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
4Front Ventures Corp
(OP:
FFNTF
)
0.0875
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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, 2020
0.9100
0.9100
0.9100
129,460
+0.02(+1.71%)
Dec 30, 2020
0.9217
0.9321
0.8900
0.8947
129,460
-0.00(-0.29%)
Dec 29, 2020
0.9000
0.9477
0.8800
0.8973
581,442
-0.03(-3.52%)
Dec 28, 2020
0.9278
0.9400
0.8600
0.9300
913,968
+0.07(+8.15%)
Dec 24, 2020
0.8400
0.8600
0.8180
0.8599
276,000
+0.02(+1.97%)
Dec 23, 2020
0.8267
0.8500
0.8100
0.8433
340,953
+0.02(+2.50%)
Dec 22, 2020
0.7985
0.8600
0.7785
0.8227
580,834
+0.02(+3.03%)
Dec 21, 2020
0.7780
0.8840
0.7780
0.7985
474,787
-0.03(-3.25%)
Dec 18, 2020
0.8194
0.8309
0.7866
0.8253
229,800
+0.05(+5.81%)
Dec 17, 2020
0.8240
0.8400
0.7731
0.7800
457,025
-0.04(-5.32%)
Dec 16, 2020
0.8227
0.8340
0.7800
0.8238
348,631
+0.01(+1.03%)
Dec 15, 2020
0.8053
0.8337
0.7701
0.8154
282,424
+0.01(+1.49%)
Dec 14, 2020
0.8191
0.8456
0.8000
0.8034
234,807
-0.00(-0.41%)
Dec 11, 2020
0.8450
0.8557
0.8000
0.8067
640,300
-0.03(-3.96%)
Dec 10, 2020
0.8513
0.8523
0.8001
0.8400
315,740
+0.02(+2.35%)
Dec 09, 2020
0.8238
0.8699
0.7988
0.8207
789,410
+0.00(+0.34%)
Dec 08, 2020
0.8649
0.8852
0.7958
0.8179
1,011,211
-0.05(-5.99%)
Dec 07, 2020
0.8932
0.9096
0.8660
0.8700
552,610
-0.04(-4.13%)
Dec 04, 2020
0.8913
0.9400
0.8900
0.9075
992,800
+0.04(+4.88%)
Dec 03, 2020
0.8547
0.9200
0.8393
0.8653
904,752
+0.03(+3.27%)
Dec 02, 2020
0.8619
0.8927
0.8300
0.8379
345,026
-0.01(-1.42%)
Dec 01, 2020
0.8356
0.9060
0.8125
0.8500
1,089,069
+0.08(+9.82%)
Nov 30, 2020
0.8216
0.9270
0.7740
0.7740
2,790,001
-0.01(-0.77%)
Nov 27, 2020
0.7300
0.7800
0.7231
0.7800
275,100
+0.04(+5.55%)
Nov 25, 2020
0.6700
0.7469
0.6700
0.7390
861,600
+0.04(+6.09%)
Nov 24, 2020
0.7289
0.7289
0.6645
0.6966
1,326,073
-0.02(-3.25%)
Nov 23, 2020
0.6633
0.7294
0.6605
0.7200
710,911
+0.04(+6.59%)
Nov 20, 2020
0.7000
0.7100
0.6700
0.6755
227,900
-0.03(-4.86%)
Nov 19, 2020
0.6800
0.7141
0.6725
0.7100
250,616
+0.00(+0.00%)
Nov 18, 2020
0.6990
0.7700
0.6821
0.7100
2,050,242
+0.01(+1.72%)
Nov 17, 2020
0.6723
0.6980
0.6615
0.6980
145,596
+0.02(+2.65%)
Nov 16, 2020
0.6587
0.6812
0.6445
0.6800
162,449
+0.03(+4.12%)
Nov 13, 2020
0.6555
0.6800
0.6500
0.6531
220,700
+0.00(+0.32%)
Nov 12, 2020
0.6684
0.6971
0.6510
0.6510
246,834
-0.01(-1.75%)
Nov 11, 2020
0.6842
0.6944
0.6626
0.6626
92,810
-0.01(-1.35%)
Nov 10, 2020
0.6429
0.6950
0.6113
0.6717
893,388
+0.01(+1.77%)
Nov 09, 2020
0.6982
0.7140
0.6496
0.6600
551,729
-0.02(-3.35%)
Nov 06, 2020
0.7000
0.7308
0.6804
0.6829
382,300
-0.02(-2.44%)
Nov 05, 2020
0.6177
0.7544
0.5815
0.7000
1,573,668
+0.10(+16.22%)
Nov 04, 2020
0.6168
0.6471
0.5666
0.6023
676,432
-0.04(-5.89%)
Nov 03, 2020
0.6537
0.6709
0.6098
0.6400
560,638
-0.00(-0.45%)
Nov 02, 2020
0.5900
0.6740
0.5679
0.6429
836,319
+0.03(+5.41%)
Oct 30, 2020
0.6215
0.6216
0.5535
0.6099
218,300
-0.03(-4.57%)
Oct 29, 2020
0.6000
0.6391
0.5571
0.6391
337,918
+0.04(+6.52%)
Oct 28, 2020
0.5515
0.6000
0.5000
0.6000
1,878,521
+0.05(+8.89%)
Oct 27, 2020
0.5437
0.5592
0.5400
0.5510
222,630
+0.00(+0.18%)
Oct 26, 2020
0.5286
0.5600
0.5100
0.5500
626,579
+0.01(+2.19%)
Oct 23, 2020
0.5300
0.5528
0.5300
0.5382
409,000
+0.00(+0.04%)
Oct 22, 2020
0.5110
0.5381
0.5100
0.5380
150,941
+0.02(+3.86%)
Oct 21, 2020
0.5335
0.5850
0.5164
0.5180
1,018,318
-0.09(-14.86%)
Oct 20, 2020
0.6000
0.6100
0.6000
0.6084
40,630
+0.01(+1.52%)
Oct 19, 2020
0.5979
0.6155
0.5802
0.5993
101,720
+0.01(+2.27%)
Oct 16, 2020
0.6319
0.6490
0.5860
0.5860
318,400
-0.04(-6.39%)
Oct 15, 2020
0.6370
0.6627
0.6260
0.6260
152,997
-0.03(-3.88%)
Oct 14, 2020
0.6647
0.6950
0.6410
0.6513
651,846
+0.01(+1.45%)
Oct 13, 2020
0.6350
0.6600
0.6050
0.6420
485,443
+0.02(+3.80%)
Oct 12, 2020
0.6300
0.6480
0.6169
0.6185
217,996
-0.02(-3.36%)
Oct 09, 2020
0.6570
0.6570
0.6171
0.6400
1,195,900
-0.00(-0.31%)
Oct 08, 2020
0.5993
0.6469
0.5792
0.6420
658,962
+0.04(+6.82%)
Oct 07, 2020
0.5296
0.6300
0.5200
0.6010
456,176
+0.06(+10.40%)
Oct 06, 2020
0.5375
0.5700
0.5375
0.5444
297,159
-0.02(-3.82%)
Oct 05, 2020
0.5810
0.5810
0.5500
0.5660
152,246
-0.01(-1.65%)
Oct 02, 2020
0.5830
0.5830
0.5500
0.5755
153,500
-0.01(-1.18%)
Oct 01, 2020
0.5810
0.5824
0.5500
0.5824
130,787
+0.01(+2.09%)
Sep 30, 2020
0.5900
0.5920
0.5585
0.5705
206,845
-0.02(-3.26%)
Sep 29, 2020
0.6150
0.6150
0.5750
0.5897
169,280
-0.03(-4.11%)
Sep 28, 2020
0.5882
0.6160
0.5600
0.6150
238,262
+0.03(+5.58%)
Sep 25, 2020
0.5853
0.5878
0.5500
0.5825
171,600
-0.00(-0.68%)
Sep 24, 2020
0.5290
0.5865
0.5290
0.5865
382,146
+0.06(+11.02%)
Sep 23, 2020
0.6570
0.6600
0.5180
0.5283
422,548
-0.13(-19.95%)
Sep 22, 2020
0.6859
0.6859
0.6335
0.6600
749,402
-0.01(-0.90%)
Sep 21, 2020
0.6678
0.6890
0.6500
0.6660
124,326
-0.01(-2.06%)
Sep 18, 2020
0.6933
0.7100
0.6730
0.6800
110,200
-0.03(-3.63%)
Sep 17, 2020
0.6785
0.7080
0.6460
0.7056
306,374
+0.03(+3.76%)
Sep 16, 2020
0.6410
0.6800
0.6350
0.6800
95,988
+0.03(+4.25%)
Sep 15, 2020
0.6579
0.6619
0.6275
0.6523
132,476
-0.00(-0.44%)
Sep 14, 2020
0.6353
0.6734
0.6353
0.6552
62,067
-0.00(-0.33%)
Sep 11, 2020
0.6565
0.6625
0.6288
0.6574
285,900
+0.00(+0.09%)
Sep 10, 2020
0.6603
0.6881
0.6258
0.6568
428,718
-0.02(-3.41%)
Sep 09, 2020
0.6900
0.6991
0.6405
0.6800
650,470
-0.01(-1.45%)
Sep 08, 2020
0.7007
0.7080
0.6800
0.6900
134,186
-0.02(-2.82%)
Sep 04, 2020
0.6838
0.7188
0.6800
0.7100
256,800
+0.02(+2.16%)
Sep 03, 2020
0.7062
0.7210
0.6800
0.6950
286,027
-0.02(-2.57%)
Sep 02, 2020
0.7153
0.7215
0.6918
0.7133
224,902
-0.02(-3.27%)
Sep 01, 2020
0.7313
0.7400
0.6893
0.7374
508,124
+0.02(+2.42%)
Aug 31, 2020
0.7100
0.7234
0.7000
0.7200
573,885
+0.00(+0.69%)
Aug 28, 2020
0.6950
0.7153
0.6626
0.7151
403,300
+0.02(+2.16%)
Aug 27, 2020
0.6741
0.7000
0.6518
0.7000
697,189
+0.03(+4.07%)
Aug 26, 2020
0.6436
0.6926
0.6200
0.6726
210,766
+0.03(+5.47%)
Aug 25, 2020
0.6438
0.6565
0.6240
0.6377
122,329
+0.01(+0.85%)
Aug 24, 2020
0.6724
0.6735
0.6281
0.6323
89,313
-0.01(-1.83%)
Aug 21, 2020
0.6532
0.6859
0.6250
0.6441
78,900
-0.05(-6.65%)
Aug 20, 2020
0.6825
0.7000
0.6518
0.6900
133,916
+0.00(+0.47%)
Aug 19, 2020
0.6940
0.7049
0.6651
0.6868
219,758
-0.01(-1.04%)
Aug 18, 2020
0.6973
0.7241
0.6720
0.6940
457,174
-0.01(-1.14%)
Aug 17, 2020
0.6302
0.7300
0.6100
0.7020
926,171
+0.04(+5.33%)
Aug 14, 2020
0.5915
0.6800
0.5814
0.6665
228,300
+0.08(+13.95%)
Aug 13, 2020
0.5647
0.6016
0.5647
0.5849
42,617
-0.01(-1.03%)
Aug 12, 2020
0.5940
0.6063
0.5701
0.5910
69,131
+0.00(+0.49%)
Aug 11, 2020
0.5895
0.5992
0.5537
0.5881
222,764
-0.01(-1.46%)
Aug 10, 2020
0.6100
0.6200
0.5641
0.5968
178,700
-0.02(-2.56%)
Aug 07, 2020
0.6049
0.6233
0.6049
0.6125
57,000
-0.01(-1.21%)
Aug 06, 2020
0.6344
0.6344
0.5741
0.6200
195,424
-0.03(-3.95%)
Aug 05, 2020
0.6689
0.6766
0.5991
0.6455
503,292
-0.02(-3.06%)
Aug 04, 2020
0.6660
0.7200
0.6365
0.6659
530,510
-0.01(-2.07%)
Aug 03, 2020
0.6290
0.6950
0.6100
0.6800
580,046
+0.06(+10.14%)
Jul 31, 2020
0.5691
0.6314
0.5689
0.6174
503,500
+0.04(+6.85%)
Jul 30, 2020
0.5706
0.5847
0.5600
0.5778
209,337
+0.02(+3.18%)
Jul 29, 2020
0.5500
0.5940
0.5420
0.5600
232,746
+0.02(+3.70%)
Jul 28, 2020
0.5207
0.5635
0.5100
0.5400
499,860
+0.01(+1.89%)
Jul 27, 2020
0.4764
0.5300
0.4764
0.5300
1,105,366
+0.04(+8.90%)
Jul 24, 2020
0.4639
0.4867
0.4410
0.4867
109,700
+0.01(+2.70%)
Jul 23, 2020
0.4121
0.4910
0.4121
0.4739
378,958
+0.04(+10.18%)
Jul 22, 2020
0.4350
0.4599
0.4301
0.4301
42,099
+0.00(+0.02%)
Jul 21, 2020
0.4150
0.4434
0.4038
0.4300
45,849
+0.00(+0.00%)
Jul 20, 2020
0.4380
0.4380
0.4000
0.4300
174,280
-0.00(-0.56%)
Jul 17, 2020
0.4600
0.4669
0.4299
0.4324
105,400
-0.04(-8.68%)
Jul 16, 2020
0.4844
0.4905
0.4639
0.4735
105,674
-0.02(-3.11%)
Jul 15, 2020
0.4746
0.4887
0.4580
0.4887
243,649
+0.01(+2.00%)
Jul 14, 2020
0.4865
0.5091
0.4648
0.4791
82,730
-0.02(-4.56%)
Jul 13, 2020
0.4482
0.5020
0.4400
0.5020
752,119
+0.06(+14.30%)
Jul 10, 2020
0.4015
0.4500
0.3900
0.4392
257,500
+0.03(+7.65%)
Jul 09, 2020
0.3945
0.4210
0.3800
0.4080
196,002
+0.01(+1.82%)
Jul 08, 2020
0.3779
0.4028
0.3779
0.4007
14,768
-0.01(-1.33%)
Jul 07, 2020
0.4080
0.4300
0.3650
0.4061
200,233
-0.00(-0.78%)
Jul 06, 2020
0.4259
0.4400
0.4000
0.4093
134,499
-0.03(-6.62%)
Jul 02, 2020
0.4110
0.4442
0.4018
0.4383
183,900
+0.03(+7.09%)
Jul 01, 2020
0.4200
0.4300
0.3925
0.4093
139,563
-0.01(-2.55%)
Jun 30, 2020
0.3907
0.4300
0.3846
0.4200
45,094
+0.01(+1.30%)
Jun 29, 2020
0.4133
0.4299
0.3971
0.4146
225,021
+0.00(+1.12%)
Jun 26, 2020
0.3800
0.4197
0.3800
0.4100
105,900
+0.00(+0.44%)
Jun 25, 2020
0.3700
0.4100
0.3650
0.4082
430,988
+0.04(+10.32%)
Jun 24, 2020
0.3700
0.3855
0.3650
0.3700
60,469
-0.00(-0.27%)
Jun 23, 2020
0.3602
0.3890
0.3602
0.3710
16,587
+0.00(+0.13%)
Jun 22, 2020
0.3782
0.3877
0.3700
0.3705
77,719
-0.00(-0.67%)
Jun 19, 2020
0.4007
0.4007
0.3726
0.3730
70,200
-0.01(-3.12%)
Jun 18, 2020
0.3880
0.3900
0.3700
0.3850
68,375
+0.00(+0.65%)
Jun 17, 2020
0.3800
0.4038
0.3800
0.3825
175,499
+0.00(+0.66%)
Jun 16, 2020
0.4270
0.4270
0.3800
0.3800
276,932
-0.04(-10.17%)
Jun 15, 2020
0.3856
0.4300
0.3856
0.4230
311,850
+0.02(+4.03%)
Jun 12, 2020
0.3806
0.4066
0.3806
0.4066
91,600
+0.02(+4.79%)
Jun 11, 2020
0.3800
0.3990
0.3800
0.3880
115,129
-0.00(-0.41%)
Jun 10, 2020
0.3782
0.4000
0.3750
0.3896
178,004
-0.01(-2.60%)
Jun 09, 2020
0.3919
0.4157
0.3919
0.4000
220,729
-0.01(-3.15%)
Jun 08, 2020
0.4085
0.4260
0.4000
0.4130
201,324
-0.01(-1.71%)
Jun 05, 2020
0.4350
0.4350
0.4070
0.4202
348,900
-0.01(-2.98%)
Jun 04, 2020
0.3941
0.4344
0.3941
0.4331
268,069
+0.02(+3.86%)
Jun 03, 2020
0.4249
0.4249
0.4066
0.4170
168,353
-0.00(-0.71%)
Jun 02, 2020
0.4310
0.4500
0.4200
0.4200
130,934
-0.01(-1.18%)
Jun 01, 2020
0.4402
0.4472
0.4250
0.4250
38,144
+0.00(+0.47%)
May 29, 2020
0.4674
0.4700
0.4230
0.4230
247,400
-0.04(-8.04%)
May 28, 2020
0.4560
0.4700
0.4396
0.4600
59,611
+0.01(+1.66%)
May 27, 2020
0.4234
0.4530
0.4165
0.4525
122,542
+0.04(+9.04%)
May 26, 2020
0.4166
0.4331
0.3953
0.4150
143,790
-0.02(-4.16%)
May 22, 2020
0.4098
0.4399
0.4000
0.4330
83,800
+0.02(+5.07%)
May 21, 2020
0.4200
0.4212
0.4059
0.4121
25,200
-0.00(-0.67%)
May 20, 2020
0.4281
0.4479
0.4020
0.4149
311,640
-0.01(-3.24%)
May 19, 2020
0.4486
0.4569
0.4152
0.4288
294,360
-0.01(-1.43%)
May 18, 2020
0.4018
0.4500
0.4018
0.4350
162,347
+0.02(+5.22%)
May 15, 2020
0.4157
0.4350
0.4100
0.4134
244,000
-0.01(-1.90%)
May 14, 2020
0.4010
0.4214
0.3940
0.4214
260,844
+0.01(+3.16%)
May 13, 2020
0.4169
0.4250
0.4080
0.4085
238,568
-0.02(-5.00%)
May 12, 2020
0.4178
0.4302
0.4080
0.4300
51,680
+0.01(+2.38%)
May 11, 2020
0.4256
0.4318
0.3742
0.4200
247,113
-0.01(-3.23%)
May 08, 2020
0.4610
0.4610
0.3950
0.4340
273,000
+0.00(+0.84%)
May 07, 2020
0.3949
0.4425
0.3949
0.4304
181,857
+0.02(+5.49%)
May 06, 2020
0.3646
0.4080
0.3646
0.4080
446,868
+0.03(+7.37%)
May 05, 2020
0.4020
0.4117
0.3656
0.3800
44,811
+0.01(+2.26%)
May 04, 2020
0.3586
0.3933
0.3575
0.3716
661,650
-0.00(-0.69%)
May 01, 2020
0.2800
0.4087
0.2731
0.3742
1,526,900
+0.08(+29.03%)
Apr 30, 2020
0.2967
0.3000
0.2515
0.2900
508,897
+0.01(+5.45%)
Apr 29, 2020
0.2570
0.2750
0.2400
0.2750
345,256
+0.01(+3.38%)
Apr 28, 2020
0.2522
0.2660
0.2385
0.2660
203,209
+0.01(+4.31%)
Apr 27, 2020
0.2377
0.2583
0.2200
0.2550
682,014
+0.02(+6.25%)
Apr 24, 2020
0.2113
0.2400
0.1991
0.2400
802,100
+0.04(+20.00%)
Apr 23, 2020
0.2393
0.2420
0.2000
0.2000
392,341
-0.04(-15.25%)
Apr 22, 2020
0.2477
0.2490
0.2270
0.2360
285,203
-0.01(-3.63%)
Apr 21, 2020
0.2531
0.2531
0.2340
0.2449
188,575
-0.01(-2.04%)
Apr 20, 2020
0.2500
0.2578
0.2300
0.2500
388,403
-0.01(-3.10%)
Apr 17, 2020
0.2595
0.2595
0.2400
0.2580
175,600
+0.00(+0.39%)
Apr 16, 2020
0.2459
0.2570
0.2399
0.2570
236,231
+0.00(+0.78%)
Apr 15, 2020
0.2550
0.2550
0.2347
0.2550
246,862
+0.00(+0.00%)
Apr 14, 2020
0.2484
0.2620
0.2450
0.2550
206,978
-0.00(-0.47%)
Apr 13, 2020
0.2453
0.2620
0.2453
0.2562
189,529
-0.00(-0.70%)
Apr 09, 2020
0.2590
0.2666
0.2550
0.2580
278,200
-0.01(-3.98%)
Apr 08, 2020
0.2656
0.2687
0.2500
0.2687
138,683
+0.00(+1.40%)
Apr 07, 2020
0.2770
0.2770
0.2503
0.2650
211,124
-0.01(-3.99%)
Apr 06, 2020
0.2773
0.2808
0.2630
0.2760
383,693
+0.00(+0.36%)
Apr 03, 2020
0.2721
0.2820
0.2072
0.2750
254,000
-0.02(-5.85%)
Apr 02, 2020
0.2900
0.2921
0.2700
0.2921
70,401
-0.00(-0.41%)
Apr 01, 2020
0.3050
0.3050
0.2766
0.2933
64,746
-0.02(-5.39%)
Mar 31, 2020
0.3083
0.3221
0.3048
0.3100
256,672
-0.00(-0.80%)
Mar 30, 2020
0.2550
0.3126
0.2550
0.3125
217,394
+0.01(+4.17%)
Mar 27, 2020
0.2857
0.3053
0.2800
0.3000
130,200
-0.00(-0.33%)
Mar 26, 2020
0.2778
0.3078
0.2750
0.3010
72,386
+0.00(+0.70%)
Mar 25, 2020
0.2777
0.3023
0.2500
0.2989
96,109
+0.02(+8.69%)
Mar 24, 2020
0.2500
0.2860
0.2500
0.2750
159,971
+0.03(+10.40%)
Mar 23, 2020
0.2462
0.2650
0.2020
0.2491
355,662
-0.00(-1.54%)
Mar 20, 2020
0.2473
0.2530
0.2300
0.2530
373,400
+0.01(+4.59%)
Mar 19, 2020
0.2402
0.2550
0.2040
0.2419
117,152
-0.00(-0.45%)
Mar 18, 2020
0.2420
0.2597
0.2200
0.2430
160,469
+0.01(+5.42%)
Mar 17, 2020
0.2594
0.2594
0.2200
0.2305
141,405
-0.04(-13.86%)
Mar 16, 2020
0.2615
0.2865
0.1738
0.2676
401,084
-0.01(-2.80%)
Mar 13, 2020
0.2600
0.2810
0.2500
0.2753
225,800
+0.03(+13.85%)
Mar 12, 2020
0.2790
0.2950
0.2332
0.2418
610,795
-0.05(-16.16%)
Mar 11, 2020
0.2963
0.3022
0.2869
0.2884
220,689
-0.02(-5.44%)
Mar 10, 2020
0.3024
0.3075
0.2891
0.3050
166,627
+0.01(+1.67%)
Mar 09, 2020
0.3200
0.3200
0.2881
0.3000
125,819
-0.03(-8.56%)
Mar 06, 2020
0.3235
0.3365
0.3140
0.3281
173,200
-0.00(-1.47%)
Mar 05, 2020
0.3316
0.3331
0.3220
0.3330
92,878
-0.00(-0.57%)
Mar 04, 2020
0.3158
0.3349
0.3090
0.3349
102,454
+0.00(+0.21%)
Mar 03, 2020
0.3241
0.3346
0.3200
0.3342
277,473
+0.01(+1.89%)
Mar 02, 2020
0.3264
0.3301
0.3080
0.3280
304,629
-0.00(-0.61%)
Feb 28, 2020
0.3296
0.3300
0.2900
0.3300
350,600
-0.00(-1.17%)
Feb 27, 2020
0.3491
0.3499
0.3203
0.3339
659,354
-0.03(-6.97%)
Feb 26, 2020
0.3738
0.3740
0.3469
0.3589
241,752
-0.01(-3.68%)
Feb 25, 2020
0.3790
0.3800
0.3700
0.3726
122,278
-0.01(-1.66%)
Feb 24, 2020
0.3805
0.3829
0.3670
0.3789
31,299
-0.01(-3.09%)
Feb 21, 2020
0.3871
0.4072
0.3760
0.3910
307,300
-0.02(-3.88%)
Feb 20, 2020
0.4344
0.4344
0.3901
0.4068
141,912
-0.01(-3.14%)
Feb 19, 2020
0.4425
0.4440
0.4120
0.4200
186,448
-0.03(-5.75%)
Feb 18, 2020
0.4252
0.4578
0.4100
0.4456
126,787
-0.00(-0.98%)
Feb 14, 2020
0.4460
0.4653
0.4300
0.4500
52,600
+0.02(+4.65%)
Feb 13, 2020
0.4581
0.4602
0.4100
0.4300
128,139
-0.02(-5.27%)
Feb 12, 2020
0.4416
0.4700
0.4096
0.4539
159,134
+0.02(+5.36%)
Feb 11, 2020
0.4337
0.4539
0.4100
0.4308
389,613
-0.03(-6.35%)
Feb 10, 2020
0.5210
0.5210
0.4510
0.4600
290,488
-0.05(-9.61%)
Feb 07, 2020
0.5173
0.5310
0.4950
0.5089
139,600
-0.02(-3.47%)
Feb 06, 2020
0.5067
0.5272
0.4688
0.5272
202,242
+0.03(+5.33%)
Feb 05, 2020
0.4789
0.5091
0.4789
0.5005
54,552
-0.01(-1.77%)
Feb 04, 2020
0.4774
0.5095
0.4500
0.5095
96,289
+0.03(+6.70%)
Feb 03, 2020
0.4706
0.4863
0.4500
0.4775
115,181
-0.02(-4.40%)
Jan 31, 2020
0.4804
0.4995
0.4500
0.4995
111,100
+0.00(+0.30%)
Jan 30, 2020
0.5122
0.5350
0.4653
0.4980
285,044
-0.01(-2.89%)
Jan 29, 2020
0.5200
0.5202
0.5000
0.5128
33,160
-0.01(-1.38%)
Jan 28, 2020
0.5177
0.5290
0.4950
0.5200
54,771
+0.01(+1.96%)
Jan 27, 2020
0.5133
0.5133
0.4840
0.5100
39,287
-0.01(-2.39%)
Jan 24, 2020
0.5223
0.5305
0.5134
0.5225
17,900
+0.01(+2.45%)
Jan 23, 2020
0.5217
0.5374
0.5042
0.5100
269,898
-0.02(-3.83%)
Jan 22, 2020
0.5405
0.5527
0.4829
0.5303
174,833
-0.03(-4.57%)
Jan 21, 2020
0.5500
0.5721
0.5350
0.5557
168,702
-0.01(-2.51%)
Jan 17, 2020
0.5559
0.5748
0.5500
0.5700
146,900
-0.00(-0.44%)
Jan 16, 2020
0.5713
0.5880
0.5500
0.5725
69,097
-0.01(-1.29%)
Jan 15, 2020
0.6225
0.6225
0.5700
0.5800
83,985
-0.01(-1.69%)
Jan 14, 2020
0.6096
0.6249
0.5850
0.5900
234,259
-0.01(-2.32%)
Jan 13, 2020
0.5541
0.6040
0.5469
0.6040
179,732
+0.05(+9.82%)
Jan 10, 2020
0.4932
0.5650
0.4782
0.5500
317,800
+0.05(+9.43%)
Jan 09, 2020
0.5319
0.5319
0.4767
0.5026
322,427
-0.01(-2.41%)
Jan 08, 2020
0.4610
0.5200
0.4610
0.5150
133,522
+0.05(+10.37%)
Jan 07, 2020
0.4574
0.4666
0.4400
0.4666
58,811
+0.02(+3.87%)
Jan 06, 2020
0.4060
0.4680
0.4050
0.4492
144,195
+0.02(+4.86%)
Jan 03, 2020
0.4407
0.4450
0.4150
0.4284
37,800
-0.01(-2.95%)
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.