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
Spyr Inc
(OP:
SPYR
)
0.0001
UNCHANGED
Streaming Delayed Price
Updated: 2:00 PM EDT, Jun 4, 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, 2015
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Dec 30, 2015
0.2102
0.2102
0.2000
0.2000
25,816
-0.03(-14.86%)
Dec 29, 2015
0.2350
0.2400
0.2101
0.2349
27,750
+0.00(+2.09%)
Dec 28, 2015
0.2350
0.2350
0.2301
0.2301
5,325
-0.01(-4.12%)
Dec 23, 2015
0.2400
0.2400
0.2400
0
-0.01(-3.96%)
Dec 22, 2015
0.2000
0.2500
0.2000
0.2499
99,110
+0.03(+11.12%)
Dec 21, 2015
0.2151
0.2249
0.2025
0.2249
21,140
-0.00(-0.02%)
Dec 18, 2015
0.2349
0.2349
0.2150
0.2250
1,868
-0.01(-4.24%)
Dec 17, 2015
0.2222
0.2349
0.2150
0.2349
21,053
+0.02(+9.26%)
Dec 16, 2015
0.2260
0.2320
0.2150
0.2150
102,124
-0.01(-4.87%)
Dec 15, 2015
0.2260
0.2260
0.2260
0.2260
3,200
-0.01(-5.64%)
Dec 14, 2015
0.2501
0.2501
0.2250
0.2395
12,914
-0.02(-7.88%)
Dec 11, 2015
0.2620
0.2620
0.2600
0.2600
11,003
+0.00(+0.00%)
Dec 10, 2015
0.2500
0.2700
0.2500
0.2600
73,431
+0.03(+11.83%)
Dec 09, 2015
0.2301
0.2347
0.2300
0.2325
38,800
+0.00(+1.09%)
Dec 08, 2015
0.2525
0.2525
0.2300
0.2300
3,480
-0.02(-8.00%)
Dec 07, 2015
0.2200
0.2500
0.2200
0.2500
60,831
+0.03(+13.64%)
Dec 04, 2015
0.2134
0.2250
0.2035
0.2200
8,775
+0.02(+8.16%)
Dec 03, 2015
0.2134
0.2134
0.2034
0.2034
11,655
-0.01(-4.69%)
Dec 02, 2015
0.2450
0.2450
0.2134
0.2134
44,473
-0.02(-7.22%)
Dec 01, 2015
0.2300
0.2300
0.2300
0.2300
4,500
-0.00(-0.04%)
Nov 30, 2015
0.2310
0.2450
0.2301
0.2301
7,674
-0.04(-14.78%)
Nov 27, 2015
0.1900
0.2700
0.1900
0.2700
28,168
+0.08(+42.11%)
Nov 25, 2015
0.1900
0.1900
0.1900
0
-0.03(-12.40%)
Nov 24, 2015
0.2201
0.2210
0.2169
0.2169
31,847
-0.02(-7.70%)
Nov 23, 2015
0.2350
0.2350
0.2350
0.2350
4,525
-0.01(-2.08%)
Nov 20, 2015
0.2400
0.2475
0.2400
0.2400
63,690
+0.00(+0.04%)
Nov 19, 2015
0.2345
0.2399
0.2170
0.2399
25,900
+0.02(+10.55%)
Nov 18, 2015
0.1900
0.2400
0.1900
0.2170
94,900
+0.03(+14.21%)
Nov 17, 2015
0.2101
0.2249
0.1850
0.1900
119,170
-0.04(-17.39%)
Nov 16, 2015
0.2300
0.2348
0.2300
0.2300
22,275
+0.00(+0.00%)
Nov 13, 2015
0.2300
0.2300
0.2300
0.2300
7,665
+0.00(+0.00%)
Nov 12, 2015
0.2300
0.2367
0.2300
0.2300
6,500
+0.00(+0.00%)
Nov 11, 2015
0.2260
0.2500
0.2250
0.2300
79,226
+0.01(+2.22%)
Nov 10, 2015
0.2212
0.2353
0.2202
0.2250
13,500
-0.01(-4.38%)
Nov 09, 2015
0.2400
0.2400
0.2353
0.2353
12,325
+0.00(+0.13%)
Nov 06, 2015
0.2351
0.2400
0.2350
0.2350
18,000
-0.02(-7.84%)
Nov 05, 2015
0.2600
0.2600
0.2351
0.2550
13,750
-0.01(-1.92%)
Nov 04, 2015
0.2350
0.2600
0.2350
0.2600
10,600
+0.01(+2.00%)
Nov 03, 2015
0.2300
0.2550
0.2300
0.2549
6,030
+0.02(+10.83%)
Nov 02, 2015
0.2500
0.2500
0.2200
0.2300
56,900
-0.04(-13.21%)
Oct 30, 2015
0.2525
0.2650
0.2465
0.2650
11,000
+0.01(+4.95%)
Oct 29, 2015
0.2450
0.2567
0.2450
0.2525
24,100
-0.00(-1.60%)
Oct 28, 2015
0.2450
0.2600
0.2450
0.2566
16,640
+0.01(+2.60%)
Oct 27, 2015
0.2650
0.2650
0.2501
0.2501
2,000
-0.02(-7.37%)
Oct 26, 2015
0.2700
0.2700
0.2700
0.2700
300
-0.00(-1.78%)
Oct 23, 2015
0.2798
0.2800
0.2460
0.2749
24,625
-0.00(-1.75%)
Oct 22, 2015
0.2400
0.2798
0.2400
0.2798
39,000
+0.04(+14.91%)
Oct 20, 2015
0.2435
0.2435
0.2435
0
-0.00(-1.42%)
Oct 19, 2015
0.2520
0.2520
0.2435
0.2470
38,430
-0.02(-8.52%)
Oct 16, 2015
0.2400
0.2700
0.2400
0.2700
21,101
+0.02(+5.88%)
Oct 15, 2015
0.2550
0.2600
0.2400
0.2550
67,075
+0.01(+6.21%)
Oct 14, 2015
0.2400
0.2600
0.2400
0.2401
147,401
-0.02(-7.65%)
Oct 13, 2015
0.2600
0.2600
0.2400
0.2600
10,145
+0.00(+0.00%)
Oct 12, 2015
0.2500
0.2600
0.2500
0.2600
3,150
+0.03(+14.49%)
Oct 09, 2015
0.2500
0.2600
0.2268
0.2271
17,847
-0.02(-9.16%)
Oct 08, 2015
0.2700
0.2700
0.2400
0.2500
19,884
-0.02(-5.66%)
Oct 07, 2015
0.2710
0.2710
0.2600
0.2650
20,750
+0.01(+1.92%)
Oct 06, 2015
0.2650
0.2850
0.2600
0.2600
106,752
+0.01(+2.97%)
Oct 05, 2015
0.2500
0.2525
0.2450
0.2525
14,900
+0.00(+1.00%)
Oct 02, 2015
0.2401
0.2500
0.2300
0.2500
69,350
+0.01(+2.97%)
Oct 01, 2015
0.2501
0.2501
0.2200
0.2428
52,500
-0.01(-2.92%)
Sep 30, 2015
0.2325
0.2650
0.2325
0.2501
161,043
+0.03(+13.68%)
Sep 29, 2015
0.2200
0.2350
0.2200
0.2200
1,411
-0.01(-6.38%)
Sep 28, 2015
0.2210
0.2350
0.2210
0.2350
20,837
+0.00(+2.17%)
Sep 25, 2015
0.2099
0.2300
0.2050
0.2300
39,765
+0.02(+9.58%)
Sep 24, 2015
0.2200
0.2200
0.2021
0.2099
57,210
-0.03(-12.51%)
Sep 23, 2015
0.2598
0.2598
0.2200
0.2399
23,547
-0.02(-7.70%)
Sep 22, 2015
0.2649
0.2649
0.2599
0.2599
1,500
+0.02(+8.29%)
Sep 21, 2015
0.2400
0.2410
0.2400
0.2400
26,500
-0.01(-3.92%)
Sep 18, 2015
0.2400
0.2498
0.2400
0.2498
20,306
+0.01(+4.08%)
Sep 17, 2015
0.2550
0.2680
0.2400
0.2400
45,299
-0.02(-5.88%)
Sep 16, 2015
0.2550
0.2600
0.2550
0.2550
8,827
-0.01(-4.85%)
Sep 15, 2015
0.2650
0.2700
0.2550
0.2680
52,600
+0.01(+4.48%)
Sep 14, 2015
0.2700
0.2700
0.2565
0.2565
20,500
+0.00(+0.00%)
Sep 11, 2015
0.2700
0.2700
0.2565
0.2565
47,197
-0.00(-1.35%)
Sep 10, 2015
0.2598
0.2700
0.2401
0.2600
72,096
+0.02(+8.33%)
Sep 09, 2015
0.2798
0.2950
0.2400
0.2400
104,690
-0.01(-4.04%)
Sep 08, 2015
0.2900
0.2900
0.2491
0.2501
13,950
-0.01(-5.62%)
Sep 04, 2015
0.2650
0.2650
0.2650
0
+0.00(+1.77%)
Sep 03, 2015
0.2985
0.2985
0.2501
0.2604
21,400
-0.00(-0.61%)
Sep 02, 2015
0.2550
0.2999
0.2500
0.2620
94,531
+0.02(+6.94%)
Sep 01, 2015
0.2550
0.2550
0.2450
0.2450
13,500
-0.01(-2.00%)
Aug 31, 2015
0.2700
0.2700
0.2500
0.2500
19,150
+0.00(+0.00%)
Aug 28, 2015
0.2400
0.2500
0.2400
0.2500
25,550
+0.00(+0.08%)
Aug 27, 2015
0.2499
0.2499
0.2250
0.2498
9,920
+0.00(+1.38%)
Aug 26, 2015
0.2324
0.2499
0.2324
0.2464
4,500
+0.02(+7.13%)
Aug 25, 2015
0.2600
0.2600
0.2300
0.2300
53,532
-0.03(-11.54%)
Aug 24, 2015
0.2000
0.2600
0.2000
0.2600
176,592
+0.07(+36.84%)
Aug 21, 2015
0.2800
0.2800
0.1779
0.1900
191,661
-0.09(-32.12%)
Aug 20, 2015
0.2850
0.3099
0.2500
0.2799
209,011
-0.00(-1.10%)
Aug 19, 2015
0.3010
0.3200
0.2830
0.2830
117,970
-0.04(-11.56%)
Aug 18, 2015
0.3200
0.3200
0.3000
0.3200
8,800
+0.01(+3.23%)
Aug 17, 2015
0.3300
0.3395
0.3100
0.3100
37,495
-0.02(-6.06%)
Aug 14, 2015
0.3610
0.3610
0.3300
0.3300
20,900
-0.03(-8.08%)
Aug 13, 2015
0.3650
0.3650
0.3301
0.3590
57,190
-0.00(-0.55%)
Aug 12, 2015
0.3700
0.3800
0.3610
0.3610
51,224
-0.02(-5.25%)
Aug 11, 2015
0.3810
0.3850
0.3810
0.3810
22,400
-0.00(-0.10%)
Aug 10, 2015
0.3970
0.3970
0.3800
0.3814
13,505
-0.01(-2.21%)
Aug 07, 2015
0.3889
0.4180
0.3611
0.3900
96,622
+0.00(+0.36%)
Aug 06, 2015
0.3550
0.3890
0.3550
0.3886
54,373
+0.03(+9.46%)
Aug 05, 2015
0.3501
0.3650
0.3500
0.3550
15,542
-0.03(-7.79%)
Aug 04, 2015
0.3799
0.3850
0.3799
0.3850
16,754
+0.01(+1.34%)
Aug 03, 2015
0.3700
0.3800
0.3510
0.3799
48,656
+0.01(+2.68%)
Jul 31, 2015
0.3100
0.3700
0.3080
0.3700
125,089
+0.09(+32.14%)
Jul 30, 2015
0.4100
0.4100
0.2800
0.2800
108,295
-0.11(-29.11%)
Jul 29, 2015
0.4100
0.4100
0.3950
0.3950
51,814
-0.01(-3.66%)
Jul 28, 2015
0.4460
0.4460
0.4100
0.4100
33,680
-0.04(-8.07%)
Jul 27, 2015
0.4460
0.4460
0.4460
0.4460
16,500
+0.00(+0.00%)
Jul 24, 2015
0.4461
0.4461
0.4460
0.4460
8,180
-0.03(-6.87%)
Jul 23, 2015
0.4790
0.4790
0.4461
0.4789
10,651
-0.00(-0.21%)
Jul 22, 2015
0.4900
0.4900
0.4600
0.4799
27,816
-0.00(-0.02%)
Jul 21, 2015
0.4600
0.4800
0.4600
0.4800
14,566
+0.01(+1.91%)
Jul 20, 2015
0.5100
0.5100
0.4710
0.4710
13,975
-0.04(-7.65%)
Jul 17, 2015
0.4750
0.5449
0.4750
0.5100
130,478
+0.04(+7.82%)
Jul 16, 2015
0.4570
0.4730
0.4550
0.4730
20,021
+0.00(+0.00%)
Jul 15, 2015
0.4509
0.4860
0.4509
0.4730
86,014
+0.02(+4.90%)
Jul 14, 2015
0.4509
0.4700
0.4509
0.4509
43,850
-0.00(-0.02%)
Jul 13, 2015
0.4600
0.4800
0.4510
0.4510
32,897
-0.01(-1.96%)
Jul 10, 2015
0.4660
0.4660
0.4326
0.4600
45,426
-0.01(-1.71%)
Jul 09, 2015
0.4800
0.4800
0.4215
0.4680
32,400
-0.01(-2.50%)
Jul 08, 2015
0.4666
0.4800
0.4300
0.4800
42,198
+0.01(+2.87%)
Jul 07, 2015
0.4839
0.4879
0.4310
0.4666
191,263
-0.01(-2.79%)
Jul 06, 2015
0.5129
0.5129
0.4532
0.4800
100,167
-0.03(-5.22%)
Jul 02, 2015
0.5064
0.5064
0.5064
0
-0.03(-6.21%)
Jul 01, 2015
0.5700
0.5700
0.5150
0.5400
66,372
-0.02(-2.79%)
Jun 30, 2015
0.5700
0.5850
0.5500
0.5555
156,822
-0.01(-1.77%)
Jun 29, 2015
0.5305
0.5780
0.5270
0.5655
72,582
-0.02(-3.94%)
Jun 26, 2015
0.5850
0.5900
0.5319
0.5887
96,496
+0.01(+2.38%)
Jun 25, 2015
0.6000
0.6000
0.5600
0.5750
94,042
+0.00(+0.56%)
Jun 24, 2015
0.5920
0.5950
0.5708
0.5718
71,430
-0.02(-3.41%)
Jun 23, 2015
0.5940
0.5940
0.5800
0.5920
39,450
-0.00(-0.03%)
Jun 22, 2015
0.6040
0.6200
0.5649
0.5922
68,685
-0.01(-1.14%)
Jun 19, 2015
0.5990
0.5990
0.5760
0.5990
25,961
+0.00(+0.00%)
Jun 18, 2015
0.5975
0.6000
0.5600
0.5990
141,864
-0.01(-1.80%)
Jun 17, 2015
0.6490
0.6500
0.5900
0.6100
168,202
-0.04(-6.01%)
Jun 16, 2015
0.6300
0.6970
0.6000
0.6490
763,946
+0.06(+10.94%)
Jun 15, 2015
0.5305
0.5900
0.5305
0.5850
139,555
+0.03(+4.52%)
Jun 12, 2015
0.5100
0.5600
0.5100
0.5597
111,236
+0.04(+7.22%)
Jun 11, 2015
0.5101
0.5300
0.5100
0.5220
44,155
+0.01(+2.33%)
Jun 10, 2015
0.5000
0.5350
0.5000
0.5101
15,806
-0.01(-1.90%)
Jun 09, 2015
0.5450
0.5650
0.5200
0.5200
77,888
-0.04(-7.80%)
Jun 08, 2015
0.6000
0.6000
0.5420
0.5640
25,230
-0.01(-1.05%)
Jun 05, 2015
0.5500
0.5950
0.5500
0.5700
131,316
+0.00(+0.18%)
Jun 04, 2015
0.5650
0.5850
0.5550
0.5690
44,261
+0.00(+0.71%)
Jun 03, 2015
0.5700
0.5850
0.5650
0.5650
144,309
-0.00(-0.14%)
Jun 02, 2015
0.5700
0.5750
0.5201
0.5658
157,171
+0.00(+0.86%)
Jun 01, 2015
0.5850
0.6090
0.5610
0.5610
204,830
-0.02(-4.10%)
May 29, 2015
0.6150
0.6150
0.5568
0.5850
156,263
-0.03(-4.60%)
May 28, 2015
0.6125
0.6150
0.6000
0.6132
231,422
+0.00(+0.52%)
May 27, 2015
0.6119
0.6240
0.5950
0.6100
153,156
-0.00(-0.23%)
May 26, 2015
0.6150
0.5900
0.6114
199,812
+0.01(+1.90%)
May 22, 2015
0.6000
0.6000
0.6000
0
+0.00(+0.02%)
May 21, 2015
0.6190
0.6350
0.5890
0.5999
210,378
+0.01(+1.85%)
May 20, 2015
0.5200
0.7000
0.5100
0.5890
411,754
+0.07(+13.27%)
May 19, 2015
0.4860
0.5278
0.4680
0.5200
414,517
+0.02(+3.98%)
May 18, 2015
0.5300
0.5300
0.4800
0.5001
279,416
-0.07(-12.34%)
May 15, 2015
0.6250
0.6250
0.5500
0.5705
319,970
-0.08(-12.90%)
May 14, 2015
0.6390
0.6740
0.5700
0.6550
525,738
+0.03(+4.97%)
May 13, 2015
0.5710
0.6470
0.5205
0.6240
630,453
+0.09(+16.64%)
May 12, 2015
0.5800
0.5800
0.4400
0.5350
251,283
-0.04(-7.76%)
May 11, 2015
0.7300
0.7400
0.3550
0.5800
1,148,930
-0.14(-19.24%)
May 08, 2015
0.7500
0.7800
0.7021
0.7182
409,919
-0.07(-8.57%)
May 07, 2015
0.7940
0.7940
0.7300
0.7855
337,571
-0.02(-3.02%)
May 06, 2015
0.8710
0.8710
0.7500
0.8100
553,256
-0.08(-8.89%)
May 05, 2015
0.9099
0.9099
0.8602
0.8890
70,644
+0.01(+1.51%)
May 04, 2015
0.9100
0.9100
0.8550
0.8758
90,182
-0.02(-2.69%)
May 01, 2015
0.9900
0.8600
0.9000
222,851
-0.06(-6.25%)
Apr 30, 2015
0.8700
0.9700
0.8600
0.9600
603,824
+0.11(+12.94%)
Apr 29, 2015
0.7800
0.8500
0.7700
0.8500
298,490
+0.07(+8.97%)
Apr 28, 2015
0.7513
0.7800
0.7513
0.7800
45,091
+0.00(+0.00%)
Apr 27, 2015
0.7600
0.8500
0.7150
0.7800
259,245
+0.02(+2.63%)
Apr 24, 2015
0.7850
0.7850
0.6721
0.7600
82,895
-0.02(-2.19%)
Apr 23, 2015
0.7655
0.7815
0.7655
0.7770
52,048
-0.00(-0.38%)
Apr 22, 2015
0.7300
0.7800
0.7200
0.7800
142,654
+0.04(+5.55%)
Apr 21, 2015
0.7190
0.7500
0.7190
0.7390
172,102
+0.05(+7.10%)
Apr 20, 2015
0.6900
0.7300
0.6900
0.6900
164,310
+0.01(+1.47%)
Apr 17, 2015
0.6410
0.6800
0.6251
0.6800
200,742
+0.04(+6.25%)
Apr 16, 2015
0.6198
0.7500
0.6198
0.6400
154,835
+0.02(+3.26%)
Apr 15, 2015
0.6000
0.6250
0.5950
0.6198
54,974
+0.03(+5.05%)
Apr 14, 2015
0.6100
0.6100
0.5350
0.5900
33,133
-0.01(-1.67%)
Apr 13, 2015
0.6290
0.6290
0.6000
0.6000
12,941
-0.03(-4.76%)
Apr 10, 2015
0.6020
0.6300
0.5600
0.6300
87,394
+0.02(+2.44%)
Apr 09, 2015
0.6500
0.6500
0.6000
0.6150
120,202
-0.04(-5.38%)
Apr 08, 2015
0.6300
0.6600
0.6250
0.6500
100,650
+0.03(+4.84%)
Apr 07, 2015
0.6100
0.6300
0.6000
0.6200
109,913
+0.01(+0.81%)
Apr 06, 2015
0.6100
0.6200
0.6000
0.6150
55,037
+0.03(+4.24%)
Apr 02, 2015
0.5900
0.5900
0.5900
0
-0.01(-1.67%)
Apr 01, 2015
0.6050
0.6100
0.6000
0.6000
26,717
-0.01(-0.83%)
Mar 31, 2015
0.6100
0.6200
0.6050
0.6050
17,608
-0.01(-0.82%)
Mar 30, 2015
0.6200
0.6200
0.6000
0.6100
44,981
-0.01(-1.61%)
Mar 27, 2015
0.6400
0.6400
0.6100
0.6200
45,500
-0.03(-5.05%)
Mar 26, 2015
0.6400
0.6530
0.6400
0.6530
56,867
+0.04(+7.05%)
Mar 25, 2015
0.6100
0.6300
0.6100
0.6100
12,100
+0.01(+1.67%)
Mar 24, 2015
0.6150
0.6200
0.4200
0.6000
40,200
-0.05(-7.69%)
Mar 23, 2015
0.6500
0.6500
0.6400
0.6500
4,150
+0.00(+0.00%)
Mar 20, 2015
0.6210
0.6500
0.6200
0.6500
36,650
+0.00(+0.00%)
Mar 19, 2015
0.6050
0.6500
0.6050
0.6500
44,819
+0.05(+7.44%)
Mar 18, 2015
0.5900
0.6250
0.5875
0.6050
54,167
-0.04(-5.47%)
Mar 17, 2015
0.6000
0.6400
0.6000
0.6400
35,206
+0.02(+3.23%)
Mar 16, 2015
0.6092
0.6200
0.5400
0.6200
64,142
+0.01(+0.81%)
Mar 13, 2015
0.6199
0.6199
0.6050
0.6150
92,214
-0.00(-0.79%)
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.