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
Big Ridge Gold Corp
(OP:
ALVLF
)
0.0593
-0.0034 (-5.42%)
Streaming Delayed Price
Updated: 1:52 PM EDT, Jun 10, 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 (%)
Feb 29, 2024
0.0442
0.0442
0.0442
0.0442
39,000
-0.00(-1.78%)
Feb 28, 2024
0.0450
0.0450
0.0450
0.0450
25,000
-0.00(-6.83%)
Feb 27, 2024
0.0483
0.0483
0.0483
0.0483
15,000
+0.00(+7.33%)
Feb 26, 2024
0.0481
0.0481
0.0450
0.0450
48,000
+0.00(+0.45%)
Feb 22, 2024
0.0448
0
-0.00(-6.47%)
Feb 21, 2024
0.0436
0.0479
0.0400
0.0479
1,203,200
+0.00(+7.64%)
Feb 20, 2024
0.0501
0.0501
0.0380
0.0445
1,733,309
-0.00(-7.48%)
Feb 16, 2024
0.0500
0.0515
0.0480
0.0481
197,200
-0.00(-6.05%)
Feb 15, 2024
0.0516
0.0520
0.0512
0.0512
2,325
-0.00(-3.40%)
Feb 14, 2024
0.0500
0.0554
0.0500
0.0530
22,760
+0.00(+6.00%)
Feb 13, 2024
0.0510
0.0520
0.0500
0.0500
317,000
-0.00(-4.03%)
Feb 12, 2024
0.0518
0.0600
0.0510
0.0521
136,735
-0.00(-5.62%)
Feb 09, 2024
0.0518
0.0552
0.0510
0.0552
243,000
+0.00(+7.81%)
Feb 08, 2024
0.0550
0.0560
0.0512
0.0512
474,754
-0.01(-13.66%)
Feb 07, 2024
0.0564
0.0608
0.0564
0.0593
51,585
-0.00(-0.34%)
Feb 06, 2024
0.0600
0.0625
0.0567
0.0595
267,000
-0.00(-5.56%)
Feb 05, 2024
0.0630
0.0650
0.0625
0.0630
87,400
-0.00(-2.17%)
Feb 02, 2024
0.0644
0.0720
0.0631
0.0644
71,963
-0.00(-0.77%)
Feb 01, 2024
0.0637
0.0649
0.0630
0.0649
103,662
+0.00(+3.18%)
Jan 31, 2024
0.0690
0.0690
0.0620
0.0629
450,600
+0.00(+1.62%)
Jan 30, 2024
0.0525
0.0685
0.0525
0.0619
1,586,861
+0.01(+16.79%)
Jan 29, 2024
0.0520
0.0550
0.0500
0.0530
569,754
+0.00(+0.38%)
Jan 26, 2024
0.0594
0.0620
0.0500
0.0528
603,000
-0.01(-15.79%)
Jan 25, 2024
0.0500
0.0627
0.0500
0.0627
2,021,001
+0.01(+25.40%)
Jan 24, 2024
0.0525
0.0525
0.0500
0.0500
660,200
-0.00(-4.76%)
Jan 23, 2024
0.0457
0.0525
0.0457
0.0525
1,144,306
+0.00(+8.92%)
Jan 22, 2024
0.0490
0.0490
0.0482
0.0482
81,000
+0.00(+0.00%)
Jan 19, 2024
0.0519
0.0519
0.0482
0.0482
152,300
-0.00(-3.21%)
Jan 18, 2024
0.0450
0.0540
0.0450
0.0498
1,060,000
+0.01(+24.50%)
Jan 17, 2024
0.0420
0.0420
0.0400
0.0400
16,000
-0.00(-10.31%)
Jan 16, 2024
0.0487
0.0487
0.0446
0.0446
6,200
-0.00(-3.25%)
Jan 12, 2024
0.0443
0.0461
0.0443
0.0461
249,200
+0.00(+5.01%)
Jan 11, 2024
0.0439
0.0439
0.0439
0.0439
24,000
-0.00(-2.44%)
Jan 10, 2024
0.0450
0.0450
0.0450
0.0450
24,000
-0.00(-7.41%)
Jan 09, 2024
0.0486
0.0508
0.0486
0.0486
21,200
-0.00(-2.80%)
Jan 08, 2024
0.0525
0.0525
0.0500
0.0500
3,000
-0.00(-3.47%)
Jan 05, 2024
0.0550
0.0550
0.0518
0.0518
26,340
-0.00(-1.33%)
Jan 04, 2024
0.0537
0.0537
0.0525
0.0525
9,000
+0.00(+0.00%)
Jan 03, 2024
0.0525
0.0554
0.0525
0.0525
125,500
-0.01(-9.64%)
Jan 02, 2024
0.0569
0.0581
0.0530
0.0581
16,500
+0.00(+5.64%)
Dec 29, 2023
0.0604
0.0660
0.0550
0.0550
93,600
-0.00(-4.35%)
Dec 28, 2023
0.0600
0.0600
0.0575
0.0575
35,800
+0.00(+1.77%)
Dec 27, 2023
0.0560
0.0582
0.0493
0.0565
229,657
+0.00(+1.62%)
Dec 26, 2023
0.0500
0.0580
0.0500
0.0556
3,900
+0.00(+1.09%)
Dec 22, 2023
0.0580
0.0580
0.0550
0.0550
95,000
-0.00(-5.17%)
Dec 21, 2023
0.0550
0.0580
0.0534
0.0580
688,900
+0.01(+18.85%)
Dec 20, 2023
0.0431
0.0531
0.0431
0.0488
679,700
+0.00(+1.67%)
Dec 19, 2023
0.0486
0.0487
0.0480
0.0480
35,500
+0.00(+0.00%)
Dec 18, 2023
0.0488
0.0488
0.0480
0.0480
25,400
-0.00(-4.00%)
Dec 15, 2023
0.0460
0.0508
0.0460
0.0500
89,400
+0.01(+18.20%)
Dec 14, 2023
0.0446
0.0446
0.0423
0.0423
34,000
+0.01(+18.16%)
Dec 13, 2023
0.0358
0.0358
0.0358
0.0358
5,000
-0.00(-4.28%)
Dec 12, 2023
0.0370
0.0374
0.0370
0.0374
35,500
-0.00(-3.36%)
Dec 08, 2023
0.0387
2,500
-0.00(-3.25%)
Dec 07, 2023
0.0420
0.0420
0.0400
0.0400
31,517
-0.01(-17.18%)
Dec 06, 2023
0.0483
0.0483
0.0483
0.0483
11,100
+0.00(+6.39%)
Dec 05, 2023
0.0454
0.0459
0.0454
0.0454
8,000
-0.00(-5.42%)
Dec 04, 2023
0.0526
0.0526
0.0443
0.0480
108,485
-0.00(-8.22%)
Dec 01, 2023
0.0394
0.0523
0.0381
0.0523
97,000
+0.01(+30.42%)
Nov 30, 2023
0.0390
0.0401
0.0390
0.0401
20,000
+0.00(+2.82%)
Nov 29, 2023
0.0390
0.0390
0.0390
0.0390
2,376
+0.00(+5.41%)
Nov 28, 2023
0.0347
0.0376
0.0347
0.0370
35,700
+0.00(+6.02%)
Nov 27, 2023
0.0370
0.0370
0.0349
0.0349
2,725
-0.00(-5.68%)
Nov 24, 2023
0.0370
0.0370
0.0370
0.0370
2,377
+0.00(+10.78%)
Nov 22, 2023
0.0375
0.0375
0.0334
0.0334
8,345
-0.00(-4.02%)
Nov 20, 2023
0.0348
0
+0.00(+6.10%)
Nov 17, 2023
0.0305
0.0328
0.0305
0.0328
50,550
+0.01(+21.48%)
Nov 16, 2023
0.0351
0.0360
0.0270
0.0270
31,000
-0.00(-14.29%)
Nov 15, 2023
0.0315
0.0315
0.0315
0.0315
20,000
+0.00(+2.27%)
Nov 14, 2023
0.0326
0.0365
0.0308
0.0308
120,000
-0.00(-3.45%)
Nov 13, 2023
0.0307
0.0319
0.0253
0.0319
70,895
+0.00(+3.24%)
Nov 10, 2023
0.0290
0.0338
0.0280
0.0309
158,500
+0.00(+1.98%)
Nov 09, 2023
0.0302
0.0303
0.0302
0.0303
7,500
-0.00(-2.88%)
Nov 08, 2023
0.0310
0.0329
0.0252
0.0312
79,760
+0.00(+0.65%)
Nov 07, 2023
0.0310
0.0310
0.0310
0.0310
10,000
-0.00(-13.17%)
Nov 06, 2023
0.0357
0.0357
0.0357
0.0357
84,334
+0.00(+8.84%)
Nov 02, 2023
0.0328
5,000
-0.01(-13.46%)
Nov 01, 2023
0.0410
0.0410
0.0379
0.0379
30,250
+0.00(+7.37%)
Oct 31, 2023
0.0270
0.0353
0.0270
0.0353
14,000
+0.00(+2.02%)
Oct 30, 2023
0.0350
0.0350
0.0346
0.0346
1,150
-0.00(-0.57%)
Oct 27, 2023
0.0322
0.0348
0.0322
0.0348
8,500
-0.01(-13.22%)
Oct 26, 2023
0.0410
0.0410
0.0350
0.0401
4,650
+0.00(+11.39%)
Oct 24, 2023
0.0360
0
-0.00(-4.76%)
Oct 23, 2023
0.0378
0.0378
0.0378
0.0378
29,700
-0.00(-5.97%)
Oct 20, 2023
0.0443
0.0443
0.0365
0.0402
137,175
+0.00(+0.25%)
Oct 19, 2023
0.0400
0.0443
0.0392
0.0401
35,560
-0.00(-0.25%)
Oct 18, 2023
0.0443
0.0443
0.0385
0.0402
59,269
-0.00(-9.05%)
Oct 17, 2023
0.0401
0.0442
0.0400
0.0442
64,523
+0.01(+13.62%)
Oct 13, 2023
0.0389
0
+0.01(+17.52%)
Oct 12, 2023
0.0355
0.0366
0.0331
0.0331
254,440
+0.00(+2.16%)
Oct 11, 2023
0.0340
0.0340
0.0297
0.0324
50,000
-0.01(-13.83%)
Oct 09, 2023
0.0376
0
+0.00(+1.90%)
Oct 06, 2023
0.0378
0.0378
0.0369
0.0369
28,000
-0.00(-9.78%)
Oct 05, 2023
0.0391
0.0409
0.0391
0.0409
5,100
+0.00(+11.14%)
Oct 04, 2023
0.0425
0.0425
0.0368
0.0368
21,000
-0.01(-17.67%)
Oct 03, 2023
0.0437
0.0447
0.0397
0.0447
60,800
+0.00(+6.94%)
Oct 02, 2023
0.0418
0.0418
0.0418
0.0418
10,050
+0.01(+18.08%)
Sep 29, 2023
0.0455
0.0455
0.0354
0.0354
40,991
-0.01(-17.48%)
Sep 27, 2023
0.0429
0
-0.01(-11.36%)
Sep 25, 2023
0.0484
2,000
-0.00(-3.20%)
Sep 21, 2023
0.0500
10,000
-0.00(-7.41%)
Sep 20, 2023
0.0540
0.0540
0.0540
0.0540
15,000
-0.01(-10.00%)
Sep 18, 2023
0.0600
0
+0.00(+5.45%)
Sep 14, 2023
0.0569
0
+0.00(+7.36%)
Sep 13, 2023
0.0649
0.0649
0.0530
0.0530
8,280
-0.01(-18.34%)
Sep 12, 2023
0.0550
0.0649
0.0550
0.0649
46,000
+0.01(+9.26%)
Sep 11, 2023
0.0604
0.0604
0.0594
0.0594
24,300
+0.00(+2.41%)
Sep 06, 2023
0.0580
0
+0.00(+0.52%)
Sep 05, 2023
0.0601
0.0601
0.0577
0.0577
17,647
-0.00(-3.83%)
Sep 01, 2023
0.0562
0.0600
0.0562
0.0600
26,300
+0.00(+6.95%)
Aug 31, 2023
0.0543
0.0615
0.0543
0.0561
38,950
-0.00(-7.58%)
Aug 30, 2023
0.0621
0.0670
0.0607
0.0607
140,890
-0.01(-7.89%)
Aug 29, 2023
0.0648
0.0659
0.0648
0.0659
2,000
-0.00(-2.95%)
Aug 21, 2023
0.0679
0
-0.00(-1.31%)
Aug 18, 2023
0.0688
0.0688
0.0688
0.0688
2,723
+0.00(+3.30%)
Aug 17, 2023
0.0701
0.0726
0.0666
0.0666
27,200
-0.01(-7.63%)
Aug 16, 2023
0.0750
0.0750
0.0700
0.0721
35,500
-0.00(-6.36%)
Aug 15, 2023
0.0710
0.0770
0.0710
0.0770
145,000
+0.01(+11.92%)
Aug 11, 2023
0.0688
0
-0.00(-0.43%)
Aug 08, 2023
0.0691
0
-0.01(-7.99%)
Aug 07, 2023
0.0761
0.0761
0.0751
0.0751
50,000
-0.00(-4.94%)
Aug 04, 2023
0.0790
0.0790
0.0790
0.0790
10,000
+0.00(+2.33%)
Aug 03, 2023
0.0772
0.0772
0.0772
0.0772
7,509
+0.00(+0.13%)
Aug 02, 2023
0.0791
0.0792
0.0771
0.0771
12,000
+0.00(+2.66%)
Aug 01, 2023
0.0800
0.0800
0.0751
0.0751
57,250
-0.00(-6.13%)
Jul 28, 2023
0.0800
0
+0.00(+0.00%)
Jul 27, 2023
0.0810
0.0810
0.0800
0.0800
2,800
+0.00(+0.00%)
Jul 25, 2023
0.0800
0
+0.00(+0.13%)
Jul 24, 2023
0.0800
0.0800
0.0799
0.0799
27,150
-0.00(-1.84%)
Jul 21, 2023
0.0792
0.0814
0.0776
0.0814
43,000
+0.01(+8.10%)
Jul 20, 2023
0.0753
0.0753
0.0753
0.0753
10,000
+0.01(+12.39%)
Jul 19, 2023
0.0670
0.0670
0.0670
0.0670
550
-0.01(-12.07%)
Jul 18, 2023
0.0762
0.0762
0.0754
0.0762
5,000
+0.00(+3.39%)
Jul 17, 2023
0.0710
0.0760
0.0685
0.0737
77,650
+0.01(+11.67%)
Jul 14, 2023
0.0660
0.0674
0.0660
0.0660
40,802
-0.00(-3.65%)
Jul 13, 2023
0.0680
0.0685
0.0660
0.0685
44,000
-0.00(-0.72%)
Jul 12, 2023
0.0700
0.0700
0.0690
0.0690
62,500
+0.00(+0.00%)
Jul 11, 2023
0.0695
0.0700
0.0690
0.0690
68,000
-0.00(-1.43%)
Jul 10, 2023
0.0695
0.0700
0.0695
0.0700
130,000
-0.00(-2.78%)
Jul 07, 2023
0.0720
0.0720
0.0720
0.0720
150
-0.00(-1.64%)
Jul 05, 2023
0.0732
0
+0.00(+7.02%)
Jul 03, 2023
0.0684
0.0684
0.0684
0.0684
1,210
-0.00(-4.07%)
Jun 30, 2023
0.0654
0.0730
0.0654
0.0713
70,000
+0.01(+18.83%)
Jun 29, 2023
0.0620
0.0620
0.0560
0.0600
61,600
-0.01(-12.79%)
Jun 28, 2023
0.0652
0.0688
0.0652
0.0688
3,200
-0.00(-0.15%)
Jun 27, 2023
0.0710
0.0710
0.0650
0.0689
25,410
-0.00(-1.57%)
Jun 20, 2023
0.0700
0
-0.01(-8.14%)
Jun 16, 2023
0.0705
0.0762
0.0705
0.0762
44,001
+0.01(+17.23%)
Jun 15, 2023
0.0650
0.0756
0.0650
0.0650
15,550
-0.01(-14.02%)
Jun 13, 2023
0.0756
2,000
+0.00(+2.16%)
Jun 12, 2023
0.0669
0.0740
0.0669
0.0740
135,675
+0.00(+4.67%)
Jun 09, 2023
0.0645
0.0749
0.0645
0.0707
183,000
+0.00(+2.61%)
Jun 07, 2023
0.0689
0
+0.00(+1.32%)
Jun 05, 2023
0.0680
25
+0.00(+0.15%)
Jun 02, 2023
0.0665
0.0679
0.0665
0.0679
22,550
-0.00(-2.72%)
Jun 01, 2023
0.0676
0.0706
0.0676
0.0698
34,350
+0.00(+5.60%)
May 31, 2023
0.0750
0.0750
0.0650
0.0661
190,800
-0.01(-9.95%)
May 26, 2023
0.0734
1,500
-0.00(-5.90%)
May 24, 2023
0.0780
7,000
+0.01(+11.75%)
May 23, 2023
0.0750
0.0768
0.0670
0.0698
222,034
-0.01(-13.40%)
May 22, 2023
0.0839
0.0839
0.0740
0.0806
68,700
+0.00(+1.51%)
May 19, 2023
0.0798
0.0798
0.0794
0.0794
17,950
+0.01(+7.30%)
May 18, 2023
0.0769
0.0780
0.0740
0.0740
86,000
-0.01(-6.33%)
May 17, 2023
0.0732
0.0790
0.0732
0.0790
21,325
+0.00(+0.51%)
May 16, 2023
0.0808
0.0808
0.0730
0.0786
92,000
-0.00(-2.72%)
May 15, 2023
0.0824
0.0828
0.0800
0.0808
16,090
-0.01(-7.34%)
May 12, 2023
0.0808
0.0872
0.0808
0.0872
41,450
-0.00(-0.91%)
May 11, 2023
0.0897
0.0897
0.0865
0.0880
42,500
-0.01(-6.78%)
May 10, 2023
0.0944
0.0944
0.0944
0.0944
7,000
-0.01(-5.32%)
May 09, 2023
0.0910
0.1000
0.0879
0.0997
122,500
+0.01(+6.06%)
May 05, 2023
0.0940
2,500
-0.00(-2.08%)
May 04, 2023
0.0932
0.1018
0.0908
0.0960
84,275
+0.01(+6.31%)
May 03, 2023
0.0903
0.0903
0.0903
0.0903
1,500
-0.00(-2.90%)
May 02, 2023
0.1000
0.1000
0.0930
0.0930
16,625
+0.00(+0.00%)
May 01, 2023
0.0886
0.0930
0.0886
0.0930
38,738
+0.01(+7.89%)
Apr 28, 2023
0.0862
0.0862
0.0829
0.0862
32,500
+0.01(+7.62%)
Apr 27, 2023
0.0801
0.0801
0.0801
0.0801
2,010
-0.01(-10.30%)
Apr 26, 2023
0.0893
0.0893
0.0893
0.0893
25,000
-0.00(-4.08%)
Apr 25, 2023
0.0901
0.0931
0.0886
0.0931
150,393
+0.01(+11.63%)
Apr 24, 2023
0.0834
0.0834
0.0834
0.0834
13,700
-0.00(-3.47%)
Apr 21, 2023
0.0862
0.0864
0.0834
0.0864
58,400
+0.00(+0.47%)
Apr 20, 2023
0.0909
0.0909
0.0859
0.0860
134,450
-0.00(-2.27%)
Apr 19, 2023
0.0890
0.0890
0.0860
0.0880
175,000
-0.00(-4.35%)
Apr 18, 2023
0.0970
0.0970
0.0920
0.0920
13,500
-0.01(-5.25%)
Apr 17, 2023
0.0971
0.0971
0.0971
0.0971
8,700
+0.00(+3.85%)
Apr 14, 2023
0.0891
0.0942
0.0891
0.0935
244,500
+0.00(+0.11%)
Apr 13, 2023
0.0974
0.1000
0.0900
0.0934
103,260
-0.01(-5.56%)
Apr 12, 2023
0.0990
0.0990
0.0900
0.0989
85,500
+0.00(+1.44%)
Apr 11, 2023
0.0953
0.0975
0.0938
0.0975
39,100
+0.00(+0.10%)
Apr 10, 2023
0.0968
0.0974
0.0923
0.0974
120,500
+0.00(+4.28%)
Apr 06, 2023
0.0937
0.0941
0.0934
0.0934
107,000
-0.00(-1.68%)
Apr 05, 2023
0.0955
0.0955
0.0937
0.0950
98,660
-0.00(-1.66%)
Apr 04, 2023
0.0960
0.0980
0.0929
0.0966
65,763
-0.00(-0.41%)
Apr 03, 2023
0.0980
0.1016
0.0968
0.0970
112,451
-0.00(-1.02%)
Mar 31, 2023
0.0968
0.0985
0.0960
0.0980
52,250
+0.00(+4.48%)
Mar 30, 2023
0.0900
0.0944
0.0820
0.0938
318,124
+0.01(+14.39%)
Mar 29, 2023
0.0930
0.0930
0.0811
0.0820
137,864
-0.00(-4.65%)
Mar 28, 2023
0.0899
0.0899
0.0860
0.0860
63,500
-0.01(-7.03%)
Mar 27, 2023
0.0900
0.1000
0.0876
0.0925
146,173
-0.00(-2.12%)
Mar 24, 2023
0.0997
0.0997
0.0850
0.0945
128,551
+0.01(+9.25%)
Mar 23, 2023
0.0900
0.0940
0.0865
0.0865
34,374
-0.01(-6.08%)
Mar 22, 2023
0.0932
0.0932
0.0898
0.0921
16,600
-0.00(-4.06%)
Mar 21, 2023
0.0954
0.0960
0.0910
0.0960
85,300
+0.00(+3.34%)
Mar 20, 2023
0.1086
0.1086
0.0929
0.0929
64,950
-0.00(-1.69%)
Mar 17, 2023
0.0964
0.1000
0.0945
0.0945
48,381
-0.01(-9.57%)
Mar 16, 2023
0.1015
0.1058
0.0972
0.1045
163,740
+0.01(+10.58%)
Mar 15, 2023
0.0914
0.0945
0.0900
0.0945
168,596
+0.00(+2.94%)
Mar 14, 2023
0.0963
0.0963
0.0901
0.0918
55,000
-0.00(-1.29%)
Mar 13, 2023
0.0914
0.0959
0.0903
0.0930
212,059
-0.00(-2.00%)
Mar 10, 2023
0.0930
0.0987
0.0910
0.0949
47,400
+0.01(+6.63%)
Mar 09, 2023
0.0929
0.0988
0.0890
0.0890
27,001
-0.00(-3.26%)
Mar 08, 2023
0.0876
0.0950
0.0876
0.0920
13,500
+0.00(+3.84%)
Mar 07, 2023
0.0968
0.0972
0.0886
0.0886
65,425
-0.01(-11.49%)
Mar 06, 2023
0.1140
0.1140
0.0950
0.1001
109,538
-0.00(-3.38%)
Mar 03, 2023
0.0960
0.1036
0.0960
0.1036
131,050
+0.01(+16.40%)
Mar 02, 2023
0.0875
0.0910
0.0875
0.0890
250,665
+0.00(+4.71%)
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.