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
Two Hands Corp
(OP:
TWOH
)
0.0003
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 24, 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, 2020
0.0488
0.0575
0.0450
0.0450
86,800
-0.01(-10.00%)
Feb 27, 2020
0.0550
0.0585
0.0450
0.0500
497,153
-0.01(-13.79%)
Feb 26, 2020
0.0550
0.0650
0.0550
0.0580
71,694
-0.00(-6.45%)
Feb 25, 2020
0.0700
0.0700
0.0590
0.0620
74,599
-0.00(-0.48%)
Feb 24, 2020
0.0685
0.0740
0.0620
0.0623
204,307
-0.01(-8.52%)
Feb 21, 2020
0.0650
0.0848
0.0650
0.0681
348,100
+0.00(+4.77%)
Feb 20, 2020
0.0791
0.0930
0.0571
0.0650
268,201
-0.01(-15.69%)
Feb 19, 2020
0.1220
0.1300
0.0771
0.0771
1,214,769
-0.06(-42.89%)
Feb 18, 2020
0.2502
0.2700
0.1230
0.1350
2,441,742
+0.01(+10.75%)
Feb 14, 2020
0.1299
0.1600
0.1200
0.1219
307,700
+0.00(+0.74%)
Feb 13, 2020
0.1200
0.1210
0.0975
0.1210
501,338
+0.00(+0.83%)
Feb 12, 2020
0.0900
0.1200
0.0800
0.1200
175,476
+0.02(+19.88%)
Feb 11, 2020
0.0770
0.1100
0.0770
0.1001
34,908
-0.00(-4.67%)
Feb 10, 2020
0.1000
0.1050
0.1000
0.1050
36,172
+0.00(+5.00%)
Feb 07, 2020
0.1050
0.1075
0.0900
0.1000
40,800
-0.02(-16.67%)
Feb 06, 2020
0.1040
0.1200
0.0975
0.1200
47,980
+0.01(+14.29%)
Feb 05, 2020
0.1100
0.1100
0.1050
0.1050
3,377
-0.01(-8.70%)
Feb 04, 2020
0.1250
0.1250
0.1100
0.1150
25,090
+0.00(+0.00%)
Feb 03, 2020
0.1195
0.1200
0.1150
0.1150
23,405
+0.01(+15.00%)
Jan 31, 2020
0.1000
0.1000
0.1000
0.1000
22,500
-0.00(-2.44%)
Jan 30, 2020
0.1200
0.1200
0.1025
0.1025
12,844
-0.02(-14.58%)
Jan 29, 2020
0.0900
0.1200
0.0900
0.1200
35,015
+0.03(+41.18%)
Jan 28, 2020
0.0750
0.0900
0.0750
0.0850
50,402
-0.01(-11.92%)
Jan 27, 2020
0.0875
0.0965
0.0750
0.0965
49,699
-0.00(-3.02%)
Jan 24, 2020
0.0880
0.0995
0.0880
0.0995
24,000
+0.01(+11.17%)
Jan 23, 2020
0.0870
0.1180
0.0870
0.0895
41,833
-0.04(-28.40%)
Jan 22, 2020
0.1030
0.1300
0.0810
0.1250
102,809
-0.04(-24.24%)
Jan 21, 2020
0.1900
0.2000
0.1255
0.1650
38,098
-0.01(-8.33%)
Jan 17, 2020
0.1400
0.2500
0.1400
0.1800
56,500
+0.04(+28.57%)
Jan 16, 2020
0.1730
0.2000
0.1205
0.1400
75,090
+0.01(+3.70%)
Jan 15, 2020
0.1000
0.1700
0.1000
0.1350
62,361
+0.04(+35.00%)
Jan 14, 2020
0.0750
0.0750
0.1000
891
+0.03(+33.33%)
Jan 13, 2020
0.1200
0.1200
0.0750
0.0750
141,388
-0.01(-16.67%)
Jan 10, 2020
0.0900
0.0900
0.0875
0.0900
5,000
+0.09(+22400.00%)
Dec 11, 2019
0.0004
0.0004
0.0004
0
-0.00(-20.00%)
Dec 10, 2019
0.0004
0.0005
0.0004
0.0005
4,172,414
+0.00(+25.00%)
Dec 09, 2019
0.0005
0.0005
0.0003
0.0004
3,317,583
+0.00(+0.00%)
Dec 06, 2019
0.0004
0.0005
0.0003
0.0004
831,500
+0.00(+0.00%)
Dec 05, 2019
0.0003
0.0004
0.0003
0.0004
529,238
+0.00(+0.00%)
Dec 04, 2019
0.0004
0.0004
0.0003
0.0004
227,800
+0.00(+0.00%)
Dec 03, 2019
0.0005
0.0005
0.0003
0.0004
13,878,312
-0.00(-20.00%)
Dec 02, 2019
0.0004
0.0005
0.0004
0.0005
1,313,020
+0.00(+0.00%)
Nov 29, 2019
0.0004
0.0005
0.0004
0.0005
4,800
+0.00(+0.00%)
Nov 27, 2019
0.0005
0.0005
0.0004
0.0005
1,750,500
+0.00(+0.00%)
Nov 26, 2019
0.0005
0.0005
0.0004
0.0005
1,426,015
+0.00(+0.00%)
Nov 25, 2019
0.0003
0.0005
0.0003
0.0005
6,763,296
+0.00(+66.67%)
Nov 22, 2019
0.0002
0.0004
0.0002
0.0003
21,516,002
+0.00(+0.00%)
Nov 21, 2019
0.0004
0.0004
0.0002
0.0003
5,238,846
-0.00(-25.00%)
Nov 20, 2019
0.0004
0.0005
0.0002
0.0004
23,472,334
+0.00(+0.00%)
Nov 19, 2019
0.0006
0.0006
0.0003
0.0004
27,035,294
-0.00(-20.00%)
Nov 18, 2019
0.0007
0.0007
0.0005
0.0005
14,585,500
-0.00(-16.67%)
Nov 15, 2019
0.0006
0.0007
0.0005
0.0006
5,962,200
+0.00(+0.00%)
Nov 14, 2019
0.0006
0.0007
0.0006
0.0006
4,837,166
+0.00(+0.00%)
Nov 13, 2019
0.0006
0.0007
0.0006
0.0006
35,787,064
+0.00(+0.00%)
Nov 12, 2019
0.0006
0.0008
0.0006
0.0006
9,840,941
-0.00(-25.00%)
Nov 11, 2019
0.0007
0.0008
0.0006
0.0008
4,377,458
+0.00(+14.29%)
Nov 08, 2019
0.0008
0.0008
0.0006
0.0007
3,257,200
+0.00(+0.00%)
Nov 07, 2019
0.0007
0.0009
0.0006
0.0007
11,648,885
+0.00(+0.00%)
Nov 06, 2019
0.0006
0.0010
0.0005
0.0007
48,447,952
+0.00(+0.00%)
Nov 05, 2019
0.0006
0.0008
0.0006
0.0007
13,472,325
-0.00(-12.50%)
Nov 04, 2019
0.0005
0.0018
0.0005
0.0008
78,096,928
-0.00(-11.11%)
Nov 01, 2019
0.0009
0.0009
0.0007
0.0009
1,128,400
+0.00(+0.00%)
Oct 31, 2019
0.0010
0.0010
0.0008
0.0009
14,138,498
-0.00(-10.00%)
Oct 30, 2019
0.0012
0.0012
0.0009
0.0010
17,272,312
-0.00(-9.09%)
Oct 29, 2019
0.0013
0.0013
0.0011
0.0011
2,534,710
-0.00(-15.38%)
Oct 28, 2019
0.0013
0.0013
0.0012
0.0013
4,023,815
+0.00(+18.18%)
Oct 25, 2019
0.0014
0.0014
0.0010
0.0011
4,895,500
-0.00(-21.43%)
Oct 24, 2019
0.0013
0.0014
0.0011
0.0014
2,987,532
+0.00(+7.69%)
Oct 23, 2019
0.0013
0.0014
0.0011
0.0013
3,913,460
+0.00(+0.00%)
Oct 22, 2019
0.0013
0.0013
0.0011
0.0013
9,482,678
+0.00(+0.00%)
Oct 21, 2019
0.0013
0.0016
0.0012
0.0013
4,876,005
+0.00(+0.00%)
Oct 18, 2019
0.0013
0.0014
0.0012
0.0013
4,588,200
+0.00(+0.00%)
Oct 17, 2019
0.0016
0.0019
0.0012
0.0013
3,729,301
-0.00(-13.33%)
Oct 16, 2019
0.0016
0.0016
0.0012
0.0015
6,345,076
-0.00(-6.25%)
Oct 15, 2019
0.0014
0.0018
0.0014
0.0016
3,188,301
+0.00(+6.67%)
Oct 14, 2019
0.0024
0.0026
0.0015
0.0015
9,234,189
-0.00(-25.00%)
Oct 11, 2019
0.0019
0.0024
0.0017
0.0020
4,408,800
+0.00(+0.00%)
Oct 10, 2019
0.0020
0.0020
0.0018
0.0020
1,448,833
-0.00(-4.76%)
Oct 09, 2019
0.0017
0.0021
0.0017
0.0021
1,538,367
+0.00(+0.00%)
Oct 08, 2019
0.0020
0.0025
0.0017
0.0021
3,426,411
+0.00(+0.00%)
Oct 07, 2019
0.0025
0.0033
0.0017
0.0021
9,671,796
-0.00(-22.22%)
Oct 04, 2019
0.0033
0.0034
0.0025
0.0027
2,921,600
-0.00(-10.00%)
Oct 03, 2019
0.0028
0.0034
0.0028
0.0030
2,273,209
+0.00(+7.14%)
Oct 02, 2019
0.0031
0.0035
0.0028
0.0028
1,117,775
-0.00(-9.68%)
Oct 01, 2019
0.0037
0.0037
0.0031
0.0031
1,067,912
+0.00(+0.00%)
Sep 30, 2019
0.0037
0.0037
0.0030
0.0031
8,416,400
+0.00(+3.33%)
Sep 27, 2019
0.0027
0.0040
0.0027
0.0030
5,650,900
-0.00(-25.00%)
Sep 26, 2019
0.0053
0.0053
0.0036
0.0040
1,675,549
-0.00(-11.11%)
Sep 25, 2019
0.0043
0.0053
0.0041
0.0045
3,723,488
-0.00(-10.00%)
Sep 24, 2019
0.0046
0.0055
0.0042
0.0050
4,702,928
+0.00(+11.11%)
Sep 23, 2019
0.0055
0.0055
0.0040
0.0045
500,214
-0.00(-16.67%)
Sep 20, 2019
0.0080
0.0080
0.0054
0.0054
2,061,600
-0.00(-12.90%)
Sep 19, 2019
0.0063
0.0069
0.0053
0.0062
1,030,223
+0.00(+0.00%)
Sep 18, 2019
0.0053
0.0069
0.0053
0.0062
910,165
+0.00(+6.90%)
Sep 17, 2019
0.0096
0.0096
0.0051
0.0058
3,749,634
-0.00(-35.56%)
Sep 16, 2019
0.0116
0.0124
0.0090
0.0090
1,466,112
-0.00(-5.26%)
Sep 13, 2019
0.0140
0.0140
0.0095
0.0095
3,625,600
-0.00(-10.38%)
Sep 12, 2019
0.0100
0.0140
0.0100
0.0106
4,231,347
-0.00(-29.33%)
Sep 11, 2019
0.0160
0.0160
0.0135
0.0150
600,399
-0.00(-1.96%)
Sep 10, 2019
0.0189
0.0189
0.0121
0.0153
1,433,529
-0.00(-19.05%)
Sep 09, 2019
0.0175
0.0190
0.0160
0.0189
1,629,805
-0.00(-2.07%)
Sep 06, 2019
0.0339
0.0360
0.0166
0.0193
6,373,300
-0.01(-41.52%)
Sep 05, 2019
0.0225
0.0360
0.0225
0.0330
1,581,434
+0.01(+22.68%)
Sep 04, 2019
0.0270
0.0291
0.0211
0.0269
318,437
-0.00(-0.74%)
Sep 03, 2019
0.0250
0.0290
0.0250
0.0271
38,821
-0.00(-6.55%)
Aug 30, 2019
0.0370
0.0370
0.0250
0.0290
381,700
-0.00(-3.33%)
Aug 29, 2019
0.0310
0.0339
0.0220
0.0300
764,855
+0.01(+39.53%)
Aug 28, 2019
0.0210
0.0230
0.0210
0.0215
61,280
+0.00(+2.38%)
Aug 27, 2019
0.0173
0.0240
0.0173
0.0210
195,316
-0.00(-12.50%)
Aug 26, 2019
0.0200
0.0250
0.0200
0.0240
145,880
+0.00(+3.00%)
Aug 23, 2019
0.0150
0.0270
0.0150
0.0233
319,400
-0.00(-10.38%)
Aug 22, 2019
0.0260
0.0270
0.0260
0.0260
73,250
+0.00(+4.00%)
Aug 21, 2019
0.0370
0.0370
0.0250
0.0250
103,922
-0.00(-4.94%)
Aug 20, 2019
0.0241
0.0264
0.0241
0.0263
158,508
+0.00(+9.13%)
Aug 19, 2019
0.0350
0.0350
0.0230
0.0241
362,204
-0.00(-0.82%)
Aug 16, 2019
0.0270
0.0270
0.0243
0.0243
74,800
-0.00(-5.81%)
Aug 15, 2019
0.0175
0.0279
0.0175
0.0258
442,906
+0.00(+17.27%)
Aug 14, 2019
0.0250
0.0290
0.0216
0.0220
176,870
-0.00(-12.00%)
Aug 13, 2019
0.0234
0.0264
0.0134
0.0250
1,079,323
-0.00(-4.58%)
Aug 12, 2019
0.0290
0.0350
0.0262
0.0262
371,962
-0.00(-9.66%)
Aug 09, 2019
0.0330
0.0379
0.0249
0.0290
1,623,100
-0.01(-14.71%)
Aug 08, 2019
0.0350
0.0390
0.0320
0.0340
640,577
-0.00(-2.86%)
Aug 07, 2019
0.0350
0.0377
0.0350
0.0350
433,491
+0.00(+0.00%)
Aug 06, 2019
0.0350
0.0440
0.0340
0.0350
887,816
+0.00(+3.55%)
Aug 05, 2019
0.0340
0.0420
0.0330
0.0338
969,590
-0.00(-0.59%)
Aug 02, 2019
0.0380
0.0448
0.0340
0.0340
2,245,100
-0.00(-12.82%)
Aug 01, 2019
0.0519
0.0519
0.0390
0.0390
2,778,042
+0.00(+0.00%)
Jul 31, 2019
0.0415
0.0540
0.0390
0.0390
6,027,079
-0.00(-5.57%)
Jul 30, 2019
0.0449
0.0449
0.0382
0.0413
1,372,768
-0.00(-8.02%)
Jul 29, 2019
0.0395
0.0469
0.0370
0.0449
580,705
+0.00(+8.19%)
Jul 26, 2019
0.0415
0.0439
0.0400
0.0415
394,400
-0.00(-5.47%)
Jul 25, 2019
0.0440
0.0440
0.0420
0.0439
133,269
+0.00(+3.29%)
Jul 24, 2019
0.0414
0.0439
0.0410
0.0425
376,567
+0.00(+6.25%)
Jul 23, 2019
0.0450
0.0450
0.0395
0.0400
1,070,250
-0.00(-6.98%)
Jul 22, 2019
0.0460
0.0500
0.0420
0.0430
567,262
-0.00(-4.44%)
Jul 19, 2019
0.0629
0.0649
0.0450
0.0450
1,455,300
-0.02(-26.83%)
Jul 18, 2019
0.1000
0.1000
0.0600
0.0615
3,878,139
+0.00(+6.03%)
Jul 17, 2019
0.0570
0.0640
0.0535
0.0580
759,091
+0.01(+18.13%)
Jul 16, 2019
0.0405
0.0558
0.0405
0.0491
203,827
+0.01(+16.63%)
Jul 15, 2019
0.0406
0.0500
0.0406
0.0421
100,389
-0.00(-6.24%)
Jul 12, 2019
0.0448
0.0480
0.0400
0.0449
98,500
-0.01(-10.20%)
Jul 11, 2019
0.0500
0.0550
0.0400
0.0500
125,695
+0.00(+6.38%)
Jul 10, 2019
0.0400
0.0480
0.0390
0.0470
216,112
+0.00(+6.82%)
Jul 09, 2019
0.0500
0.0583
0.0390
0.0440
613,443
-0.01(-16.98%)
Jul 08, 2019
0.0565
0.0649
0.0500
0.0530
690,040
-0.01(-8.62%)
Jul 05, 2019
0.0649
0.0649
0.0500
0.0580
376,000
+0.00(+6.42%)
Jul 03, 2019
0.0649
0.0649
0.0500
0.0545
217,800
-0.00(-6.03%)
Jul 02, 2019
0.0700
0.0700
0.0580
0.0580
173,628
-0.01(-10.77%)
Jul 01, 2019
0.0650
0.0805
0.0600
0.0650
204,542
-0.00(-5.80%)
Jun 28, 2019
0.0700
0.0805
0.0613
0.0690
579,500
-0.00(-4.17%)
Jun 27, 2019
0.0780
0.0790
0.0648
0.0720
1,621,456
+0.01(+17.46%)
Jun 26, 2019
0.0780
0.0780
0.0600
0.0613
785,196
-0.02(-20.39%)
Jun 25, 2019
0.0697
0.0770
0.0655
0.0770
377,474
+0.01(+16.67%)
Jun 24, 2019
0.0720
0.0720
0.0610
0.0660
498,423
-0.00(-2.94%)
Jun 21, 2019
0.0650
0.0720
0.0650
0.0680
637,700
+0.00(+4.62%)
Jun 20, 2019
0.0700
0.0720
0.0637
0.0650
257,758
-0.00(-0.15%)
Jun 19, 2019
0.0620
0.0665
0.0590
0.0651
401,856
+0.00(+7.07%)
Jun 18, 2019
0.0570
0.0620
0.0570
0.0608
295,082
+0.00(+6.67%)
Jun 17, 2019
0.0550
0.0600
0.0437
0.0570
845,297
+0.01(+14.00%)
Jun 14, 2019
0.0440
0.0500
0.0440
0.0500
99,300
+0.01(+13.64%)
Jun 13, 2019
0.0435
0.0480
0.0435
0.0440
6,770
-0.01(-19.12%)
Jun 12, 2019
0.0390
0.0554
0.0390
0.0544
20,500
+0.00(+8.80%)
Jun 11, 2019
0.0501
0.0558
0.0500
0.0500
53,799
-0.00(-0.20%)
Jun 10, 2019
0.0500
0.0550
0.0460
0.0501
241,500
-0.00(-3.65%)
Jun 07, 2019
0.0490
0.0520
0.0490
0.0520
28,200
+0.00(+2.97%)
Jun 06, 2019
0.0490
0.0505
0.0490
0.0505
99,708
+0.00(+1.00%)
Jun 05, 2019
0.0470
0.0500
0.0451
0.0500
122,377
+0.00(+5.26%)
Jun 04, 2019
0.0450
0.0480
0.0381
0.0475
66,343
-0.00(-0.84%)
Jun 03, 2019
0.0460
0.0500
0.0361
0.0479
285,468
+0.00(+4.13%)
May 31, 2019
0.0469
0.0529
0.0460
0.0460
188,400
-0.00(-9.80%)
May 30, 2019
0.0469
0.0510
0.0468
0.0510
109,656
+0.00(+0.00%)
May 29, 2019
0.0530
0.0530
0.0460
0.0510
165,342
-0.00(-4.67%)
May 28, 2019
0.0500
0.0540
0.0480
0.0535
246,197
-0.00(-5.31%)
May 24, 2019
0.0500
0.0568
0.0470
0.0565
194,600
-0.00(-0.53%)
May 23, 2019
0.0500
0.0568
0.0460
0.0568
130,866
+0.00(+5.58%)
May 22, 2019
0.0570
0.0570
0.0460
0.0538
79,553
-0.00(-3.93%)
May 21, 2019
0.0500
0.0590
0.0460
0.0560
64,725
-0.00(-1.75%)
May 20, 2019
0.0505
0.0570
0.0460
0.0570
131,241
+0.01(+16.33%)
May 17, 2019
0.0520
0.0550
0.0460
0.0490
117,900
+0.00(+0.00%)
May 16, 2019
0.0460
0.0520
0.0450
0.0490
37,555
+0.00(+6.52%)
May 15, 2019
0.0450
0.0520
0.0420
0.0460
166,552
+0.00(+2.22%)
May 14, 2019
0.0580
0.0580
0.0320
0.0450
309,822
-0.01(-10.18%)
May 13, 2019
0.0570
0.0590
0.0501
0.0501
190,333
+0.00(+0.00%)
May 10, 2019
0.0580
0.0600
0.0500
0.0501
163,600
-0.01(-10.54%)
May 09, 2019
0.0600
0.0610
0.0500
0.0560
305,389
-0.00(-6.51%)
May 08, 2019
0.0600
0.0600
0.0526
0.0599
88,602
+0.00(+0.34%)
May 07, 2019
0.0490
0.0600
0.0490
0.0597
132,070
+0.01(+19.40%)
May 06, 2019
0.0600
0.0600
0.0500
0.0500
172,717
-0.00(-9.09%)
May 03, 2019
0.0610
0.0610
0.0525
0.0550
84,800
-0.00(-8.18%)
May 02, 2019
0.0580
0.0620
0.0470
0.0599
650,282
+0.00(+3.28%)
May 01, 2019
0.0585
0.0630
0.0501
0.0580
363,131
-0.00(-0.85%)
Apr 30, 2019
0.0600
0.0700
0.0320
0.0585
1,348,403
+0.00(+4.46%)
Apr 29, 2019
0.1036
0.1149
0.0520
0.0560
1,534,933
-0.05(-45.89%)
Apr 26, 2019
0.2200
0.2250
0.0910
0.1035
4,908,100
-0.08(-43.69%)
Apr 25, 2019
0.1470
0.1850
0.1400
0.1838
3,236,643
+0.04(+31.29%)
Apr 24, 2019
0.1470
0.1470
0.1360
0.1400
90,729
-0.01(-4.76%)
Apr 23, 2019
0.1270
0.1550
0.1165
0.1470
810,968
+0.03(+27.83%)
Apr 22, 2019
0.1000
0.1275
0.0925
0.1150
134,467
+0.02(+21.05%)
Apr 18, 2019
0.0890
0.1000
0.0890
0.0950
175,600
+0.01(+10.47%)
Apr 17, 2019
0.0890
0.0895
0.0770
0.0860
487,632
+0.01(+14.67%)
Apr 16, 2019
0.0713
0.0850
0.0710
0.0750
493,915
+0.01(+14.85%)
Apr 15, 2019
0.0653
0.0653
0.0653
40
+0.00(+0.00%)
Apr 12, 2019
0.0652
0.0653
0.0652
0.0653
2,900
-0.02(-23.18%)
Apr 11, 2019
0.0652
0.0850
0.0652
0.0850
7,201
+0.02(+30.77%)
Apr 10, 2019
0.0650
0.0700
0.0650
0.0650
15,900
-0.01(-13.33%)
Apr 09, 2019
0.0750
0.0750
0.0750
12
+0.00(+0.00%)
Apr 08, 2019
0.0750
0.0750
0.0750
0.0750
1,026
+0.00(+7.14%)
Apr 05, 2019
0.0700
0.0900
0.0700
0.0700
22,700
-0.02(-22.14%)
Apr 04, 2019
0.0850
0.0899
0.0700
0.0899
6,850
-0.00(-0.11%)
Apr 03, 2019
0.0800
0.0900
0.0750
0.0900
38,626
+0.01(+12.50%)
Apr 02, 2019
0.0650
0.0800
0.0650
0.0800
29,421
+0.01(+23.08%)
Apr 01, 2019
0.0800
0.0850
0.0650
0.0650
51,887
-0.01(-18.75%)
Mar 29, 2019
0.0800
0.0825
0.0800
0.0800
26,000
+0.00(+0.00%)
Mar 28, 2019
0.0800
0.0850
0.0700
0.0800
68,700
+0.01(+6.67%)
Mar 27, 2019
0.0670
0.0750
0.0670
0.0750
7,985
+0.01(+11.94%)
Mar 26, 2019
0.0700
0.0850
0.0670
0.0670
9,635
-0.01(-16.25%)
Mar 25, 2019
0.0825
0.0825
0.0800
0.0800
22,552
-0.01(-5.88%)
Mar 22, 2019
0.0850
0.0850
0.0840
0.0850
900
+0.00(+0.00%)
Mar 21, 2019
0.0850
0.0850
0.0850
0.0850
1,004
+0.01(+6.25%)
Mar 20, 2019
0.0800
0.0800
0.0800
19
+0.00(+0.00%)
Mar 19, 2019
0.0855
0.0855
0.0650
0.0800
37,340
-0.01(-5.88%)
Mar 18, 2019
0.0800
0.0850
0.0800
0.0850
16,506
+0.01(+6.25%)
Mar 15, 2019
0.0650
0.0850
0.0650
0.0800
63,500
+0.01(+14.29%)
Mar 14, 2019
0.0700
0.0700
0.0700
0.0700
7,000
+0.01(+7.69%)
Mar 13, 2019
0.0700
0.0700
0.0650
0.0650
6,233
-0.01(-7.14%)
Mar 12, 2019
0.0695
0.0700
0.0650
0.0700
1,288
+0.00(+0.00%)
Mar 11, 2019
0.0650
0.0750
0.0650
0.0700
64,100
+0.00(+0.00%)
Mar 08, 2019
0.0650
0.0700
0.0650
0.0700
41,900
+0.01(+7.69%)
Mar 07, 2019
0.0700
0.0750
0.0650
0.0650
48,477
-0.01(-13.33%)
Mar 06, 2019
0.0700
0.0750
0.0700
0.0750
30,053
+0.01(+11.94%)
Mar 05, 2019
0.0840
0.0840
0.0670
0.0670
80,007
-0.02(-18.49%)
Mar 04, 2019
0.0700
0.0849
0.0650
0.0822
20,600
+0.01(+17.43%)
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.