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
Elys BMG Group Inc
(NQ:
ELYS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 16, 2023
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 30, 2022
0.2687
0.2900
0.2150
0.2800
2,730,257
+0.00(+0.50%)
Dec 29, 2022
0.3252
0.3271
0.2600
0.2786
6,111,919
+0.02(+7.15%)
Dec 28, 2022
0.3428
0.3600
0.2521
0.2600
7,087,798
-0.11(-29.73%)
Dec 27, 2022
0.3535
0.5000
0.2810
0.3700
92,778,952
+0.20(+111.91%)
Dec 23, 2022
0.1210
0.2790
0.1210
0.1746
13,696,356
+0.06(+47.09%)
Dec 22, 2022
0.1175
0.1280
0.1140
0.1187
197,276
+0.01(+4.49%)
Dec 21, 2022
0.1150
0.1200
0.1130
0.1136
277,380
-0.00(-1.22%)
Dec 20, 2022
0.1396
0.1396
0.1110
0.1150
743,608
-0.01(-11.54%)
Dec 19, 2022
0.1302
0.1399
0.1297
0.1300
341,034
-0.00(-0.15%)
Dec 16, 2022
0.1370
0.1389
0.1223
0.1302
639,910
-0.02(-11.79%)
Dec 15, 2022
0.1650
0.1780
0.1352
0.1476
2,025,187
-0.04(-19.96%)
Dec 14, 2022
0.1514
0.3850
0.1443
0.1844
22,637,112
+0.04(+28.06%)
Dec 13, 2022
0.1400
0.1572
0.1400
0.1440
289,675
+0.00(+2.86%)
Dec 12, 2022
0.1503
0.1574
0.1356
0.1400
408,999
-0.01(-6.48%)
Dec 09, 2022
0.1528
0.1598
0.1398
0.1497
175,802
-0.00(-3.04%)
Dec 08, 2022
0.1580
0.1609
0.1380
0.1544
270,545
-0.00(-0.32%)
Dec 07, 2022
0.1625
0.1760
0.1508
0.1549
1,984,265
-0.00(-2.70%)
Dec 06, 2022
0.1680
0.1696
0.1591
0.1592
191,399
-0.00(-1.42%)
Dec 05, 2022
0.1650
0.1750
0.1606
0.1615
225,549
+0.00(+0.31%)
Dec 02, 2022
0.1550
0.1675
0.1547
0.1610
317,767
+0.01(+5.50%)
Dec 01, 2022
0.1575
0.1625
0.1500
0.1526
283,262
+0.00(+1.13%)
Nov 30, 2022
0.1800
0.1943
0.1200
0.1509
1,609,199
-0.03(-18.17%)
Nov 29, 2022
0.1950
0.1950
0.1816
0.1844
154,146
+0.00(+2.44%)
Nov 28, 2022
0.2098
0.2179
0.1799
0.1800
231,426
-0.02(-9.95%)
Nov 25, 2022
0.2507
0.2549
0.1998
0.1999
259,858
-0.00(-1.09%)
Nov 23, 2022
0.2088
0.2200
0.1962
0.2021
399,944
-0.02(-7.29%)
Nov 22, 2022
0.2490
0.2497
0.2180
0.2180
136,370
-0.02(-6.80%)
Nov 21, 2022
0.2390
0.2530
0.2225
0.2339
105,579
-0.01(-3.23%)
Nov 18, 2022
0.2500
0.2570
0.2398
0.2417
81,089
+0.00(+0.08%)
Nov 17, 2022
0.2680
0.2680
0.2371
0.2415
232,715
-0.02(-8.17%)
Nov 16, 2022
0.2810
0.2949
0.2577
0.2630
182,386
-0.02(-6.07%)
Nov 15, 2022
0.2811
0.2980
0.2732
0.2800
80,583
-0.01(-1.79%)
Nov 14, 2022
0.2990
0.2990
0.2745
0.2851
223,082
-0.00(-1.69%)
Nov 11, 2022
0.2900
0.3081
0.2800
0.2900
177,312
-0.00(-1.19%)
Nov 10, 2022
0.3000
0.3140
0.2800
0.2935
168,031
+0.00(+1.10%)
Nov 09, 2022
0.3200
0.3200
0.2900
0.2903
89,550
-0.02(-7.78%)
Nov 08, 2022
0.3270
0.3297
0.2911
0.3148
105,240
-0.01(-1.59%)
Nov 07, 2022
0.2895
0.3289
0.2707
0.3199
217,872
+0.02(+7.71%)
Nov 04, 2022
0.3150
0.3251
0.2676
0.2970
134,303
-0.00(-1.00%)
Nov 03, 2022
0.3200
0.3200
0.2922
0.3000
94,669
-0.01(-3.23%)
Nov 02, 2022
0.3495
0.3500
0.2735
0.3100
175,262
-0.02(-6.51%)
Nov 01, 2022
0.3500
0.3508
0.3250
0.3316
62,552
-0.01(-1.49%)
Oct 31, 2022
0.3396
0.3565
0.3326
0.3366
136,528
+0.00(+0.15%)
Oct 28, 2022
0.3171
0.3450
0.3171
0.3361
89,975
+0.02(+6.03%)
Oct 27, 2022
0.3400
0.3412
0.3150
0.3170
96,141
-0.01(-3.94%)
Oct 26, 2022
0.3398
0.3440
0.3254
0.3300
105,367
-0.01(-2.83%)
Oct 25, 2022
0.3480
0.3492
0.3173
0.3396
132,140
+0.00(+0.47%)
Oct 24, 2022
0.3488
0.3488
0.3236
0.3380
59,118
-0.00(-0.12%)
Oct 21, 2022
0.3515
0.3515
0.3350
0.3384
61,843
-0.01(-3.31%)
Oct 20, 2022
0.3651
0.3700
0.3401
0.3500
105,066
-0.01(-2.80%)
Oct 19, 2022
0.3559
0.3700
0.3532
0.3601
55,960
-0.00(-1.23%)
Oct 18, 2022
0.3881
0.3958
0.3525
0.3646
126,926
-0.01(-1.49%)
Oct 17, 2022
0.4499
0.4499
0.3525
0.3701
54,337
-0.01(-3.75%)
Oct 14, 2022
0.3997
0.3997
0.3525
0.3845
33,139
-0.02(-3.80%)
Oct 13, 2022
0.3805
0.3997
0.3675
0.3997
45,916
+0.02(+5.16%)
Oct 12, 2022
0.4144
0.4144
0.3800
0.3801
65,646
-0.02(-4.98%)
Oct 11, 2022
0.4200
0.4299
0.3798
0.4000
101,752
-0.03(-7.41%)
Oct 10, 2022
0.4500
0.4646
0.4004
0.4320
50,575
-0.02(-3.79%)
Oct 07, 2022
0.4500
0.4685
0.4408
0.4490
10,062
-0.02(-4.06%)
Oct 06, 2022
0.4590
0.4818
0.4400
0.4680
101,064
-0.01(-2.92%)
Oct 05, 2022
0.4650
0.4916
0.4566
0.4821
58,281
+0.01(+1.49%)
Oct 04, 2022
0.4882
0.4896
0.4550
0.4750
77,362
+0.01(+1.06%)
Oct 03, 2022
0.4800
0.4978
0.4690
0.4700
84,178
-0.01(-1.05%)
Sep 30, 2022
0.4799
0.4799
0.4750
0.4750
38,455
-0.01(-1.04%)
Sep 29, 2022
0.4600
0.4800
0.4528
0.4800
31,429
+0.01(+1.50%)
Sep 28, 2022
0.4552
0.4850
0.4500
0.4729
35,418
+0.01(+1.70%)
Sep 27, 2022
0.4726
0.4827
0.4599
0.4650
51,829
+0.02(+5.39%)
Sep 26, 2022
0.4526
0.4849
0.4291
0.4412
27,610
-0.01(-2.73%)
Sep 23, 2022
0.4300
0.4633
0.4131
0.4536
110,690
+0.03(+7.74%)
Sep 22, 2022
0.4348
0.4378
0.3900
0.4210
110,476
-0.02(-5.31%)
Sep 21, 2022
0.4700
0.4848
0.4430
0.4446
105,819
-0.01(-2.54%)
Sep 20, 2022
0.5199
0.5200
0.4300
0.4562
170,814
-0.01(-1.30%)
Sep 19, 2022
0.5220
0.5444
0.4500
0.4622
144,431
-0.05(-10.22%)
Sep 16, 2022
0.5590
0.5820
0.5148
0.5148
160,769
-0.05(-8.07%)
Sep 15, 2022
0.6000
0.6000
0.5553
0.5600
34,197
-0.00(-0.55%)
Sep 14, 2022
0.5805
0.6047
0.5500
0.5631
78,972
-0.01(-2.07%)
Sep 13, 2022
0.6000
0.6120
0.5500
0.5750
183,074
-0.04(-6.35%)
Sep 12, 2022
0.6157
0.6200
0.5861
0.6140
122,019
+0.03(+5.52%)
Sep 09, 2022
0.6000
0.6100
0.5800
0.5819
83,677
-0.02(-2.53%)
Sep 08, 2022
0.5500
0.6000
0.5510
0.5970
72,311
+0.02(+4.08%)
Sep 07, 2022
0.5800
0.5900
0.5585
0.5736
97,303
-0.01(-1.10%)
Sep 06, 2022
0.5815
0.5955
0.5670
0.5800
70,291
-0.00(-0.77%)
Sep 02, 2022
0.5900
0.6000
0.5561
0.5845
100,123
-0.02(-2.58%)
Sep 01, 2022
0.5600
0.6000
0.5400
0.6000
184,266
+0.04(+7.68%)
Aug 31, 2022
0.5370
0.5885
0.5322
0.5572
85,307
+0.01(+2.69%)
Aug 30, 2022
0.5829
0.5829
0.5400
0.5426
116,454
-0.01(-1.35%)
Aug 29, 2022
0.6200
0.6399
0.5000
0.5500
604,908
-0.09(-13.64%)
Aug 26, 2022
0.6600
0.6600
0.5900
0.6369
65,767
-0.01(-2.02%)
Aug 25, 2022
0.6185
0.7010
0.5950
0.6500
335,017
+0.03(+5.06%)
Aug 24, 2022
0.6100
0.6200
0.5800
0.6187
142,536
+0.01(+2.28%)
Aug 23, 2022
0.6497
0.6497
0.5680
0.6049
104,259
-0.02(-3.94%)
Aug 22, 2022
0.6800
0.6800
0.6050
0.6297
127,361
-0.01(-1.89%)
Aug 19, 2022
0.6600
0.7099
0.6400
0.6418
61,904
-0.02(-2.86%)
Aug 18, 2022
0.7600
0.7700
0.6558
0.6607
209,079
-0.10(-13.02%)
Aug 17, 2022
0.7700
0.7700
0.7321
0.7596
83,233
-0.00(-0.11%)
Aug 16, 2022
0.7980
0.8000
0.7471
0.7604
52,899
-0.05(-6.02%)
Aug 15, 2022
0.8400
0.8495
0.7530
0.8091
123,048
-0.04(-4.81%)
Aug 12, 2022
0.7400
0.8680
0.7317
0.8500
271,937
+0.10(+13.33%)
Aug 11, 2022
0.7535
0.7535
0.7300
0.7500
34,543
+0.01(+1.35%)
Aug 10, 2022
0.7400
0.7575
0.7151
0.7400
53,263
+0.01(+0.68%)
Aug 09, 2022
0.7532
0.7532
0.7000
0.7350
15,465
-0.02(-3.28%)
Aug 08, 2022
0.7150
0.7699
0.7150
0.7599
80,626
+0.05(+6.50%)
Aug 05, 2022
0.6760
0.7202
0.6646
0.7135
86,092
+0.05(+7.47%)
Aug 04, 2022
0.6600
0.6800
0.6300
0.6639
152,301
+0.05(+7.86%)
Aug 03, 2022
0.6800
0.6800
0.6101
0.6155
107,283
-0.03(-4.46%)
Aug 02, 2022
0.6056
0.6628
0.5917
0.6442
136,527
+0.04(+7.37%)
Aug 01, 2022
0.6118
0.6118
0.5800
0.6000
174,394
+0.01(+1.99%)
Jul 29, 2022
0.6000
0.6457
0.5691
0.5883
126,842
-0.02(-3.10%)
Jul 28, 2022
0.6100
0.6523
0.5786
0.6071
195,914
+0.01(+1.52%)
Jul 27, 2022
0.6555
0.6880
0.5522
0.5980
513,150
-0.09(-13.33%)
Jul 26, 2022
0.7700
0.7700
0.6700
0.6900
113,879
-0.09(-11.07%)
Jul 25, 2022
0.8040
0.8100
0.7600
0.7759
108,000
-0.02(-2.05%)
Jul 22, 2022
0.8160
0.8250
0.7859
0.7921
21,242
-0.02(-2.93%)
Jul 21, 2022
0.7700
0.8300
0.7600
0.8160
226,272
+0.07(+8.79%)
Jul 20, 2022
0.7500
0.7750
0.7441
0.7501
74,275
+0.00(+0.62%)
Jul 19, 2022
0.7405
0.7575
0.7338
0.7455
50,425
+0.00(+0.54%)
Jul 18, 2022
0.7248
0.7415
0.7223
0.7415
38,033
+0.02(+2.28%)
Jul 15, 2022
0.7410
0.7513
0.7200
0.7250
63,002
-0.02(-2.17%)
Jul 14, 2022
0.7518
0.7600
0.7400
0.7411
22,612
-0.02(-2.41%)
Jul 13, 2022
0.7500
0.7600
0.7394
0.7594
18,134
+0.00(+0.65%)
Jul 12, 2022
0.7408
0.7655
0.7241
0.7545
80,497
+0.01(+2.00%)
Jul 11, 2022
0.7437
0.7448
0.7150
0.7397
37,156
-0.00(-0.04%)
Jul 08, 2022
0.7095
0.8000
0.7095
0.7400
145,867
+0.03(+4.11%)
Jul 07, 2022
0.7000
0.7171
0.6921
0.7108
90,588
+0.02(+2.87%)
Jul 06, 2022
0.6700
0.7200
0.6668
0.6910
73,031
+0.02(+3.29%)
Jul 05, 2022
0.6606
0.6900
0.6488
0.6690
55,599
+0.00(+0.48%)
Jul 01, 2022
0.7370
0.7399
0.6600
0.6658
93,941
-0.07(-9.43%)
Jun 30, 2022
0.7300
0.7400
0.6802
0.7351
43,953
+0.01(+1.53%)
Jun 29, 2022
0.7450
0.8000
0.7009
0.7240
147,743
-0.02(-2.82%)
Jun 28, 2022
0.7700
0.8389
0.7200
0.7450
149,329
-0.05(-5.74%)
Jun 27, 2022
0.7100
0.8226
0.6821
0.7904
245,156
+0.09(+12.11%)
Jun 24, 2022
0.6700
0.7434
0.6695
0.7050
484,811
+0.03(+5.07%)
Jun 23, 2022
0.7700
0.7800
0.6507
0.6710
307,872
-0.07(-9.35%)
Jun 22, 2022
0.7800
0.7800
0.7260
0.7402
237,558
-0.04(-5.72%)
Jun 21, 2022
0.7474
0.8109
0.7474
0.7851
121,019
+0.04(+5.04%)
Jun 17, 2022
0.8246
0.8246
0.7474
0.7474
135,071
-0.01(-0.88%)
Jun 16, 2022
0.8000
0.8000
0.7500
0.7540
257,867
-0.06(-7.15%)
Jun 15, 2022
0.8600
0.8900
0.7803
0.8121
223,781
-0.05(-5.57%)
Jun 14, 2022
0.8506
0.8900
0.8162
0.8600
90,216
+0.03(+3.29%)
Jun 13, 2022
0.8900
0.8999
0.8326
0.8326
209,693
-0.11(-12.13%)
Jun 10, 2022
1.000
1.000
0.9210
0.9475
108,843
-0.04(-4.18%)
Jun 09, 2022
1.010
1.030
0.9820
0.9888
97,638
-0.05(-4.92%)
Jun 08, 2022
1.020
1.040
0.9800
1.040
102,466
+0.02(+1.96%)
Jun 07, 2022
1.020
1.040
0.9900
1.020
104,280
-0.02(-1.92%)
Jun 06, 2022
1.070
1.110
1.010
1.040
93,953
-0.02(-1.89%)
Jun 03, 2022
1.050
1.070
1.020
1.060
95,191
+0.01(+0.95%)
Jun 02, 2022
1.070
1.110
1.020
1.050
151,863
+0.00(+0.00%)
Jun 01, 2022
1.040
1.076
1.040
1.050
52,445
+0.00(+0.00%)
May 31, 2022
1.040
1.070
1.000
1.050
181,189
-0.03(-2.78%)
May 27, 2022
1.090
1.090
1.020
1.080
128,150
+0.01(+0.93%)
May 26, 2022
1.000
1.090
1.000
1.070
93,894
+0.06(+5.94%)
May 25, 2022
0.9800
1.050
0.9000
1.010
177,994
+0.03(+2.56%)
May 24, 2022
1.030
1.055
0.9800
0.9848
212,589
-0.06(-5.31%)
May 23, 2022
1.070
1.080
1.010
1.040
151,809
-0.06(-5.45%)
May 20, 2022
1.190
1.200
1.070
1.100
128,858
-0.11(-9.09%)
May 19, 2022
1.180
1.250
1.180
1.210
26,499
+0.03(+2.54%)
May 18, 2022
1.260
1.290
1.150
1.180
98,170
-0.05(-4.07%)
May 17, 2022
1.070
1.280
1.070
1.230
201,391
+0.06(+5.13%)
May 16, 2022
1.350
1.380
1.150
1.170
153,722
-0.10(-7.87%)
May 13, 2022
1.250
1.320
1.170
1.270
71,243
+0.04(+3.25%)
May 12, 2022
1.280
1.340
1.180
1.230
119,123
+0.04(+3.36%)
May 11, 2022
1.170
1.220
1.160
1.190
150,308
+0.06(+5.31%)
May 10, 2022
1.300
1.320
1.100
1.130
546,991
-0.12(-9.60%)
May 09, 2022
1.360
1.380
1.250
1.250
222,830
-0.16(-11.35%)
May 06, 2022
1.480
1.480
1.360
1.410
187,166
-0.08(-5.37%)
May 05, 2022
1.500
1.550
1.440
1.490
110,726
-0.05(-3.25%)
May 04, 2022
1.570
1.570
1.450
1.540
139,660
-0.03(-1.91%)
May 03, 2022
1.510
1.580
1.450
1.570
99,165
+0.05(+3.29%)
May 02, 2022
1.530
1.558
1.490
1.520
47,855
-0.01(-0.65%)
Apr 29, 2022
1.620
1.670
1.452
1.530
314,386
-0.10(-6.13%)
Apr 28, 2022
1.590
1.650
1.550
1.630
48,739
+0.00(+0.00%)
Apr 27, 2022
1.640
1.680
1.600
1.630
80,475
+0.00(+0.00%)
Apr 26, 2022
1.580
1.730
1.510
1.630
303,103
+0.08(+5.16%)
Apr 25, 2022
1.590
1.610
1.510
1.550
406,040
-0.05(-3.13%)
Apr 22, 2022
1.580
1.670
1.540
1.600
621,223
+0.03(+1.91%)
Apr 21, 2022
2.080
2.080
1.470
1.570
1,311,937
-0.47(-23.04%)
Apr 20, 2022
2.040
2.110
2.015
2.040
67,038
-0.06(-2.86%)
Apr 19, 2022
2.000
2.240
1.960
2.100
202,686
+0.07(+3.45%)
Apr 18, 2022
2.110
2.120
2.010
2.030
151,500
-0.09(-4.25%)
Apr 14, 2022
2.320
2.337
2.110
2.120
167,144
-0.19(-8.23%)
Apr 13, 2022
2.050
2.350
2.050
2.310
155,181
+0.18(+8.45%)
Apr 12, 2022
2.120
2.235
2.100
2.130
150,407
+0.01(+0.47%)
Apr 11, 2022
2.240
2.300
2.046
2.120
269,038
-0.13(-5.78%)
Apr 08, 2022
2.360
2.380
2.170
2.250
216,264
-0.11(-4.66%)
Apr 07, 2022
2.280
2.390
2.280
2.360
144,249
+0.07(+3.06%)
Apr 06, 2022
2.310
2.373
2.210
2.290
216,908
+0.07(+3.15%)
Apr 05, 2022
2.320
2.359
2.200
2.220
121,048
-0.11(-4.72%)
Apr 04, 2022
2.330
2.400
2.300
2.330
97,849
+0.00(+0.00%)
Apr 01, 2022
2.340
2.410
2.312
2.330
99,316
-0.02(-0.85%)
Mar 31, 2022
2.340
2.390
2.310
2.350
58,746
-0.03(-1.26%)
Mar 30, 2022
2.340
2.420
2.302
2.380
153,843
+0.06(+2.59%)
Mar 29, 2022
2.290
2.352
2.288
2.320
102,708
+0.02(+0.87%)
Mar 28, 2022
2.340
2.340
2.220
2.300
251,338
-0.01(-0.43%)
Mar 25, 2022
2.360
2.405
2.280
2.310
151,289
-0.06(-2.53%)
Mar 24, 2022
2.455
2.477
2.330
2.370
216,589
-0.04(-1.66%)
Mar 23, 2022
2.470
2.480
2.360
2.410
290,108
-0.09(-3.60%)
Mar 22, 2022
2.430
2.560
2.400
2.500
220,961
+0.08(+3.31%)
Mar 21, 2022
2.600
2.742
2.420
2.420
211,238
-0.08(-3.20%)
Mar 18, 2022
2.770
2.900
2.470
2.500
390,914
-0.25(-9.09%)
Mar 17, 2022
2.470
2.800
2.470
2.750
287,101
+0.16(+6.18%)
Mar 16, 2022
2.460
2.770
2.430
2.590
201,308
+0.13(+5.28%)
Mar 15, 2022
2.470
2.630
2.400
2.460
141,798
-0.01(-0.40%)
Mar 14, 2022
2.720
2.780
2.450
2.470
151,896
-0.27(-9.85%)
Mar 11, 2022
2.820
2.920
2.710
2.740
136,541
-0.08(-2.84%)
Mar 10, 2022
2.680
2.850
2.610
2.820
128,357
+0.11(+4.06%)
Mar 09, 2022
2.680
2.730
2.610
2.710
186,896
+0.08(+3.04%)
Mar 08, 2022
2.650
2.740
2.450
2.630
229,761
+0.03(+1.15%)
Mar 07, 2022
2.430
2.660
2.400
2.600
280,772
+0.16(+6.56%)
Mar 04, 2022
2.430
2.600
2.300
2.440
153,315
+0.06(+2.52%)
Mar 03, 2022
2.570
2.630
2.350
2.380
250,435
-0.19(-7.39%)
Mar 02, 2022
2.600
2.680
2.520
2.570
93,074
+0.04(+1.58%)
Mar 01, 2022
2.630
2.711
2.500
2.530
85,578
-0.10(-3.80%)
Feb 28, 2022
2.660
2.820
2.600
2.630
90,394
-0.09(-3.31%)
Feb 25, 2022
2.750
2.750
2.600
2.720
84,837
-0.02(-0.73%)
Feb 24, 2022
2.500
2.740
2.400
2.740
161,184
+0.17(+6.61%)
Feb 23, 2022
2.810
2.830
2.550
2.570
121,910
-0.17(-6.20%)
Feb 22, 2022
2.730
2.840
2.650
2.740
105,834
+0.01(+0.37%)
Feb 18, 2022
2.730
0
-0.27(-9.00%)
Feb 17, 2022
3.240
3.312
2.920
3.000
182,297
-0.32(-9.64%)
Feb 16, 2022
3.290
3.395
3.215
3.320
151,021
-0.01(-0.30%)
Feb 15, 2022
3.160
3.330
3.043
3.330
185,452
+0.24(+7.77%)
Feb 14, 2022
3.090
3.240
3.020
3.090
86,362
-0.01(-0.32%)
Feb 11, 2022
3.330
3.350
3.070
3.100
185,118
-0.20(-6.06%)
Feb 10, 2022
3.160
3.471
3.127
3.300
212,021
+0.04(+1.23%)
Feb 09, 2022
3.150
3.340
3.090
3.260
322,029
+0.15(+4.82%)
Feb 08, 2022
2.910
3.110
2.869
3.110
91,589
+0.20(+6.87%)
Feb 07, 2022
2.850
3.020
2.850
2.910
104,284
+0.05(+1.75%)
Feb 04, 2022
2.860
2.999
2.790
2.860
54,667
+0.06(+2.14%)
Feb 03, 2022
2.820
2.800
137,267
-0.14(-4.76%)
Feb 02, 2022
3.250
3.250
2.940
2.940
235,347
-0.24(-7.55%)
Feb 01, 2022
2.980
3.330
2.900
3.180
235,976
+0.22(+7.43%)
Jan 31, 2022
2.780
3.020
2.960
204,391
+0.20(+7.25%)
Jan 28, 2022
2.680
2.780
2.500
2.760
179,378
+0.08(+2.99%)
Jan 27, 2022
2.810
2.910
2.610
2.680
167,315
-0.04(-1.47%)
Jan 26, 2022
2.800
3.000
2.650
2.720
692,499
+0.05(+1.87%)
Jan 25, 2022
2.490
2.750
2.450
2.670
278,767
+0.18(+7.23%)
Jan 24, 2022
2.350
2.530
2.167
2.490
337,780
+0.14(+5.96%)
Jan 21, 2022
2.420
2.568
2.320
2.350
306,172
-0.11(-4.47%)
Jan 20, 2022
2.290
2.760
2.290
2.460
379,672
+0.18(+7.89%)
Jan 19, 2022
2.480
2.480
2.190
2.280
407,475
-0.20(-8.06%)
Jan 18, 2022
2.430
2.540
2.420
2.480
97,893
-0.03(-1.20%)
Jan 14, 2022
2.510
0
+0.05(+2.03%)
Jan 13, 2022
2.680
2.690
2.460
2.460
228,697
-0.24(-8.89%)
Jan 12, 2022
2.740
2.800
2.570
2.700
267,017
+0.06(+2.27%)
Jan 11, 2022
2.470
2.670
2.430
2.640
197,001
+0.13(+5.18%)
Jan 10, 2022
2.560
2.560
2.330
2.510
329,221
-0.10(-3.83%)
Jan 07, 2022
2.630
2.730
2.550
2.610
119,766
-0.05(-1.88%)
Jan 06, 2022
2.560
2.740
2.431
2.660
380,957
+0.02(+0.76%)
Jan 05, 2022
2.900
2.920
2.520
2.640
568,856
-0.30(-10.20%)
Jan 04, 2022
3.070
3.157
2.910
2.940
221,822
-0.12(-3.92%)
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.