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
Gen Digital Inc
(NY:
GEN
)
N/A
UNCHANGED
Last Price
Updated:
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, 2018
0.0078
0.0090
0.0076
0.0088
201,779,600
+0.00(+13.68%)
Feb 27, 2018
0.0076
0.0080
0.0076
0.0077
67,983,448
-0.00(-3.31%)
Feb 26, 2018
0.0080
0.0080
0.0071
0.0080
172,766,592
-0.00(-0.82%)
Feb 23, 2018
0.0086
0.0086
0.0075
0.0080
121,209,008
-0.00(-3.17%)
Feb 22, 2018
0.0113
0.0113
0.0074
0.0083
388,318,400
-0.00(-21.25%)
Feb 21, 2018
0.0102
0.0115
0.0102
0.0105
199,898,928
+0.00(+3.90%)
Feb 20, 2018
0.0097
0.0105
0.0093
0.0102
233,569,616
+0.00(+10.79%)
Feb 16, 2018
0.0092
0.0092
0.0092
0
+0.00(+17.80%)
Feb 15, 2018
0.0078
0.0079
0.0074
0.0078
55,141,732
+0.00(+0.00%)
Feb 14, 2018
0.0066
0.0078
0.0065
0.0078
116,550,864
+0.00(+16.83%)
Feb 13, 2018
0.0068
0.0074
0.0065
0.0067
158,329,280
-0.00(-0.98%)
Feb 12, 2018
0.0063
0.0068
0.0063
0.0067
29,301,114
+0.00(+6.46%)
Feb 09, 2018
0.0067
0.0069
0.0063
0.0063
37,099,328
-0.00(-5.14%)
Feb 08, 2018
0.0066
0.0069
0.0066
0.0067
87,656,952
+0.00(+3.06%)
Feb 07, 2018
0.0063
0.0068
0.0063
0.0065
78,617,248
+0.00(+2.70%)
Feb 06, 2018
0.0057
0.0064
0.0057
0.0063
49,055,332
+0.00(+8.00%)
Feb 05, 2018
0.0056
0.0060
0.0054
0.0058
31,977,388
+0.00(+2.48%)
Feb 02, 2018
0.0061
0.0062
0.0057
0.0057
67,328,192
-0.00(-7.80%)
Feb 01, 2018
0.0064
0.0067
0.0061
0.0062
72,338,768
-0.00(-4.59%)
Jan 31, 2018
0.0061
0.0066
0.0060
0.0065
91,336,528
+0.00(+5.76%)
Jan 30, 2018
0.0061
0.0062
0.0060
0.0061
22,781,866
-0.00(-1.09%)
Jan 29, 2018
0.0060
0.0063
0.0059
0.0062
41,093,108
+0.00(+1.41%)
Jan 26, 2018
0.0063
0.0064
0.0060
0.0061
39,806,860
+0.00(+0.41%)
Jan 25, 2018
0.0064
0.0065
0.0060
0.0061
47,523,604
-0.00(-3.79%)
Jan 24, 2018
0.0062
0.0067
0.0061
0.0063
79,341,080
+0.00(+1.72%)
Jan 23, 2018
0.0063
0.0064
0.0061
0.0062
51,454,420
-0.00(-1.40%)
Jan 22, 2018
0.0066
0.0067
0.0062
0.0063
56,303,272
-0.00(-4.67%)
Jan 19, 2018
0.0066
0.0073
0.0062
0.0066
213,807,216
-0.00(-4.76%)
Jan 18, 2018
0.0057
0.0071
0.0057
0.0069
311,797,856
+0.00(+19.45%)
Jan 17, 2018
0.0057
0.0060
0.0056
0.0058
85,953,488
+0.00(+2.21%)
Jan 16, 2018
0.0056
0.0058
0.0056
0.0057
308,432,960
+0.00(+2.69%)
Jan 12, 2018
0.0055
0.0055
0.0055
0
+0.00(+3.38%)
Jan 11, 2018
0.0050
0.0057
0.0050
0.0053
137,937,856
+0.00(+6.89%)
Jan 10, 2018
0.0050
0.0050
0.0049
0.0050
33,859,732
-0.00(-0.29%)
Jan 09, 2018
0.0052
0.0052
0.0050
0.0050
22,730,890
-0.00(-3.34%)
Jan 08, 2018
0.0053
0.0053
0.0050
0.0052
26,748,184
-0.00(-2.31%)
Jan 05, 2018
0.0055
0.0056
0.0052
0.0053
43,690,188
-0.00(-2.57%)
Jan 04, 2018
0.0053
0.0056
0.0052
0.0054
74,569,152
+0.00(+4.07%)
Jan 03, 2018
0.0056
0.0057
0.0052
0.0052
67,387,208
-0.00(-6.62%)
Jan 02, 2018
0.0051
0.0059
0.0051
0.0056
82,309,104
+0.00(+11.44%)
Dec 29, 2017
0.0050
0.0050
0.0050
0
+0.00(+5.07%)
Dec 28, 2017
0.0047
0.0049
0.0047
0.0048
126,783,672
+0.00(+2.12%)
Dec 27, 2017
0.0049
0.0051
0.0044
0.0047
265,961,952
-0.00(-2.55%)
Dec 26, 2017
0.0049
0.0052
0.0047
0.0048
25,153,192
-0.00(-2.08%)
Dec 22, 2017
0.0047
0.0052
0.0047
0.0049
106,428,504
+0.00(+3.47%)
Dec 21, 2017
0.0048
0.0049
0.0047
0.0047
104,028,200
-0.00(-0.36%)
Dec 20, 2017
0.0048
0.0050
0.0047
0.0048
92,658,888
+0.00(+0.35%)
Dec 19, 2017
0.0048
0.0051
0.0047
0.0047
44,609,436
-0.00(-0.25%)
Dec 18, 2017
0.0048
0.0049
0.0047
0.0048
73,620,016
+0.00(+0.33%)
Dec 15, 2017
0.0049
0.0049
0.0047
0.0047
144,820,464
-0.00(-3.42%)
Dec 14, 2017
0.0050
0.0053
0.0049
0.0049
101,514,872
-0.00(-1.48%)
Dec 13, 2017
0.0047
0.0051
0.0047
0.0050
81,857,296
+0.00(+5.03%)
Dec 12, 2017
0.0048
0.0049
0.0048
0.0047
24,467,888
-0.00(-1.50%)
Dec 11, 2017
0.0049
0.0050
0.0048
0.0048
18,587,670
-0.00(-0.53%)
Dec 08, 2017
0.0049
0.0051
0.0048
0.0048
33,215,696
+0.00(+0.00%)
Dec 07, 2017
0.0048
0.0051
0.0048
22,837,850
+0.00(+0.00%)
Dec 06, 2017
0.0050
0.0050
0.0048
0.0048
39,927,168
-0.00(-3.95%)
Dec 05, 2017
0.0053
0.0053
0.0050
0.0050
30,510,140
-0.00(-4.63%)
Dec 04, 2017
0.0053
0.0055
0.0050
0.0053
54,005,680
+0.00(+0.58%)
Dec 01, 2017
0.0045
0.0053
0.0045
0.0052
154,171,952
+0.00(+14.88%)
Nov 30, 2017
0.0045
0.0047
0.0040
0.0045
174,288,768
-0.00(-0.03%)
Nov 29, 2017
0.0048
0.0049
0.0044
0.0045
133,394,248
-0.00(-8.01%)
Nov 28, 2017
0.0053
0.0056
0.0048
0.0049
132,546,608
-0.00(-12.17%)
Nov 27, 2017
0.0058
0.0060
0.0055
0.0056
33,598,172
-0.00(-3.76%)
Nov 24, 2017
0.0058
0.0059
0.0058
0.0058
13,153,193
+0.00(+1.50%)
Nov 22, 2017
0.0058
0.0060
0.0057
0.0058
37,836,064
-0.00(-0.42%)
Nov 21, 2017
0.0060
0.0061
0.0057
0.0058
34,550,496
-0.00(-3.13%)
Nov 20, 2017
0.0059
0.0062
0.0058
0.0060
34,334,908
+0.00(+0.62%)
Nov 17, 2017
0.0059
0.0063
0.0058
0.0059
54,856,200
+0.00(+0.18%)
Nov 16, 2017
0.0059
0.0060
0.0057
0.0059
26,758,956
+0.00(+1.02%)
Nov 15, 2017
0.0058
0.0059
0.0055
0.0059
54,383,000
-0.00(-1.11%)
Nov 14, 2017
0.0061
0.0063
0.0055
0.0059
85,411,704
-0.00(-3.03%)
Nov 13, 2017
0.0063
0.0066
0.0059
0.0061
79,086,808
-0.00(-3.61%)
Nov 10, 2017
0.0062
0.0066
0.0062
0.0063
45,389,108
+0.00(+1.37%)
Nov 09, 2017
0.0055
0.0066
0.0055
0.0063
137,810,400
+0.00(+9.71%)
Nov 08, 2017
0.0063
0.0066
0.0057
0.0057
83,871,328
-0.00(-10.56%)
Nov 07, 2017
0.0065
0.0067
0.0061
0.0064
44,784,668
-0.00(-1.20%)
Nov 06, 2017
0.0062
0.0065
0.0062
0.0065
17,971,398
+0.00(+2.92%)
Nov 03, 2017
0.0063
0.0063
0.0062
0.0063
14,323,684
-0.00(-1.15%)
Nov 02, 2017
0.0062
0.0066
0.0061
0.0063
20,954,596
+0.00(+1.38%)
Nov 01, 2017
0.0065
0.0065
0.0061
0.0063
45,844,864
-0.00(-2.73%)
Oct 31, 2017
0.0065
0.0066
0.0063
0.0064
65,954,248
-0.00(-0.08%)
Oct 30, 2017
0.0065
0.0067
0.0063
0.0064
71,629,192
-0.00(-2.25%)
Oct 27, 2017
0.0067
0.0068
0.0065
0.0066
46,412,280
-0.00(-2.91%)
Oct 26, 2017
0.0068
0.0069
0.0067
0.0068
25,636,256
+0.00(+0.00%)
Oct 25, 2017
0.0069
0.0072
0.0066
0.0068
28,165,062
-0.00(-2.83%)
Oct 24, 2017
0.0069
0.0073
0.0069
0.0070
31,601,284
+0.00(+1.92%)
Oct 23, 2017
0.0069
0.0069
0.0068
0.0069
118,317,144
+0.00(+0.00%)
Oct 20, 2017
0.0069
0.0069
0.0066
0.0069
38,668,228
+0.00(+1.96%)
Oct 19, 2017
0.0065
0.0069
0.0065
0.0067
27,708,852
+0.00(+3.02%)
Oct 18, 2017
0.0067
0.0068
0.0064
0.0065
24,747,654
-0.00(-1.97%)
Oct 17, 2017
0.0068
0.0069
0.0066
0.0067
12,924,405
-0.00(-2.88%)
Oct 16, 2017
0.0066
0.0069
0.0064
0.0069
62,210,648
+0.00(+4.00%)
Oct 13, 2017
0.0067
0.0068
0.0066
0.0066
22,169,236
-0.00(-0.99%)
Oct 12, 2017
0.0068
0.0069
0.0065
0.0067
24,711,696
-0.00(-0.98%)
Oct 11, 2017
0.0067
0.0069
0.0066
0.0067
41,961,076
+0.00(+2.00%)
Oct 10, 2017
0.0068
0.0069
0.0066
0.0066
32,405,532
-0.00(-0.99%)
Oct 09, 2017
0.0073
0.0074
0.0067
0.0067
45,446,608
-0.00(-9.01%)
Oct 06, 2017
0.0074
0.0074
0.0073
0.0073
40,234,396
-0.00(-1.77%)
Oct 05, 2017
0.0074
0.0075
0.0073
0.0074
20,916,818
+0.00(+0.89%)
Oct 04, 2017
0.0074
0.0076
0.0074
0.0074
19,910,484
-0.00(-1.75%)
Oct 03, 2017
0.0075
0.0078
0.0074
0.0075
38,691,440
+0.00(+0.00%)
Oct 02, 2017
0.0075
0.0077
0.0074
0.0075
29,082,340
-0.00(-1.72%)
Sep 29, 2017
0.0075
0.0077
0.0074
0.0076
31,080,898
+0.00(+0.87%)
Sep 28, 2017
0.0074
0.0078
0.0072
0.0076
38,209,588
+0.00(+3.60%)
Sep 27, 2017
0.0071
0.0079
0.0071
0.0073
128,944,112
+0.00(+3.74%)
Sep 26, 2017
0.0068
0.0071
0.0068
0.0071
24,198,896
+0.00(+3.88%)
Sep 25, 2017
0.0069
0.0069
0.0067
0.0068
45,859,732
+0.00(+0.00%)
Sep 22, 2017
0.0068
0.0069
0.0067
0.0068
24,237,128
-0.00(-0.96%)
Sep 21, 2017
0.0069
0.0069
0.0067
0.0069
22,869,102
-0.00(-0.95%)
Sep 20, 2017
0.0067
0.0069
0.0065
0.0069
39,101,376
+0.00(+2.94%)
Sep 19, 2017
0.0066
0.0069
0.0066
0.0067
41,355,124
+0.00(+2.00%)
Sep 18, 2017
0.0066
0.0069
0.0065
0.0066
36,742,644
-0.00(-0.99%)
Sep 15, 2017
0.0068
0.0069
0.0066
0.0067
60,312,524
-0.00(-1.94%)
Sep 14, 2017
0.0067
0.0070
0.0066
0.0068
34,348,412
+0.00(+0.98%)
Sep 13, 2017
0.0070
0.0071
0.0067
0.0067
34,460,832
-0.00(-4.67%)
Sep 12, 2017
0.0070
0.0071
0.0067
0.0071
53,304,600
+0.00(+1.90%)
Sep 11, 2017
0.0069
0.0071
0.0068
0.0069
26,722,696
+0.00(+0.00%)
Sep 08, 2017
0.0074
0.0076
0.0067
0.0069
55,448,500
-0.00(-7.89%)
Sep 07, 2017
0.0076
0.0077
0.0074
0.0075
132,934,400
-0.00(-1.72%)
Sep 06, 2017
0.0074
0.0079
0.0071
0.0076
121,936,944
+0.00(+3.57%)
Sep 05, 2017
0.0076
0.0077
0.0073
0.0074
129,494,080
-0.00(-3.45%)
Sep 01, 2017
0.0069
0.0079
0.0069
0.0076
217,875,184
+0.00(+11.54%)
Aug 31, 2017
0.0064
0.0073
0.0064
0.0069
109,721,352
+0.00(+7.22%)
Aug 30, 2017
0.0064
0.0065
0.0060
0.0064
132,248,336
+0.00(+0.51%)
Aug 29, 2017
0.0066
0.0067
0.0063
0.0064
82,166,800
-0.00(-3.49%)
Aug 28, 2017
0.0068
0.0069
0.0066
0.0066
74,310,320
-0.00(-1.96%)
Aug 25, 2017
0.0070
0.0066
0.0067
257,976,512
-0.00(-3.77%)
Aug 24, 2017
0.0065
0.0072
0.0065
0.0070
2,027,101,696
+0.00(+6.00%)
Aug 23, 2017
0.0066
0.0070
0.0063
0.0066
78,183,032
+0.00(+1.01%)
Aug 22, 2017
0.0068
0.0070
0.0063
0.0065
85,824,832
-0.00(-2.94%)
Aug 21, 2017
0.0069
0.0070
0.0067
0.0067
49,499,404
-0.00(-2.86%)
Aug 18, 2017
0.0069
0.0072
0.0067
0.0069
58,317,760
-0.00(-1.87%)
Aug 17, 2017
0.0072
0.0073
0.0069
0.0071
150,048,304
-0.00(-1.83%)
Aug 16, 2017
0.0071
0.0074
0.0069
0.0072
132,502,920
+0.00(+0.93%)
Aug 15, 2017
0.0076
0.0076
0.0071
0.0071
65,085,368
-0.00(-5.26%)
Aug 14, 2017
0.0086
0.0086
0.0073
0.0075
125,639,272
-0.00(-11.63%)
Aug 11, 2017
0.0090
0.0091
0.0083
0.0085
111,987,840
-0.00(-5.84%)
Aug 10, 2017
0.0094
0.0094
0.0089
0.0090
42,645,620
-0.00(-4.86%)
Aug 09, 2017
0.0091
0.0101
0.0089
0.0095
63,995,740
+0.00(+2.13%)
Aug 08, 2017
0.0094
0.0096
0.0091
0.0093
33,838,188
-0.00(-2.08%)
Aug 07, 2017
0.0098
0.0098
0.0095
0.0095
42,002,496
-0.00(-2.04%)
Aug 04, 2017
0.0096
0.0100
0.0096
0.0097
18,394,838
+0.00(+1.38%)
Aug 03, 2017
0.0096
0.0097
0.0095
0.0096
12,432,541
+0.00(+0.00%)
Aug 02, 2017
0.0096
0.0099
0.0094
0.0096
35,269,024
+0.00(+0.00%)
Aug 01, 2017
0.0096
0.0096
0.0094
0.0096
32,072,364
+0.00(+0.69%)
Jul 31, 2017
0.0098
0.0099
0.0095
0.0095
36,500,204
-0.00(-2.04%)
Jul 28, 2017
0.0096
0.0098
0.0093
0.0097
35,609,020
+0.00(+0.68%)
Jul 27, 2017
0.0098
0.0099
0.0095
0.0096
34,577,352
-0.00(-1.35%)
Jul 26, 2017
0.0099
0.0100
0.0097
0.0098
44,920,608
-0.00(-1.33%)
Jul 25, 2017
0.0098
0.0101
0.0097
0.0099
114,084,104
+0.00(+1.35%)
Jul 24, 2017
0.0096
0.0100
0.0095
0.0098
27,802,460
+0.00(+2.78%)
Jul 21, 2017
0.0099
0.0099
0.0095
0.0095
77,073,376
-0.00(-3.36%)
Jul 20, 2017
0.0101
0.0101
0.0097
0.0098
190,881,056
-0.00(-1.97%)
Jul 19, 2017
0.0100
0.0103
0.0096
0.0100
58,865,912
+0.00(+0.66%)
Jul 18, 2017
0.0099
0.0101
0.0098
0.0100
16,408,114
+0.00(+0.00%)
Jul 17, 2017
0.0099
0.0103
0.0098
0.0100
41,986,112
+0.00(+0.67%)
Jul 14, 2017
0.0098
0.0104
0.0096
0.0099
47,508,888
+0.00(+0.00%)
Jul 13, 2017
0.0100
0.0103
0.0095
0.0099
123,515,552
+0.00(+0.00%)
Jul 12, 2017
0.0102
0.0103
0.0098
0.0099
98,708,424
-0.00(-1.96%)
Jul 11, 2017
0.0107
0.0109
0.0101
0.0101
165,315,648
-0.00(-5.56%)
Jul 10, 2017
0.0109
0.0111
0.0107
0.0107
15,869,976
-0.00(-2.41%)
Jul 07, 2017
0.0108
0.0110
0.0106
0.0109
23,233,980
+0.00(+1.22%)
Jul 06, 2017
0.0115
0.0115
0.0106
0.0108
57,794,944
+0.00(+0.00%)
Jul 05, 2017
0.0116
0.0116
0.0108
0.0108
27,167,984
-0.00(-7.34%)
Jul 03, 2017
0.0114
0.0117
0.0111
0.0117
9,756,721
+0.00(+1.72%)
Jun 30, 2017
0.0114
0.0115
0.0112
0.0115
16,935,176
+0.00(+1.16%)
Jun 29, 2017
0.0114
0.0116
0.0112
0.0113
18,393,018
-0.00(-1.71%)
Jun 28, 2017
0.0119
0.0120
0.0113
0.0115
37,794,040
-0.00(-2.78%)
Jun 27, 2017
0.0121
0.0123
0.0119
0.0119
17,595,748
-0.00(-2.17%)
Jun 26, 2017
0.0124
0.0126
0.0120
0.0121
27,915,034
-0.00(-2.13%)
Jun 23, 2017
0.0124
0.0128
0.0123
0.0124
142,692,784
-0.00(-0.53%)
Jun 22, 2017
0.0121
0.0131
0.0120
0.0125
31,049,644
+0.00(+2.72%)
Jun 21, 2017
0.0122
0.0124
0.0119
0.0121
20,353,648
-0.00(-1.08%)
Jun 20, 2017
0.0125
0.0125
0.0121
0.0123
37,416,112
-0.00(-2.11%)
Jun 19, 2017
0.0121
0.0125
0.0118
0.0125
50,397,716
+0.00(+3.83%)
Jun 16, 2017
0.0113
0.0121
0.0112
0.0121
39,494,780
+0.00(+2.81%)
Jun 15, 2017
0.0117
0.0119
0.0114
0.0117
22,158,464
-0.00(-1.66%)
Jun 14, 2017
0.0119
0.0119
0.0114
0.0119
19,499,332
+0.00(+1.12%)
Jun 13, 2017
0.0117
0.0120
0.0111
0.0118
70,208,216
+0.00(+0.00%)
Jun 12, 2017
0.0107
0.0119
0.0107
0.0118
32,988,274
+0.00(+7.83%)
Jun 09, 2017
0.0109
0.0114
0.0109
0.0109
39,577,464
-0.00(-1.77%)
Jun 08, 2017
0.0104
0.0113
0.0103
0.0111
40,286,132
+0.00(+6.29%)
Jun 07, 2017
0.0108
0.0113
0.0101
0.0105
84,945,632
-0.00(-5.36%)
Jun 06, 2017
0.0109
0.0113
0.0109
0.0111
37,832,272
-0.00(-0.59%)
Jun 05, 2017
0.0113
0.0113
0.0102
0.0111
70,827,976
-0.00(-1.74%)
Jun 02, 2017
0.0113
0.0117
0.0111
0.0113
80,964,296
+0.00(+0.59%)
Jun 01, 2017
0.0112
0.0113
0.0108
0.0113
37,787,668
+0.00(+0.59%)
May 31, 2017
0.0116
0.0117
0.0109
0.0112
56,319,808
-0.00(-1.73%)
May 30, 2017
0.0121
0.0125
0.0113
0.0114
50,836,936
-0.00(-6.99%)
May 26, 2017
0.0125
0.0125
0.0119
0.0123
13,860,191
-0.00(-3.13%)
May 25, 2017
0.0124
0.0128
0.0122
0.0127
23,304,226
+0.00(+3.78%)
May 24, 2017
0.0129
0.0132
0.0119
0.0122
46,041,184
-0.00(-5.61%)
May 23, 2017
0.0138
0.0138
0.0129
0.0129
58,820,852
-0.00(-6.22%)
May 22, 2017
0.0142
0.0143
0.0136
0.0138
11,805,043
-0.00(-3.69%)
May 19, 2017
0.0147
0.0151
0.0141
0.0143
25,298,838
-0.00(-3.56%)
May 18, 2017
0.0145
0.0155
0.0145
0.0148
102,868,176
+0.00(+2.27%)
May 17, 2017
0.0145
0.0149
0.0145
0.0145
36,313,592
-0.00(-1.35%)
May 16, 2017
0.0152
0.0154
0.0146
0.0147
21,902,670
-0.00(-3.04%)
May 15, 2017
0.0158
0.0161
0.0152
0.0152
14,499,523
-0.00(-3.77%)
May 12, 2017
0.0158
0.0165
0.0156
0.0158
19,181,790
+0.00(+0.00%)
May 11, 2017
0.0162
0.0163
0.0158
0.0158
14,264,363
-0.00(-2.85%)
May 10, 2017
0.0159
0.0165
0.0157
0.0162
17,992,184
+0.00(+1.65%)
May 09, 2017
0.0163
0.0169
0.0158
0.0160
36,947,008
-0.00(-4.35%)
May 08, 2017
0.0169
0.0170
0.0166
0.0167
19,561,234
-0.00(-1.17%)
May 05, 2017
0.0171
0.0171
0.0165
0.0169
27,590,514
-0.00(-0.39%)
May 04, 2017
0.0171
0.0171
0.0168
0.0169
14,295,617
-0.00(-1.15%)
May 03, 2017
0.0174
0.0177
0.0171
0.0171
29,558,576
-0.00(-2.62%)
May 02, 2017
0.0165
0.0177
0.0164
0.0176
34,120,836
+0.00(+6.80%)
May 01, 2017
0.0161
0.0165
0.0160
0.0165
23,662,428
+0.00(+3.31%)
Apr 28, 2017
0.0160
0.0160
0.0158
0.0160
22,573,560
-0.00(-0.41%)
Apr 27, 2017
0.0160
0.0161
0.0159
0.0160
12,489,738
+0.00(+0.41%)
Apr 26, 2017
0.0158
0.0161
0.0158
0.0160
19,263,718
+0.00(+0.00%)
Apr 25, 2017
0.0157
0.0161
0.0156
0.0160
27,093,946
+0.00(+2.11%)
Apr 24, 2017
0.0156
0.0158
0.0152
0.0156
15,530,132
+0.00(+3.04%)
Apr 21, 2017
0.0154
0.0157
0.0152
0.0152
22,346,592
-0.00(-1.71%)
Apr 20, 2017
0.0154
0.0157
0.0151
0.0154
19,428,178
+0.00(+0.86%)
Apr 19, 2017
0.0154
0.0158
0.0149
0.0153
26,787,782
-0.00(-0.85%)
Apr 18, 2017
0.0150
0.0158
0.0150
0.0154
18,122,508
+0.00(+2.18%)
Apr 17, 2017
0.0154
0.0154
0.0146
0.0151
20,437,850
-0.00(-0.43%)
Apr 13, 2017
0.0151
0.0156
0.0150
0.0152
19,212,590
-0.00(-1.29%)
Apr 12, 2017
0.0158
0.0158
0.0147
0.0154
30,654,574
-0.00(-2.10%)
Apr 11, 2017
0.0158
0.0161
0.0157
0.0157
17,812,854
-0.00(-1.24%)
Apr 10, 2017
0.0161
0.0163
0.0158
0.0159
16,953,990
-0.00(-0.82%)
Apr 07, 2017
0.0166
0.0167
0.0160
0.0160
17,426,130
-0.00(-3.95%)
Apr 06, 2017
0.0163
0.0167
0.0159
0.0167
16,874,944
+0.00(+3.27%)
Apr 05, 2017
0.0167
0.0169
0.0159
0.0161
30,752,584
-0.00(-2.39%)
Apr 04, 2017
0.0168
0.0169
0.0163
0.0165
21,962,598
-0.00(-1.95%)
Apr 03, 2017
0.0174
0.0174
0.0169
0.0169
21,808,910
-0.00(-3.03%)
Mar 31, 2017
0.0172
0.0175
0.0171
0.0174
21,208,114
+0.00(+1.15%)
Mar 30, 2017
0.0176
0.0176
0.0171
0.0172
22,848,166
-0.00(-1.51%)
Mar 29, 2017
0.0165
0.0177
0.0162
0.0175
28,004,244
+0.00(+4.74%)
Mar 28, 2017
0.0167
0.0168
0.0164
0.0167
19,996,810
-0.00(-0.39%)
Mar 27, 2017
0.0163
0.0169
0.0162
0.0167
32,136,540
+0.00(+0.40%)
Mar 24, 2017
0.0158
0.0168
0.0158
0.0167
55,394,188
+0.00(+4.98%)
Mar 23, 2017
0.0161
0.0165
0.0156
0.0159
41,756,716
-0.00(-2.03%)
Mar 22, 2017
0.0165
0.0165
0.0158
0.0162
29,401,094
-0.00(-1.99%)
Mar 21, 2017
0.0177
0.0178
0.0165
0.0165
25,253,476
-0.00(-6.34%)
Mar 20, 2017
0.0180
0.0180
0.0175
0.0177
17,323,418
-0.00(-1.83%)
Mar 17, 2017
0.0183
0.0183
0.0179
0.0180
56,172,188
-0.00(-2.50%)
Mar 16, 2017
0.0183
0.0187
0.0181
0.0185
47,195,592
+0.00(+1.08%)
Mar 15, 2017
0.0182
0.0185
0.0182
0.0183
17,711,660
+0.00(+0.00%)
Mar 14, 2017
0.0180
0.0185
0.0175
0.0183
49,035,000
+0.00(+0.73%)
Mar 13, 2017
0.0185
0.0179
0.0181
38,655,636
+0.00(+0.36%)
Mar 10, 2017
0.0181
0.0188
0.0179
0.0181
57,723,336
+0.00(+0.00%)
Mar 09, 2017
0.0190
0.0192
0.0177
0.0181
33,929,976
-0.00(-5.19%)
Mar 08, 2017
0.0194
0.0198
0.0190
0.0190
35,543,328
-0.00(-2.36%)
Mar 07, 2017
0.0195
0.0202
0.0192
0.0195
44,380,648
-0.00(-1.00%)
Mar 06, 2017
0.0197
0.0201
0.0191
0.0197
36,727,776
-0.00(-1.97%)
Mar 03, 2017
0.0205
0.0211
0.0196
0.0201
42,205,188
-0.00(-3.17%)
Mar 02, 2017
0.0214
0.0216
0.0205
0.0208
55,377,500
-0.00(-2.78%)
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.