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
)
N/A
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 26, 2021
1.580
1.630
1.510
1.530
280,100
-0.08(-4.97%)
Feb 25, 2021
1.740
1.790
1.580
1.610
517,679
-0.11(-6.40%)
Feb 24, 2021
1.640
1.770
1.580
1.720
559,368
+0.08(+4.88%)
Feb 23, 2021
1.760
1.790
1.480
1.640
788,401
-0.24(-12.77%)
Feb 22, 2021
1.800
2.010
1.750
1.880
929,519
+0.07(+3.87%)
Feb 19, 2021
1.830
1.912
1.810
1.810
274,100
+0.00(+0.00%)
Feb 18, 2021
1.830
1.900
1.780
1.810
452,016
-0.11(-5.73%)
Feb 17, 2021
2.050
2.050
1.770
1.920
757,969
-0.12(-5.88%)
Feb 16, 2021
2.000
2.170
1.960
2.040
1,765,950
+0.11(+5.70%)
Feb 12, 2021
1.920
1.970
1.890
1.930
688,900
-0.07(-3.50%)
Feb 11, 2021
1.990
2.060
1.840
2.000
1,821,111
+0.07(+3.63%)
Feb 10, 2021
1.990
2.140
1.850
1.930
1,924,244
-0.29(-13.06%)
Feb 09, 2021
1.900
2.320
1.770
2.220
4,322,976
+0.37(+20.00%)
Feb 08, 2021
1.670
1.870
1.670
1.850
1,663,084
+0.15(+8.82%)
Feb 05, 2021
1.630
1.810
1.570
1.700
2,223,700
-0.02(-1.16%)
Feb 04, 2021
1.580
1.830
1.580
1.720
2,901,459
+0.14(+8.86%)
Feb 03, 2021
1.530
1.640
1.490
1.580
1,448,591
+0.09(+6.04%)
Feb 02, 2021
1.550
1.590
1.410
1.490
1,050,683
-0.22(-12.87%)
Feb 01, 2021
1.500
2.330
1.410
1.710
8,542,200
+0.28(+19.58%)
Jan 29, 2021
1.480
1.530
1.410
1.430
406,200
-0.09(-5.92%)
Jan 28, 2021
1.420
1.540
1.420
1.520
476,151
+0.08(+5.56%)
Jan 27, 2021
1.510
1.550
1.370
1.440
881,242
-0.14(-8.86%)
Jan 26, 2021
1.520
1.670
1.500
1.580
1,531,509
+0.12(+8.22%)
Jan 25, 2021
1.470
1.520
1.460
1.460
381,314
-0.03(-2.01%)
Jan 22, 2021
1.580
1.580
1.460
1.490
458,000
-0.10(-6.29%)
Jan 21, 2021
1.580
1.660
1.570
1.590
355,463
-0.05(-3.05%)
Jan 20, 2021
1.570
1.730
1.500
1.640
1,901,845
+0.09(+5.81%)
Jan 19, 2021
1.560
1.570
1.500
1.550
307,828
-0.01(-0.64%)
Jan 15, 2021
1.480
1.570
1.450
1.560
213,300
+0.00(+0.00%)
Jan 14, 2021
1.420
1.680
1.360
1.560
1,557,686
+0.13(+9.09%)
Jan 13, 2021
1.450
1.490
1.320
1.430
587,760
-0.06(-4.03%)
Jan 12, 2021
1.400
1.920
1.400
1.490
3,755,993
+0.12(+8.76%)
Jan 11, 2021
1.260
1.380
1.260
1.370
3,319,507
+0.11(+8.73%)
Jan 08, 2021
1.330
1.355
1.230
1.260
196,300
-0.09(-6.67%)
Jan 07, 2021
1.340
1.370
1.330
1.350
101,532
+0.04(+3.05%)
Jan 06, 2021
1.370
1.400
1.300
1.310
120,252
-0.04(-2.96%)
Jan 05, 2021
1.290
1.450
1.280
1.350
284,046
+0.05(+3.85%)
Jan 04, 2021
1.260
1.320
1.240
1.300
145,027
-0.03(-2.26%)
Dec 31, 2020
1.330
1.330
1.330
4,111,305
-0.02(-1.48%)
Dec 30, 2020
1.140
1.770
1.130
1.350
4,111,305
+0.23(+20.54%)
Dec 29, 2020
1.140
1.200
1.090
1.120
425,696
-0.02(-1.75%)
Dec 28, 2020
1.180
1.240
1.100
1.140
831,445
-0.03(-2.56%)
Dec 24, 2020
1.160
1.220
1.150
1.170
97,700
+0.00(+0.00%)
Dec 23, 2020
1.170
1.220
1.120
1.170
361,507
+0.00(+0.00%)
Dec 22, 2020
1.220
1.270
1.170
1.170
225,331
-0.05(-4.10%)
Dec 21, 2020
1.220
1.260
1.200
1.220
138,009
-0.02(-1.61%)
Dec 18, 2020
1.280
1.280
1.230
1.240
141,200
-0.05(-3.88%)
Dec 17, 2020
1.300
1.340
1.260
1.290
275,938
+0.01(+0.78%)
Dec 16, 2020
1.280
1.320
1.250
1.280
349,458
-0.05(-3.76%)
Dec 15, 2020
1.470
1.480
1.210
1.330
3,739,741
-0.12(-8.28%)
Dec 14, 2020
1.250
1.450
1.250
1.450
3,835,542
+0.23(+18.85%)
Dec 11, 2020
1.150
1.320
1.140
1.220
306,800
-0.06(-4.69%)
Dec 10, 2020
1.350
1.350
1.250
1.280
369,959
-0.07(-5.19%)
Dec 09, 2020
1.400
1.680
1.260
1.350
1,450,698
-0.40(-22.86%)
Dec 08, 2020
1.250
1.800
1.240
1.750
6,530,135
+0.55(+45.83%)
Dec 07, 2020
1.170
1.250
1.170
1.200
128,177
+0.04(+3.90%)
Dec 04, 2020
1.150
1.180
1.140
1.155
63,100
+0.01(+0.43%)
Dec 03, 2020
1.150
1.190
1.140
1.150
87,516
-0.03(-2.54%)
Dec 02, 2020
1.250
1.280
1.130
1.180
333,001
-0.15(-11.28%)
Dec 01, 2020
1.120
1.510
1.100
1.330
1,299,799
+0.19(+16.67%)
Nov 30, 2020
1.160
1.160
1.080
1.140
165,121
+0.00(+0.00%)
Nov 27, 2020
1.110
1.164
1.110
1.140
137,800
+0.04(+3.64%)
Nov 25, 2020
1.080
1.160
1.075
1.100
185,500
+0.04(+3.77%)
Nov 24, 2020
1.130
1.150
1.020
1.060
213,853
-0.06(-5.36%)
Nov 23, 2020
1.020
1.150
0.9900
1.120
482,540
+0.13(+12.56%)
Nov 20, 2020
0.9700
1.020
0.9440
0.9950
127,700
+0.01(+0.51%)
Nov 19, 2020
0.9600
1.020
0.9500
0.9900
89,745
+0.00(+0.00%)
Nov 18, 2020
0.9500
1.000
0.9500
0.9900
111,967
-0.01(-1.00%)
Nov 17, 2020
1.040
1.150
0.9700
1.000
527,621
+0.06(+6.38%)
Nov 16, 2020
0.9300
1.000
0.9100
0.9400
286,867
+0.02(+2.72%)
Nov 13, 2020
0.9400
0.9500
0.8796
0.9151
123,400
-0.01(-1.60%)
Nov 12, 2020
0.9200
0.9600
0.9000
0.9300
109,893
-0.03(-2.89%)
Nov 11, 2020
0.9202
0.9800
0.8710
0.9577
335,927
-0.02(-2.28%)
Nov 10, 2020
1.010
1.020
0.9400
0.9800
143,462
+0.04(+4.06%)
Nov 09, 2020
1.010
1.010
0.9418
0.9418
146,844
-0.03(-2.91%)
Nov 06, 2020
0.9800
1.030
0.9600
0.9700
78,300
-0.02(-2.02%)
Nov 05, 2020
1.080
1.080
0.9700
0.9900
250,427
+0.00(+0.00%)
Nov 04, 2020
1.010
1.070
0.9500
0.9900
182,375
-0.06(-5.71%)
Nov 03, 2020
1.130
1.130
1.000
1.050
108,034
-0.10(-8.70%)
Nov 02, 2020
1.160
1.180
1.040
1.150
440,425
-0.12(-9.45%)
Oct 30, 2020
1.440
1.445
1.270
1.270
191,400
-0.18(-12.41%)
Oct 29, 2020
1.500
1.560
1.310
1.450
284,238
-0.11(-7.14%)
Oct 28, 2020
1.480
1.640
1.350
1.562
332,825
-0.01(-0.54%)
Oct 27, 2020
1.370
1.580
1.340
1.570
337,404
+0.19(+13.77%)
Oct 26, 2020
1.350
1.440
1.270
1.380
123,086
-0.01(-0.72%)
Oct 23, 2020
1.500
1.500
1.347
1.390
175,300
-0.03(-2.11%)
Oct 22, 2020
1.250
1.450
1.250
1.420
333,470
+0.15(+11.48%)
Oct 21, 2020
1.220
1.300
1.190
1.274
169,134
+0.01(+1.10%)
Oct 20, 2020
1.300
1.300
1.180
1.260
416,026
-0.18(-12.50%)
Oct 19, 2020
1.110
1.580
1.110
1.440
1,951,887
+0.31(+27.42%)
Oct 16, 2020
1.160
1.190
1.100
1.130
201,700
-0.06(-5.03%)
Oct 15, 2020
1.250
1.400
1.150
1.190
543,425
-0.21(-15.00%)
Oct 14, 2020
1.440
1.470
1.250
1.400
1,930,045
-0.10(-6.67%)
Oct 13, 2020
1.120
2.150
1.010
1.500
26,965,522
+0.38(+34.04%)
Oct 12, 2020
1.170
1.210
1.060
1.119
274,119
-0.06(-5.16%)
Oct 09, 2020
1.080
1.200
1.000
1.180
474,500
+0.11(+10.28%)
Oct 08, 2020
0.9300
1.080
0.9300
1.070
542,206
+0.14(+14.84%)
Oct 07, 2020
0.9076
0.9600
0.8923
0.9317
184,136
+0.01(+0.96%)
Oct 06, 2020
0.9520
0.9799
0.8900
0.9228
122,652
-0.02(-2.13%)
Oct 05, 2020
0.9825
1.049
0.9284
0.9429
357,576
-0.07(-7.10%)
Oct 02, 2020
0.8243
1.150
0.8000
1.015
2,174,400
+0.19(+23.13%)
Oct 01, 2020
0.8070
0.8500
0.8070
0.8243
63,239
+0.00(+0.51%)
Sep 30, 2020
0.8200
0.8599
0.8200
0.8201
68,131
-0.00(-0.02%)
Sep 29, 2020
0.8771
0.8771
0.8070
0.8203
106,789
-0.04(-4.99%)
Sep 28, 2020
0.8300
0.8900
0.8200
0.8634
165,900
-0.00(-0.12%)
Sep 25, 2020
0.9014
0.9100
0.8261
0.8644
139,500
-0.04(-3.96%)
Sep 24, 2020
0.8300
1.030
0.8101
0.9000
1,064,767
+0.00(+0.00%)
Sep 23, 2020
0.8400
0.9249
0.8400
0.9000
666,690
-0.03(-3.23%)
Sep 22, 2020
0.7600
1.260
0.7548
0.9300
6,490,869
+0.17(+21.57%)
Sep 21, 2020
0.8300
0.8300
0.7520
0.7650
73,554
-0.01(-0.65%)
Sep 18, 2020
0.8300
0.8300
0.7700
0.7700
73,500
-0.03(-4.30%)
Sep 17, 2020
0.7600
0.8196
0.7600
0.8046
74,535
+0.01(+1.85%)
Sep 16, 2020
0.7300
0.8300
0.7300
0.7900
62,874
+0.00(+0.00%)
Sep 15, 2020
0.8000
0.8299
0.7807
0.7900
95,162
-0.02(-2.84%)
Sep 14, 2020
0.8400
0.8400
0.8001
0.8131
115,843
-0.03(-3.47%)
Sep 11, 2020
0.8141
0.8423
0.8005
0.8423
73,400
+0.02(+2.72%)
Sep 10, 2020
0.8191
0.8640
0.8001
0.8200
175,183
-0.02(-2.12%)
Sep 09, 2020
0.8400
0.8798
0.8120
0.8378
41,508
-0.00(-0.17%)
Sep 08, 2020
0.8621
0.8621
0.8100
0.8392
61,548
-0.04(-4.12%)
Sep 04, 2020
0.8300
0.9200
0.8011
0.8753
203,700
+0.01(+0.61%)
Sep 03, 2020
0.8623
0.8899
0.8301
0.8700
193,298
+0.00(+0.00%)
Sep 02, 2020
0.8800
0.8821
0.8400
0.8700
499,112
-0.02(-2.24%)
Sep 01, 2020
0.9000
0.9434
0.8811
0.8899
124,768
-0.05(-5.67%)
Aug 31, 2020
1.060
1.080
0.9100
0.9434
384,401
-0.12(-11.00%)
Aug 28, 2020
0.9000
1.220
0.8701
1.060
608,300
+0.19(+21.32%)
Aug 27, 2020
0.9300
0.9700
0.8677
0.8737
125,655
-0.08(-8.24%)
Aug 26, 2020
0.9505
0.9798
0.9194
0.9522
146,739
-0.01(-1.14%)
Aug 25, 2020
0.9251
0.9800
0.9000
0.9632
288,586
+0.03(+3.57%)
Aug 24, 2020
0.9700
1.100
0.9200
0.9300
599,901
-0.06(-5.91%)
Aug 21, 2020
1.050
1.060
0.9700
0.9884
675,400
-0.14(-12.53%)
Aug 20, 2020
1.210
1.330
1.100
1.130
3,238,034
-0.22(-16.30%)
Aug 19, 2020
1.600
3.800
1.310
1.350
94,459,048
+0.59(+77.63%)
Aug 18, 2020
0.8000
0.8100
0.7600
0.7600
511,144
-0.04(-4.40%)
Aug 17, 2020
0.7950
0.8000
0.7950
0.7950
14,546
+0.03(+3.92%)
Aug 14, 2020
0.7900
0.8187
0.7500
0.7650
5,700
-0.03(-3.16%)
Aug 13, 2020
0.8175
0.8175
0.7500
0.7900
8,702
+0.01(+1.28%)
Aug 12, 2020
0.7779
0.8201
0.7700
0.7800
11,481
+0.00(+0.00%)
Aug 11, 2020
0.8500
0.8500
0.7700
0.7800
30,072
-0.03(-3.69%)
Aug 10, 2020
0.7900
0.8198
0.7551
0.8099
78,300
+0.04(+4.64%)
Aug 07, 2020
0.7500
0.8200
0.7500
0.7740
111,500
-0.03(-3.25%)
Aug 06, 2020
0.8600
0.8600
0.7820
0.8000
36,958
-0.03(-3.67%)
Aug 05, 2020
0.7502
0.8500
0.7502
0.8305
259,076
+0.05(+6.82%)
Aug 04, 2020
0.7877
0.8000
0.7361
0.7775
29,354
+0.01(+1.61%)
Aug 03, 2020
0.7450
0.8751
0.7275
0.7652
263,012
+0.03(+4.11%)
Jul 31, 2020
0.7399
0.9800
0.7250
0.7350
471,400
+0.00(+0.55%)
Jul 30, 2020
0.6500
0.7427
0.6500
0.7310
11,249
+0.02(+2.24%)
Jul 29, 2020
0.7184
0.7500
0.6920
0.7150
42,428
+0.00(+0.55%)
Jul 28, 2020
0.7150
0.7600
0.7111
0.7111
20,626
-0.03(-3.91%)
Jul 27, 2020
0.7200
0.8300
0.7000
0.7400
173,601
+0.01(+0.68%)
Jul 24, 2020
0.7600
0.7600
0.7350
0.7350
3,400
+0.00(+0.00%)
Jul 23, 2020
0.7725
0.7800
0.7300
0.7350
14,082
-0.02(-2.00%)
Jul 22, 2020
0.7400
0.7991
0.7400
0.7500
16,560
+0.01(+1.35%)
Jul 21, 2020
0.7400
0.8160
0.7400
0.7400
18,935
+0.00(+0.00%)
Jul 20, 2020
0.7400
0.7707
0.7400
0.7400
18,424
+0.02(+2.75%)
Jul 17, 2020
0.7500
0.8199
0.7202
0.7202
67,700
+0.01(+1.15%)
Jul 16, 2020
0.7100
0.7613
0.7100
0.7120
11,548
+0.00(+0.00%)
Jul 15, 2020
0.7100
0.7860
0.7100
0.7120
23,475
-0.03(-3.65%)
Jul 14, 2020
0.7200
0.7980
0.7101
0.7390
4,647
-0.03(-3.40%)
Jul 13, 2020
0.7800
0.8000
0.7650
0.7650
53,077
+0.02(+2.04%)
Jul 10, 2020
0.7826
0.7840
0.7101
0.7497
27,600
+0.00(+0.58%)
Jul 09, 2020
0.7770
0.7770
0.7100
0.7454
12,009
+0.01(+0.73%)
Jul 08, 2020
0.7160
0.7540
0.7136
0.7400
14,222
+0.02(+3.35%)
Jul 07, 2020
0.7100
0.7598
0.7100
0.7160
19,801
-0.02(-3.24%)
Jul 06, 2020
0.7100
0.7598
0.7100
0.7400
44,956
+0.05(+7.25%)
Jul 02, 2020
0.6661
0.7066
0.6300
0.6900
14,700
-0.01(-1.08%)
Jul 01, 2020
0.7199
0.7280
0.6600
0.6975
12,711
-0.02(-3.12%)
Jun 30, 2020
0.6938
0.7379
0.6700
0.7200
10,847
+0.03(+4.56%)
Jun 29, 2020
0.6900
0.7380
0.6602
0.6886
21,698
-0.00(-0.23%)
Jun 26, 2020
0.7200
0.7500
0.6900
0.6902
21,100
-0.03(-3.60%)
Jun 25, 2020
0.7651
0.7940
0.7155
0.7160
10,541
+0.01(+0.86%)
Jun 24, 2020
0.7000
0.8097
0.6900
0.7099
105,592
+0.00(+0.70%)
Jun 23, 2020
0.7573
0.7930
0.7050
0.7050
69,175
-0.06(-7.24%)
Jun 22, 2020
0.8167
0.8500
0.7000
0.7600
29,357
-0.06(-7.32%)
Jun 19, 2020
0.7300
0.8400
0.7300
0.8200
115,400
+0.02(+2.50%)
Jun 18, 2020
0.9800
1.000
0.7300
0.8000
253,706
-0.20(-20.00%)
Jun 17, 2020
0.6600
1.100
0.6500
1.000
1,130,247
+0.33(+49.72%)
Jun 16, 2020
0.5836
0.7700
0.5836
0.6679
200,418
+0.06(+10.76%)
Jun 15, 2020
0.6237
0.6300
0.5502
0.6030
17,492
-0.02(-3.52%)
Jun 12, 2020
0.5600
0.6450
0.5600
0.6250
117,000
+0.05(+8.90%)
Jun 11, 2020
0.6100
0.6680
0.5500
0.5739
57,467
-0.04(-6.23%)
Jun 10, 2020
0.8400
0.8400
0.6000
0.6120
113,523
-0.09(-12.82%)
Jun 09, 2020
0.6332
0.7799
0.6100
0.7020
279,717
+0.08(+13.59%)
Jun 08, 2020
0.6180
0.6800
0.5900
0.6180
142,724
+0.03(+4.37%)
Jun 05, 2020
0.6890
0.6890
0.5520
0.5921
83,300
-0.06(-8.91%)
Jun 04, 2020
0.5500
0.8200
0.5500
0.6500
497,021
+0.12(+22.18%)
Jun 03, 2020
0.5300
0.5580
0.5300
0.5320
7,683
+0.00(+0.21%)
Jun 02, 2020
0.5600
0.5600
0.5300
0.5309
22,886
-0.03(-5.21%)
Jun 01, 2020
0.5700
0.5773
0.5552
0.5601
8,427
+0.03(+5.68%)
May 29, 2020
0.5550
0.5799
0.5300
0.5300
7,400
-0.03(-5.36%)
May 28, 2020
0.5500
0.6000
0.5500
0.5600
13,127
+0.00(+0.00%)
May 27, 2020
0.5519
0.5900
0.5501
0.5600
26,579
-0.03(-5.08%)
May 26, 2020
0.6600
0.6700
0.5300
0.5900
116,320
-0.04(-6.35%)
May 22, 2020
0.5100
0.6800
0.5100
0.6300
206,200
+0.12(+23.51%)
May 21, 2020
0.5101
0.5101
0.5101
0.5101
961
-0.02(-3.57%)
May 20, 2020
0.5300
0.5300
0.5100
0.5290
4,510
+0.03(+5.38%)
May 19, 2020
0.4744
0.5253
0.4744
0.5020
9,082
+0.00(+0.38%)
May 18, 2020
0.5565
0.5565
0.4139
0.5001
16,606
-0.03(-5.64%)
May 15, 2020
0.4300
0.5401
0.4300
0.5300
24,800
-0.05(-8.59%)
May 14, 2020
0.5700
0.5798
0.5005
0.5798
3,811
+0.08(+15.87%)
May 13, 2020
0.5042
0.5335
0.5004
0.5004
9,360
-0.03(-5.94%)
May 12, 2020
0.5544
0.5999
0.5320
0.5320
12,062
-0.02(-3.45%)
May 11, 2020
0.5250
0.6000
0.5250
0.5510
10,056
-0.02(-3.33%)
May 08, 2020
0.5800
0.5833
0.5700
0.5700
2,500
+0.03(+5.52%)
May 07, 2020
0.5777
0.5777
0.5401
0.5402
5,754
-0.01(-1.82%)
May 06, 2020
0.5900
0.5900
0.5502
0.5502
2,886
-0.03(-4.97%)
May 05, 2020
0.6780
0.6780
0.5510
0.5790
18,195
+0.04(+7.22%)
May 04, 2020
0.5500
0.5512
0.5326
0.5400
10,027
+0.02(+2.86%)
May 01, 2020
0.5250
0.5450
0.5250
0.5250
7,700
+0.03(+5.00%)
Apr 30, 2020
0.4900
0.5400
0.4917
0.5000
5,211
+0.01(+1.21%)
Apr 29, 2020
0.5000
0.5089
0.4922
0.4940
33,777
-0.01(-1.20%)
Apr 28, 2020
0.4300
0.5200
0.4100
0.5000
51,465
-0.02(-3.85%)
Apr 27, 2020
0.5300
0.5438
0.3800
0.5200
45,675
-0.04(-7.13%)
Apr 24, 2020
0.5599
0.5599
0.5599
0.5599
200
+0.00(+0.00%)
Apr 23, 2020
0.5200
0.5599
0.5200
0.5599
3,903
-0.00(-0.18%)
Apr 22, 2020
0.5250
0.5609
0.5250
0.5609
2,869
+0.01(+1.98%)
Apr 21, 2020
0.5200
0.5500
0.5250
0.5500
8,832
-0.01(-1.79%)
Apr 20, 2020
0.5500
0.5600
0.5300
0.5600
3,152
+0.03(+6.42%)
Apr 17, 2020
0.5990
0.5990
0.5260
0.5262
32,700
-0.06(-9.90%)
Apr 16, 2020
0.5602
0.6164
0.5370
0.5840
24,434
+0.00(+0.65%)
Apr 15, 2020
0.6195
0.7399
0.5201
0.5802
123,357
-0.01(-1.66%)
Apr 14, 2020
0.5800
0.5900
0.5205
0.5900
6,435
+0.07(+13.46%)
Apr 13, 2020
0.5300
0.5599
0.5100
0.5200
9,791
+0.01(+2.95%)
Apr 09, 2020
0.5300
0.7100
0.4700
0.5051
75,000
+0.04(+7.47%)
Apr 08, 2020
0.6857
0.6989
0.4700
0.4700
16,397
-0.11(-19.13%)
Apr 07, 2020
0.6400
0.6400
0.5524
0.5812
4,493
-0.02(-3.13%)
Apr 06, 2020
0.5700
0.6000
0.5700
0.6000
854
+0.03(+5.37%)
Apr 03, 2020
0.6585
0.7123
0.5474
0.5694
15,700
-0.00(-0.11%)
Apr 02, 2020
0.7013
0.7013
0.4800
0.5700
8,716
-0.08(-11.94%)
Apr 01, 2020
0.6000
0.6700
0.6000
0.6473
1,574
+0.02(+2.57%)
Mar 31, 2020
0.6500
0.7328
0.6311
0.6311
3,111
-0.02(-2.50%)
Mar 30, 2020
0.6500
0.6500
0.6212
0.6473
6,382
-0.02(-3.42%)
Mar 27, 2020
0.6461
0.6752
0.6300
0.6702
6,100
-0.05(-6.48%)
Mar 26, 2020
0.7100
0.7618
0.6900
0.7166
8,861
+0.03(+4.93%)
Mar 25, 2020
0.6408
0.6874
0.6210
0.6829
4,311
+0.07(+11.91%)
Mar 24, 2020
0.6102
0.6102
38
+0.00(+0.00%)
Mar 23, 2020
0.7500
0.7500
0.6102
0.6102
1,305
-0.13(-17.54%)
Mar 20, 2020
0.7400
0.7400
0.7400
0.7400
100
+0.00(+0.00%)
Mar 19, 2020
0.7800
0.7800
0.7400
0.7400
7,998
+0.05(+7.20%)
Mar 18, 2020
0.7813
0.7813
0.6800
0.6903
655
-0.05(-7.22%)
Mar 17, 2020
0.8199
0.8199
0.7400
0.7440
2,515
-0.02(-2.72%)
Mar 16, 2020
0.7000
0.7722
0.7000
0.7648
3,957
-0.02(-2.52%)
Mar 13, 2020
0.7900
0.8000
0.6683
0.7846
16,400
+0.03(+3.56%)
Mar 12, 2020
0.8700
0.8700
0.6156
0.7576
8,039
-0.03(-3.86%)
Mar 11, 2020
0.9500
0.9500
0.7879
0.7880
5,077
-0.10(-11.46%)
Mar 10, 2020
0.7900
0.8900
0.7900
0.8900
2,250
+0.13(+17.09%)
Mar 09, 2020
0.8200
0.9390
0.6401
0.7601
29,632
-0.02(-2.83%)
Mar 06, 2020
0.7623
0.8894
0.7300
0.7822
3,300
-0.05(-6.54%)
Mar 05, 2020
0.8449
0.8700
0.8022
0.8369
11,976
-0.07(-7.97%)
Mar 04, 2020
0.9600
0.9600
0.8500
0.9094
37,894
-0.02(-2.22%)
Mar 03, 2020
0.8000
0.9600
0.7800
0.9300
90,584
+0.19(+25.68%)
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.