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
Fancamp Exploration Ltd
(TSV:
FNC
)
0.0650
UNCHANGED
Streaming Delayed Price
Updated: 3:41 PM EDT, May 17, 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, 2010
0.5000
0.5100
0.4800
0.5000
45,900
+0.01(+2.04%)
Dec 30, 2010
0.5000
0.5100
0.4650
0.4900
61,619
-0.02(-3.92%)
Dec 29, 2010
0.5000
0.5300
0.4800
0.5100
82,560
+0.01(+2.00%)
Dec 24, 2010
0.5000
0.5000
0.4800
0.5000
22,500
-0.01(-1.96%)
Dec 23, 2010
0.5300
0.5300
0.4800
0.5100
120,770
-0.01(-1.92%)
Dec 22, 2010
0.5100
0.5200
0.4750
0.5200
882,775
-0.01(-1.89%)
Dec 21, 2010
0.5000
0.5400
0.5000
0.5300
140,300
+0.04(+7.07%)
Dec 20, 2010
0.4900
0.5000
0.4900
0.4950
49,500
+0.01(+2.06%)
Dec 17, 2010
0.4750
0.5000
0.4700
0.4850
50,000
-0.01(-2.02%)
Dec 16, 2010
0.4800
0.4950
0.4650
0.4950
23,600
-0.01(-1.00%)
Dec 15, 2010
0.4800
0.5000
0.4650
0.5000
60,500
+0.02(+4.17%)
Dec 14, 2010
0.4850
0.4850
0.4800
0.4800
34,525
-0.01(-1.03%)
Dec 13, 2010
0.5000
0.5100
0.4650
0.4850
266,000
-0.02(-3.00%)
Dec 10, 2010
0.4800
0.5000
0.4600
0.5000
66,500
+0.01(+2.04%)
Dec 09, 2010
0.4800
0.4900
0.4700
0.4900
105,200
+0.01(+2.08%)
Dec 08, 2010
0.4800
0.5000
0.4750
0.4800
56,135
+0.00(+0.00%)
Dec 07, 2010
0.5000
0.5200
0.4800
0.4800
63,965
-0.02(-4.00%)
Dec 06, 2010
0.4800
0.5100
0.4800
0.5000
92,000
+0.02(+4.17%)
Dec 03, 2010
0.5200
0.5200
0.4800
0.4800
199,672
-0.06(-11.11%)
Dec 02, 2010
0.5200
0.5400
0.5000
0.5400
174,700
+0.03(+5.88%)
Dec 01, 2010
0.5200
0.5300
0.5100
0.5100
72,000
-0.03(-5.56%)
Nov 30, 2010
0.5100
0.5400
0.5100
0.5400
31,700
-0.01(-1.82%)
Nov 29, 2010
0.4900
0.5500
0.4900
0.5500
57,500
+0.04(+7.84%)
Nov 26, 2010
0.5300
0.5400
0.5100
0.5100
56,900
-0.03(-5.56%)
Nov 25, 2010
0.5200
0.5500
0.5200
0.5400
85,500
+0.01(+1.89%)
Nov 24, 2010
0.5400
0.5500
0.5100
0.5300
172,500
-0.04(-7.02%)
Nov 23, 2010
0.5500
0.5700
0.5400
0.5700
66,625
+0.00(+0.00%)
Nov 22, 2010
0.5500
0.5700
0.5400
0.5700
97,500
+0.01(+1.79%)
Nov 19, 2010
0.5200
0.5800
0.5200
0.5600
102,400
+0.02(+3.70%)
Nov 18, 2010
0.5500
0.5500
0.5300
0.5400
46,800
+0.01(+1.89%)
Nov 17, 2010
0.5700
0.5700
0.5300
0.5300
104,000
-0.05(-8.62%)
Nov 16, 2010
0.5600
0.5800
0.5300
0.5800
80,700
+0.00(+0.00%)
Nov 15, 2010
0.5300
0.6000
0.5300
0.5800
300,475
+0.05(+9.43%)
Nov 12, 2010
0.4950
0.5400
0.4900
0.5300
111,700
+0.00(+0.00%)
Nov 11, 2010
0.4850
0.5300
0.4850
0.5300
61,000
+0.05(+9.28%)
Nov 10, 2010
0.5000
0.5400
0.4850
0.4850
121,510
-0.02(-3.00%)
Nov 09, 2010
0.5000
0.5400
0.5000
0.5000
72,230
-0.01(-1.96%)
Nov 08, 2010
0.4750
0.5100
0.4750
0.5100
153,400
+0.04(+8.51%)
Nov 05, 2010
0.4650
0.4900
0.4650
0.4700
72,822
-0.02(-4.08%)
Nov 04, 2010
0.4750
0.4900
0.4700
0.4900
55,450
+0.01(+2.08%)
Nov 03, 2010
0.4750
0.5100
0.4750
0.4800
197,300
-0.01(-1.03%)
Nov 02, 2010
0.4900
0.4900
0.4700
0.4850
109,250
-0.01(-1.02%)
Nov 01, 2010
0.4500
0.4950
0.4400
0.4900
116,771
+0.02(+3.16%)
Oct 29, 2010
0.4650
0.4850
0.4500
0.4750
82,500
-0.01(-1.04%)
Oct 28, 2010
0.4800
0.4800
0.4400
0.4800
149,500
-0.02(-4.00%)
Oct 27, 2010
0.4550
0.5200
0.4500
0.5000
300,700
+0.05(+11.11%)
Oct 25, 2010
0.4400
0.4500
0.4300
0.4500
74,500
+0.02(+4.65%)
Oct 22, 2010
0.4250
0.4400
0.4100
0.4300
86,650
-0.01(-2.27%)
Oct 21, 2010
0.3950
0.4400
0.3900
0.4400
165,000
+0.04(+10.00%)
Oct 20, 2010
0.3950
0.4250
0.3900
0.4000
59,000
-0.01(-1.23%)
Oct 19, 2010
0.4100
0.4100
0.3850
0.4050
44,100
-0.01(-3.57%)
Oct 18, 2010
0.4150
0.4250
0.3950
0.4200
18,500
+0.01(+2.44%)
Oct 15, 2010
0.4050
0.4100
0.4000
0.4100
52,750
+0.00(+0.00%)
Oct 14, 2010
0.4300
0.4300
0.4050
0.4100
65,300
-0.02(-4.65%)
Oct 13, 2010
0.4300
0.4400
0.4300
0.4300
36,000
-0.01(-1.15%)
Oct 12, 2010
0.4300
0.4500
0.4200
0.4350
50,800
-0.02(-3.33%)
Oct 08, 2010
0.4300
0.4700
0.4200
0.4500
76,950
+0.02(+4.65%)
Oct 07, 2010
0.4200
0.4400
0.4150
0.4300
80,600
+0.00(+0.00%)
Oct 06, 2010
0.4450
0.4550
0.4300
0.4300
150,065
-0.01(-1.15%)
Oct 05, 2010
0.4150
0.4400
0.4150
0.4350
107,500
+0.03(+6.10%)
Oct 04, 2010
0.4200
0.4200
0.4100
0.4100
24,000
-0.02(-4.65%)
Oct 01, 2010
0.4100
0.4300
0.4050
0.4300
30,700
+0.02(+3.61%)
Sep 30, 2010
0.4300
0.4450
0.4150
0.4150
62,000
-0.01(-2.35%)
Sep 29, 2010
0.4100
0.4400
0.4100
0.4250
178,174
+0.01(+1.19%)
Sep 28, 2010
0.4250
0.4250
0.4050
0.4200
46,400
+0.01(+2.44%)
Sep 27, 2010
0.4200
0.4350
0.4100
0.4100
111,000
-0.04(-8.89%)
Sep 24, 2010
0.4300
0.4500
0.4150
0.4500
90,471
+0.03(+7.14%)
Sep 23, 2010
0.4400
0.4400
0.4150
0.4200
90,000
-0.02(-4.55%)
Sep 22, 2010
0.4400
0.4400
0.4250
0.4400
90,000
+0.01(+2.33%)
Sep 21, 2010
0.4700
0.4700
0.4300
0.4300
155,560
-0.04(-8.51%)
Sep 20, 2010
0.4500
0.4950
0.4300
0.4700
314,473
+0.03(+8.05%)
Sep 17, 2010
0.4500
0.4550
0.4350
0.4350
137,000
-0.02(-3.33%)
Sep 15, 2010
0.4400
0.4500
0.4300
0.4500
56,475
+0.01(+2.27%)
Sep 14, 2010
0.4300
0.4400
0.4300
0.4400
38,500
+0.01(+2.33%)
Sep 13, 2010
0.4500
0.4500
0.4250
0.4300
30,300
-0.03(-5.49%)
Sep 10, 2010
0.4550
0.4650
0.4300
0.4550
65,400
+0.01(+1.11%)
Sep 09, 2010
0.4700
0.4750
0.4500
0.4500
30,600
-0.01(-1.10%)
Sep 08, 2010
0.4500
0.4800
0.4400
0.4550
104,000
-0.01(-3.19%)
Sep 07, 2010
0.4650
0.4950
0.4650
0.4700
46,231
-0.02(-3.09%)
Sep 03, 2010
0.4800
0.4850
0.4800
0.4850
20,500
+0.00(+0.00%)
Sep 02, 2010
0.4750
0.4950
0.4750
0.4850
47,500
-0.01(-2.02%)
Sep 01, 2010
0.4800
0.5000
0.4700
0.4950
59,200
+0.02(+3.13%)
Aug 31, 2010
0.4900
0.5100
0.4700
0.4800
39,000
-0.03(-5.88%)
Aug 30, 2010
0.4550
0.5300
0.4550
0.5100
89,965
+0.05(+10.87%)
Aug 27, 2010
0.4500
0.4600
0.4350
0.4600
30,000
+0.02(+3.37%)
Aug 26, 2010
0.4250
0.4450
0.4250
0.4450
55,000
+0.01(+1.14%)
Aug 25, 2010
0.4400
0.4500
0.4200
0.4400
32,000
+0.00(+0.00%)
Aug 24, 2010
0.4400
0.4500
0.4150
0.4400
109,000
-0.01(-2.22%)
Aug 23, 2010
0.4500
0.4550
0.4350
0.4500
113,700
+0.01(+1.12%)
Aug 20, 2010
0.4650
0.4650
0.4300
0.4450
238,500
-0.01(-1.11%)
Aug 19, 2010
0.4400
0.4750
0.4200
0.4500
900,340
-0.15(-25.00%)
Aug 18, 2010
0.5300
0.6000
0.5300
0.6000
189,001
+0.05(+9.09%)
Aug 17, 2010
0.5500
0.5600
0.5200
0.5500
70,105
+0.01(+1.85%)
Aug 16, 2010
0.5000
0.5500
0.4850
0.5400
211,150
+0.05(+9.09%)
Aug 13, 2010
0.4700
0.4950
0.4650
0.4950
51,300
+0.03(+5.32%)
Aug 12, 2010
0.4700
0.4900
0.4700
0.4700
81,601
-0.03(-5.05%)
Aug 11, 2010
0.4800
0.4950
0.4800
0.4950
14,500
-0.02(-2.94%)
Aug 10, 2010
0.5100
0.5200
0.4750
0.5100
158,615
-0.03(-5.56%)
Aug 09, 2010
0.5200
0.5400
0.5100
0.5400
76,750
+0.03(+5.88%)
Aug 06, 2010
0.5200
0.5400
0.5000
0.5100
109,800
-0.03(-5.56%)
Aug 05, 2010
0.5200
0.5400
0.5100
0.5400
155,860
+0.00(+0.00%)
Aug 04, 2010
0.5400
0.5600
0.5200
0.5400
40,000
-0.01(-1.82%)
Aug 03, 2010
0.5000
0.5500
0.4800
0.5500
483,650
+0.08(+17.02%)
Jul 30, 2010
0.4900
0.5100
0.4650
0.4700
290,900
+0.00(+1.08%)
Jul 29, 2010
0.4450
0.4900
0.4200
0.4650
129,930
+0.05(+10.71%)
Jul 28, 2010
0.4100
0.4200
0.4100
0.4200
74,940
+0.00(+0.00%)
Jul 27, 2010
0.4200
0.4200
0.4050
0.4200
27,800
+0.01(+2.44%)
Jul 26, 2010
0.3850
0.4150
0.3850
0.4100
56,600
+0.01(+2.50%)
Jul 23, 2010
0.3950
0.4100
0.3950
0.4000
16,500
+0.00(+0.00%)
Jul 22, 2010
0.3900
0.4150
0.3900
0.4000
83,350
+0.00(+0.00%)
Jul 21, 2010
0.3900
0.4000
0.3900
0.4000
24,500
+0.00(+0.00%)
Jul 20, 2010
0.3650
0.4000
0.3600
0.4000
24,500
+0.01(+1.27%)
Jul 19, 2010
0.3900
0.3950
0.3700
0.3950
14,000
-0.01(-1.25%)
Jul 16, 2010
0.3850
0.4000
0.3600
0.4000
26,000
+0.02(+5.26%)
Jul 15, 2010
0.3900
0.4000
0.3800
0.3800
43,500
+0.00(+0.00%)
Jul 14, 2010
0.3800
0.3950
0.3800
0.3800
11,250
-0.02(-5.00%)
Jul 13, 2010
0.4100
0.4100
0.3950
0.4000
22,520
-0.01(-2.44%)
Jul 12, 2010
0.4100
0.4150
0.4100
0.4100
19,240
+0.01(+2.50%)
Jul 09, 2010
0.3900
0.4000
0.3800
0.4000
29,500
+0.00(+0.00%)
Jul 08, 2010
0.4150
0.4200
0.3850
0.4000
103,400
+0.00(+0.00%)
Jul 07, 2010
0.4250
0.4400
0.4000
0.4000
98,000
+0.00(+0.00%)
Jul 06, 2010
0.4100
0.4450
0.4000
0.4000
131,000
+0.02(+3.90%)
Jul 02, 2010
0.3950
0.4000
0.3600
0.3850
211,200
-0.02(-3.75%)
Jun 30, 2010
0.4000
0.4000
0.3600
0.4000
82,580
-0.01(-3.61%)
Jun 29, 2010
0.3750
0.4150
0.3600
0.4150
218,500
+0.01(+2.47%)
Jun 25, 2010
0.4000
0.4050
0.3800
0.4050
127,500
-0.01(-2.41%)
Jun 24, 2010
0.3850
0.4150
0.3800
0.4150
81,275
+0.01(+1.22%)
Jun 23, 2010
0.4000
0.4150
0.3800
0.4100
100,000
-0.01(-1.20%)
Jun 22, 2010
0.4000
0.4150
0.4000
0.4150
28,000
+0.02(+5.06%)
Jun 21, 2010
0.4050
0.4050
0.3750
0.3950
26,000
-0.01(-3.66%)
Jun 18, 2010
0.4000
0.4100
0.3850
0.4100
14,600
+0.00(+1.23%)
Jun 17, 2010
0.3800
0.4150
0.3700
0.4050
26,250
+0.02(+3.85%)
Jun 16, 2010
0.3800
0.3900
0.3800
0.3900
12,000
-0.01(-2.50%)
Jun 15, 2010
0.3800
0.4000
0.3800
0.4000
17,600
+0.02(+5.26%)
Jun 14, 2010
0.4000
0.4000
0.3800
0.3800
6,000
-0.02(-5.00%)
Jun 11, 2010
0.3950
0.4000
0.3700
0.4000
24,700
+0.00(+0.00%)
Jun 10, 2010
0.3800
0.4000
0.3000
0.4000
54,050
+0.01(+2.56%)
Jun 09, 2010
0.3950
0.4000
0.3900
0.3900
16,200
+0.00(+0.00%)
Jun 08, 2010
0.4300
0.4300
0.3900
0.3900
39,000
+0.01(+2.63%)
Jun 07, 2010
0.3700
0.4100
0.3700
0.3800
94,650
-0.02(-5.00%)
Jun 04, 2010
0.4200
0.4200
0.3900
0.4000
67,868
+0.00(+0.00%)
Jun 03, 2010
0.4250
0.4250
0.4000
0.4000
51,750
+0.00(+0.00%)
Jun 02, 2010
0.4200
0.4200
0.4000
0.4000
32,000
+0.00(+0.00%)
Jun 01, 2010
0.4300
0.4300
0.4000
0.4000
42,000
-0.02(-4.76%)
May 31, 2010
0.4100
0.4200
0.4100
0.4200
7,000
+0.00(+0.00%)
May 28, 2010
0.4000
0.4200
0.4100
0.4200
109,000
+0.00(+0.00%)
May 27, 2010
0.3800
0.4250
0.3800
0.4200
24,100
+0.02(+5.00%)
May 26, 2010
0.4000
0.4200
0.4000
0.4000
66,000
+0.00(+0.00%)
May 25, 2010
0.4150
0.4150
0.3700
0.4000
84,100
+0.00(+0.00%)
May 21, 2010
0.3700
0.4000
0.3700
0.4000
25,000
+0.01(+2.56%)
May 20, 2010
0.3950
0.3950
0.3900
0.3900
31,500
-0.02(-4.88%)
May 19, 2010
0.4400
0.4400
0.3950
0.4100
115,800
-0.04(-8.89%)
May 18, 2010
0.4600
0.4600
0.4500
0.4500
17,925
+0.00(+0.00%)
May 17, 2010
0.4650
0.4700
0.4000
0.4500
126,500
-0.02(-4.26%)
May 14, 2010
0.4500
0.4700
0.4000
0.4700
154,351
+0.01(+2.17%)
May 13, 2010
0.4400
0.4600
0.4100
0.4600
49,000
+0.05(+12.20%)
May 12, 2010
0.4050
0.4500
0.4050
0.4100
49,500
+0.01(+2.50%)
May 11, 2010
0.4400
0.4300
0.3900
0.4000
151,750
-0.05(-11.11%)
May 10, 2010
0.5000
0.4500
0.4400
0.4500
123,000
+0.00(+0.00%)
May 07, 2010
0.5100
0.5100
0.4500
0.4500
42,000
-0.01(-1.10%)
May 06, 2010
0.4950
0.5200
0.4550
0.4550
71,143
-0.03(-7.14%)
May 05, 2010
0.5000
0.5000
0.4900
0.4900
45,300
-0.01(-2.00%)
May 04, 2010
0.5000
0.5000
0.4900
0.5000
31,900
+0.00(+0.00%)
May 03, 2010
0.4950
0.5200
0.4900
0.5000
48,200
+0.00(+0.00%)
Apr 30, 2010
0.5200
0.5300
0.5000
0.5000
78,130
-0.03(-5.66%)
Apr 29, 2010
0.5300
0.5500
0.5300
0.5300
10,000
-0.01(-1.85%)
Apr 28, 2010
0.5300
0.5400
0.5300
0.5400
26,675
+0.01(+1.89%)
Apr 27, 2010
0.5300
0.5300
0.5300
0.5300
7,300
-0.02(-3.64%)
Apr 26, 2010
0.5700
0.5800
0.5200
0.5500
80,300
+0.04(+7.84%)
Apr 23, 2010
0.5300
0.5300
0.5100
0.5100
43,139
+0.01(+2.00%)
Apr 22, 2010
0.5300
0.5300
0.4950
0.5000
78,800
-0.04(-7.41%)
Apr 21, 2010
0.5500
0.5500
0.5300
0.5400
51,950
-0.03(-5.26%)
Apr 20, 2010
0.5800
0.5800
0.5500
0.5700
22,500
+0.01(+1.79%)
Apr 19, 2010
0.6000
0.6000
0.5300
0.5600
118,450
-0.04(-6.67%)
Apr 16, 2010
0.5800
0.6000
0.5600
0.6000
66,000
+0.00(+0.00%)
Apr 15, 2010
0.5900
0.6000
0.5600
0.6000
22,500
+0.00(+0.00%)
Apr 14, 2010
0.5800
0.6000
0.5600
0.6000
69,500
+0.04(+7.14%)
Apr 13, 2010
0.5700
0.5700
0.5600
0.5600
54,659
+0.00(+0.00%)
Apr 12, 2010
0.6000
0.6000
0.5400
0.5600
347,860
-0.04(-6.67%)
Apr 09, 2010
0.5700
0.6000
0.5600
0.6000
106,500
+0.03(+5.26%)
Apr 08, 2010
0.5300
0.5800
0.5300
0.5700
126,300
+0.05(+9.62%)
Apr 07, 2010
0.5100
0.5700
0.5000
0.5200
157,300
+0.00(+0.00%)
Apr 06, 2010
0.5500
0.5500
0.5200
0.5200
43,740
-0.01(-1.89%)
Apr 05, 2010
0.5800
0.6000
0.5200
0.5300
271,120
-0.04(-7.02%)
Apr 01, 2010
0.5700
0.5700
0.5700
0
+0.05(+9.62%)
Mar 31, 2010
0.4550
0.5200
0.4400
0.5200
447,400
+0.07(+15.56%)
Mar 30, 2010
0.4500
0.4600
0.4500
0.4500
51,500
+0.00(+0.00%)
Mar 29, 2010
0.4300
0.4500
0.4300
0.4500
24,200
+0.01(+2.27%)
Mar 26, 2010
0.4500
0.4500
0.4350
0.4400
16,700
-0.02(-3.30%)
Mar 25, 2010
0.4550
0.4550
0.4550
0.4550
5,000
+0.00(+0.00%)
Mar 24, 2010
0.4500
0.4550
0.4400
0.4550
41,800
+0.00(+0.00%)
Mar 23, 2010
0.4700
0.4700
0.4250
0.4550
81,300
-0.03(-7.14%)
Mar 22, 2010
0.4350
0.4900
0.4300
0.4900
179,325
+0.07(+16.67%)
Mar 19, 2010
0.4050
0.4450
0.4000
0.4200
59,000
+0.01(+2.44%)
Mar 18, 2010
0.4050
0.4200
0.3900
0.4100
29,500
+0.00(+0.00%)
Mar 17, 2010
0.3900
0.4100
0.3900
0.4100
77,797
-0.01(-1.20%)
Mar 16, 2010
0.4200
0.4300
0.3900
0.4150
80,430
-0.02(-3.49%)
Mar 15, 2010
0.4100
0.4400
0.4250
0.4300
50,700
+0.01(+2.38%)
Mar 12, 2010
0.4150
0.4200
0.4150
0.4200
11,000
-0.01(-1.18%)
Mar 11, 2010
0.4100
0.4250
0.4100
0.4250
45,000
+0.01(+1.19%)
Mar 10, 2010
0.4200
0.4250
0.4200
0.4200
15,000
-0.02(-4.55%)
Mar 09, 2010
0.4300
0.4550
0.4100
0.4400
41,000
+0.01(+2.33%)
Mar 08, 2010
0.4400
0.4400
0.4300
0.4300
20,000
-0.03(-5.49%)
Mar 05, 2010
0.4500
0.4550
0.4500
0.4550
7,000
+0.03(+5.81%)
Mar 04, 2010
0.4500
0.4650
0.4300
0.4300
24,300
-0.01(-2.27%)
Mar 03, 2010
0.4400
0.4400
0.4400
0.4400
3,500
-0.02(-3.30%)
Mar 02, 2010
0.4550
0.4550
0.4550
0.4550
1,500
+0.00(+0.00%)
Mar 01, 2010
0.4400
0.4550
0.4400
0.4550
15,000
+0.02(+3.41%)
Feb 26, 2010
0.4450
0.4450
0.4250
0.4400
14,200
+0.01(+2.33%)
Feb 25, 2010
0.4400
0.4550
0.4300
0.4300
19,600
-0.03(-5.49%)
Feb 24, 2010
0.4550
0.4550
0.4400
0.4550
5,500
+0.02(+4.60%)
Feb 23, 2010
0.4500
0.4500
0.4350
0.4350
15,500
-0.01(-2.25%)
Feb 22, 2010
0.4600
0.4600
0.4450
0.4450
28,500
-0.02(-4.30%)
Feb 19, 2010
0.4750
0.4800
0.4400
0.4650
61,200
+0.02(+3.33%)
Feb 18, 2010
0.4600
0.4600
0.4500
0.4500
6,800
-0.01(-1.10%)
Feb 17, 2010
0.4550
0.4550
0.4550
0.4550
6,400
-0.01(-2.15%)
Feb 16, 2010
0.4650
0.4650
0.4650
0.4650
3,000
+0.01(+1.09%)
Feb 12, 2010
0.4600
0.4600
0.4600
0
+0.02(+3.37%)
Feb 11, 2010
0.4450
0.4500
0.4450
0.4450
10,500
-0.02(-3.26%)
Feb 10, 2010
0.4650
0.4650
0.4500
0.4600
13,500
-0.01(-1.08%)
Feb 09, 2010
0.4500
0.4700
0.4300
0.4650
72,700
+0.04(+8.14%)
Feb 08, 2010
0.4500
0.4500
0.4150
0.4300
41,029
+0.03(+7.50%)
Feb 05, 2010
0.4450
0.4600
0.4000
0.4000
124,550
-0.03(-6.98%)
Feb 04, 2010
0.4450
0.4900
0.4300
0.4300
114,400
-0.04(-9.47%)
Feb 03, 2010
0.4600
0.4750
0.4500
0.4750
68,800
+0.00(+0.00%)
Feb 02, 2010
0.4800
0.4900
0.4700
0.4750
93,000
+0.00(+0.00%)
Feb 01, 2010
0.4900
0.5000
0.4750
0.4750
72,000
-0.02(-4.04%)
Jan 29, 2010
0.4900
0.5200
0.4850
0.4950
132,600
+0.01(+1.02%)
Jan 28, 2010
0.5300
0.5300
0.4900
0.4900
18,000
-0.04(-7.55%)
Jan 27, 2010
0.5300
0.5300
0.4900
0.5300
111,716
+0.03(+6.00%)
Jan 26, 2010
0.5200
0.5500
0.5000
0.5000
248,800
-0.01(-1.96%)
Jan 25, 2010
0.4800
0.5300
0.4800
0.5100
139,966
+0.04(+8.51%)
Jan 22, 2010
0.4700
0.4900
0.4500
0.4700
86,128
+0.00(+0.00%)
Jan 21, 2010
0.4800
0.4850
0.4700
0.4700
54,300
-0.02(-3.09%)
Jan 20, 2010
0.4800
0.5000
0.4800
0.4850
27,250
-0.01(-1.02%)
Jan 19, 2010
0.4850
0.4900
0.4850
0.4900
9,280
-0.01(-2.00%)
Jan 18, 2010
0.5000
0.5000
0.4900
0.5000
34,500
+0.01(+2.04%)
Jan 15, 2010
0.5100
0.5100
0.4900
0.4900
30,000
-0.03(-5.77%)
Jan 14, 2010
0.5000
0.5200
0.4900
0.5200
12,000
+0.00(+0.00%)
Jan 13, 2010
0.5100
0.5200
0.5000
0.5200
43,900
+0.00(+0.00%)
Jan 12, 2010
0.5100
0.5700
0.4750
0.5200
291,500
-0.03(-5.45%)
Jan 11, 2010
0.5000
0.5500
0.5000
0.5500
25,800
+0.01(+1.85%)
Jan 08, 2010
0.4800
0.5400
0.4800
0.5400
58,350
+0.06(+12.50%)
Jan 07, 2010
0.4950
0.5000
0.4800
0.4800
80,000
-0.01(-1.03%)
Jan 06, 2010
0.4800
0.5000
0.4800
0.4850
17,000
+0.00(+0.00%)
Jan 05, 2010
0.5000
0.5000
0.4850
0.4850
45,500
-0.02(-3.00%)
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.