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
Marijuana Inc
(OP:
HEMP
)
0.0001
UNCHANGED
Last Price
Updated: 11:29 AM EDT, May 1, 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 28, 2019
0.0244
0.0247
0.0238
0.0243
17,886,460
+0.00(+1.25%)
Feb 27, 2019
0.0244
0.0250
0.0233
0.0240
21,956,870
-0.00(-0.41%)
Feb 26, 2019
0.0242
0.0247
0.0239
0.0241
24,052,396
+0.00(+0.84%)
Feb 25, 2019
0.0248
0.0250
0.0239
0.0239
33,880,808
-0.00(-3.63%)
Feb 22, 2019
0.0253
0.0260
0.0248
0.0248
21,542,500
-0.00(-1.98%)
Feb 21, 2019
0.0256
0.0260
0.0250
0.0253
23,775,792
-0.00(-2.69%)
Feb 20, 2019
0.0257
0.0274
0.0255
0.0260
20,151,664
+0.00(+0.78%)
Feb 19, 2019
0.0259
0.0265
0.0255
0.0258
22,438,112
-0.00(-1.15%)
Feb 15, 2019
0.0262
0.0270
0.0255
0.0261
24,137,500
+0.00(+2.35%)
Feb 14, 2019
0.0258
0.0262
0.0254
0.0255
17,824,662
-0.00(-1.16%)
Feb 13, 2019
0.0260
0.0265
0.0255
0.0258
19,384,086
-0.00(-0.77%)
Feb 12, 2019
0.0270
0.0270
0.0257
0.0260
19,589,116
-0.00(-1.89%)
Feb 11, 2019
0.0252
0.0270
0.0252
0.0265
22,927,734
+0.00(+3.11%)
Feb 08, 2019
0.0265
0.0280
0.0255
0.0257
24,608,000
-0.00(-3.02%)
Feb 07, 2019
0.0276
0.0280
0.0252
0.0265
38,053,540
-0.00(-2.93%)
Feb 06, 2019
0.0285
0.0294
0.0270
0.0273
35,595,920
-0.00(-4.88%)
Feb 05, 2019
0.0283
0.0299
0.0277
0.0287
17,710,728
+0.00(+2.14%)
Feb 04, 2019
0.0293
0.0300
0.0280
0.0281
28,336,616
-0.00(-3.10%)
Feb 01, 2019
0.0294
0.0300
0.0285
0.0290
25,616,900
-0.00(-1.02%)
Jan 31, 2019
0.0289
0.0294
0.0284
0.0293
26,142,798
+0.00(+3.17%)
Jan 30, 2019
0.0288
0.0288
0.0280
0.0284
14,857,916
+0.00(+0.00%)
Jan 29, 2019
0.0285
0.0294
0.0281
0.0284
21,690,004
+0.00(+0.00%)
Jan 28, 2019
0.0294
0.0294
0.0280
0.0284
21,711,202
-0.00(-1.39%)
Jan 25, 2019
0.0288
0.0300
0.0280
0.0288
17,734,700
+0.00(+1.05%)
Jan 24, 2019
0.0295
0.0300
0.0275
0.0285
15,227,430
+0.00(+3.26%)
Jan 23, 2019
0.0287
0.0300
0.0273
0.0276
25,236,092
-0.00(-2.13%)
Jan 22, 2019
0.0295
0.0304
0.0280
0.0282
34,932,708
-0.00(-3.09%)
Jan 18, 2019
0.0327
0.0330
0.0280
0.0291
42,352,900
-0.00(-5.21%)
Jan 17, 2019
0.0300
0.0315
0.0292
0.0307
17,951,676
+0.00(+5.14%)
Jan 16, 2019
0.0285
0.0303
0.0281
0.0292
28,550,012
+0.00(+1.74%)
Jan 15, 2019
0.0320
0.0328
0.0281
0.0287
62,882,468
-0.00(-7.42%)
Jan 14, 2019
0.0334
0.0350
0.0307
0.0310
34,448,844
-0.00(-3.13%)
Jan 11, 2019
0.0334
0.0335
0.0319
0.0320
27,125,700
-0.00(-4.48%)
Jan 10, 2019
0.0318
0.0357
0.0318
0.0335
24,647,772
+0.00(+0.90%)
Jan 09, 2019
0.0317
0.0335
0.0311
0.0332
25,427,520
+0.00(+6.41%)
Jan 08, 2019
0.0350
0.0360
0.0310
0.0312
48,620,396
-0.00(-9.83%)
Jan 07, 2019
0.0359
0.0363
0.0335
0.0346
34,604,052
-0.00(-1.98%)
Jan 04, 2019
0.0368
0.0377
0.0350
0.0353
27,450,100
-0.00(-1.40%)
Jan 03, 2019
0.0368
0.0371
0.0350
0.0358
30,275,460
-0.00(-2.19%)
Jan 02, 2019
0.0376
0.0389
0.0350
0.0366
30,124,516
-0.00(-2.92%)
Dec 31, 2018
0.0400
0.0400
0.0345
0.0377
51,034,100
+0.00(+13.21%)
Dec 28, 2018
0.0330
0.0350
0.0327
0.0333
37,058,800
+0.00(+1.83%)
Dec 27, 2018
0.0340
0.0350
0.0317
0.0327
34,898,632
-0.00(-3.82%)
Dec 26, 2018
0.0320
0.0350
0.0300
0.0340
83,453,136
+0.00(+5.92%)
Dec 24, 2018
0.0395
0.0413
0.0305
0.0321
113,262,304
-0.01(-15.53%)
Dec 21, 2018
0.0489
0.0489
0.0340
0.0380
181,704,480
-0.00(-9.52%)
Dec 20, 2018
0.0490
0.0540
0.0400
0.0420
272,522,912
-0.00(-10.45%)
Dec 19, 2018
0.0401
0.0471
0.0398
0.0469
103,125,976
+0.01(+15.80%)
Dec 18, 2018
0.0399
0.0415
0.0382
0.0405
72,185,840
+0.00(+3.32%)
Dec 17, 2018
0.0365
0.0420
0.0360
0.0392
80,112,440
+0.00(+3.43%)
Dec 14, 2018
0.0373
0.0395
0.0343
0.0379
109,523,296
+0.00(+3.27%)
Dec 13, 2018
0.0443
0.0495
0.0356
0.0367
192,375,648
-0.01(-17.16%)
Dec 12, 2018
0.0370
0.0450
0.0353
0.0443
215,648,304
+0.01(+29.53%)
Dec 11, 2018
0.0346
0.0350
0.0320
0.0342
46,750,680
+0.00(+2.70%)
Dec 10, 2018
0.0310
0.0345
0.0310
0.0333
50,143,132
+0.00(+2.46%)
Dec 07, 2018
0.0295
0.0333
0.0292
0.0325
46,427,100
+0.00(+10.17%)
Dec 06, 2018
0.0317
0.0319
0.0286
0.0295
41,056,376
-0.00(-6.35%)
Dec 04, 2018
0.0325
0.0344
0.0302
0.0315
42,546,300
-0.00(-2.78%)
Dec 03, 2018
0.0360
0.0360
0.0300
0.0324
63,788,568
-0.00(-1.82%)
Nov 30, 2018
0.0330
0.0350
0.0300
0.0330
110,076,800
+0.00(+3.45%)
Nov 29, 2018
0.0261
0.0329
0.0243
0.0319
133,417,224
+0.01(+29.67%)
Nov 28, 2018
0.0250
0.0260
0.0230
0.0246
30,871,632
+0.00(+1.65%)
Nov 27, 2018
0.0242
0.0246
0.0230
0.0242
13,399,752
+0.00(+0.83%)
Nov 26, 2018
0.0242
0.0248
0.0235
0.0240
15,140,302
+0.00(+0.84%)
Nov 23, 2018
0.0232
0.0247
0.0230
0.0238
10,918,900
-0.00(-0.83%)
Nov 21, 2018
0.0240
0.0240
0.0240
0
+0.00(+1.69%)
Nov 20, 2018
0.0230
0.0247
0.0220
0.0236
28,045,344
+0.00(+6.79%)
Nov 19, 2018
0.0249
0.0255
0.0220
0.0221
24,223,442
-0.00(-11.24%)
Nov 16, 2018
0.0250
0.0255
0.0240
0.0249
9,928,400
+0.00(+2.05%)
Nov 15, 2018
0.0240
0.0250
0.0230
0.0244
12,094,933
+0.00(+0.83%)
Nov 14, 2018
0.0250
0.0250
0.0238
0.0242
14,597,353
-0.00(-3.20%)
Nov 13, 2018
0.0260
0.0260
0.0241
0.0250
13,052,602
+0.00(+0.81%)
Nov 12, 2018
0.0268
0.0268
0.0246
0.0248
13,184,578
-0.00(-4.62%)
Nov 09, 2018
0.0268
0.0268
0.0252
0.0260
12,772,200
+0.00(+0.00%)
Nov 08, 2018
0.0254
0.0268
0.0240
0.0260
17,385,432
+0.00(+0.00%)
Nov 07, 2018
0.0267
0.0268
0.0237
0.0260
26,200,504
+0.00(+3.17%)
Nov 06, 2018
0.0260
0.0265
0.0240
0.0252
16,701,380
+0.00(+0.80%)
Nov 05, 2018
0.0253
0.0255
0.0239
0.0250
23,357,388
+0.00(+4.17%)
Nov 02, 2018
0.0247
0.0249
0.0234
0.0240
28,462,700
-0.00(-3.61%)
Nov 01, 2018
0.0258
0.0260
0.0244
0.0249
23,914,688
-0.00(-3.49%)
Oct 31, 2018
0.0268
0.0268
0.0250
0.0258
12,798,149
+0.00(+0.00%)
Oct 30, 2018
0.0260
0.0265
0.0250
0.0258
13,374,358
+0.00(+1.18%)
Oct 29, 2018
0.0264
0.0270
0.0250
0.0255
24,758,776
-0.00(-3.41%)
Oct 26, 2018
0.0295
0.0300
0.0259
0.0264
13,756,400
-0.00(-0.38%)
Oct 25, 2018
0.0271
0.0300
0.0260
0.0265
18,485,744
-0.00(-2.57%)
Oct 24, 2018
0.0263
0.0284
0.0260
0.0272
22,393,176
+0.00(+4.62%)
Oct 23, 2018
0.0265
0.0289
0.0255
0.0260
25,403,244
-0.00(-1.89%)
Oct 22, 2018
0.0285
0.0290
0.0262
0.0265
29,764,716
-0.00(-7.34%)
Oct 19, 2018
0.0285
0.0293
0.0280
0.0286
20,080,800
+0.00(+1.06%)
Oct 18, 2018
0.0292
0.0297
0.0272
0.0283
19,791,784
-0.00(-0.35%)
Oct 17, 2018
0.0298
0.0300
0.0279
0.0284
35,396,012
+0.00(+0.71%)
Oct 16, 2018
0.0305
0.0316
0.0280
0.0282
44,644,392
-0.00(-4.41%)
Oct 15, 2018
0.0288
0.0298
0.0265
0.0295
40,829,468
+0.00(+11.74%)
Oct 12, 2018
0.0258
0.0270
0.0249
0.0264
33,630,700
+0.00(+4.76%)
Oct 11, 2018
0.0260
0.0264
0.0245
0.0252
33,841,480
-0.00(-4.55%)
Oct 10, 2018
0.0250
0.0275
0.0250
0.0264
33,093,840
+0.00(+5.60%)
Oct 09, 2018
0.0260
0.0268
0.0240
0.0250
41,447,836
-0.00(-6.02%)
Oct 08, 2018
0.0271
0.0285
0.0259
0.0266
33,821,484
-0.00(-3.97%)
Oct 05, 2018
0.0284
0.0288
0.0271
0.0277
23,781,498
-0.00(-2.12%)
Oct 04, 2018
0.0300
0.0300
0.0274
0.0283
36,883,188
-0.00(-3.08%)
Oct 03, 2018
0.0287
0.0295
0.0275
0.0292
31,174,694
+0.00(+3.55%)
Oct 02, 2018
0.0287
0.0300
0.0280
0.0282
31,509,112
-0.00(-2.76%)
Oct 01, 2018
0.0309
0.0309
0.0287
0.0290
31,795,456
-0.00(-3.65%)
Sep 28, 2018
0.0300
0.0310
0.0289
0.0301
23,570,000
+0.00(+0.33%)
Sep 27, 2018
0.0310
0.0330
0.0290
0.0300
33,290,472
-0.00(-2.28%)
Sep 26, 2018
0.0314
0.0321
0.0298
0.0307
25,420,034
+0.00(+2.33%)
Sep 25, 2018
0.0305
0.0320
0.0289
0.0300
56,007,012
-0.00(-5.36%)
Sep 24, 2018
0.0330
0.0340
0.0313
0.0317
33,312,222
-0.00(-3.65%)
Sep 21, 2018
0.0330
0.0335
0.0320
0.0329
25,158,998
+0.00(+0.92%)
Sep 20, 2018
0.0340
0.0350
0.0324
0.0326
35,004,792
-0.00(-2.98%)
Sep 19, 2018
0.0300
0.0383
0.0300
0.0336
44,321,592
+0.00(+3.70%)
Sep 18, 2018
0.0345
0.0350
0.0320
0.0324
29,107,580
-0.00(-2.99%)
Sep 17, 2018
0.0372
0.0373
0.0320
0.0334
34,339,960
+0.00(+1.52%)
Sep 14, 2018
0.0310
0.0330
0.0305
0.0329
28,740,600
+0.00(+6.13%)
Sep 13, 2018
0.0331
0.0336
0.0301
0.0310
49,372,020
-0.00(-4.91%)
Sep 12, 2018
0.0328
0.0335
0.0310
0.0326
55,893,264
-0.00(-1.21%)
Sep 11, 2018
0.0366
0.0385
0.0319
0.0330
62,656,180
-0.00(-10.81%)
Sep 10, 2018
0.0389
0.0398
0.0355
0.0370
41,470,600
-0.00(-2.89%)
Sep 07, 2018
0.0390
0.0400
0.0378
0.0381
31,212,600
-0.00(-0.52%)
Sep 06, 2018
0.0366
0.0385
0.0350
0.0383
29,099,294
+0.00(+4.08%)
Sep 05, 2018
0.0360
0.0390
0.0350
0.0368
27,249,784
-0.00(-0.81%)
Sep 04, 2018
0.0389
0.0398
0.0360
0.0371
52,513,960
-0.00(-3.13%)
Aug 31, 2018
0.0383
0.0383
0.0383
0
+0.00(+0.79%)
Aug 30, 2018
0.0407
0.0409
0.0375
0.0380
44,886,984
-0.00(-6.17%)
Aug 29, 2018
0.0395
0.0420
0.0390
0.0405
57,076,936
+0.00(+2.02%)
Aug 28, 2018
0.0398
0.0420
0.0380
0.0397
64,832,160
+0.00(+0.00%)
Aug 27, 2018
0.0362
0.0399
0.0350
0.0397
58,932,704
+0.00(+8.17%)
Aug 24, 2018
0.0370
0.0380
0.0360
0.0367
36,085,300
+0.00(+0.27%)
Aug 23, 2018
0.0360
0.0380
0.0359
0.0366
37,737,776
+0.00(+1.95%)
Aug 22, 2018
0.0370
0.0390
0.0334
0.0359
55,573,280
-0.00(-4.27%)
Aug 21, 2018
0.0339
0.0380
0.0330
0.0375
62,692,144
+0.00(+13.98%)
Aug 20, 2018
0.0307
0.0335
0.0298
0.0329
38,649,604
+0.00(+7.17%)
Aug 17, 2018
0.0312
0.0315
0.0298
0.0307
20,777,000
+0.00(+0.99%)
Aug 16, 2018
0.0300
0.0307
0.0288
0.0304
25,173,632
+0.00(+4.11%)
Aug 15, 2018
0.0298
0.0305
0.0281
0.0292
19,408,808
-0.00(-1.02%)
Aug 14, 2018
0.0293
0.0300
0.0281
0.0295
14,058,941
+0.00(+3.51%)
Aug 13, 2018
0.0294
0.0304
0.0280
0.0285
24,415,396
-0.00(-3.06%)
Aug 10, 2018
0.0297
0.0300
0.0285
0.0294
14,109,800
+0.00(+3.16%)
Aug 09, 2018
0.0293
0.0299
0.0284
0.0285
13,181,355
+0.00(+0.00%)
Aug 08, 2018
0.0288
0.0299
0.0280
0.0285
18,291,776
-0.00(-1.72%)
Aug 07, 2018
0.0292
0.0303
0.0285
0.0290
17,603,536
-0.00(-4.29%)
Aug 06, 2018
0.0308
0.0315
0.0286
0.0303
17,582,788
-0.00(-0.98%)
Aug 03, 2018
0.0300
0.0325
0.0298
0.0306
22,182,800
+0.00(+2.68%)
Aug 02, 2018
0.0290
0.0305
0.0279
0.0298
25,366,092
+0.00(+7.19%)
Aug 01, 2018
0.0290
0.0300
0.0275
0.0278
18,859,140
-0.00(-2.11%)
Jul 31, 2018
0.0291
0.0300
0.0278
0.0284
15,026,508
+0.00(+1.43%)
Jul 30, 2018
0.0291
0.0300
0.0275
0.0280
20,091,234
-0.00(-3.45%)
Jul 27, 2018
0.0331
0.0331
0.0290
0.0290
19,345,900
-0.00(-9.37%)
Jul 26, 2018
0.0313
0.0337
0.0313
0.0320
23,547,848
+0.00(+3.24%)
Jul 25, 2018
0.0279
0.0318
0.0270
0.0310
36,758,884
+0.00(+14.80%)
Jul 24, 2018
0.0273
0.0290
0.0263
0.0270
23,051,492
+0.00(+3.45%)
Jul 23, 2018
0.0276
0.0290
0.0251
0.0261
40,581,736
-0.00(-5.78%)
Jul 20, 2018
0.0301
0.0301
0.0260
0.0277
64,350,284
-0.00(-7.97%)
Jul 19, 2018
0.0323
0.0325
0.0297
0.0301
36,053,008
-0.00(-7.38%)
Jul 18, 2018
0.0340
0.0341
0.0310
0.0325
23,985,368
-0.00(-0.61%)
Jul 17, 2018
0.0332
0.0341
0.0321
0.0327
21,526,332
-0.00(-1.51%)
Jul 16, 2018
0.0327
0.0339
0.0302
0.0332
37,929,300
+0.00(+8.50%)
Jul 13, 2018
0.0345
0.0345
0.0299
0.0306
46,341,412
-0.00(-8.93%)
Jul 12, 2018
0.0357
0.0370
0.0300
0.0336
70,723,544
-0.00(-7.95%)
Jul 11, 2018
0.0385
0.0395
0.0360
0.0365
41,267,180
-0.00(-5.93%)
Jul 10, 2018
0.0393
0.0399
0.0384
0.0388
16,689,656
+0.00(+0.00%)
Jul 09, 2018
0.0386
0.0397
0.0380
0.0388
22,005,108
+0.00(+1.04%)
Jul 06, 2018
0.0390
0.0400
0.0373
0.0384
26,694,208
-0.00(-1.79%)
Jul 05, 2018
0.0395
0.0374
0.0391
25,436,672
+0.00(+4.55%)
Jul 03, 2018
0.0374
0.0374
0.0374
0
-0.00(-2.86%)
Jul 02, 2018
0.0425
0.0430
0.0380
0.0385
56,392,884
-0.00(-6.55%)
Jun 29, 2018
0.0440
0.0412
85,018,648
+0.00(+3.00%)
Jun 28, 2018
0.0403
0.0405
0.0390
0.0400
22,071,740
+0.00(+1.27%)
Jun 27, 2018
0.0385
0.0405
0.0383
0.0395
29,544,480
+0.00(+2.33%)
Jun 26, 2018
0.0400
0.0405
0.0379
0.0386
25,501,972
-0.00(-3.98%)
Jun 25, 2018
0.0412
0.0420
0.0397
0.0402
36,260,760
-0.00(-1.23%)
Jun 22, 2018
0.0405
0.0420
0.0400
0.0407
36,928,048
+0.00(+3.83%)
Jun 21, 2018
0.0370
0.0409
0.0360
0.0392
40,786,304
+0.00(+7.40%)
Jun 20, 2018
0.0400
0.0401
0.0356
0.0365
53,709,768
-0.00(-6.41%)
Jun 19, 2018
0.0430
0.0440
0.0383
0.0390
48,519,616
-0.00(-6.47%)
Jun 18, 2018
0.0393
0.0430
0.0390
0.0417
51,888,784
+0.00(+5.84%)
Jun 15, 2018
0.0407
0.0339
0.0394
92,389,440
-0.00(-3.19%)
Jun 14, 2018
0.0376
0.0450
0.0371
0.0407
184,341,328
+0.00(+10.30%)
Jun 13, 2018
0.0305
0.0370
0.0298
0.0369
70,211,992
+0.01(+21.38%)
Jun 12, 2018
0.0324
0.0330
0.0301
0.0304
54,576,312
-0.00(-4.40%)
Jun 11, 2018
0.0300
0.0323
0.0290
0.0318
57,989,272
+0.00(+9.66%)
Jun 08, 2018
0.0290
0.0290
0.0270
0.0290
22,287,428
+0.00(+2.84%)
Jun 07, 2018
0.0282
0.0283
0.0275
0.0282
15,837,492
+0.00(+1.45%)
Jun 06, 2018
0.0268
0.0278
23,365,178
+0.00(+1.08%)
Jun 05, 2018
0.0286
0.0293
0.0275
0.0275
22,659,220
-0.00(-5.17%)
Jun 04, 2018
0.0280
0.0290
0.0278
0.0290
25,659,756
+0.00(+4.69%)
Jun 01, 2018
0.0278
0.0280
0.0270
0.0277
12,481,727
+0.00(+1.84%)
May 31, 2018
0.0267
0.0273
0.0263
0.0272
13,855,707
+0.00(+1.49%)
May 30, 2018
0.0261
0.0268
0.0258
0.0268
13,042,780
+0.00(+1.52%)
May 29, 2018
0.0280
0.0282
0.0259
0.0264
13,856,396
-0.00(-1.12%)
May 25, 2018
0.0267
0.0267
0.0267
0
+0.00(+0.85%)
May 24, 2018
0.0275
0.0300
0.0259
0.0265
13,724,659
+0.00(+1.44%)
May 23, 2018
0.0276
0.0280
0.0259
0.0261
23,234,124
-0.00(-3.69%)
May 22, 2018
0.0296
0.0300
0.0265
0.0271
32,813,484
-0.00(-4.24%)
May 21, 2018
0.0295
0.0300
0.0280
0.0283
26,542,040
-0.00(-0.70%)
May 18, 2018
0.0306
0.0310
0.0275
0.0285
53,450,604
-0.00(-5.63%)
May 17, 2018
0.0275
0.0305
0.0265
0.0302
66,771,336
+0.00(+9.82%)
May 16, 2018
0.0281
0.0286
0.0260
0.0275
43,450,708
-0.00(-0.72%)
May 15, 2018
0.0256
0.0279
0.0248
0.0277
53,426,908
+0.00(+8.63%)
May 14, 2018
0.0257
0.0267
0.0248
0.0255
16,902,234
+0.00(+1.59%)
May 11, 2018
0.0261
0.0269
0.0247
0.0251
20,039,300
-0.00(-2.33%)
May 10, 2018
0.0267
0.0270
0.0248
0.0257
27,594,960
+0.00(+0.78%)
May 09, 2018
0.0248
0.0255
0.0240
0.0255
26,117,058
+0.00(+8.05%)
May 08, 2018
0.0239
0.0248
0.0230
0.0236
21,580,120
+0.00(+2.61%)
May 07, 2018
0.0227
0.0235
0.0225
0.0230
11,787,455
+0.00(+2.22%)
May 04, 2018
0.0229
0.0237
0.0221
0.0225
18,943,256
-0.00(-0.88%)
May 03, 2018
0.0226
0.0237
0.0222
0.0227
12,394,874
-0.00(-1.73%)
May 02, 2018
0.0170
0.0283
0.0100
0.0231
29,168,192
-0.00(-3.75%)
May 01, 2018
0.0247
0.0253
0.0235
0.0240
21,598,214
-0.00(-2.76%)
Apr 30, 2018
0.0260
0.0260
0.0240
0.0247
16,460,602
+0.00(+1.98%)
Apr 27, 2018
0.0250
0.0255
0.0240
0.0242
19,167,530
-0.00(-2.42%)
Apr 26, 2018
0.0237
0.0249
0.0235
0.0248
18,505,992
+0.00(+5.53%)
Apr 25, 2018
0.0265
0.0270
0.0233
0.0235
32,515,396
-0.00(-9.62%)
Apr 24, 2018
0.0260
0.0273
0.0252
0.0260
34,724,112
+0.00(+3.17%)
Apr 23, 2018
0.0244
0.0259
0.0241
0.0252
27,605,630
+0.00(+4.56%)
Apr 20, 2018
0.0260
0.0269
0.0237
0.0241
25,337,252
+0.00(+2.12%)
Apr 19, 2018
0.0238
0.0244
0.0231
0.0236
16,402,867
+0.00(+0.85%)
Apr 18, 2018
0.0232
0.0239
0.0230
0.0234
15,307,474
+0.00(+0.43%)
Apr 17, 2018
0.0238
0.0245
0.0230
0.0233
29,371,172
+0.00(+0.00%)
Apr 16, 2018
0.0234
0.0240
0.0228
0.0233
23,371,448
+0.00(+2.19%)
Apr 13, 2018
0.0220
0.0232
0.0220
0.0228
35,753,112
+0.00(+2.70%)
Apr 12, 2018
0.0212
0.0225
0.0209
0.0222
20,977,324
+0.00(+5.21%)
Apr 11, 2018
0.0215
0.0224
0.0210
0.0211
12,959,699
-0.00(-4.09%)
Apr 10, 2018
0.0219
0.0228
0.0209
0.0220
15,311,138
-0.00(-2.22%)
Apr 09, 2018
0.0229
0.0229
0.0220
0.0225
15,545,135
+0.00(+1.35%)
Apr 06, 2018
0.0224
0.0232
0.0211
0.0222
8,831,662
-0.00(-1.77%)
Apr 05, 2018
0.0217
0.0231
0.0209
0.0226
15,619,646
+0.00(+7.62%)
Apr 04, 2018
0.0220
0.0230
0.0206
0.0210
9,730,029
-0.00(-1.41%)
Apr 03, 2018
0.0220
0.0226
0.0208
0.0213
24,150,620
-0.00(-3.18%)
Apr 02, 2018
0.0222
0.0249
0.0205
0.0220
23,941,486
-0.00(-8.33%)
Mar 29, 2018
0.0240
0.0240
0.0240
0
-0.00(-2.83%)
Mar 28, 2018
0.0252
0.0267
0.0245
0.0247
59,007,532
-0.00(-0.40%)
Mar 27, 2018
0.0238
0.0251
0.0229
0.0248
86,143,344
+0.00(+11.21%)
Mar 26, 2018
0.0204
0.0228
0.0203
0.0223
35,064,992
+0.00(+9.31%)
Mar 23, 2018
0.0203
0.0212
0.0200
0.0204
9,184,299
-0.00(-2.39%)
Mar 22, 2018
0.0208
0.0218
0.0200
0.0209
14,740,448
-0.00(-2.78%)
Mar 21, 2018
0.0208
0.0219
0.0202
0.0215
9,404,304
+0.00(+0.45%)
Mar 20, 2018
0.0204
0.0215
0.0202
0.0214
7,584,335
+0.00(+3.88%)
Mar 19, 2018
0.0204
0.0212
0.0204
0.0206
10,749,429
+0.00(+0.00%)
Mar 16, 2018
0.0209
0.0215
0.0201
0.0206
10,278,173
+0.00(+0.00%)
Mar 15, 2018
0.0205
0.0215
0.0201
0.0206
9,166,999
-0.00(-1.90%)
Mar 14, 2018
0.0205
0.0211
0.0203
0.0210
9,170,322
-0.00(-0.47%)
Mar 13, 2018
0.0209
0.0212
0.0200
0.0211
17,150,560
+0.00(+0.00%)
Mar 12, 2018
0.0219
0.0220
0.0207
0.0211
10,726,513
+0.00(+0.48%)
Mar 09, 2018
0.0215
0.0221
0.0205
0.0210
14,717,587
-0.00(-4.98%)
Mar 08, 2018
0.0250
0.0260
0.0212
0.0221
21,786,046
-0.00(-1.78%)
Mar 07, 2018
0.0217
0.0240
0.0210
0.0225
28,665,748
+0.00(+5.14%)
Mar 06, 2018
0.0208
0.0215
0.0200
0.0214
13,355,307
+0.00(+3.38%)
Mar 05, 2018
0.0200
0.0208
0.0200
0.0207
10,097,904
+0.00(+0.98%)
Mar 02, 2018
0.0203
0.0205
0.0199
0.0205
11,998,433
+0.00(+1.49%)
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.