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
Blonder Tongue Laboratories
(NY:
BDR
)
0.3050
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Jun 24, 2022
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 (%)
Feb 28, 2019
1.170
1.230
1.150
1.200
8,304
+0.01(+0.84%)
Feb 27, 2019
1.180
1.190
1.150
1.190
7,008
+0.03(+2.59%)
Feb 26, 2019
1.190
1.220
1.160
1.160
42,219
-0.03(-2.51%)
Feb 25, 2019
1.161
1.250
1.120
1.190
72,266
+0.02(+1.70%)
Feb 22, 2019
1.180
1.190
1.130
1.170
26,100
-0.02(-1.68%)
Feb 21, 2019
1.180
1.190
1.090
1.190
11,232
+0.04(+3.48%)
Feb 20, 2019
1.200
1.200
1.090
1.150
22,618
+0.01(+0.88%)
Feb 19, 2019
1.100
1.157
1.100
1.140
16,732
+0.05(+4.59%)
Feb 15, 2019
1.120
1.150
1.090
1.090
12,600
-0.03(-2.68%)
Feb 14, 2019
1.120
1.150
1.120
1.120
6,062
+0.00(+0.00%)
Feb 13, 2019
1.168
1.168
1.120
1.120
5,260
-0.05(-4.27%)
Feb 12, 2019
1.130
1.230
1.120
1.170
11,536
+0.07(+6.36%)
Feb 11, 2019
1.090
1.120
1.090
1.100
5,015
+0.01(+0.92%)
Feb 08, 2019
1.120
1.150
1.090
1.090
33,100
-0.05(-4.39%)
Feb 07, 2019
1.300
1.510
1.100
1.140
579,287
+0.00(+0.00%)
Feb 06, 2019
1.130
1.150
1.130
1.140
91,233
+0.08(+7.55%)
Feb 05, 2019
1.090
1.100
1.060
1.060
4,639
-0.04(-3.64%)
Feb 04, 2019
1.072
1.100
1.072
1.100
2,901
+0.00(+0.00%)
Feb 01, 2019
1.050
1.150
1.050
1.100
17,800
+0.04(+3.77%)
Jan 31, 2019
1.070
1.100
1.030
1.060
7,366
-0.01(-0.93%)
Jan 30, 2019
1.090
1.110
1.070
1.070
8,958
-0.02(-1.83%)
Jan 29, 2019
1.070
1.135
1.041
1.090
10,772
-0.01(-0.91%)
Jan 28, 2019
1.123
1.123
1.040
1.100
6,714
+0.00(+0.00%)
Jan 25, 2019
1.010
1.100
1.010
1.100
4,200
+0.09(+8.91%)
Jan 24, 2019
1.020
1.110
1.010
1.010
23,931
-0.04(-3.81%)
Jan 23, 2019
1.150
1.150
1.040
1.050
21,652
-0.06(-5.41%)
Jan 22, 2019
1.140
1.170
1.110
1.110
12,854
-0.06(-5.13%)
Jan 18, 2019
1.180
1.210
1.120
1.170
24,700
+0.01(+0.86%)
Jan 17, 2019
1.145
1.290
1.145
1.160
124,506
+0.04(+3.57%)
Jan 16, 2019
1.120
1.150
1.110
1.120
3,686
+0.00(+0.09%)
Jan 15, 2019
1.110
1.120
1.080
1.119
5,733
+0.03(+2.66%)
Jan 14, 2019
1.090
1.100
1.070
1.090
2,837
+0.00(+0.00%)
Jan 11, 2019
1.110
1.150
1.090
1.090
45,400
-0.06(-5.05%)
Jan 10, 2019
1.120
1.150
1.110
1.148
13,905
+0.03(+2.50%)
Jan 09, 2019
1.100
1.150
1.100
1.120
19,243
-0.03(-2.61%)
Jan 08, 2019
1.050
1.168
1.050
1.150
24,786
+0.12(+11.65%)
Jan 07, 2019
1.110
1.130
1.030
1.030
7,904
-0.09(-8.04%)
Jan 04, 2019
1.110
1.130
1.070
1.120
21,900
+0.01(+0.90%)
Jan 03, 2019
1.110
1.120
1.100
1.110
8,468
+0.00(+0.00%)
Jan 02, 2019
1.080
1.122
1.075
1.110
10,483
+0.01(+0.45%)
Dec 31, 2018
1.100
1.110
1.090
1.105
6,900
+0.00(+0.45%)
Dec 28, 2018
1.110
1.140
1.100
1.100
2,700
-0.02(-1.79%)
Dec 27, 2018
1.100
1.160
1.070
1.120
18,734
-0.01(-0.88%)
Dec 26, 2018
1.130
1.160
1.052
1.130
31,518
+0.00(+0.00%)
Dec 24, 2018
1.170
1.170
1.130
1.130
1,800
-0.04(-3.42%)
Dec 21, 2018
1.200
1.200
1.140
1.170
6,400
+0.00(+0.00%)
Dec 20, 2018
1.200
1.200
1.160
1.170
18,893
-0.03(-2.50%)
Dec 19, 2018
1.219
1.256
1.170
1.200
22,119
+0.01(+0.84%)
Dec 18, 2018
1.200
1.220
1.160
1.190
25,965
-0.01(-0.83%)
Dec 17, 2018
1.210
1.270
1.120
1.200
47,940
-0.01(-0.83%)
Dec 14, 2018
1.150
1.220
1.150
1.210
5,400
+0.03(+2.54%)
Dec 13, 2018
1.200
1.224
1.170
1.180
41,123
-0.01(-0.84%)
Dec 12, 2018
1.160
1.190
1.160
1.190
6,991
+0.04(+3.48%)
Dec 11, 2018
1.170
1.175
1.110
1.150
9,162
+0.00(+0.00%)
Dec 10, 2018
1.130
1.190
1.130
1.150
3,996
+0.00(+0.00%)
Dec 07, 2018
1.150
1.210
1.100
1.150
30,300
-0.05(-4.17%)
Dec 06, 2018
1.200
1.240
1.173
1.200
26,695
-0.01(-0.83%)
Dec 04, 2018
1.200
1.210
1.080
1.210
74,100
-0.01(-0.82%)
Dec 03, 2018
1.200
1.240
1.200
1.220
17,401
+0.05(+4.27%)
Nov 30, 2018
1.240
1.240
1.170
1.170
51,300
-0.01(-0.85%)
Nov 29, 2018
1.160
1.210
1.150
1.180
38,984
+0.03(+2.61%)
Nov 28, 2018
1.140
1.220
1.130
1.150
64,976
+0.02(+1.77%)
Nov 27, 2018
1.100
1.130
1.060
1.130
21,669
+0.03(+2.73%)
Nov 26, 2018
1.030
1.140
1.030
1.100
44,408
+0.07(+6.80%)
Nov 23, 2018
1.080
1.080
1.030
1.030
4,700
-0.05(-4.63%)
Nov 21, 2018
1.080
1.080
1.080
0
+0.02(+1.89%)
Nov 20, 2018
0.9700
1.070
0.8897
1.060
49,204
+0.06(+6.00%)
Nov 19, 2018
0.9700
1.050
0.9700
1.000
29,418
+0.07(+7.53%)
Nov 16, 2018
0.8700
0.9500
0.8700
0.9300
7,500
+0.04(+4.49%)
Nov 15, 2018
0.8700
0.9200
0.8700
0.8900
6,336
-0.01(-1.11%)
Nov 14, 2018
0.9600
0.9600
0.9000
0.9000
8,437
-0.01(-1.62%)
Nov 13, 2018
0.9519
0.9592
0.8920
0.9148
11,463
-0.09(-8.50%)
Nov 12, 2018
0.9900
0.9999
0.9240
0.9998
25,377
+0.05(+5.24%)
Nov 09, 2018
1.000
1.000
0.9500
0.9500
5,400
-0.01(-0.78%)
Nov 08, 2018
0.9300
0.9975
0.9251
0.9575
14,555
-0.02(-2.06%)
Nov 07, 2018
0.9699
0.9927
0.9591
0.9776
17,016
+0.01(+0.78%)
Nov 06, 2018
0.9700
0.9700
0.9000
0.9700
6,002
+0.03(+3.19%)
Nov 05, 2018
0.9300
0.9900
0.9300
0.9400
10,409
+0.01(+1.08%)
Nov 02, 2018
0.9800
0.9900
0.9000
0.9300
25,600
-0.04(-3.73%)
Nov 01, 2018
0.9250
1.000
0.9250
0.9660
20,074
-0.03(-3.40%)
Oct 31, 2018
0.9300
1.148
0.8300
1.000
405,970
+0.12(+13.29%)
Oct 30, 2018
0.8576
0.8955
0.8250
0.8827
28,459
+0.02(+2.63%)
Oct 29, 2018
0.9235
0.9235
0.8401
0.8601
21,086
-0.02(-2.26%)
Oct 26, 2018
1.010
1.040
0.8600
0.8800
147,900
-0.13(-12.87%)
Oct 25, 2018
1.030
1.250
1.010
1.010
917,471
-0.01(-0.98%)
Oct 24, 2018
1.030
1.093
1.010
1.020
48,525
-0.08(-7.27%)
Oct 23, 2018
1.100
1.100
1.010
1.100
41,113
-0.01(-0.90%)
Oct 22, 2018
1.120
1.130
1.110
1.110
8,764
-0.01(-0.89%)
Oct 19, 2018
1.130
1.150
1.110
1.120
18,900
+0.00(+0.00%)
Oct 18, 2018
1.110
1.140
1.110
1.120
13,956
+0.00(+0.00%)
Oct 17, 2018
1.160
1.160
1.110
1.120
29,162
-0.04(-3.10%)
Oct 16, 2018
1.120
1.180
1.110
1.156
59,628
+0.02(+1.39%)
Oct 15, 2018
1.190
1.190
1.100
1.140
30,663
-0.02(-1.72%)
Oct 12, 2018
1.240
1.240
1.130
1.160
18,600
+0.00(+0.00%)
Oct 11, 2018
1.150
1.180
1.121
1.160
46,050
+0.03(+2.65%)
Oct 10, 2018
1.180
1.190
1.130
1.130
36,793
-0.05(-4.24%)
Oct 09, 2018
1.300
1.300
1.180
1.180
59,792
-0.02(-1.67%)
Oct 08, 2018
1.210
1.275
1.200
1.200
12,819
-0.03(-2.44%)
Oct 05, 2018
1.360
1.360
1.210
1.230
50,700
-0.09(-6.81%)
Oct 04, 2018
1.310
1.350
1.280
1.320
68,567
+0.02(+1.53%)
Oct 03, 2018
1.250
1.310
1.220
1.300
66,961
+0.06(+4.84%)
Oct 02, 2018
1.230
1.280
1.200
1.240
94,245
+0.02(+1.64%)
Oct 01, 2018
1.270
1.300
1.150
1.220
62,747
-0.03(-2.40%)
Sep 28, 2018
1.190
1.470
1.150
1.250
669,700
+0.07(+5.93%)
Sep 27, 2018
1.210
1.210
1.140
1.180
46,684
+0.01(+0.85%)
Sep 26, 2018
1.130
1.210
1.130
1.170
36,962
+0.03(+2.63%)
Sep 25, 2018
1.120
1.180
1.120
1.140
33,690
+0.00(+0.00%)
Sep 24, 2018
1.110
1.180
1.110
1.140
47,001
-0.08(-6.56%)
Sep 21, 2018
1.160
1.220
1.110
1.220
77,500
+0.07(+6.09%)
Sep 20, 2018
1.170
1.200
1.140
1.150
75,856
-0.03(-2.54%)
Sep 19, 2018
1.110
1.230
1.110
1.180
83,349
-0.04(-3.28%)
Sep 18, 2018
1.180
1.250
1.180
1.220
18,567
+0.02(+1.67%)
Sep 17, 2018
1.210
1.230
1.200
1.200
28,533
-0.02(-1.64%)
Sep 14, 2018
1.110
1.270
1.110
1.220
62,100
+0.04(+3.39%)
Sep 13, 2018
1.210
1.290
1.180
1.180
80,305
-0.06(-4.84%)
Sep 12, 2018
1.290
1.330
1.230
1.240
57,839
-0.03(-2.44%)
Sep 11, 2018
1.240
1.320
1.240
1.271
61,941
+0.04(+3.33%)
Sep 10, 2018
1.210
1.280
1.210
1.230
86,581
-0.06(-4.65%)
Sep 07, 2018
1.290
1.310
1.260
1.290
33,900
+0.00(+0.01%)
Sep 06, 2018
1.260
1.329
1.260
1.290
57,564
+0.03(+2.37%)
Sep 05, 2018
1.450
1.450
1.250
1.260
126,260
-0.18(-12.50%)
Sep 04, 2018
1.360
1.449
1.350
1.440
100,248
+0.09(+6.67%)
Aug 31, 2018
1.350
1.350
1.350
0
-0.04(-2.88%)
Aug 30, 2018
1.420
1.470
1.370
1.390
86,292
-0.03(-2.11%)
Aug 29, 2018
1.500
1.550
1.400
1.420
157,772
-0.08(-5.33%)
Aug 28, 2018
1.710
1.750
1.410
1.500
309,124
-0.17(-10.18%)
Aug 27, 2018
1.550
1.690
1.520
1.670
326,791
+0.17(+11.33%)
Aug 24, 2018
1.350
1.500
1.340
1.500
97,700
+0.14(+10.38%)
Aug 23, 2018
1.410
1.440
1.359
1.359
55,017
-0.05(-3.62%)
Aug 22, 2018
1.330
1.490
1.330
1.410
207,755
+0.07(+5.22%)
Aug 21, 2018
1.350
1.380
1.340
1.340
26,152
+0.01(+0.75%)
Aug 20, 2018
1.260
1.350
1.250
1.330
35,593
+0.07(+5.56%)
Aug 17, 2018
1.210
1.290
1.210
1.260
31,500
+0.06(+5.00%)
Aug 16, 2018
1.190
1.300
1.080
1.200
64,783
-0.00(-0.08%)
Aug 15, 2018
1.180
1.210
1.170
1.201
26,538
+0.01(+0.50%)
Aug 14, 2018
1.440
1.440
1.181
1.195
138,281
-0.14(-10.15%)
Aug 13, 2018
1.390
1.400
1.270
1.330
57,313
+0.00(+0.00%)
Aug 10, 2018
1.330
1.340
1.320
1.330
20,600
-0.01(-0.75%)
Aug 09, 2018
1.350
1.380
1.340
1.340
19,994
-0.02(-1.31%)
Aug 08, 2018
1.440
1.440
1.310
1.358
28,669
-0.00(-0.16%)
Aug 07, 2018
1.440
1.450
1.300
1.360
178,180
-0.03(-2.16%)
Aug 06, 2018
1.320
1.400
1.250
1.390
133,234
+0.06(+4.51%)
Aug 03, 2018
1.300
1.340
1.210
1.330
52,400
+0.06(+4.72%)
Aug 02, 2018
1.390
1.390
1.170
1.270
60,281
-0.06(-4.51%)
Aug 01, 2018
1.330
1.330
1.230
1.330
22,374
+0.05(+3.91%)
Jul 31, 2018
1.330
1.338
1.250
1.280
31,613
-0.03(-2.29%)
Jul 30, 2018
1.450
1.450
1.220
1.310
93,043
-0.01(-0.76%)
Jul 27, 2018
1.150
1.350
1.150
1.320
169,700
+0.17(+14.78%)
Jul 26, 2018
1.160
1.230
1.150
1.150
71,102
-0.11(-8.73%)
Jul 25, 2018
1.260
1.270
1.141
1.260
42,591
+0.03(+2.44%)
Jul 24, 2018
1.260
1.276
1.220
1.230
46,451
-0.02(-1.28%)
Jul 23, 2018
1.380
1.380
1.220
1.246
110,511
-0.13(-9.71%)
Jul 20, 2018
1.420
1.420
1.300
1.380
55,285
-0.04(-2.82%)
Jul 19, 2018
1.460
1.470
1.360
1.420
73,379
-0.05(-3.40%)
Jul 18, 2018
1.440
1.540
1.300
1.470
378,573
+0.11(+8.09%)
Jul 17, 2018
1.550
1.550
1.280
1.360
288,352
-0.19(-12.26%)
Jul 16, 2018
1.500
1.640
1.500
1.550
300,826
+0.08(+5.44%)
Jul 13, 2018
1.380
1.640
1.360
1.470
567,844
+0.09(+6.52%)
Jul 12, 2018
1.270
1.450
1.250
1.380
292,921
+0.14(+11.29%)
Jul 11, 2018
1.280
1.320
1.161
1.240
319,593
-0.14(-10.14%)
Jul 10, 2018
1.120
1.476
1.120
1.380
1,067,800
+0.27(+24.32%)
Jul 09, 2018
1.180
1.210
1.100
1.110
83,391
-0.07(-5.93%)
Jul 06, 2018
1.110
1.210
1.050
1.180
169,776
+0.09(+8.26%)
Jul 05, 2018
1.080
1.208
1.050
1.090
211,364
+0.01(+0.93%)
Jul 03, 2018
1.080
1.080
1.080
0
+0.06(+5.88%)
Jul 02, 2018
1.120
1.120
1.000
1.020
46,963
-0.11(-9.73%)
Jun 29, 2018
1.060
1.130
31,005
+0.08(+7.62%)
Jun 28, 2018
1.040
1.080
1.040
1.050
19,557
+0.00(+0.00%)
Jun 27, 2018
1.072
1.081
1.010
1.050
45,999
-0.02(-1.79%)
Jun 26, 2018
1.110
1.110
1.060
1.069
27,218
+0.01(+0.86%)
Jun 25, 2018
1.060
1.120
1.050
1.060
53,070
-0.01(-0.93%)
Jun 22, 2018
1.090
1.140
1.050
1.070
69,703
-0.03(-2.73%)
Jun 21, 2018
1.180
1.250
1.080
1.100
115,069
-0.05(-4.35%)
Jun 20, 2018
1.100
1.220
1.070
1.150
189,694
+0.09(+8.49%)
Jun 19, 2018
1.010
1.110
0.9620
1.060
154,113
+0.05(+4.95%)
Jun 18, 2018
1.020
1.070
1.010
1.010
34,091
-0.02(-2.40%)
Jun 15, 2018
1.060
1.060
1.035
76,347
-0.03(-2.39%)
Jun 14, 2018
1.080
1.110
1.050
1.060
38,437
-0.02(-1.84%)
Jun 13, 2018
1.100
1.140
1.050
1.080
203,734
+0.02(+1.89%)
Jun 12, 2018
1.070
1.141
1.050
1.060
64,664
-0.01(-0.93%)
Jun 11, 2018
1.130
1.140
1.070
1.070
101,310
-0.07(-6.14%)
Jun 08, 2018
1.180
1.210
1.130
1.140
139,626
-0.05(-4.20%)
Jun 07, 2018
1.260
1.260
1.130
1.190
162,650
-0.04(-3.25%)
Jun 06, 2018
1.220
1.230
165,231
-0.09(-6.82%)
Jun 05, 2018
1.250
1.460
1.180
1.320
892,989
-0.31(-19.02%)
Jun 04, 2018
1.500
2.200
1.431
1.630
1,664,582
+0.27(+19.86%)
Jun 01, 2018
1.250
1.416
1.250
1.360
107,787
+0.11(+8.80%)
May 31, 2018
1.340
1.380
1.250
1.250
121,993
+0.00(+0.00%)
May 30, 2018
1.250
1.280
1.180
1.250
70,216
+0.01(+0.81%)
May 29, 2018
1.180
1.250
1.141
1.240
93,651
+0.06(+5.08%)
May 25, 2018
1.180
1.180
1.180
0
+0.03(+2.61%)
May 24, 2018
1.100
1.240
1.082
1.150
109,252
+0.03(+2.68%)
May 23, 2018
1.030
1.519
1.000
1.120
669,117
+0.12(+12.00%)
May 22, 2018
1.000
1.010
0.9400
1.000
81,349
+0.05(+5.81%)
May 21, 2018
0.9600
0.9600
0.9200
0.9451
53,649
-0.00(-0.52%)
May 18, 2018
0.9765
1.050
0.9301
0.9500
49,445
+0.02(+2.15%)
May 17, 2018
0.9200
0.9300
0.8900
0.9300
43,588
+0.04(+4.49%)
May 16, 2018
0.8500
0.9300
0.8500
0.8900
35,632
+0.02(+2.29%)
May 15, 2018
0.8400
0.9000
0.8400
0.8701
74,698
-0.03(-3.32%)
May 14, 2018
0.8900
0.9297
0.8734
0.9000
70,096
-0.04(-4.55%)
May 11, 2018
1.060
1.060
0.7899
0.9429
145,511
-0.12(-10.97%)
May 10, 2018
1.070
1.120
1.001
1.059
102,313
-0.01(-1.02%)
May 09, 2018
1.100
1.120
1.021
1.070
101,535
-0.03(-2.73%)
May 08, 2018
1.050
1.100
1.050
1.100
64,023
+0.07(+6.80%)
May 07, 2018
1.090
1.090
1.010
1.030
71,593
+0.02(+1.98%)
May 04, 2018
1.040
1.050
0.9801
1.010
89,061
-0.04(-3.81%)
May 03, 2018
1.040
1.090
1.040
1.050
86,267
+0.00(+0.00%)
May 02, 2018
1.100
1.100
1.040
1.050
62,967
-0.02(-1.90%)
May 01, 2018
1.030
1.080
1.000
1.070
254,203
+0.04(+3.85%)
Apr 30, 2018
1.100
1.141
1.020
1.031
72,338
-0.07(-6.31%)
Apr 27, 2018
1.120
1.120
1.070
1.100
91,827
+0.03(+2.80%)
Apr 26, 2018
1.080
1.180
1.070
1.070
137,992
-0.02(-1.83%)
Apr 25, 2018
1.040
1.110
1.010
1.090
70,792
+0.04(+3.81%)
Apr 24, 2018
1.050
1.079
1.010
1.050
96,480
+0.00(+0.00%)
Apr 23, 2018
1.200
1.200
1.000
1.050
151,813
-0.11(-9.54%)
Apr 20, 2018
1.190
1.230
1.150
1.161
193,526
+0.00(+0.06%)
Apr 19, 2018
1.230
1.230
1.110
1.160
116,814
-0.08(-6.45%)
Apr 18, 2018
1.300
1.350
1.150
1.240
409,192
+0.01(+0.81%)
Apr 17, 2018
1.140
1.250
1.090
1.230
718,176
+0.09(+7.89%)
Apr 16, 2018
1.200
1.200
1.077
1.140
386,292
-0.09(-7.32%)
Apr 13, 2018
0.9200
1.380
0.9200
1.230
5,711,178
+0.33(+36.67%)
Apr 12, 2018
0.8300
0.9227
0.8200
0.9000
387,735
+0.07(+8.43%)
Apr 11, 2018
0.8835
0.9000
0.7900
0.8300
259,931
-0.01(-1.37%)
Apr 10, 2018
0.9900
0.9900
0.8300
0.8415
122,366
-0.11(-11.30%)
Apr 09, 2018
0.9150
0.9670
0.9150
0.9487
131,052
+0.08(+8.86%)
Apr 06, 2018
0.9300
0.9700
0.8500
0.8715
311,089
-0.06(-6.29%)
Apr 05, 2018
1.090
1.090
0.9200
0.9300
473,631
-0.16(-14.68%)
Apr 04, 2018
0.8700
1.522
0.8700
1.090
4,638,209
+0.27(+32.47%)
Apr 03, 2018
0.6000
0.9200
0.6000
0.8228
1,480,113
+0.21(+34.64%)
Apr 02, 2018
0.7400
0.7400
0.6036
0.6111
154,279
-0.14(-18.41%)
Mar 29, 2018
0.7490
0.7490
0.7490
0
-0.03(-3.97%)
Mar 28, 2018
0.7570
0.8400
0.7316
0.7800
88,868
+0.04(+5.12%)
Mar 27, 2018
0.8500
0.8500
0.7337
0.7420
93,841
-0.02(-2.37%)
Mar 26, 2018
0.8100
0.9100
0.7102
0.7600
645,632
-0.03(-3.80%)
Mar 23, 2018
0.6900
0.9100
0.6721
0.7900
502,447
+0.07(+9.57%)
Mar 22, 2018
0.6700
0.7220
0.6531
0.7210
119,532
+0.05(+7.58%)
Mar 21, 2018
0.6859
0.6980
0.6700
0.6702
45,698
-0.00(-0.27%)
Mar 20, 2018
0.7159
0.7301
0.6600
0.6720
165,751
-0.02(-2.61%)
Mar 19, 2018
0.6600
0.7400
0.6340
0.6900
532,247
+0.10(+16.95%)
Mar 16, 2018
0.6087
0.6300
0.5900
0.5900
63,735
-0.02(-3.28%)
Mar 15, 2018
0.6013
0.6150
0.5900
0.6100
52,873
+0.01(+1.67%)
Mar 14, 2018
0.6500
0.6500
0.5909
0.6000
76,532
-0.02(-2.91%)
Mar 13, 2018
0.6121
0.6318
0.6121
0.6180
19,324
+0.01(+1.15%)
Mar 12, 2018
0.6163
0.6563
0.6110
0.6110
10,785
-0.01(-1.45%)
Mar 09, 2018
0.6102
0.6491
0.6010
0.6200
116,517
+0.02(+3.16%)
Mar 08, 2018
0.5955
0.6194
0.5955
0.6010
12,427
+0.01(+1.01%)
Mar 07, 2018
0.6290
0.5950
52,233
-0.02(-3.08%)
Mar 06, 2018
0.6300
0.6300
0.5900
0.6139
63,743
+0.00(+0.64%)
Mar 05, 2018
0.6187
0.6700
0.5800
0.6100
601,376
+0.00(+0.00%)
Mar 02, 2018
0.6300
0.6700
0.5509
0.6100
81,627
-0.01(-1.61%)
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.