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: 2:40 PM EDT, Jun 4, 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
0.0003
0.0004
0.0002
0.0004
56,012,500
+0.00(+0.00%)
Feb 27, 2020
0.0003
0.0004
0.0003
0.0004
7,732,500
+0.00(+0.00%)
Feb 26, 2020
0.0004
0.0004
0.0003
0.0004
2,372,248
+0.00(+0.00%)
Feb 25, 2020
0.0003
0.0004
0.0003
0.0004
1,353,656
+0.00(+0.00%)
Feb 24, 2020
0.0004
0.0004
0.0003
0.0004
5,325,094
+0.00(+0.00%)
Feb 21, 2020
0.0003
0.0004
0.0003
0.0004
18,008,000
+0.00(+33.33%)
Feb 20, 2020
0.0003
0.0004
0.0003
0.0003
20,984,358
+0.00(+0.00%)
Feb 19, 2020
0.0004
0.0004
0.0003
0.0003
9,841,917
-0.00(-25.00%)
Feb 18, 2020
0.0003
0.0004
0.0003
0.0004
14,062,275
+0.00(+0.00%)
Feb 14, 2020
0.0003
0.0004
0.0003
0.0004
9,258,300
+0.00(+0.00%)
Feb 13, 2020
0.0004
0.0004
0.0003
0.0004
16,132,873
+0.00(+0.00%)
Feb 12, 2020
0.0004
0.0004
0.0003
0.0004
9,030,799
+0.00(+0.00%)
Feb 11, 2020
0.0003
0.0004
0.0003
0.0004
10,390,230
+0.00(+33.33%)
Feb 10, 2020
0.0003
0.0004
0.0003
0.0003
23,285,196
+0.00(+0.00%)
Feb 07, 2020
0.0004
0.0004
0.0003
0.0003
39,845,300
-0.00(-25.00%)
Feb 06, 2020
0.0004
0.0004
0.0003
0.0004
25,452,080
+0.00(+0.00%)
Feb 05, 2020
0.0004
0.0004
0.0003
0.0004
4,496,083
+0.00(+0.00%)
Feb 04, 2020
0.0004
0.0004
0.0003
0.0004
32,108,494
+0.00(+0.00%)
Feb 03, 2020
0.0003
0.0004
0.0003
0.0004
1,354,558
+0.00(+0.00%)
Jan 31, 2020
0.0004
0.0004
0.0003
0.0004
20,925,500
+0.00(+0.00%)
Jan 30, 2020
0.0004
0.0004
0.0003
0.0004
3,801,970
+0.00(+0.00%)
Jan 29, 2020
0.0004
0.0004
0.0003
0.0004
6,690,743
+0.00(+0.00%)
Jan 28, 2020
0.0005
0.0005
0.0003
0.0004
38,526,368
-0.00(-20.00%)
Jan 27, 2020
0.0004
0.0005
0.0004
0.0005
25,850,260
+0.00(+25.00%)
Jan 24, 2020
0.0004
0.0005
0.0003
0.0004
28,942,600
-0.00(-20.00%)
Jan 23, 2020
0.0005
0.0005
0.0004
0.0005
23,004,320
+0.00(+25.00%)
Jan 22, 2020
0.0005
0.0005
0.0003
0.0004
22,224,956
+0.00(+0.00%)
Jan 21, 2020
0.0004
0.0004
0.0003
0.0004
18,824,030
+0.00(+33.33%)
Jan 17, 2020
0.0004
0.0004
0.0003
0.0003
4,446,700
-0.00(-25.00%)
Jan 16, 2020
0.0003
0.0005
0.0003
0.0004
12,678,130
+0.00(+0.00%)
Jan 15, 2020
0.0004
0.0005
0.0003
0.0004
11,111,051
+0.00(+0.00%)
Jan 14, 2020
0.0004
0.0005
0.0003
0.0004
43,403,880
+0.00(+0.00%)
Jan 13, 2020
0.0005
0.0005
0.0004
0.0004
13,586,447
-0.00(-20.00%)
Jan 10, 2020
0.0005
0.0005
0.0004
0.0005
7,160,800
+0.00(+25.00%)
Jan 09, 2020
0.0005
0.0005
0.0004
0.0004
5,175,897
+0.00(+0.00%)
Jan 08, 2020
0.0004
0.0005
0.0003
0.0004
39,569,580
+0.00(+0.00%)
Jan 07, 2020
0.0004
0.0005
0.0004
0.0004
7,355,201
+0.00(+0.00%)
Jan 06, 2020
0.0004
0.0005
0.0004
0.0004
13,442,820
-0.00(-20.00%)
Jan 03, 2020
0.0005
0.0005
0.0004
0.0005
5,888,000
+0.00(+0.00%)
Jan 02, 2020
0.0004
0.0005
0.0004
0.0005
28,031,852
+0.00(+25.00%)
Dec 31, 2019
0.0005
0.0005
0.0004
0.0004
47,167,596
-0.00(-20.00%)
Dec 30, 2019
0.0005
0.0006
0.0004
0.0005
40,679,556
+0.00(+25.00%)
Dec 27, 2019
0.0005
0.0006
0.0004
0.0004
19,821,200
-0.00(-20.00%)
Dec 26, 2019
0.0005
0.0006
0.0004
0.0005
34,061,120
-0.00(-16.67%)
Dec 24, 2019
0.0006
0.0006
0.0005
0.0006
46,038,500
+0.00(+0.00%)
Dec 23, 2019
0.0007
0.0007
0.0004
0.0006
65,354,476
-0.00(-14.29%)
Dec 20, 2019
0.0009
0.0009
0.0006
0.0007
51,236,600
-0.00(-12.50%)
Dec 19, 2019
0.0008
0.0009
0.0006
0.0008
136,530,400
+0.00(+33.33%)
Dec 18, 2019
0.0006
0.0006
0.0005
0.0006
12,080,135
+0.00(+0.00%)
Dec 17, 2019
0.0006
0.0007
0.0005
0.0006
18,906,124
+0.00(+0.00%)
Dec 16, 2019
0.0007
0.0007
0.0006
0.0006
13,501,716
+0.00(+0.00%)
Dec 13, 2019
0.0006
0.0008
0.0006
0.0006
11,481,600
+0.00(+0.00%)
Dec 12, 2019
0.0007
0.0008
0.0005
0.0006
34,427,380
-0.00(-14.29%)
Dec 11, 2019
0.0007
0.0007
0.0006
0.0007
20,760,828
+0.00(+16.67%)
Dec 10, 2019
0.0005
0.0007
0.0004
0.0006
24,273,448
+0.00(+20.00%)
Dec 09, 2019
0.0005
0.0005
0.0004
0.0005
17,771,652
+0.00(+0.00%)
Dec 06, 2019
0.0005
0.0006
0.0004
0.0005
40,514,800
+0.00(+0.00%)
Dec 05, 2019
0.0006
0.0006
0.0004
0.0005
37,797,552
+0.00(+0.00%)
Dec 04, 2019
0.0007
0.0008
0.0004
0.0005
168,080,320
-0.00(-37.50%)
Dec 03, 2019
0.0008
0.0008
0.0006
0.0008
28,509,460
+0.00(+14.29%)
Dec 02, 2019
0.0008
0.0008
0.0006
0.0007
16,278,764
-0.00(-12.50%)
Nov 29, 2019
0.0007
0.0008
0.0007
0.0008
4,816,000
+0.00(+14.29%)
Nov 27, 2019
0.0009
0.0009
0.0006
0.0007
73,309,800
-0.00(-22.22%)
Nov 26, 2019
0.0009
0.0010
0.0008
0.0009
38,509,324
+0.00(+0.00%)
Nov 25, 2019
0.0010
0.0010
0.0008
0.0009
28,063,836
+0.00(+0.00%)
Nov 22, 2019
0.0010
0.0010
0.0008
0.0009
45,662,796
-0.00(-10.00%)
Nov 21, 2019
0.0011
0.0011
0.0008
0.0010
107,795,736
-0.00(-9.09%)
Nov 20, 2019
0.0011
0.0015
0.0010
0.0011
192,261,920
+0.00(+10.00%)
Nov 19, 2019
0.0010
0.0012
0.0010
0.0010
19,898,898
+0.00(+0.00%)
Nov 18, 2019
0.0010
0.0012
0.0010
0.0010
24,918,060
+0.00(+0.00%)
Nov 15, 2019
0.0011
0.0012
0.0010
0.0010
25,221,498
-0.00(-9.09%)
Nov 14, 2019
0.0011
0.0012
0.0010
0.0011
24,723,564
+0.00(+10.00%)
Nov 13, 2019
0.0011
0.0012
0.0010
0.0010
13,385,769
-0.00(-9.09%)
Nov 12, 2019
0.0011
0.0012
0.0010
0.0011
8,504,557
+0.00(+0.00%)
Nov 11, 2019
0.0011
0.0012
0.0010
0.0011
6,394,204
-0.00(-8.33%)
Nov 08, 2019
0.0011
0.0012
0.0010
0.0012
17,477,700
+0.00(+9.09%)
Nov 07, 2019
0.0011
0.0011
0.0010
0.0011
6,558,228
+0.00(+0.00%)
Nov 06, 2019
0.0012
0.0012
0.0010
0.0011
39,378,092
-0.00(-8.33%)
Nov 05, 2019
0.0011
0.0012
0.0010
0.0012
17,357,240
+0.00(+9.09%)
Nov 04, 2019
0.0012
0.0012
0.0010
0.0011
18,181,070
-0.00(-8.33%)
Nov 01, 2019
0.0011
0.0013
0.0010
0.0012
28,360,500
+0.00(+0.00%)
Oct 31, 2019
0.0012
0.0012
0.0011
0.0012
31,101,676
+0.00(+0.00%)
Oct 30, 2019
0.0012
0.0012
0.0011
0.0012
12,861,727
+0.00(+9.09%)
Oct 29, 2019
0.0010
0.0013
0.0009
0.0011
91,566,888
+0.00(+10.00%)
Oct 28, 2019
0.0010
0.0010
0.0009
0.0010
13,690,817
+0.00(+0.00%)
Oct 25, 2019
0.0010
0.0010
0.0009
0.0010
10,438,800
+0.00(+11.11%)
Oct 24, 2019
0.0010
0.0010
0.0009
0.0009
21,305,794
-0.00(-10.00%)
Oct 23, 2019
0.0009
0.0010
0.0009
0.0010
11,895,816
+0.00(+11.11%)
Oct 22, 2019
0.0009
0.0011
0.0009
0.0009
14,362,975
-0.00(-18.18%)
Oct 21, 2019
0.0010
0.0011
0.0009
0.0011
20,154,212
+0.00(+10.00%)
Oct 18, 2019
0.0011
0.0012
0.0009
0.0010
144,609,600
-0.00(-9.09%)
Oct 17, 2019
0.0011
0.0012
0.0010
0.0011
39,299,448
+0.00(+0.00%)
Oct 16, 2019
0.0012
0.0012
0.0010
0.0011
28,454,692
-0.00(-8.33%)
Oct 15, 2019
0.0010
0.0012
0.0010
0.0012
22,761,684
+0.00(+9.09%)
Oct 14, 2019
0.0012
0.0012
0.0010
0.0011
21,721,380
+0.00(+0.00%)
Oct 11, 2019
0.0012
0.0012
0.0010
0.0011
15,775,800
-0.00(-8.33%)
Oct 10, 2019
0.0012
0.0013
0.0011
0.0012
61,196,464
+0.00(+0.00%)
Oct 09, 2019
0.0013
0.0014
0.0011
0.0012
55,410,952
-0.00(-14.29%)
Oct 08, 2019
0.0013
0.0014
0.0012
0.0014
72,433,016
+0.00(+27.27%)
Oct 07, 2019
0.0011
0.0012
0.0010
0.0011
59,334,868
+0.00(+0.00%)
Oct 04, 2019
0.0011
0.0013
0.0010
0.0011
41,599,100
+0.00(+0.00%)
Oct 03, 2019
0.0014
0.0014
0.0010
0.0011
97,001,560
-0.00(-15.38%)
Oct 02, 2019
0.0011
0.0015
0.0011
0.0013
45,280,992
+0.00(+8.33%)
Oct 01, 2019
0.0018
0.0019
0.0011
0.0012
164,922,528
-0.00(-29.41%)
Sep 30, 2019
0.0018
0.0019
0.0015
0.0017
134,221,760
-0.00(-10.53%)
Sep 27, 2019
0.0024
0.0025
0.0016
0.0019
139,761,504
-0.00(-24.00%)
Sep 26, 2019
0.0030
0.0032
0.0020
0.0025
173,819,584
-0.00(-13.79%)
Sep 25, 2019
0.0029
0.0035
0.0023
0.0029
158,996,400
-0.00(-6.45%)
Sep 24, 2019
0.0017
0.0037
0.0016
0.0031
250,005,696
+0.00(+93.75%)
Sep 23, 2019
0.0012
0.0020
0.0011
0.0016
92,475,640
+0.00(+33.33%)
Sep 20, 2019
0.0011
0.0013
0.0011
0.0012
4,766,500
+0.00(+0.00%)
Sep 19, 2019
0.0011
0.0012
0.0010
0.0012
12,260,039
+0.00(+0.00%)
Sep 18, 2019
0.0011
0.0012
0.0011
0.0012
14,599,702
+0.00(+0.00%)
Sep 17, 2019
0.0011
0.0012
0.0011
0.0012
11,614,184
+0.00(+9.09%)
Sep 16, 2019
0.0012
0.0013
0.0011
0.0011
19,610,112
-0.00(-8.33%)
Sep 13, 2019
0.0014
0.0014
0.0011
0.0012
46,166,700
-0.00(-7.69%)
Sep 12, 2019
0.0013
0.0015
0.0012
0.0013
19,596,940
+0.00(+0.00%)
Sep 11, 2019
0.0014
0.0016
0.0012
0.0013
17,550,804
-0.00(-7.14%)
Sep 10, 2019
0.0013
0.0015
0.0012
0.0014
17,643,150
+0.00(+16.67%)
Sep 09, 2019
0.0015
0.0017
0.0011
0.0012
43,744,004
-0.00(-20.00%)
Sep 06, 2019
0.0016
0.0017
0.0013
0.0015
72,466,000
+0.00(+15.38%)
Sep 05, 2019
0.0013
0.0014
0.0011
0.0013
20,639,332
+0.00(+8.33%)
Sep 04, 2019
0.0010
0.0014
0.0010
0.0012
26,619,036
+0.00(+9.09%)
Sep 03, 2019
0.0010
0.0012
0.0010
0.0011
5,891,621
+0.00(+0.00%)
Aug 30, 2019
0.0012
0.0012
0.0010
0.0011
5,941,300
+0.00(+10.00%)
Aug 29, 2019
0.0011
0.0012
0.0010
0.0010
14,954,533
+0.00(+0.00%)
Aug 28, 2019
0.0011
0.0012
0.0010
0.0010
5,262,398
+0.00(+0.00%)
Aug 27, 2019
0.0011
0.0012
0.0010
0.0010
18,415,584
-0.00(-16.67%)
Aug 26, 2019
0.0011
0.0014
0.0011
0.0012
39,118,332
+0.00(+0.00%)
Aug 23, 2019
0.0013
0.0014
0.0012
0.0012
21,384,500
-0.00(-7.69%)
Aug 22, 2019
0.0015
0.0018
0.0013
0.0013
13,661,906
-0.00(-13.33%)
Aug 21, 2019
0.0017
0.0018
0.0015
0.0015
18,004,296
+0.00(+0.00%)
Aug 20, 2019
0.0017
0.0021
0.0015
0.0015
42,943,744
-0.00(-21.05%)
Aug 19, 2019
0.0020
0.0029
0.0017
0.0019
61,474,632
+0.00(+11.76%)
Aug 16, 2019
0.0017
0.0018
0.0015
0.0017
7,926,200
+0.00(+6.25%)
Aug 15, 2019
0.0020
0.0023
0.0015
0.0016
33,453,220
-0.00(-20.00%)
Aug 14, 2019
0.0017
0.0020
0.0017
0.0020
5,945,982
+0.00(+11.11%)
Aug 13, 2019
0.0020
0.0021
0.0017
0.0018
9,244,962
+0.00(+5.88%)
Aug 12, 2019
0.0027
0.0027
0.0015
0.0017
43,436,200
-0.00(-37.04%)
Aug 09, 2019
0.0027
0.0027
0.0022
0.0027
5,801,900
+0.00(+0.00%)
Aug 08, 2019
0.0021
0.0028
0.0020
0.0027
18,180,092
+0.00(+35.00%)
Aug 07, 2019
0.0023
0.0025
0.0020
0.0020
14,322,667
-0.00(-13.04%)
Aug 06, 2019
0.0028
0.0028
0.0021
0.0023
28,346,678
-0.00(-11.54%)
Aug 05, 2019
0.0042
0.0042
0.0026
0.0026
32,302,388
-0.00(-35.00%)
Aug 02, 2019
0.0055
0.0058
0.0038
0.0040
13,662,100
-0.00(-14.89%)
Aug 01, 2019
0.0040
0.0052
0.0037
0.0047
28,592,828
+0.00(+17.50%)
Jul 31, 2019
0.0039
0.0045
0.0036
0.0040
16,167,959
+0.00(+5.26%)
Jul 30, 2019
0.0035
0.0042
0.0030
0.0038
14,262,481
+0.00(+11.76%)
Jul 29, 2019
0.0029
0.0040
0.0025
0.0034
17,330,348
+0.00(+17.24%)
Jul 26, 2019
0.0026
0.0029
0.0025
0.0029
2,936,200
+0.00(+11.54%)
Jul 25, 2019
0.0027
0.0027
0.0025
0.0026
2,474,721
-0.00(-3.70%)
Jul 24, 2019
0.0029
0.0030
0.0023
0.0027
12,160,105
-0.00(-6.90%)
Jul 23, 2019
0.0030
0.0033
0.0025
0.0029
12,741,541
-0.00(-12.12%)
Jul 22, 2019
0.0035
0.0035
0.0029
0.0033
5,455,026
+0.00(+0.00%)
Jul 19, 2019
0.0033
0.0037
0.0030
0.0033
2,806,100
+0.00(+0.00%)
Jul 18, 2019
0.0030
0.0039
0.0030
0.0033
8,836,862
-0.00(-8.33%)
Jul 17, 2019
0.0040
0.0040
0.0033
0.0036
2,609,273
-0.00(-10.00%)
Jul 16, 2019
0.0036
0.0040
0.0031
0.0040
17,670,434
+0.00(+21.21%)
Jul 15, 2019
0.0039
0.0040
0.0029
0.0033
13,062,667
-0.00(-17.50%)
Jul 12, 2019
0.0040
0.0040
0.0036
0.0040
3,385,500
+0.00(+0.00%)
Jul 11, 2019
0.0041
0.0045
0.0037
0.0040
10,092,332
-0.00(-6.98%)
Jul 10, 2019
0.0046
0.0052
0.0040
0.0043
21,406,002
+0.00(+4.88%)
Jul 09, 2019
0.0038
0.0042
0.0038
0.0041
17,258,620
+0.00(+2.50%)
Jul 08, 2019
0.0047
0.0048
0.0038
0.0040
22,699,868
-0.00(-4.76%)
Jul 05, 2019
0.0042
0.0042
0.0039
0.0042
565,500
+0.00(+5.00%)
Jul 03, 2019
0.0041
0.0042
0.0040
0.0040
459,900
-0.00(-4.76%)
Jul 02, 2019
0.0041
0.0048
0.0041
0.0042
421,450
-0.00(-4.55%)
Jul 01, 2019
0.0042
0.0052
0.0041
0.0044
3,925,642
+0.00(+2.33%)
Jun 28, 2019
0.0041
0.0045
0.0041
0.0043
385,200
+0.00(+4.88%)
Jun 27, 2019
0.0039
0.0050
0.0033
0.0041
3,252,073
-0.00(-8.89%)
Jun 26, 2019
0.0050
0.0050
0.0040
0.0045
1,408,057
-0.00(-8.16%)
Jun 25, 2019
0.0038
0.0050
0.0038
0.0049
2,624,877
+0.00(+22.50%)
Jun 24, 2019
0.0051
0.0051
0.0039
0.0040
2,181,334
-0.00(-18.37%)
Jun 21, 2019
0.0043
0.0049
0.0043
0.0049
1,199,400
+0.00(+8.89%)
Jun 20, 2019
0.0049
0.0050
0.0041
0.0045
4,526,469
-0.00(-6.25%)
Jun 19, 2019
0.0062
0.0062
0.0048
0.0048
12,535,215
-0.00(-15.79%)
Jun 18, 2019
0.0060
0.0060
0.0047
0.0057
7,936,043
+0.00(+21.28%)
Jun 17, 2019
0.0046
0.0056
0.0046
0.0047
476,100
+0.00(+2.17%)
Jun 14, 2019
0.0055
0.0058
0.0046
0.0046
240,700
-0.00(-16.36%)
Jun 13, 2019
0.0051
0.0055
0.0048
0.0055
1,378,103
+0.00(+7.84%)
Jun 12, 2019
0.0046
0.0052
0.0046
0.0051
2,231,430
+0.00(+4.08%)
Jun 11, 2019
0.0045
0.0050
0.0045
0.0049
3,633,760
+0.00(+6.52%)
Jun 10, 2019
0.0051
0.0057
0.0044
0.0046
1,798,234
-0.00(-6.12%)
Jun 07, 2019
0.0045
0.0057
0.0043
0.0049
6,178,900
+0.00(+4.26%)
Jun 06, 2019
0.0046
0.0048
0.0045
0.0047
578,684
+0.00(+2.17%)
Jun 05, 2019
0.0050
0.0054
0.0046
0.0046
1,732,524
-0.00(-13.21%)
Jun 04, 2019
0.0046
0.0053
0.0046
0.0053
1,312,711
+0.00(+3.92%)
Jun 03, 2019
0.0046
0.0051
0.0045
0.0051
869,144
+0.00(+4.08%)
May 31, 2019
0.0050
0.0055
0.0047
0.0049
2,100,700
+0.00(+0.00%)
May 30, 2019
0.0056
0.0056
0.0049
0.0049
3,158,585
-0.00(-7.55%)
May 29, 2019
0.0051
0.0054
0.0050
0.0053
461,018
+0.00(+3.92%)
May 28, 2019
0.0055
0.0059
0.0050
0.0051
2,150,647
-0.00(-8.93%)
May 24, 2019
0.0050
0.0058
0.0050
0.0056
2,586,200
+0.00(+1.82%)
May 23, 2019
0.0056
0.0059
0.0049
0.0055
4,657,609
+0.00(+10.00%)
May 22, 2019
0.0050
0.0055
0.0049
0.0050
8,577,378
+0.00(+2.04%)
May 21, 2019
0.0053
0.0056
0.0048
0.0049
8,957,360
-0.00(-3.92%)
May 20, 2019
0.0050
0.0068
0.0050
0.0051
20,211,584
-0.00(-3.77%)
May 17, 2019
0.0063
0.0065
0.0050
0.0053
16,370,900
-0.00(-11.67%)
May 16, 2019
0.0060
0.0060
0.0050
0.0060
2,930,217
+0.00(+9.09%)
May 15, 2019
0.0058
0.0061
0.0050
0.0055
2,128,141
-0.00(-3.51%)
May 14, 2019
0.0055
0.0059
0.0049
0.0057
4,005,932
+0.00(+3.64%)
May 13, 2019
0.0062
0.0062
0.0055
0.0055
2,399,909
-0.00(-5.17%)
May 10, 2019
0.0059
0.0059
0.0055
0.0058
2,261,300
+0.00(+3.57%)
May 09, 2019
0.0062
0.0065
0.0055
0.0056
13,084,835
-0.00(-8.20%)
May 08, 2019
0.0064
0.0065
0.0055
0.0061
2,809,142
-0.00(-1.61%)
May 07, 2019
0.0068
0.0068
0.0055
0.0062
7,891,307
-0.00(-3.13%)
May 06, 2019
0.0073
0.0073
0.0059
0.0064
17,857,332
+0.00(+3.23%)
May 03, 2019
0.0081
0.0081
0.0053
0.0062
13,871,700
-0.00(-12.68%)
May 02, 2019
0.0069
0.0084
0.0065
0.0071
94,998,160
+0.00(+14.52%)
May 01, 2019
0.0059
0.0066
0.0053
0.0062
6,619,020
+0.00(+6.90%)
Apr 30, 2019
0.0058
0.0058
0.0051
0.0058
1,429,492
+0.00(+5.45%)
Apr 29, 2019
0.0062
0.0065
0.0052
0.0055
6,494,704
-0.00(-8.33%)
Apr 26, 2019
0.0069
0.0069
0.0058
0.0060
2,270,200
-0.00(-13.04%)
Apr 25, 2019
0.0070
0.0070
0.0057
0.0069
3,376,664
-0.00(-1.43%)
Apr 24, 2019
0.0068
0.0075
0.0056
0.0070
11,241,302
+0.00(+16.67%)
Apr 23, 2019
0.0060
0.0070
0.0055
0.0060
1,400,700
+0.00(+0.00%)
Apr 22, 2019
0.0072
0.0079
0.0051
0.0060
2,097,790
-0.00(-11.76%)
Apr 18, 2019
0.0083
0.0085
0.0061
0.0068
1,766,400
-0.00(-12.82%)
Apr 17, 2019
0.0056
0.0082
0.0056
0.0078
2,392,567
+0.00(+16.42%)
Apr 16, 2019
0.0075
0.0087
0.0065
0.0067
1,341,469
-0.00(-21.18%)
Apr 15, 2019
0.0091
0.0092
0.0075
0.0085
2,815,831
-0.00(-5.56%)
Apr 12, 2019
0.0069
0.0091
0.0069
0.0090
10,345,799
+0.00(+32.35%)
Apr 11, 2019
0.0057
0.0074
0.0057
0.0068
3,695,550
+0.00(+17.24%)
Apr 10, 2019
0.0051
0.0058
0.0051
0.0058
92,927
+0.00(+9.43%)
Apr 09, 2019
0.0050
0.0062
0.0050
0.0053
176,500
-0.00(-11.67%)
Apr 08, 2019
0.0050
0.0061
0.0050
0.0060
698,149
+0.00(+17.65%)
Apr 05, 2019
0.0067
0.0067
0.0050
0.0051
926,600
-0.00(-17.74%)
Apr 04, 2019
0.0047
0.0067
0.0047
0.0062
1,859,861
+0.00(+26.53%)
Apr 03, 2019
0.0050
0.0055
0.0045
0.0049
2,064,534
-0.00(-2.00%)
Apr 02, 2019
0.0053
0.0054
0.0046
0.0050
4,415,135
-0.00(-1.96%)
Apr 01, 2019
0.0065
0.0070
0.0044
0.0051
4,574,708
-0.00(-15.00%)
Mar 29, 2019
0.0066
0.0078
0.0060
0.0060
2,926,700
-0.00(-22.08%)
Mar 28, 2019
0.0089
0.0089
0.0061
0.0077
5,460,807
+0.00(+6.94%)
Mar 27, 2019
0.0090
0.0091
0.0069
0.0072
4,057,721
-0.00(-21.74%)
Mar 26, 2019
0.0085
0.0099
0.0083
0.0092
2,492,669
+0.00(+8.24%)
Mar 25, 2019
0.0094
0.0112
0.0085
0.0085
8,580,179
-0.00(-10.53%)
Mar 22, 2019
0.0091
0.0095
0.0080
0.0095
2,064,400
+0.00(+5.56%)
Mar 21, 2019
0.0150
0.0150
0.0080
0.0090
8,288,395
-0.00(-10.00%)
Mar 20, 2019
0.0089
0.0100
0.0081
0.0100
4,779,399
+0.00(+16.28%)
Mar 19, 2019
0.0092
0.0092
0.0075
0.0086
1,912,631
-0.00(-2.27%)
Mar 18, 2019
0.0081
0.0088
0.0081
0.0088
423,691
+0.00(+8.64%)
Mar 15, 2019
0.0088
0.0088
0.0081
0.0081
811,900
-0.00(-4.71%)
Mar 14, 2019
0.0100
0.0100
0.0085
0.0085
2,250,523
-0.00(-5.56%)
Mar 13, 2019
0.0091
0.0109
0.0075
0.0090
3,334,669
+0.00(+5.88%)
Mar 12, 2019
0.0080
0.0091
0.0078
0.0085
705,000
+0.00(+11.84%)
Mar 11, 2019
0.0073
0.0079
0.0070
0.0076
1,613,710
+0.00(+4.11%)
Mar 08, 2019
0.0100
0.0100
0.0066
0.0073
5,335,300
-0.00(-18.89%)
Mar 07, 2019
0.0125
0.0125
0.0083
0.0090
8,765,185
-0.00(-10.00%)
Mar 06, 2019
0.0135
0.0140
0.0086
0.0100
6,953,411
-0.00(-18.03%)
Mar 05, 2019
0.0100
0.0143
0.0082
0.0122
14,018,492
+0.00(+23.23%)
Mar 04, 2019
0.0080
0.0120
0.0080
0.0099
7,591,261
+0.00(+35.62%)
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.