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
Image Protect Inc
(OP:
IMTL
)
0.0002
UNCHANGED
Streaming Delayed Price
Updated: 3:45 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 27, 2019
0.0069
0.0069
0.0069
0
-0.00(-10.39%)
Feb 26, 2019
0.0077
0.0077
0.0077
0.0077
2,375
+0.00(+2.67%)
Feb 25, 2019
0.0066
0.0075
0.0066
0.0075
126,535
-0.00(-6.25%)
Feb 22, 2019
0.0080
0.0080
0.0080
0.0080
167,900
-0.00(-5.88%)
Feb 21, 2019
0.0085
0.0085
0.0085
0.0085
5,000
-0.00(-10.53%)
Feb 20, 2019
0.0080
0.0095
0.0080
0.0095
74,700
+0.00(+17.28%)
Feb 19, 2019
0.0090
0.0094
0.0081
0.0081
171,115
-0.00(-10.00%)
Feb 15, 2019
0.0075
0.0090
0.0070
0.0090
207,400
+0.00(+21.62%)
Feb 14, 2019
0.0086
0.0091
0.0074
0.0074
214,740
-0.00(-6.33%)
Feb 13, 2019
0.0074
0.0079
0.0074
0.0079
96,900
-0.00(-2.47%)
Feb 12, 2019
0.0074
0.0085
0.0074
0.0081
111,801
-0.00(-15.62%)
Feb 11, 2019
0.0087
0.0096
0.0080
0.0096
223,700
-0.00(-3.03%)
Feb 08, 2019
0.0091
0.0099
0.0087
0.0099
45,000
+0.00(+5.32%)
Feb 07, 2019
0.0102
0.0102
0.0094
0.0094
23,950
-0.00(-6.00%)
Feb 06, 2019
0.0119
0.0119
0.0081
0.0100
225,300
-0.00(-9.09%)
Feb 05, 2019
0.0096
0.0121
0.0096
0.0110
255,159
+0.00(+10.00%)
Feb 04, 2019
0.0086
0.0121
0.0086
0.0100
467,100
-0.00(-13.04%)
Feb 01, 2019
0.0094
0.0115
0.0083
0.0115
893,200
+0.00(+25.00%)
Jan 31, 2019
0.0085
0.0094
0.0076
0.0092
131,000
+0.00(+8.24%)
Jan 30, 2019
0.0090
0.0092
0.0078
0.0085
430,451
-0.00(-12.37%)
Jan 29, 2019
0.0100
0.0100
0.0086
0.0097
197,450
+0.00(+21.25%)
Jan 28, 2019
0.0096
0.0100
0.0076
0.0080
389,050
-0.00(-16.67%)
Jan 25, 2019
0.0095
0.0100
0.0095
0.0096
15,800
+0.00(+12.94%)
Jan 24, 2019
0.0100
0.0109
0.0085
0.0085
423,449
-0.00(-14.14%)
Jan 23, 2019
0.0137
0.0145
0.0094
0.0099
352,560
-0.00(-26.67%)
Jan 22, 2019
0.0145
0.0145
0.0115
0.0135
546,129
-0.00(-6.90%)
Jan 18, 2019
0.0088
0.0145
0.0084
0.0145
238,200
+0.01(+57.61%)
Jan 17, 2019
0.0084
0.0093
0.0084
0.0092
35,500
+0.00(+9.52%)
Jan 16, 2019
0.0081
0.0099
0.0081
0.0084
660,696
+0.00(+3.70%)
Jan 15, 2019
0.0100
0.0100
0.0081
0.0081
447,528
-0.00(-10.00%)
Jan 14, 2019
0.0101
0.0110
0.0090
0.0090
543,330
-0.00(-18.18%)
Jan 11, 2019
0.0111
0.0120
0.0099
0.0110
343,400
-0.00(-15.38%)
Jan 10, 2019
0.0116
0.0130
0.0095
0.0130
651,929
+0.00(+8.33%)
Jan 09, 2019
0.0090
0.0120
0.0090
0.0120
617,743
+0.00(+15.38%)
Jan 08, 2019
0.0080
0.0104
0.0080
0.0104
476,633
+0.00(+4.00%)
Jan 07, 2019
0.0080
0.0100
0.0080
0.0100
508,200
-0.00(-4.76%)
Jan 04, 2019
0.0098
0.0105
0.0088
0.0105
222,600
+0.00(+11.70%)
Jan 03, 2019
0.0094
0.0094
0.0094
0.0094
25,000
-0.00(-1.05%)
Jan 02, 2019
0.0091
0.0095
0.0085
0.0095
524,381
+0.00(+18.75%)
Dec 31, 2018
0.0075
0.0089
0.0066
0.0080
917,600
-0.00(-19.19%)
Dec 28, 2018
0.0075
0.0108
0.0075
0.0099
55,900
-0.00(-1.00%)
Dec 27, 2018
0.0100
0.0105
0.0074
0.0100
746,129
+0.00(+0.00%)
Dec 26, 2018
0.0100
0.0100
0.0070
0.0100
756,303
+0.00(+0.00%)
Dec 24, 2018
0.0067
0.0100
0.0067
0.0100
310,900
+0.00(+44.93%)
Dec 21, 2018
0.0060
0.0070
0.0057
0.0069
401,100
+0.00(+15.00%)
Dec 20, 2018
0.0060
0.0060
0.0060
0.0060
50,000
+0.00(+0.00%)
Dec 19, 2018
0.0065
0.0077
0.0060
0.0060
104,000
-0.00(-7.69%)
Dec 18, 2018
0.0060
0.0065
0.0060
0.0065
116,050
-0.00(-8.45%)
Dec 17, 2018
0.0065
0.0072
0.0065
0.0071
158,050
-0.00(-4.05%)
Dec 14, 2018
0.0074
0.0074
0.0074
0.0074
349,900
+0.00(+5.71%)
Dec 13, 2018
0.0065
0.0078
0.0065
0.0070
152,845
+0.00(+0.00%)
Dec 12, 2018
0.0070
0.0075
0.0066
0.0070
273,715
-0.00(-6.67%)
Dec 11, 2018
0.0085
0.0085
0.0050
0.0075
5,205,717
-0.00(-11.76%)
Dec 10, 2018
0.0100
0.0100
0.0080
0.0085
456,544
-0.00(-5.56%)
Dec 07, 2018
0.0088
0.0115
0.0088
0.0090
1,148,900
+0.00(+2.27%)
Dec 06, 2018
0.0095
0.0095
0.0080
0.0088
829,319
+0.00(+7.32%)
Dec 04, 2018
0.0120
0.0120
0.0080
0.0082
1,228,500
-0.00(-21.15%)
Dec 03, 2018
0.0092
0.0130
0.0092
0.0104
1,119,800
+0.00(+9.47%)
Nov 30, 2018
0.0104
0.0125
0.0071
0.0095
1,434,000
-0.00(-17.39%)
Nov 29, 2018
0.0120
0.0120
0.0105
0.0115
489,263
+0.00(+0.00%)
Nov 28, 2018
0.0140
0.0140
0.0100
0.0115
2,797,740
-0.00(-19.58%)
Nov 27, 2018
0.0190
0.0190
0.0125
0.0143
2,139,421
-0.00(-2.72%)
Nov 26, 2018
0.0280
0.0350
0.0145
0.0147
10,457,943
-0.00(-22.63%)
Nov 23, 2018
0.0180
0.0197
0.0180
0.0190
461,100
-0.00(-3.55%)
Nov 21, 2018
0.0197
0.0197
0.0197
0
+0.00(+17.96%)
Nov 20, 2018
0.0160
0.0180
0.0145
0.0167
1,080,162
+0.00(+4.37%)
Nov 19, 2018
0.0150
0.0165
0.0127
0.0160
518,685
+0.00(+14.29%)
Nov 16, 2018
0.0140
0.0160
0.0140
0.0140
356,700
-0.00(-6.04%)
Nov 15, 2018
0.0150
0.0152
0.0143
0.0149
213,000
+0.00(+6.43%)
Nov 14, 2018
0.0110
0.0149
0.0110
0.0140
208,585
-0.00(-4.11%)
Nov 13, 2018
0.0139
0.0149
0.0130
0.0146
130,000
+0.00(+4.29%)
Nov 12, 2018
0.0142
0.0142
0.0140
0.0140
42,865
+0.00(+0.00%)
Nov 09, 2018
0.0142
0.0149
0.0140
0.0140
235,900
+0.00(+0.72%)
Nov 08, 2018
0.0149
0.0155
0.0130
0.0139
403,680
-0.00(-6.71%)
Nov 07, 2018
0.0148
0.0150
0.0120
0.0149
995,692
+0.00(+15.50%)
Nov 06, 2018
0.0120
0.0130
0.0118
0.0129
483,977
-0.00(-7.86%)
Nov 05, 2018
0.0150
0.0158
0.0130
0.0140
1,300,180
+0.00(+2.19%)
Nov 02, 2018
0.0130
0.0150
0.0110
0.0137
562,000
+0.00(+5.38%)
Nov 01, 2018
0.0130
0.0130
0.0100
0.0130
497,200
+0.00(+5.69%)
Oct 31, 2018
0.0090
0.0130
0.0090
0.0123
652,840
-0.00(-3.91%)
Oct 30, 2018
0.0095
0.0160
0.0085
0.0128
1,353,362
+0.00(+42.22%)
Oct 29, 2018
0.0090
0.0100
0.0066
0.0090
970,327
+0.00(+50.00%)
Oct 26, 2018
0.0060
0.0060
0.0060
0.0060
2,000
+0.00(+0.00%)
Oct 25, 2018
0.0055
0.0089
0.0055
0.0060
248,384
+0.00(+9.09%)
Oct 24, 2018
0.0057
0.0057
0.0052
0.0055
233,700
+0.00(+25.00%)
Oct 23, 2018
0.0048
0.0048
0.0044
0.0044
90,100
-0.00(-8.33%)
Oct 22, 2018
0.0055
0.0055
0.0048
0.0048
200,259
+0.00(+6.67%)
Oct 19, 2018
0.0044
0.0055
0.0044
0.0045
290,400
-0.00(-10.00%)
Oct 18, 2018
0.0040
0.0050
0.0040
0.0050
176,000
+0.00(+0.00%)
Oct 17, 2018
0.0050
0.0050
0.0050
0.0050
9,564
+0.00(+6.38%)
Oct 16, 2018
0.0047
0.0047
0.0047
0.0047
20,100
+0.00(+0.00%)
Oct 15, 2018
0.0059
0.0059
0.0047
0.0047
52,000
-0.00(-20.34%)
Oct 12, 2018
0.0059
0.0059
0.0059
0.0059
660,000
+0.00(+0.00%)
Oct 11, 2018
0.0059
0.0059
0.0059
0.0059
2,500
+0.00(+7.27%)
Oct 10, 2018
0.0056
0.0056
0.0055
0.0055
125,000
-0.00(-15.38%)
Oct 09, 2018
0.0065
0.0065
0.0065
0.0065
76,500
+0.00(+0.00%)
Oct 08, 2018
0.0065
0.0065
0.0065
0.0065
4,000
+0.00(+8.33%)
Oct 05, 2018
0.0060
0.0060
0.0060
0.0060
419,000
-0.00(-18.92%)
Oct 03, 2018
0.0074
0.0074
0.0074
0
+0.00(+0.00%)
Oct 02, 2018
0.0059
0.0074
0.0050
0.0074
285,504
+0.00(+54.17%)
Oct 01, 2018
0.0050
0.0050
0.0048
0.0048
40,500
-0.00(-4.00%)
Sep 28, 2018
0.0050
0.0050
0.0050
0.0050
20,000
-0.00(-16.67%)
Sep 26, 2018
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Sep 24, 2018
0.0060
0.0060
0.0060
0
-0.00(-9.09%)
Sep 21, 2018
0.0060
0.0066
0.0060
0.0066
229,000
+0.00(+0.00%)
Sep 20, 2018
0.0065
0.0069
0.0065
0.0066
245,000
+0.00(+4.76%)
Sep 19, 2018
0.0057
0.0065
0.0057
0.0063
213,140
+0.00(+6.78%)
Sep 18, 2018
0.0050
0.0059
0.0048
0.0059
115,756
+0.00(+18.00%)
Sep 17, 2018
0.0052
0.0052
0.0050
0.0050
42,100
-0.00(-10.71%)
Sep 14, 2018
0.0052
0.0056
0.0052
0.0056
125,200
-0.00(-5.08%)
Sep 13, 2018
0.0054
0.0059
0.0054
0.0059
6,900
+0.00(+9.26%)
Sep 12, 2018
0.0053
0.0056
0.0052
0.0054
89,000
+0.00(+3.85%)
Sep 11, 2018
0.0052
0.0052
0.0052
0.0052
10,000
+0.00(+0.00%)
Sep 10, 2018
0.0053
0.0053
0.0052
0.0052
30,200
+0.00(+4.00%)
Sep 07, 2018
0.0051
0.0060
0.0050
0.0050
75,000
-0.00(-12.28%)
Sep 06, 2018
0.0050
0.0057
0.0050
0.0057
332,692
-0.00(-24.00%)
Sep 04, 2018
0.0075
0.0075
0.0075
0
+0.00(+8.70%)
Aug 31, 2018
0.0069
0.0069
0.0069
0
+0.00(+18.97%)
Aug 30, 2018
0.0058
0.0058
0.0058
0.0058
10,000
+0.00(+3.57%)
Aug 29, 2018
0.0056
0.0056
0.0056
0.0056
100
-0.00(-1.75%)
Aug 28, 2018
0.0060
0.0060
0.0055
0.0057
50,300
-0.00(-17.39%)
Aug 27, 2018
0.0062
0.0069
0.0062
0.0069
245,000
-0.00(-5.48%)
Aug 24, 2018
0.0073
0.0074
0.0073
0.0073
45,000
+0.00(+17.74%)
Aug 23, 2018
0.0062
0.0062
0.0062
0.0062
160,000
-0.00(-1.59%)
Aug 22, 2018
0.0078
0.0080
0.0063
0.0063
214,000
+0.00(+1.61%)
Aug 20, 2018
0.0062
0.0062
0.0062
0
+0.00(+0.00%)
Aug 17, 2018
0.0062
0.0062
0.0062
0.0062
20,000
+0.00(+0.00%)
Aug 16, 2018
0.0062
0.0062
0.0062
0.0062
137,500
-0.00(-7.46%)
Aug 15, 2018
0.0065
0.0067
0.0065
0.0067
75,000
+0.00(+1.52%)
Aug 14, 2018
0.0066
0.0066
0.0066
0.0066
7,500
-0.00(-13.16%)
Aug 13, 2018
0.0067
0.0076
0.0067
0.0076
15,900
+0.00(+16.92%)
Aug 10, 2018
0.0074
0.0074
0.0065
0.0065
84,900
-0.00(-30.11%)
Aug 09, 2018
0.0092
0.0093
0.0066
0.0093
27,500
-0.00(-5.10%)
Aug 07, 2018
0.0098
0.0098
0.0098
0
+0.00(+53.12%)
Aug 06, 2018
0.0062
0.0064
0.0062
0.0064
36,039
-0.00(-20.00%)
Aug 02, 2018
0.0080
0.0080
0.0080
0
-0.00(-2.44%)
Jul 31, 2018
0.0082
0.0082
0.0082
0
-0.00(-12.77%)
Jul 30, 2018
0.0094
0.0094
0.0094
0.0094
20,000
+0.00(+0.00%)
Jul 27, 2018
0.0094
0.0094
0.0094
0.0094
11,900
-0.00(-5.05%)
Jul 26, 2018
0.0117
0.0117
0.0099
0.0099
75,000
+0.00(+23.75%)
Jul 24, 2018
0.0080
0.0080
0.0080
0
-0.00(-6.98%)
Jul 23, 2018
0.0108
0.0108
0.0086
0.0086
36,000
-0.00(-15.69%)
Jul 20, 2018
0.0091
0.0112
0.0090
0.0102
40,000
-0.00(-10.53%)
Jul 19, 2018
0.0113
0.0114
0.0101
0.0114
34,960
-0.00(-1.72%)
Jul 18, 2018
0.0106
0.0116
0.0106
0.0116
54,297
+0.00(+10.48%)
Jul 17, 2018
0.0088
0.0105
0.0088
0.0105
609,969
+0.00(+19.32%)
Jul 16, 2018
0.0084
0.0088
0.0084
0.0088
20,950
+0.00(+0.00%)
Jul 13, 2018
0.0092
0.0092
0.0088
0.0088
202,100
-0.00(-11.11%)
Jul 12, 2018
0.0099
0.0099
0.0099
0.0099
100,000
+0.00(+12.50%)
Jul 11, 2018
0.0081
0.0088
0.0081
0.0088
123,133
+0.00(+6.02%)
Jul 10, 2018
0.0083
0.0083
0.0083
0.0083
30,000
+0.00(+3.75%)
Jul 09, 2018
0.0080
0.0080
0.0080
0.0080
3,180
-0.00(-16.14%)
Jul 06, 2018
0.0095
0.0097
0.0081
0.0095
212,792
+0.00(+0.42%)
Jul 05, 2018
0.0097
0.0108
0.0060
0.0095
657,102
-0.00(-12.04%)
Jul 03, 2018
0.0108
0.0108
0.0108
0
-0.00(-17.30%)
Jun 29, 2018
0.0131
0.0131
0.0131
0
+0.00(+18.73%)
Jun 28, 2018
0.0115
0.0120
0.0110
0.0110
293,425
-0.00(-8.33%)
Jun 26, 2018
0.0120
0.0120
0.0120
0
+0.00(+4.35%)
Jun 25, 2018
0.0115
0.0115
0.0115
0.0115
9,000
-0.00(-4.17%)
Jun 21, 2018
0.0120
0.0120
0.0120
0
+0.00(+1.69%)
Jun 20, 2018
0.0115
0.0120
0.0115
0.0118
601,130
-0.00(-12.59%)
Jun 18, 2018
0.0135
0.0135
0.0135
0
+0.00(+0.00%)
Jun 15, 2018
0.0115
0.0135
0.0115
0.0135
216,198
+0.00(+12.50%)
Jun 14, 2018
0.0115
0.0120
0.0115
0.0120
99,293
-0.00(-13.67%)
Jun 12, 2018
0.0139
0.0139
0.0139
0
+0.00(+13.01%)
Jun 11, 2018
0.0120
0.0123
0.0120
0.0123
35,000
-0.00(-15.75%)
Jun 08, 2018
0.0125
0.0146
0.0125
0.0146
43,100
+0.00(+12.31%)
Jun 07, 2018
0.0148
0.0148
0.0130
0.0130
50,400
-0.00(-12.16%)
Jun 06, 2018
0.0128
0.0150
0.0128
0.0148
29,500
+0.00(+5.71%)
Jun 05, 2018
0.0140
0.0140
0.0140
0.0140
20,000
+0.00(+8.36%)
Jun 04, 2018
0.0128
0.0156
0.0128
0.0129
50,300
-0.00(-0.62%)
May 30, 2018
0.0130
0.0130
0.0130
0
-0.00(-5.11%)
May 29, 2018
0.0141
0.0141
0.0137
0.0137
180,500
-0.00(-8.67%)
May 25, 2018
0.0150
0.0150
0.0150
0
+0.00(+22.95%)
May 22, 2018
0.0122
0.0122
0.0122
0
-0.00(-8.27%)
May 21, 2018
0.0097
0.0141
0.0097
0.0133
67,500
-0.00(-7.64%)
May 18, 2018
0.0121
0.0144
0.0121
0.0144
89,000
+0.00(+2.86%)
May 17, 2018
0.0114
0.0140
0.0114
0.0140
95,000
+0.00(+12.00%)
May 16, 2018
0.0116
0.0140
0.0116
0.0125
82,800
+0.00(+5.04%)
May 15, 2018
0.0127
0.0127
0.0119
0.0119
261,041
-0.00(-7.75%)
May 14, 2018
0.0127
0.0129
0.0127
0.0129
99,000
+0.00(+6.61%)
May 11, 2018
0.0121
0.0126
0.0121
0.0121
90,750
+0.00(+0.00%)
May 10, 2018
0.0122
0.0130
0.0121
0.0121
227,328
-0.00(-0.82%)
May 09, 2018
0.0130
0.0130
0.0104
0.0122
670,356
-0.00(-15.86%)
May 08, 2018
0.0145
0.0145
0.0135
0.0145
94,000
+0.00(+15.08%)
May 07, 2018
0.0142
0.0142
0.0126
0.0126
700,100
+0.00(+4.13%)
May 04, 2018
0.0135
0.0135
0.0121
0.0121
127,189
-0.00(-13.57%)
May 03, 2018
0.0120
0.0140
0.0120
0.0140
2,200
+0.00(+14.75%)
May 02, 2018
0.0140
0.0143
0.0110
0.0122
791,125
-0.00(-15.86%)
May 01, 2018
0.0134
0.0145
0.0134
0.0145
35,000
+0.00(+0.00%)
Apr 30, 2018
0.0148
0.0165
0.0145
0.0145
100,599
-0.00(-18.54%)
Apr 27, 2018
0.0135
0.0178
0.0130
0.0178
808,530
+0.00(+31.85%)
Apr 26, 2018
0.0152
0.0152
0.0131
0.0135
236,525
-0.00(-5.59%)
Apr 25, 2018
0.0143
0.0145
0.0130
0.0143
249,500
-0.00(-0.69%)
Apr 24, 2018
0.0144
0.0144
0.0144
0.0144
50,000
-0.00(-3.36%)
Apr 23, 2018
0.0150
0.0150
0.0132
0.0149
84,865
+0.00(+0.68%)
Apr 20, 2018
0.0136
0.0148
0.0131
0.0148
616,400
+0.00(+2.78%)
Apr 19, 2018
0.0142
0.0154
0.0139
0.0144
746,754
-0.00(-4.00%)
Apr 18, 2018
0.0155
0.0155
0.0150
0.0150
216,961
+0.00(+0.00%)
Apr 17, 2018
0.0155
0.0155
0.0141
0.0150
489,700
-0.00(-3.23%)
Apr 16, 2018
0.0150
0.0157
0.0142
0.0155
116,100
-0.00(-1.90%)
Apr 13, 2018
0.0153
0.0158
0.0153
0.0158
83,962
+0.00(+5.33%)
Apr 12, 2018
0.0158
0.0158
0.0142
0.0150
87,523
+0.00(+1.35%)
Apr 11, 2018
0.0152
0.0152
0.0144
0.0148
425,010
-0.00(-1.33%)
Apr 10, 2018
0.0149
0.0152
0.0149
0.0150
260,500
+0.00(+1.35%)
Apr 09, 2018
0.0148
0.0148
0.0148
0.0148
97,000
-0.00(-6.33%)
Apr 06, 2018
0.0160
0.0160
0.0158
0.0158
152,500
+0.00(+5.33%)
Apr 05, 2018
0.0150
0.0175
0.0150
0.0150
447,000
+0.00(+2.04%)
Apr 04, 2018
0.0160
0.0160
0.0147
0.0147
415,260
-0.00(-2.65%)
Apr 03, 2018
0.0171
0.0171
0.0151
0.0151
435,673
-0.00(-5.62%)
Apr 02, 2018
0.0157
0.0169
0.0157
0.0160
149,000
-0.00(-6.43%)
Mar 29, 2018
0.0171
0.0171
0.0171
0
+0.00(+12.50%)
Mar 28, 2018
0.0169
0.0175
0.0143
0.0152
1,613,606
-0.00(-15.08%)
Mar 27, 2018
0.0159
0.0181
0.0156
0.0179
2,651,848
+0.00(+13.29%)
Mar 26, 2018
0.0141
0.0159
0.0140
0.0158
236,500
-0.00(-1.25%)
Mar 23, 2018
0.0160
0.0200
0.0146
0.0160
2,258,079
+0.00(+0.63%)
Mar 22, 2018
0.0155
0.0159
0.0141
0.0159
538,835
+0.00(+0.00%)
Mar 21, 2018
0.0159
0.0180
0.0140
0.0159
2,363,468
+0.00(+37.07%)
Mar 20, 2018
0.0132
0.0132
0.0116
0.0116
75,142
-0.00(-12.29%)
Mar 19, 2018
0.0100
0.0132
0.0100
0.0132
235,284
-0.00(-11.24%)
Mar 16, 2018
0.0117
0.0149
0.0117
0.0149
30,000
+0.00(+0.00%)
Mar 15, 2018
0.0119
0.0149
0.0117
0.0149
253,829
+0.00(+24.17%)
Mar 14, 2018
0.0120
0.0130
0.0118
0.0120
79,336
-0.00(-13.04%)
Mar 13, 2018
0.0136
0.0138
0.0101
0.0138
119,000
+0.00(+2.99%)
Mar 12, 2018
0.0140
0.0147
0.0121
0.0134
93,411
+0.00(+30.10%)
Mar 09, 2018
0.0157
0.0157
0.0103
0.0103
373,000
-0.00(-29.01%)
Mar 08, 2018
0.0139
0.0158
0.0116
0.0145
449,635
+0.00(+19.92%)
Mar 07, 2018
0.0120
0.0121
0.0104
0.0121
208,509
-0.00(-0.82%)
Mar 06, 2018
0.0126
0.0126
0.0101
0.0122
341,648
-0.00(-15.86%)
Mar 05, 2018
0.0131
0.0145
0.0131
0.0145
153,100
-0.00(-2.68%)
Mar 02, 2018
0.0125
0.0154
0.0036
0.0149
648,848
-0.00(-3.87%)
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.