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
Alternet Systems Inc
(OP:
ALYI
)
0.0007
-0.0001 (-12.50%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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
0.0107
0.0107
0.0107
27,011,676
+0.00(+0.94%)
Dec 30, 2020
0.0115
0.0115
0.0104
0.0106
27,011,676
+0.00(+0.95%)
Dec 29, 2020
0.0100
0.0110
0.0100
0.0105
61,160,304
+0.00(+5.00%)
Dec 28, 2020
0.0102
0.0105
0.0099
0.0100
42,667,768
+0.00(+2.04%)
Dec 24, 2020
0.0098
0.0103
0.0097
0.0098
19,499,200
-0.00(-1.01%)
Dec 23, 2020
0.0103
0.0103
0.0097
0.0099
20,575,672
-0.00(-1.00%)
Dec 22, 2020
0.0097
0.0100
0.0093
0.0100
30,862,334
+0.00(+4.17%)
Dec 21, 2020
0.0100
0.0103
0.0095
0.0096
25,185,216
-0.00(-4.00%)
Dec 18, 2020
0.0098
0.0101
0.0097
0.0100
32,002,900
+0.00(+3.09%)
Dec 17, 2020
0.0097
0.0100
0.0096
0.0097
13,668,805
-0.00(-2.02%)
Dec 16, 2020
0.0100
0.0100
0.0096
0.0099
19,441,594
+0.00(+1.02%)
Dec 15, 2020
0.0099
0.0101
0.0098
0.0098
16,019,019
-0.00(-2.00%)
Dec 14, 2020
0.0103
0.0104
0.0098
0.0100
32,249,676
-0.00(-0.99%)
Dec 11, 2020
0.0107
0.0107
0.0098
0.0101
39,684,500
+0.00(+1.00%)
Dec 10, 2020
0.0100
0.0104
0.0097
0.0100
22,799,166
+0.00(+0.00%)
Dec 09, 2020
0.0106
0.0106
0.0097
0.0100
32,954,244
+0.00(+0.00%)
Dec 08, 2020
0.0103
0.0108
0.0098
0.0100
84,754,448
-0.00(-2.91%)
Dec 07, 2020
0.0107
0.0109
0.0101
0.0103
19,724,252
-0.00(-2.83%)
Dec 04, 2020
0.0110
0.0110
0.0100
0.0106
26,177,400
+0.00(+0.00%)
Dec 03, 2020
0.0119
0.0119
0.0099
0.0106
63,374,900
-0.00(-1.85%)
Dec 02, 2020
0.0115
0.0115
0.0103
0.0108
20,694,006
+0.00(+1.89%)
Dec 01, 2020
0.0108
0.0120
0.0101
0.0106
44,706,040
-0.00(-2.75%)
Nov 30, 2020
0.0118
0.0130
0.0104
0.0109
56,213,952
-0.00(-7.63%)
Nov 27, 2020
0.0115
0.0119
0.0112
0.0118
14,283,800
+0.00(+5.36%)
Nov 25, 2020
0.0111
0.0120
0.0103
0.0112
65,452,200
-0.00(-5.88%)
Nov 24, 2020
0.0149
0.0149
0.0114
0.0119
78,458,912
-0.00(-12.50%)
Nov 23, 2020
0.0105
0.0147
0.0101
0.0136
149,652,304
+0.00(+29.52%)
Nov 20, 2020
0.0110
0.0110
0.0105
0.0105
22,723,702
-0.00(-0.94%)
Nov 19, 2020
0.0102
0.0109
0.0099
0.0106
29,535,696
+0.00(+3.92%)
Nov 18, 2020
0.0105
0.0105
0.0099
0.0102
23,466,192
+0.00(+0.00%)
Nov 17, 2020
0.0102
0.0109
0.0100
0.0102
23,161,862
+0.00(+0.99%)
Nov 16, 2020
0.0108
0.0109
0.0098
0.0101
31,370,394
-0.00(-5.61%)
Nov 13, 2020
0.0106
0.0120
0.0102
0.0107
66,828,000
+0.00(+1.90%)
Nov 12, 2020
0.0110
0.0110
0.0100
0.0105
10,605,555
+0.00(+0.96%)
Nov 11, 2020
0.0100
0.0109
0.0099
0.0104
20,779,930
+0.00(+5.05%)
Nov 10, 2020
0.0101
0.0104
0.0098
0.0099
20,801,302
-0.00(-3.88%)
Nov 09, 2020
0.0106
0.0108
0.0101
0.0103
13,857,041
+0.00(+0.98%)
Nov 06, 2020
0.0109
0.0109
0.0101
0.0102
15,490,100
-0.00(-1.92%)
Nov 05, 2020
0.0104
0.0110
0.0101
0.0104
21,124,556
+0.00(+0.97%)
Nov 04, 2020
0.0101
0.0104
0.0100
0.0103
13,057,947
+0.00(+0.00%)
Nov 03, 2020
0.0106
0.0106
0.0101
0.0103
8,777,541
-0.00(-0.96%)
Nov 02, 2020
0.0106
0.0109
0.0102
0.0104
15,255,689
-0.00(-1.89%)
Oct 30, 2020
0.0104
0.0107
0.0101
0.0106
15,898,300
+0.00(+3.92%)
Oct 29, 2020
0.0105
0.0105
0.0101
0.0102
15,617,362
-0.00(-4.67%)
Oct 28, 2020
0.0116
0.0117
0.0101
0.0107
17,384,944
-0.00(-7.76%)
Oct 27, 2020
0.0111
0.0117
0.0108
0.0116
11,143,676
+0.00(+5.45%)
Oct 26, 2020
0.0110
0.0113
0.0103
0.0110
14,146,206
+0.00(+0.00%)
Oct 23, 2020
0.0112
0.0115
0.0106
0.0110
8,518,800
-0.00(-0.90%)
Oct 22, 2020
0.0112
0.0114
0.0106
0.0111
11,358,069
+0.00(+5.71%)
Oct 21, 2020
0.0125
0.0125
0.0100
0.0105
59,521,408
-0.00(-11.76%)
Oct 20, 2020
0.0128
0.0128
0.0098
0.0119
51,344,448
-0.00(-3.25%)
Oct 19, 2020
0.0127
0.0131
0.0118
0.0123
21,338,212
-0.00(-1.60%)
Oct 16, 2020
0.0118
0.0149
0.0110
0.0125
56,884,100
+0.00(+5.93%)
Oct 15, 2020
0.0117
0.0125
0.0107
0.0118
23,514,314
+0.00(+2.61%)
Oct 14, 2020
0.0115
0.0133
0.0110
0.0115
29,686,028
+0.00(+2.68%)
Oct 13, 2020
0.0120
0.0120
0.0107
0.0112
36,005,836
-0.00(-8.20%)
Oct 12, 2020
0.0130
0.0136
0.0118
0.0122
26,745,728
-0.00(-8.27%)
Oct 09, 2020
0.0136
0.0143
0.0126
0.0133
24,838,998
-0.00(-2.21%)
Oct 08, 2020
0.0149
0.0152
0.0125
0.0136
65,944,760
-0.00(-16.56%)
Oct 07, 2020
0.0103
0.0177
0.0100
0.0163
299,389,408
+0.01(+58.25%)
Oct 06, 2020
0.0100
0.0103
0.0096
0.0103
32,853,292
+0.00(+3.00%)
Oct 05, 2020
0.0102
0.0106
0.0098
0.0100
12,977,095
+0.00(+0.00%)
Oct 02, 2020
0.0103
0.0105
0.0099
0.0100
24,142,300
-0.00(-3.85%)
Oct 01, 2020
0.0098
0.0123
0.0098
0.0104
27,015,340
+0.00(+6.12%)
Sep 30, 2020
0.0121
0.0123
0.0096
0.0098
64,107,048
-0.00(-2.97%)
Sep 29, 2020
0.0113
0.0119
0.0100
0.0101
52,287,412
-0.00(-14.41%)
Sep 28, 2020
0.0127
0.0128
0.0113
0.0118
25,052,780
-0.00(-1.67%)
Sep 25, 2020
0.0128
0.0128
0.0111
0.0120
41,091,804
+0.00(+4.35%)
Sep 24, 2020
0.0120
0.0133
0.0110
0.0115
78,119,112
-0.00(-14.81%)
Sep 23, 2020
0.0169
0.0169
0.0132
0.0135
88,215,472
-0.00(-18.18%)
Sep 22, 2020
0.0210
0.0219
0.0160
0.0165
93,092,152
-0.01(-24.31%)
Sep 21, 2020
0.0148
0.0222
0.0135
0.0218
137,760,320
+0.01(+57.97%)
Sep 18, 2020
0.0150
0.0150
0.0134
0.0138
37,020,200
-0.00(-1.43%)
Sep 17, 2020
0.0140
0.0158
0.0134
0.0140
41,690,152
+0.00(+5.26%)
Sep 16, 2020
0.0150
0.0155
0.0122
0.0133
71,120,752
-0.00(-6.34%)
Sep 15, 2020
0.0169
0.0170
0.0137
0.0142
59,478,156
-0.00(-8.39%)
Sep 14, 2020
0.0200
0.0200
0.0142
0.0155
164,615,568
-0.00(-13.41%)
Sep 11, 2020
0.0212
0.0223
0.0160
0.0179
134,869,408
-0.00(-10.50%)
Sep 10, 2020
0.0238
0.0238
0.0197
0.0200
78,750,304
-0.00(-8.26%)
Sep 09, 2020
0.0206
0.0220
0.0190
0.0218
42,512,892
+0.00(+5.83%)
Sep 08, 2020
0.0244
0.0245
0.0200
0.0206
61,527,668
-0.00(-5.07%)
Sep 04, 2020
0.0201
0.0281
0.0191
0.0217
200,527,504
+0.00(+16.67%)
Sep 03, 2020
0.0224
0.0224
0.0152
0.0186
172,965,728
-0.01(-23.46%)
Sep 02, 2020
0.0399
0.0399
0.0221
0.0243
278,706,944
-0.02(-40.44%)
Sep 01, 2020
0.0421
0.0470
0.0305
0.0408
257,320,176
-0.00(-0.24%)
Aug 31, 2020
0.0301
0.0579
0.0301
0.0409
749,043,904
+0.01(+42.51%)
Aug 28, 2020
0.0102
0.0288
0.0102
0.0287
708,311,552
+0.02(+181.37%)
Aug 27, 2020
0.0095
0.0126
0.0095
0.0102
136,490,080
+0.00(+9.68%)
Aug 26, 2020
0.0093
0.0100
0.0090
0.0093
11,158,335
+0.00(+1.09%)
Aug 25, 2020
0.0095
0.0095
0.0089
0.0092
10,441,316
+0.00(+0.00%)
Aug 24, 2020
0.0096
0.0096
0.0090
0.0092
9,875,909
-0.00(-1.08%)
Aug 21, 2020
0.0097
0.0109
0.0090
0.0093
12,704,800
-0.00(-1.06%)
Aug 20, 2020
0.0090
0.0097
0.0090
0.0094
9,433,310
+0.00(+4.44%)
Aug 19, 2020
0.0098
0.0098
0.0090
0.0090
8,282,782
-0.00(-4.26%)
Aug 18, 2020
0.0100
0.0100
0.0090
0.0094
12,562,246
+0.00(+0.00%)
Aug 17, 2020
0.0105
0.8800
0.0090
0.0094
14,673,844
-0.00(-2.08%)
Aug 14, 2020
0.0105
0.0105
0.0089
0.0096
13,179,400
+0.00(+0.00%)
Aug 13, 2020
0.0107
0.0107
0.0095
0.0096
22,118,920
-0.00(-10.28%)
Aug 12, 2020
0.0110
0.0120
0.0100
0.0107
34,689,340
+0.00(+10.31%)
Aug 11, 2020
0.0099
0.0110
0.0093
0.0097
33,445,040
+0.00(+1.04%)
Aug 10, 2020
0.0101
0.0118
0.0089
0.0096
55,634,000
+0.00(+7.87%)
Aug 07, 2020
0.0082
0.0090
0.0078
0.0089
34,106,400
+0.00(+9.88%)
Aug 06, 2020
0.0093
0.0093
0.0079
0.0081
17,520,280
-0.00(-5.81%)
Aug 05, 2020
0.0091
0.0095
0.0081
0.0086
26,702,980
+0.00(+2.38%)
Aug 04, 2020
0.0090
0.0095
0.0080
0.0084
14,389,561
-0.00(-4.55%)
Aug 03, 2020
0.0090
0.0102
0.0075
0.0088
63,640,820
-0.00(-11.11%)
Jul 31, 2020
0.0107
0.0118
0.0097
0.0099
57,697,800
-0.00(-5.71%)
Jul 30, 2020
0.0100
0.0112
0.0099
0.0105
24,469,700
+0.00(+1.94%)
Jul 29, 2020
0.0113
0.0119
0.0100
0.0103
17,871,550
-0.00(-5.50%)
Jul 28, 2020
0.0118
0.0118
0.0107
0.0109
19,458,868
-0.00(-0.91%)
Jul 27, 2020
0.0106
0.0122
0.0106
0.0110
25,365,408
+0.00(+4.76%)
Jul 24, 2020
0.0109
0.0110
0.0088
0.0105
58,985,500
-0.00(-10.26%)
Jul 23, 2020
0.0147
0.0155
0.0112
0.0117
79,903,072
-0.00(-18.18%)
Jul 22, 2020
0.0150
0.0160
0.0135
0.0143
28,375,076
+0.00(+0.00%)
Jul 21, 2020
0.0154
0.0159
0.0134
0.0143
46,189,404
-0.00(-8.33%)
Jul 20, 2020
0.0132
0.0159
0.0127
0.0156
77,020,232
+0.00(+19.08%)
Jul 17, 2020
0.0130
0.0135
0.0109
0.0131
39,214,700
+0.00(+6.50%)
Jul 16, 2020
0.0141
0.0142
0.0115
0.0123
52,205,484
-0.00(-10.87%)
Jul 15, 2020
0.0170
0.0174
0.0131
0.0138
65,471,104
-0.00(-17.86%)
Jul 14, 2020
0.0198
0.0198
0.0151
0.0168
145,954,144
-0.00(-3.45%)
Jul 13, 2020
0.0124
0.0180
0.0118
0.0174
209,381,984
+0.01(+64.15%)
Jul 10, 2020
0.0118
0.0118
0.0100
0.0106
43,275,296
-0.00(-1.85%)
Jul 09, 2020
0.0110
0.0118
0.0090
0.0108
52,315,696
-0.00(-0.92%)
Jul 08, 2020
0.0127
0.0127
0.0096
0.0109
60,906,780
-0.00(-9.17%)
Jul 07, 2020
0.0139
0.0145
0.0111
0.0120
61,671,656
-0.00(-0.83%)
Jul 06, 2020
0.0125
0.0135
0.0110
0.0121
59,719,704
+0.00(+16.35%)
Jul 02, 2020
0.0097
0.0147
0.0086
0.0104
143,962,800
+0.00(+13.04%)
Jul 01, 2020
0.0095
0.0100
0.0068
0.0092
43,981,284
+0.00(+2.22%)
Jun 30, 2020
0.0170
0.0180
0.0085
0.0090
95,349,112
-0.01(-44.79%)
Jun 29, 2020
0.0156
0.0190
0.0095
0.0163
139,619,168
+0.01(+81.11%)
Jun 26, 2020
0.0131
0.0133
0.0075
0.0090
101,469,696
-0.00(-30.23%)
Jun 25, 2020
0.0038
0.0130
0.0036
0.0129
159,717,120
+0.01(+214.63%)
Jun 24, 2020
0.0044
0.0051
0.0035
0.0041
43,638,852
+0.00(+7.89%)
Jun 23, 2020
0.0036
0.0051
0.0033
0.0038
32,231,200
+0.00(+15.15%)
Jun 22, 2020
0.0038
0.0044
0.0033
0.0033
18,179,752
-0.00(-2.94%)
Jun 19, 2020
0.0039
0.0044
0.0033
0.0034
15,125,800
-0.00(-15.00%)
Jun 18, 2020
0.0046
0.0053
0.0039
0.0040
38,862,172
-0.00(-13.04%)
Jun 17, 2020
0.0050
0.0056
0.0045
0.0046
7,038,667
-0.00(-8.00%)
Jun 16, 2020
0.0040
0.0056
0.0040
0.0050
5,413,550
+0.00(+16.28%)
Jun 15, 2020
0.0042
0.0046
0.0038
0.0043
4,150,495
+0.00(+2.38%)
Jun 12, 2020
0.0048
0.0055
0.0039
0.0042
6,926,100
-0.00(-6.67%)
Jun 11, 2020
0.0040
0.0058
0.0038
0.0045
26,863,334
+0.00(+15.38%)
Jun 10, 2020
0.0039
0.0045
0.0037
0.0039
2,237,212
+0.00(+0.00%)
Jun 09, 2020
0.0040
0.0040
0.0035
0.0039
3,724,767
+0.00(+2.63%)
Jun 08, 2020
0.0039
0.0049
0.0033
0.0038
7,738,246
-0.00(-2.56%)
Jun 05, 2020
0.0045
0.0045
0.0036
0.0039
2,079,900
-0.00(-9.30%)
Jun 04, 2020
0.0056
0.0056
0.0033
0.0043
8,194,655
-0.00(-20.37%)
Jun 03, 2020
0.0050
0.0064
0.0047
0.0054
19,619,300
+0.00(+17.39%)
Jun 02, 2020
0.0044
0.0050
0.0036
0.0046
8,513,449
+0.00(+15.00%)
Jun 01, 2020
0.0036
0.0044
0.0036
0.0040
8,306,969
+0.00(+2.56%)
May 29, 2020
0.0041
0.0041
0.0035
0.0039
2,211,700
+0.00(+2.63%)
May 28, 2020
0.0043
0.0045
0.0032
0.0038
5,261,320
+0.00(+0.00%)
May 27, 2020
0.0036
0.0045
0.0030
0.0038
5,390,958
+0.00(+15.15%)
May 26, 2020
0.0035
0.0038
0.0030
0.0033
6,878,212
+0.00(+10.00%)
May 22, 2020
0.0028
0.0032
0.0026
0.0030
1,455,500
+0.00(+7.14%)
May 21, 2020
0.0029
0.0030
0.0028
0.0028
1,858,200
+0.00(+0.00%)
May 20, 2020
0.0030
0.0030
0.0025
0.0028
1,420,243
-0.00(-6.67%)
May 19, 2020
0.0032
0.0032
0.0025
0.0030
3,022,704
-0.00(-3.23%)
May 18, 2020
0.0033
0.0033
0.0028
0.0031
2,089,204
-0.00(-3.13%)
May 15, 2020
0.0033
0.0033
0.0030
0.0032
1,732,400
+0.00(+6.67%)
May 14, 2020
0.0032
0.0034
0.0029
0.0030
3,963,833
-0.00(-6.25%)
May 13, 2020
0.0032
0.0033
0.0030
0.0032
2,401,500
+0.00(+3.23%)
May 12, 2020
0.0031
0.0034
0.0030
0.0031
6,941,230
-0.00(-11.43%)
May 11, 2020
0.0036
0.0038
0.0030
0.0035
1,243,606
+0.00(+0.00%)
May 08, 2020
0.0038
0.0038
0.0030
0.0035
7,029,800
-0.00(-5.41%)
May 07, 2020
0.0037
0.0039
0.0034
0.0037
2,985,930
+0.00(+5.71%)
May 06, 2020
0.0029
0.0040
0.0029
0.0035
16,027,950
+0.00(+16.67%)
May 05, 2020
0.0022
0.0035
0.0022
0.0030
5,872,128
-0.00(-14.29%)
May 04, 2020
0.0020
0.0038
0.0018
0.0035
30,192,172
+0.00(+75.00%)
May 01, 2020
0.0020
0.0020
0.0018
0.0020
970,600
+0.00(+0.00%)
Apr 30, 2020
0.0020
0.0021
0.0019
0.0020
1,037,059
+0.00(+0.00%)
Apr 29, 2020
0.0021
0.0021
0.0017
0.0020
2,151,896
+0.00(+0.00%)
Apr 28, 2020
0.0020
0.0021
0.0019
0.0020
5,492,131
-0.00(-13.04%)
Apr 27, 2020
0.0023
0.0023
0.0020
0.0023
277,844
-0.00(-4.17%)
Apr 24, 2020
0.0024
0.0024
0.0019
0.0024
3,607,300
+0.00(+0.00%)
Apr 23, 2020
0.0024
0.0026
0.0019
0.0024
5,073,330
-0.00(-7.69%)
Apr 22, 2020
0.0030
0.0031
0.0022
0.0026
1,326,073
-0.00(-13.33%)
Apr 21, 2020
0.0027
0.0030
0.0023
0.0030
746,408
+0.00(+11.11%)
Apr 20, 2020
0.0021
0.0027
0.0021
0.0027
872,771
+0.00(+12.50%)
Apr 17, 2020
0.0034
0.0034
0.0024
0.0024
1,018,500
-0.00(-27.27%)
Apr 16, 2020
0.0032
0.0033
0.0025
0.0033
1,788,891
+0.00(+6.45%)
Apr 15, 2020
0.0030
0.0034
0.0027
0.0031
4,574,844
+0.00(+14.81%)
Apr 14, 2020
0.0017
0.0027
0.0016
0.0027
2,201,859
+0.00(+58.82%)
Apr 13, 2020
0.0017
0.0018
0.0016
0.0017
1,656,010
+0.00(+0.00%)
Apr 09, 2020
0.0017
0.0018
0.0016
0.0017
1,475,400
-0.00(-5.56%)
Apr 08, 2020
0.0018
0.0018
0.0017
0.0018
1,723,273
+0.00(+0.00%)
Apr 07, 2020
0.0017
0.0018
0.0015
0.0018
3,523,014
+0.00(+5.88%)
Apr 06, 2020
0.0017
0.0018
0.0014
0.0017
3,084,750
+0.00(+0.00%)
Apr 03, 2020
0.0019
0.0019
0.0014
0.0017
5,796,300
-0.00(-5.56%)
Apr 02, 2020
0.0019
0.0019
0.0016
0.0018
2,388,342
+0.00(+0.00%)
Apr 01, 2020
0.0022
0.0022
0.0014
0.0018
3,644,889
-0.00(-14.29%)
Mar 31, 2020
0.0022
0.0022
0.0020
0.0021
279,841
-0.00(-4.55%)
Mar 30, 2020
0.0022
0.0022
0.0019
0.0022
497,119
+0.00(+4.76%)
Mar 27, 2020
0.0022
0.0023
0.0020
0.0021
951,500
-0.00(-4.55%)
Mar 26, 2020
0.0022
0.0023
0.0020
0.0022
487,169
-0.00(-4.35%)
Mar 25, 2020
0.0021
0.0024
0.0020
0.0023
2,355,684
+0.00(+15.00%)
Mar 24, 2020
0.0021
0.0023
0.0020
0.0020
2,047,984
-0.00(-4.76%)
Mar 23, 2020
0.0021
0.0021
0.0018
0.0021
2,411,503
+0.00(+5.00%)
Mar 20, 2020
0.0025
0.0025
0.0015
0.0020
9,375,600
-0.00(-20.00%)
Mar 19, 2020
0.0027
0.0030
0.0022
0.0025
666,435
-0.00(-3.85%)
Mar 18, 2020
0.0029
0.0029
0.0021
0.0026
2,780,207
-0.00(-10.34%)
Mar 17, 2020
0.0021
0.0030
0.0015
0.0029
2,172,404
+0.00(+11.54%)
Mar 16, 2020
0.0028
0.0030
0.0020
0.0026
8,061,524
+0.00(+0.00%)
Mar 13, 2020
0.0028
0.0028
0.0022
0.0026
4,865,300
-0.00(-7.14%)
Mar 12, 2020
0.0030
0.0030
0.0022
0.0028
9,171,684
-0.00(-6.67%)
Mar 11, 2020
0.0032
0.0040
0.0030
0.0030
8,060,468
+0.00(+3.45%)
Mar 10, 2020
0.0038
0.0040
0.0029
0.0029
6,493,538
-0.00(-27.50%)
Mar 09, 2020
0.0036
0.0040
0.0034
0.0040
1,887,300
+0.00(+2.56%)
Mar 06, 2020
0.0040
0.0045
0.0038
0.0039
3,074,900
-0.00(-2.50%)
Mar 05, 2020
0.0040
0.0040
0.0036
0.0040
617,746
+0.00(+0.00%)
Mar 04, 2020
0.0046
0.0046
0.0036
0.0040
960,932
+0.00(+0.00%)
Mar 03, 2020
0.0040
0.0040
0.0031
0.0040
8,460,631
+0.00(+8.11%)
Mar 02, 2020
0.0038
0.0040
0.0035
0.0037
2,389,626
-0.00(-2.63%)
Feb 28, 2020
0.0040
0.0040
0.0031
0.0038
4,063,300
-0.00(-5.00%)
Feb 27, 2020
0.0047
0.0050
0.0036
0.0040
15,772,455
-0.00(-14.89%)
Feb 26, 2020
0.0043
0.0048
0.0042
0.0047
862,177
+0.00(+4.44%)
Feb 25, 2020
0.0043
0.0046
0.0042
0.0045
1,372,336
+0.00(+4.65%)
Feb 24, 2020
0.0044
0.0044
0.0042
0.0043
774,070
-0.00(-2.27%)
Feb 21, 2020
0.0046
0.0046
0.0042
0.0044
842,700
-0.00(-4.35%)
Feb 20, 2020
0.0043
0.0046
0.0043
0.0046
2,043,241
+0.00(+0.00%)
Feb 19, 2020
0.0044
0.0047
0.0042
0.0046
2,627,358
-0.00(-2.13%)
Feb 18, 2020
0.0048
0.0050
0.0043
0.0047
1,920,223
-0.00(-4.08%)
Feb 14, 2020
0.0044
0.0052
0.0044
0.0049
2,135,400
+0.00(+2.08%)
Feb 13, 2020
0.0046
0.0048
0.0043
0.0048
1,700,572
+0.00(+4.35%)
Feb 12, 2020
0.0047
0.0049
0.0043
0.0046
1,542,894
-0.00(-4.17%)
Feb 11, 2020
0.0048
0.0049
0.0044
0.0048
2,171,039
+0.00(+0.00%)
Feb 10, 2020
0.0046
0.0048
0.0044
0.0048
873,916
+0.00(+0.00%)
Feb 07, 2020
0.0047
0.0048
0.0045
0.0048
732,200
+0.00(+4.35%)
Feb 06, 2020
0.0048
0.0048
0.0044
0.0046
1,156,799
-0.00(-8.00%)
Feb 05, 2020
0.0058
0.0058
0.0044
0.0050
3,625,236
-0.00(-3.85%)
Feb 04, 2020
0.0048
0.0054
0.0044
0.0052
3,520,544
+0.00(+15.56%)
Feb 03, 2020
0.0051
0.0052
0.0043
0.0045
7,769,929
-0.00(-10.00%)
Jan 31, 2020
0.0059
0.0059
0.0047
0.0050
4,692,300
-0.00(-7.41%)
Jan 30, 2020
0.0059
0.0059
0.0047
0.0054
11,951,665
-0.00(-3.57%)
Jan 29, 2020
0.0058
0.0059
0.0051
0.0056
2,147,735
+0.00(+3.70%)
Jan 28, 2020
0.0052
0.0059
0.0051
0.0054
2,651,385
+0.00(+3.85%)
Jan 27, 2020
0.0050
0.0054
0.0050
0.0052
3,121,687
-0.00(-3.70%)
Jan 24, 2020
0.0059
0.0059
0.0050
0.0054
3,973,600
-0.00(-8.47%)
Jan 23, 2020
0.0058
0.0059
0.0054
0.0059
1,751,731
+0.00(+1.72%)
Jan 22, 2020
0.0059
0.0061
0.0054
0.0058
1,222,042
-0.00(-3.33%)
Jan 21, 2020
0.0055
0.0060
0.0055
0.0060
1,658,217
+0.00(+1.69%)
Jan 17, 2020
0.0059
0.0061
0.0051
0.0059
2,011,800
-0.00(-4.84%)
Jan 16, 2020
0.0062
0.0062
0.0054
0.0062
1,376,889
+0.00(+5.08%)
Jan 15, 2020
0.0062
0.0063
0.0054
0.0059
2,236,946
+0.00(+1.72%)
Jan 14, 2020
0.0063
0.0065
0.0053
0.0058
4,837,047
-0.00(-10.77%)
Jan 13, 2020
0.0064
0.0067
0.0060
0.0065
2,596,898
+0.00(+1.56%)
Jan 10, 2020
0.0067
0.0068
0.0059
0.0064
2,535,000
-0.00(-3.03%)
Jan 09, 2020
0.0055
0.0071
0.0055
0.0066
9,284,932
+0.00(+11.86%)
Jan 08, 2020
0.0060
0.0062
0.0056
0.0059
2,457,112
-0.00(-3.28%)
Jan 07, 2020
0.0063
0.0065
0.0058
0.0061
1,609,187
-0.00(-3.17%)
Jan 06, 2020
0.0057
0.0065
0.0057
0.0063
354,085
+0.00(+5.00%)
Jan 03, 2020
0.0067
0.0067
0.0059
0.0060
3,026,300
-0.00(-3.23%)
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.