0.5200
0.4500
0.5000
38,400
+0.01(+2.04%)
Nov 01, 2018
0.4150
0.5200
0.4150
0.4900
53,151
+0.00(+0.00%)
Oct 31, 2018
0.4700
0.5200
0.4500
0.4900
83,545
-0.00(-0.39%)
Oct 30, 2018
0.4730
0.5000
0.4500
0.4919
67,323
+0.02(+4.00%)
Oct 29, 2018
0.5115
0.5500
0.4730
0.4730
100,035
-0.02(-3.47%)
Oct 26, 2018
0.4700
0.5799
0.4700
0.4900
81,000
-0.01(-2.00%)
Oct 25, 2018
0.5600
0.5850
0.4810
0.5000
69,906
+0.00(+0.00%)
Oct 24, 2018
0.6300
0.6300
0.4770
0.5000
78,717
+0.02(+4.82%)
Oct 23, 2018
0.5000
0.5144
0.4676
0.4770
145,658
-0.04(-8.27%)
Oct 22, 2018
0.5580
0.5700
0.5100
0.5200
119,222
-0.04(-6.81%)
Oct 19, 2018
0.5990
0.5990
0.5350
0.5580
104,400
-0.01(-2.11%)
Oct 18, 2018
0.5367
0.6300
0.5350
0.5700
102,438
+0.03(+5.56%)
Oct 17, 2018
0.5750
0.6490
0.5353
0.5400
169,957
-0.04(-6.49%)
Oct 16, 2018
0.6000
0.6000
0.5500
0.5775
208,618
+0.01(+1.32%)
Oct 15, 2018
0.5100
0.5900
0.5100
0.5700
215,862
+0.05(+9.62%)
Oct 12, 2018
0.5005
0.5500
0.5005
0.5200
79,700
+0.00(+0.00%)
Oct 11, 2018
0.5280
0.5560
0.4700
0.5200
66,869
+0.02(+4.00%)
Oct 10, 2018
0.5100
0.5400
0.5000
0.5000
113,455
-0.01(-2.04%)
Oct 09, 2018
0.5200
0.5600
0.5010
0.5104
128,624
-0.02(-3.21%)
Oct 08, 2018
0.5700
0.5700
0.5200
0.5273
88,904
-0.02(-4.13%)
Oct 05, 2018
0.5900
0.5900
0.5101
0.5500
98,800
+0.02(+3.38%)
Oct 04, 2018
0.6000
0.6200
0.5000
0.5320
108,671
+0.00(+0.38%)
Oct 03, 2018
0.5000
0.5700
0.5000
0.5300
142,306
+0.00(+0.09%)
Oct 02, 2018
0.5100
0.5650
0.5100
0.5295
186,347
-0.03(-5.45%)
Oct 01, 2018
0.5700
0.5800
0.5500
0.5600
145,468
-0.01(-2.61%)
Sep 28, 2018
0.5800
0.5999
0.5600
0.5750
85,900
-0.01(-0.86%)
Sep 27, 2018
0.6050
0.6499
0.5800
0.5800
133,379
-0.03(-4.92%)
Sep 26, 2018
0.6500
0.6500
0.5800
0.6100
78,203
+0.01(+2.09%)
Sep 25, 2018
0.5895
0.6100
0.5719
0.5975
170,025
+0.01(+2.00%)
Sep 24, 2018
0.5600
0.6400
0.5600
0.5858
199,060
+0.01(+1.88%)
Sep 21, 2018
0.6500
0.6875
0.5500
0.5750
229,300
-0.05(-7.26%)
Sep 20, 2018
0.5200
0.6200
0.5000
0.6200
353,392
+0.10(+19.23%)
Sep 19, 2018
0.5200
0.5500
0.4525
0.5200
268,105
+0.01(+1.76%)
Sep 18, 2018
0.5301
0.5500
0.5000
0.5110
117,539
-0.02(-3.60%)
Sep 17, 2018
0.4900
0.5800
0.4500
0.5301
155,649
+0.00(+0.02%)
Sep 14, 2018
0.5600
0.5600
0.5101
0.5300
105,900
-0.05(-8.46%)
Sep 13, 2018
0.5600
0.5790
0.5100
0.5790
144,271
+0.02(+3.76%)
Sep 12, 2018
0.5107
0.5600
0.4814
0.5580
166,904
+0.04(+8.62%)
Sep 11, 2018
0.4600
0.5170
0.4500
0.5137
178,468
+0.03(+7.00%)
Sep 10, 2018
0.4730
0.5050
0.4650
0.4801
225,094
-0.03(-5.86%)
Sep 07, 2018
0.5358
0.5544
0.4980
0.5100
201,300
-0.05(-8.93%)
Sep 06, 2018
0.5625
0.5800
0.5200
0.5600
107,149
-0.02(-3.11%)
Sep 05, 2018
0.5750
0.6000
0.5401
0.5780
148,088
-0.02(-3.67%)
Sep 04, 2018
0.6075
0.6500
0.5601
0.6000
212,410
-0.04(-5.51%)
Aug 31, 2018
0.6350
0.6350
0.6350
0
+0.03(+4.10%)
Aug 30, 2018
0.6200
0.6500
0.5600
0.6100
99,976
+0.00(+0.00%)
Aug 29, 2018
0.5800
0.6190
0.5300
0.6100
123,648
+0.05(+8.93%)
Aug 28, 2018
0.5500
0.5600
0.5100
0.5600
115,849
+0.00(+0.00%)
Aug 27, 2018
0.6600
0.7050
0.4702
0.5600
353,789
-0.10(-15.15%)
Aug 24, 2018
0.6675
0.6800
0.6050
0.6600
208,000
-0.02(-2.94%)
Aug 23, 2018
0.7351
0.7500
0.6310
0.6800
291,918
-0.05(-7.47%)
Aug 22, 2018
0.7400
0.7500
0.6920
0.7349
567,649
+0.04(+6.51%)
Aug 21, 2018
0.5080
0.7122
0.5080
0.6900
740,443
+0.15(+27.78%)
Aug 20, 2018
0.4660
0.5850
0.4320
0.5400
360,799
+0.09(+20.43%)
Aug 17, 2018
0.4311
0.4500
0.4301
0.4484
47,900
+0.01(+1.91%)
Aug 16, 2018
0.4740
0.4850
0.4301
0.4400
79,055
-0.03(-7.13%)
Aug 15, 2018
0.4250
0.4800
0.4100
0.4738
163,327
+0.04(+10.44%)
Aug 14, 2018
0.4300
0.4500
0.4000
0.4290
168,977
+0.01(+2.31%)
Aug 13, 2018
0.4150
0.4400
0.3900
0.4193
66,144
-0.01(-2.49%)
Aug 10, 2018
0.4375
0.4500
0.4150
0.4300
53,300
+0.00(+0.00%)
Aug 09, 2018
0.4125
0.4550
0.4125
0.4300
69,026
+0.01(+2.38%)
Aug 08, 2018
0.4440
0.4700
0.4100
0.4200
144,114
-0.05(-10.06%)
Aug 07, 2018
0.4805
0.4900
0.4440
0.4670
193,963
-0.00(-0.85%)
Aug 06, 2018
0.4949
0.5000
0.4710
0.4710
73,504
-0.00(-0.84%)
Aug 03, 2018
0.4805
0.5000
0.4710
0.4750
123,600
-0.02(-3.46%)
Aug 02, 2018
0.4501
0.5000
0.4501
0.4920
116,983
+0.03(+7.54%)
Aug 01, 2018
0.4601
0.5000
0.4500
0.4575
129,814
-0.00(-0.57%)
Jul 31, 2018
0.4680
0.4900
0.4500
0.4601
152,150
-0.01(-3.14%)
Jul 30, 2018
0.5400
0.5490
0.4100
0.4750
266,405
-0.07(-13.48%)
Jul 27, 2018
0.5405
0.5600
0.5300
0.5490
88,400
-0.01(-1.96%)
Jul 26, 2018
0.5700
0.5700
0.5500
0.5600
107,573
-0.03(-5.08%)
Jul 25, 2018
0.5700
0.6000
0.5500
0.5900
56,013
+0.03(+4.42%)
Jul 24, 2018
0.5500
0.5900
0.5500
0.5650
74,236
+0.01(+2.36%)
Jul 23, 2018
0.5500
0.5950
0.5500
0.5520
108,474
-0.02(-3.16%)
Jul 20, 2018
0.5660
0.6110
0.5610
0.5700
87,525
-0.01(-1.72%)
Jul 19, 2018
0.6000
0.6500
0.5700
0.5800
84,183
-0.03(-4.13%)
Jul 18, 2018
0.6175
0.6200
0.5800
0.6050
132,390
-0.02(-2.44%)
Jul 17, 2018
0.6710
0.6800
0.6000
0.6201
222,748
-0.05(-7.72%)
Jul 16, 2018
0.6800
0.7200
0.6700
0.6720
104,476
-0.02(-2.61%)
Jul 13, 2018
0.7690
0.7750
0.6650
0.6900
124,195
-0.08(-10.16%)
Jul 12, 2018
0.7800
0.7800
0.7599
0.7680
90,855
+0.02(+2.40%)
Jul 11, 2018
0.6690
0.7900
0.6690
0.7500
359,250
+0.08(+11.94%)
Jul 10, 2018
0.6325
0.6700
0.6325
0.6700
56,817
+0.01(+1.39%)
Jul 09, 2018
0.6700
0.6800
0.6250
0.6608
98,545
+0.01(+1.19%)
Jul 06, 2018
0.6650
0.6695
0.6400
0.6530
36,234
-0.01(-1.06%)
Jul 05, 2018
0.6250
0.6250
0.6600
53,081
+0.04(+5.60%)
Jul 03, 2018
0.6250
0.6250
0.6250
0
+0.00(+0.61%)
Jul 02, 2018
0.6255
0.6400
0.6200
0.6212
93,070
-0.00(-0.32%)
Jun 29, 2018
0.6210
0.6232
80,531
-0.02(-3.53%)
Jun 28, 2018
0.6775
0.7000
0.6320
0.6460
140,419
-0.03(-5.00%)
Jun 27, 2018
0.6827
0.6900
0.6520
0.6800
120,086
+0.00(+0.67%)
Jun 26, 2018
0.6450
0.6800
0.6400
0.6755
144,686
+0.02(+3.13%)
Jun 25, 2018
0.6525
0.6600
0.6300
0.6550
121,291
+0.01(+1.55%)
Jun 22, 2018
0.6600
0.6800
0.6500
0.6450
160,639
-0.03(-3.73%)
Jun 21, 2018
0.6775
0.7050
0.6000
0.6700
420,770
-0.01(-1.47%)
Jun 20, 2018
0.7050
0.7100
0.6600
0.6800
170,839
-0.01(-1.45%)
Jun 19, 2018
0.7530
0.7800
0.6580
0.6900
299,955
-0.07(-8.61%)
Jun 18, 2018
0.8000
0.8100
0.7510
0.7550
200,236
-0.05(-6.44%)
Jun 15, 2018
0.8000
0.8000
0.8070
68,684
+0.01(+0.88%)
Jun 14, 2018
0.8300
0.8400
0.7800
0.8000
334,306
-0.04(-4.65%)
Jun 13, 2018
0.8550
0.8700
0.8101
0.8390
106,926
-0.01(-1.29%)
Jun 12, 2018
0.8450
0.8600
0.8100
0.8500
109,901
+0.02(+2.13%)
Jun 11, 2018
0.8325
0.8600
0.8150
0.8323
135,136
-0.02(-2.09%)
Jun 08, 2018
0.8550
0.8700
0.8100
0.8500
162,662
+0.00(+0.04%)
Jun 07, 2018
0.9225
0.9400
0.8100
0.8497
667,525
-0.09(-9.61%)
Jun 06, 2018
0.9425
0.9700
0.9030
0.9400
245,672
-0.02(-2.08%)
Jun 05, 2018
0.9450
0.9700
0.9400
0.9600
81,107
+0.01(+0.52%)
Jun 04, 2018
0.9821
1.000
0.9500
0.9550
126,827
-0.02(-1.55%)
Jun 01, 2018
0.9800
0.9943
0.9700
0.9700
70,657
+0.00(+0.00%)
May 31, 2018
0.9710
0.9943
0.9700
0.9700
110,676
-0.01(-0.61%)
May 30, 2018
1.000
1.010
0.9750
0.9760
166,487
-0.00(-0.41%)
May 29, 2018
1.000
1.010
0.9700
0.9800
55,689
-0.01(-0.81%)
May 25, 2018
0.9880
0.9880
0.9880
0
-0.01(-1.19%)
May 24, 2018
0.9818
1.010
0.9680
0.9999
47,694
+0.00(+0.09%)
May 23, 2018
1.010
1.020
0.9890
0.9990
59,881
-0.00(-0.03%)
May 22, 2018
1.020
1.040
0.9800
0.9993
165,441
-0.02(-2.03%)
May 21, 2018
0.9650
1.050
0.9500
1.020
335,195
+0.05(+4.62%)
May 18, 2018
0.9400
0.9800
0.9400
0.9750
73,179
+0.04(+3.72%)
May 17, 2018
0.9600
0.9800
0.9400
0.9400
64,116
-0.04(-4.08%)
May 16, 2018
0.9798
0.9900
0.9400
0.9800
72,062
+0.01(+1.03%)
May 15, 2018
0.9375
0.9800
0.9200
0.9700
93,190
+0.03(+3.74%)
May 14, 2018
0.9510
0.9850
0.9200
0.9350
207,735
-0.02(-1.79%)
May 11, 2018
0.9825
0.9850
0.9500
0.9520
46,047
-0.01(-0.83%)
May 10, 2018
0.9800
1.000
0.9500
0.9600
61,535
-0.02(-2.04%)
May 09, 2018
0.9800
0.9800
0.9600
0.9800
72,970
-0.01(-1.01%)
May 08, 2018
1.000
1.000
0.9520
0.9900
76,958
+0.00(+0.00%)
May 07, 2018
0.9830
1.000
0.9750
0.9900
90,189
+0.01(+0.92%)
May 04, 2018
0.9900
1.010
0.9750
0.9810
71,562
-0.01(-0.91%)
May 03, 2018
0.9950
1.018
0.9665
0.9900
101,942
-0.00(-0.25%)
May 02, 2018
0.9701
1.010
0.9700
0.9925
88,974
+0.01(+1.28%)
May 01, 2018
1.010
1.010
0.9520
0.9800
93,882
+0.03(+2.94%)
Apr 30, 2018
0.9606
1.020
0.9511
0.9520
188,504
+0.00(+0.11%)
Apr 27, 2018
0.9600
0.9800
0.9501
0.9510
32,505
-0.01(-0.94%)
Apr 26, 2018
1.000
1.000
0.9400
0.9600
71,018
+0.01(+1.32%)
Apr 25, 2018
0.9575
0.9900
0.9400
0.9475
196,520
-0.05(-5.25%)
Apr 24, 2018
1.035
1.040
0.9700
1.000
160,330
+0.00(+0.00%)
Apr 23, 2018
1.030
1.050
0.9500
1.000
236,276
-0.03(-2.91%)
Apr 20, 2018
0.9700
1.050
0.9700
1.030
225,446
+0.05(+4.57%)
Apr 19, 2018
0.9740
1.020
0.9525
0.9850
166,090
+0.01(+0.52%)
Apr 18, 2018
1.015
1.040
0.9200
0.9799
691,148
-0.05(-4.86%)
Apr 17, 2018
1.125
1.150
1.020
1.030
281,485
-0.09(-8.04%)
Apr 16, 2018
1.190
1.280
1.070
1.120
1,184,465
-0.07(-5.88%)
Apr 13, 2018
0.9000
1.200
0.8800
1.190
802,392
+0.30(+33.71%)
Apr 12, 2018
0.9000
0.9250
0.8800
0.8900
89,874
+0.01(+1.14%)
Apr 11, 2018
0.8800
0.8999
0.8550
0.8800
45,117
+0.00(+0.00%)
Apr 10, 2018
0.8530
0.8980
0.8510
0.8800
78,764
+0.02(+1.97%)
Apr 09, 2018
0.8550
0.9000
0.8250
0.8630
98,971
+0.01(+1.53%)
Apr 06, 2018
0.8100
0.8600
0.7980
0.8500
78,590
+0.04(+4.94%)
Apr 05, 2018
0.8000
0.8300
0.7800
0.8100
99,407
+0.01(+1.25%)
Apr 04, 2018
0.8679
0.8700
0.7600
0.8000
222,828
-0.07(-7.63%)
Apr 03, 2018
0.8750
0.9000
0.8310
0.8661
230,123
-0.02(-2.63%)
Apr 02, 2018
0.9450
0.9780
0.8700
0.8895
335,071
-0.07(-7.33%)
Mar 29, 2018
0.9599
0.9599
0.9599
0
+0.03(+3.20%)
Mar 28, 2018
0.9360
0.9745
0.9300
0.9301
84,626
-0.01(-0.63%)
Mar 27, 2018
0.9590
0.9880
0.9300
0.9360
136,775
-0.04(-4.59%)
Mar 26, 2018
0.9605
0.9900
0.9310
0.9810
186,572
+0.02(+2.19%)
Mar 23, 2018
0.9750
0.9900
0.9310
0.9600
87,834
-0.02(-2.04%)
Mar 22, 2018
0.9750
0.9800
0.9500
0.9800
77,935
+0.01(+0.51%)
Mar 21, 2018
0.9600
0.9750
0.9500
0.9750
115,464
+0.01(+1.04%)
Mar 20, 2018
0.9795
0.9990
0.9610
0.9650
131,194
-0.02(-1.98%)
Mar 19, 2018
0.9300
0.9845
0.9100
0.9845
237,316
+0.06(+7.01%)
Mar 16, 2018
0.9100
0.9500
0.9100
0.9200
94,879
-0.01(-1.08%)
Mar 15, 2018
0.8750
0.9300
0.8700
0.9300
140,053
+0.06(+6.90%)
Mar 14, 2018
0.9100
0.9200
0.8600
0.8700
223,138
-0.02(-1.69%)
Mar 13, 2018
0.9150
0.9300
0.8800
0.8850
81,447
-0.03(-3.44%)
Mar 12, 2018
0.9005
0.9250
0.8931
0.9165
48,080
+0.02(+1.71%)
Mar 09, 2018
0.9690
0.9690
0.8654
0.9011
154,616
-0.05(-5.15%)
Mar 08, 2018
0.9350
0.9800
0.9050
0.9500
97,477
+0.03(+3.54%)
Mar 07, 2018
0.9798
0.9996
0.9020
0.9175
93,258
-0.06(-6.38%)
Mar 06, 2018
0.9225
0.9996
0.9151
0.9800
317,627
+0.05(+5.38%)
Mar 05, 2018
0.8830
0.9500
0.8800
0.9300
139,681
+0.05(+5.69%)
Mar 02, 2018
0.8970
0.9000
0.8600
0.8799
97,523
+0.01(+1.14%)
Mar 01, 2018
0.8225
0.8900
0.8150
0.8700
219,233
+0.04(+4.95%)
Feb 28, 2018
0.8575
0.8728
0.8050
0.8290
219,482
-0.02(-2.47%)
Feb 27, 2018
0.8750
0.8950
0.8300
0.8500
132,686
-0.02(-2.41%)
Feb 26, 2018
0.8600
0.9500
0.8500
0.8710
136,578
+0.00(+0.11%)
Feb 23, 2018
0.9115
0.9180
0.8350
0.8700
345,636
-0.05(-5.10%)
Feb 22, 2018
0.9440
0.9600
0.9000
0.9167
157,131
-0.01(-1.43%)
Feb 21, 2018
0.9565
0.9583
0.9200
0.9300
177,123
-0.02(-2.62%)
Feb 20, 2018
1.020
1.020
0.9530
0.9550
181,455
-0.06(-5.45%)
Feb 16, 2018
1.010
1.010
1.010
0
+0.00(+0.00%)
Feb 15, 2018
1.040
1.050
1.000
1.010
142,351
-0.02(-1.75%)
Feb 14, 2018
1.040
1.050
1.010
1.028
113,976
-0.01(-1.15%)
Feb 13, 2018
0.9950
1.090
0.9900
1.040
216,716
+0.05(+5.05%)
Feb 12, 2018
0.9606
1.020
0.9606
0.9900
157,288
+0.02(+2.06%)
Feb 09, 2018
1.030
1.030
0.9000
0.9700
368,575
-0.05(-4.90%)
Feb 08, 2018
1.035
1.080
1.000
1.020
146,974
-0.02(-1.92%)
Feb 07, 2018
1.020
1.100
1.020
1.040
263,384
+0.02(+1.46%)
Feb 06, 2018
0.8462
1.025
0.8425
1.025
246,802
+0.10(+11.41%)
Feb 05, 2018
0.8910
0.9489
0.8110
0.9200
490,913
+0.01(+0.97%)
Feb 02, 2018
1.025
1.030
0.8600
0.9112
816,566
-0.13(-12.39%)
Feb 01, 2018
1.100
1.110
0.9800
1.040
341,854
-0.07(-6.31%)
Jan 31, 2018
1.075
1.110
1.030
1.110
242,901
+0.03(+2.78%)
Jan 30, 2018
1.155
1.155
1.030
1.080
547,924
-0.07(-6.09%)
Jan 29, 2018
1.200
1.250
1.150
1.150
347,915
-0.06(-5.12%)
Jan 26, 2018
1.235
1.280
1.200
1.212
234,353
-0.01(-0.66%)
Jan 25, 2018
1.270
1.310
1.210
1.220
350,163
-0.06(-4.69%)
Jan 24, 2018
1.230
1.300
1.210
1.280
719,680
+0.05(+4.07%)
Jan 23, 2018
1.160
1.230
1.129
1.230
800,614
+0.12(+10.81%)
Jan 22, 2018
1.075
1.120
1.060
1.110
447,612
+0.05(+4.72%)
Jan 19, 2018
1.125
1.150
1.050
1.060
623,807
-0.04(-3.64%)
Jan 18, 2018
1.200
1.210
1.090
1.100
599,035
-0.08(-6.77%)
Jan 17, 2018
1.160
1.200
1.140
1.180
539,763
+0.04(+3.50%)
Jan 16, 2018
1.145
1.251
1.090
1.140
986,400
-0.00(-0.22%)
Jan 12, 2018
1.143
1.143
1.143
0
-0.07(-5.58%)
Jan 11, 2018
1.280
1.320
1.200
1.210
818,154
-0.09(-6.92%)
Jan 10, 2018
1.380
1.400
1.150
1.300
701,505
-0.05(-3.70%)
Jan 09, 2018
1.355
1.400
1.300
1.350
809,003
+0.06(+4.65%)
Jan 08, 2018
1.210
1.320
1.210
1.290
1,102,296
+0.09(+7.50%)
Jan 05, 2018
1.070
1.210
1.050
1.200
1,609,243
+0.09(+8.11%)
Jan 04, 2018
1.425
1.490
0.9200
1.110
4,732,135
-0.34(-23.45%)
Jan 03, 2018
1.465
1.530
1.230
1.450
2,170,455
+0.09(+6.62%)
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.