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
Mint Corp
(TSV:
MIT
)
N/A
UNCHANGED
Last Price
Updated: 3:36 PM EDT, Apr 30, 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
0.1200
0.1200
0.1200
0.1200
16,500
+0.00(+4.35%)
Feb 27, 2019
0.1150
0.1150
0.1150
0.1150
58,720
+0.00(+0.00%)
Feb 26, 2019
0.1200
0.1200
0.1100
0.1150
457,270
-0.00(-4.17%)
Feb 25, 2019
0.1300
0.1300
0.1200
0.1200
88,150
-0.02(-11.11%)
Feb 22, 2019
0.1300
0.1350
0.1200
0.1350
117,000
+0.00(+0.00%)
Feb 21, 2019
0.1350
0.1350
0.1300
0.1350
39,700
+0.00(+0.00%)
Feb 20, 2019
0.1350
0.1350
0.1350
155
+0.00(+0.00%)
Feb 19, 2019
0.1300
0.1400
0.1300
0.1350
275,900
-0.01(-6.90%)
Feb 15, 2019
0.1450
0.1450
0.1450
0
+0.00(+3.57%)
Feb 14, 2019
0.1400
0.1400
0.1400
0.1400
12,600
+0.01(+7.69%)
Feb 13, 2019
0.1250
0.1400
0.1200
0.1300
199,742
+0.01(+4.00%)
Feb 12, 2019
0.1300
0.1300
0.1250
0.1250
59,288
-0.01(-3.85%)
Feb 11, 2019
0.1250
0.1300
0.1250
0.1300
8,500
+0.00(+0.00%)
Feb 08, 2019
0.1350
0.1350
0.1250
0.1300
24,530
+0.01(+4.00%)
Feb 07, 2019
0.1300
0.1350
0.1250
0.1250
100,510
-0.01(-3.85%)
Feb 06, 2019
0.1300
0.1350
0.1200
0.1300
28,270
+0.00(+0.00%)
Feb 05, 2019
0.1300
0.1300
0.1300
0.1300
4,000
+0.01(+8.33%)
Feb 04, 2019
0.1250
0.1250
0.1150
0.1200
140,330
+0.00(+0.00%)
Feb 01, 2019
0.1300
0.1350
0.1200
0.1200
133,570
-0.02(-11.11%)
Jan 31, 2019
0.1350
0.1350
0.1250
0.1350
97,685
+0.00(+0.00%)
Jan 30, 2019
0.1300
0.1350
0.1200
0.1350
363,400
+0.01(+3.85%)
Jan 29, 2019
0.1400
0.1400
0.1300
0.1300
142,800
-0.01(-3.70%)
Jan 28, 2019
0.1400
0.1400
0.1350
0.1350
52,500
+0.00(+0.00%)
Jan 25, 2019
0.1400
0.1400
0.1350
0.1350
77,210
-0.01(-3.57%)
Jan 24, 2019
0.1450
0.1450
0.1400
0.1400
197,761
+0.00(+0.00%)
Jan 23, 2019
0.1550
0.1600
0.1400
0.1400
118,926
-0.00(-3.45%)
Jan 22, 2019
0.1600
0.1600
0.1450
0.1450
135,500
-0.01(-3.33%)
Jan 21, 2019
0.1600
0.1600
0.1500
0.1500
4,620
-0.01(-6.25%)
Jan 18, 2019
0.1600
0.1600
0.1600
0.1600
10,000
+0.01(+6.67%)
Jan 17, 2019
0.1650
0.1650
0.1500
0.1500
18,050
+0.00(+0.00%)
Jan 16, 2019
0.1450
0.1600
0.1450
0.1500
51,800
-0.01(-3.23%)
Jan 15, 2019
0.1550
0.1550
0.1500
0.1550
50,800
-0.01(-3.13%)
Jan 14, 2019
0.1650
0.1650
0.1600
0.1600
95,500
+0.00(+0.00%)
Jan 11, 2019
0.1650
0.1650
0.1550
0.1600
152,750
+0.00(+0.00%)
Jan 10, 2019
0.1650
0.1700
0.1600
0.1600
12,250
-0.01(-3.03%)
Jan 09, 2019
0.1700
0.1700
0.1650
0.1650
114,979
-0.01(-2.94%)
Jan 08, 2019
0.1600
0.1700
0.1600
0.1700
79,550
+0.02(+9.68%)
Jan 07, 2019
0.1500
0.1550
0.1500
0.1550
40,000
-0.01(-3.13%)
Jan 04, 2019
0.1400
0.1600
0.1400
0.1600
240,600
+0.02(+18.52%)
Jan 03, 2019
0.1400
0.1400
0.1350
0.1350
43,525
-0.01(-3.57%)
Jan 02, 2019
0.1600
0.1600
0.1350
0.1400
152,370
-0.02(-12.50%)
Dec 28, 2018
0.1600
0.1600
0.1600
0
+0.01(+6.67%)
Dec 27, 2018
0.1500
0.1500
0.1500
0.1500
1,090
+0.01(+3.45%)
Dec 24, 2018
0.1450
0.1450
0.1450
0
+0.00(+3.57%)
Dec 21, 2018
0.1450
0.1450
0.1400
0.1400
52,428
+0.00(+0.00%)
Dec 20, 2018
0.1500
0.1500
0.1400
0.1400
56,250
-0.02(-12.50%)
Dec 19, 2018
0.1600
0.1600
0.1550
0.1600
32,500
+0.00(+0.00%)
Dec 18, 2018
0.1700
0.1700
0.1600
0.1600
5,500
-0.01(-8.57%)
Dec 17, 2018
0.1850
0.1850
0.1750
0.1750
4,030
+0.00(+0.00%)
Dec 14, 2018
0.1600
0.1800
0.1600
0.1750
222,150
+0.03(+20.69%)
Dec 13, 2018
0.1650
0.1650
0.1400
0.1450
70,000
+0.00(+0.00%)
Dec 12, 2018
0.1450
0.1650
0.1450
0.1450
46,800
-0.02(-12.12%)
Dec 11, 2018
0.1550
0.1650
0.1450
0.1650
98,950
+0.01(+3.13%)
Dec 10, 2018
0.1600
0.1600
0.1600
0.1600
12,000
+0.00(+0.00%)
Dec 07, 2018
0.1550
0.1650
0.1550
0.1600
119,160
-0.01(-3.03%)
Dec 06, 2018
0.1600
0.1650
0.1550
0.1650
144,100
+0.01(+3.13%)
Dec 05, 2018
0.1600
0.1600
0.1600
0.1600
21,100
+0.00(+0.00%)
Dec 04, 2018
0.1700
0.1700
0.1600
0.1600
292,070
-0.02(-11.11%)
Nov 30, 2018
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Nov 29, 2018
0.1650
0.1900
0.1650
0.1800
46,200
+0.01(+2.86%)
Nov 28, 2018
0.1700
0.1750
0.1650
0.1750
32,200
+0.00(+2.94%)
Nov 27, 2018
0.1800
0.1800
0.1700
0.1700
123,500
-0.01(-5.56%)
Nov 26, 2018
0.1700
0.1850
0.1650
0.1800
50,000
+0.01(+9.09%)
Nov 23, 2018
0.1650
0.1650
0.1650
0.1650
10,000
-0.02(-10.81%)
Nov 22, 2018
0.1650
0.1900
0.1650
0.1850
147,680
+0.00(+0.00%)
Nov 21, 2018
0.1700
0.1850
0.1700
0.1850
9,000
+0.01(+5.71%)
Nov 20, 2018
0.1800
0.1800
0.1750
0.1750
45,500
-0.01(-2.78%)
Nov 19, 2018
0.1900
0.1900
0.1600
0.1800
197,692
+0.01(+5.88%)
Nov 16, 2018
0.1600
0.1700
0.1600
0.1700
15,833
+0.00(+0.00%)
Nov 15, 2018
0.1650
0.1700
0.1650
0.1700
112,530
+0.01(+6.25%)
Nov 14, 2018
0.1900
0.1900
0.1550
0.1600
59,350
-0.02(-11.11%)
Nov 13, 2018
0.1750
0.1800
0.1600
0.1800
56,000
+0.01(+5.88%)
Nov 12, 2018
0.1950
0.1950
0.1700
0.1700
45,530
-0.02(-10.53%)
Nov 09, 2018
0.2000
0.2000
0.1900
0.1900
70,679
-0.01(-5.00%)
Nov 08, 2018
0.2000
0.2000
0.1850
0.2000
74,500
+0.01(+5.26%)
Nov 07, 2018
0.1750
0.1900
0.1750
0.1900
53,150
+0.02(+15.15%)
Nov 06, 2018
0.1700
0.1750
0.1600
0.1650
27,000
-0.01(-2.94%)
Nov 05, 2018
0.1800
0.1850
0.1700
0.1700
42,390
-0.01(-5.56%)
Nov 02, 2018
0.1850
0.1850
0.1700
0.1800
14,000
+0.02(+12.50%)
Nov 01, 2018
0.1600
0.1900
0.1600
0.1600
128,408
+0.02(+14.29%)
Oct 31, 2018
0.1500
0.1500
0.1350
0.1400
230,400
+0.00(+0.00%)
Oct 30, 2018
0.1250
0.1400
0.1100
0.1400
486,600
+0.02(+16.67%)
Oct 29, 2018
0.1500
0.1550
0.1200
0.1200
299,700
-0.03(-20.00%)
Oct 26, 2018
0.1650
0.1700
0.1500
0.1500
33,750
-0.02(-11.76%)
Oct 25, 2018
0.1650
0.1700
0.1650
0.1700
5,800
+0.02(+9.68%)
Oct 24, 2018
0.1600
0.1800
0.1500
0.1550
110,200
+0.01(+3.33%)
Oct 23, 2018
0.1650
0.1700
0.1500
0.1500
109,962
-0.01(-6.25%)
Oct 22, 2018
0.1800
0.1800
0.1600
0.1600
356,220
-0.01(-8.57%)
Oct 19, 2018
0.1650
0.1750
0.1650
0.1750
113,243
+0.01(+6.06%)
Oct 18, 2018
0.1600
0.1800
0.1550
0.1650
197,320
+0.01(+3.13%)
Oct 17, 2018
0.1650
0.1650
0.1600
0.1600
22,000
+0.00(+0.00%)
Oct 16, 2018
0.1600
0.1750
0.1600
0.1600
42,353
-0.01(-3.03%)
Oct 15, 2018
0.1750
0.1750
0.1650
0.1650
61,950
-0.01(-2.94%)
Oct 12, 2018
0.1700
0.1800
0.1700
0.1700
48,800
+0.01(+3.03%)
Oct 11, 2018
0.1600
0.1650
0.1600
0.1650
184,100
+0.01(+3.13%)
Oct 10, 2018
0.1600
0.1650
0.1600
0.1600
104,000
+0.01(+3.23%)
Oct 09, 2018
0.2000
0.2000
0.1500
0.1550
950,587
-0.04(-18.42%)
Oct 05, 2018
0.1900
0.1900
0.1900
0
-0.01(-2.56%)
Oct 04, 2018
0.2150
0.2200
0.1900
0.1950
400,200
-0.01(-2.50%)
Oct 03, 2018
0.1800
0.2150
0.1800
0.2000
173,180
+0.02(+8.11%)
Oct 02, 2018
0.1900
0.1900
0.1850
0.1850
16,880
+0.01(+5.71%)
Oct 01, 2018
0.1800
0.1800
0.1750
0.1750
38,900
-0.01(-2.78%)
Sep 28, 2018
0.2000
0.2050
0.1750
0.1800
243,250
-0.02(-12.20%)
Sep 27, 2018
0.2150
0.2350
0.2050
0.2050
141,700
+0.00(+2.50%)
Sep 26, 2018
0.2000
0.2100
0.1900
0.2000
146,800
+0.01(+5.26%)
Sep 25, 2018
0.1750
0.2000
0.1750
0.1900
223,500
+0.02(+8.57%)
Sep 24, 2018
0.1750
0.1750
0.1750
0.1750
13,500
+0.00(+0.00%)
Sep 21, 2018
0.1700
0.1850
0.1550
0.1750
55,900
-0.02(-7.89%)
Sep 20, 2018
0.1850
0.1900
0.1850
0.1900
22,000
+0.00(+0.00%)
Sep 19, 2018
0.1900
0.1900
0.1800
0.1900
16,000
+0.01(+5.56%)
Sep 18, 2018
0.1850
0.1850
0.1800
0.1800
5,000
-0.01(-5.26%)
Sep 17, 2018
0.1900
0.1900
0.1900
0.1900
4,000
+0.00(+0.00%)
Sep 14, 2018
0.1950
0.2000
0.1900
0.1900
69,753
+0.02(+11.76%)
Sep 13, 2018
0.1700
0.2050
0.1600
0.1700
148,500
+0.00(+0.00%)
Sep 12, 2018
0.1800
0.1800
0.1700
0.1700
36,517
-0.00(-2.86%)
Sep 11, 2018
0.1750
0.1750
0.1750
0.1750
2,000
+0.01(+9.37%)
Sep 10, 2018
0.1700
0.1700
0.1600
0.1600
3,000
-0.02(-11.11%)
Sep 07, 2018
0.1800
0.1900
0.1800
0.1800
754,000
+0.00(+0.00%)
Sep 06, 2018
0.2100
0.2100
0.1800
0.1800
242,580
-0.02(-10.00%)
Sep 05, 2018
0.1800
0.2000
0.1600
0.2000
86,000
+0.02(+11.11%)
Sep 04, 2018
0.1800
0.1800
0.1800
0.1800
2,160
+0.01(+2.86%)
Aug 31, 2018
0.1750
0.1750
0.1750
0
+0.00(+0.00%)
Aug 30, 2018
0.1800
0.1800
0.1600
0.1750
153,319
+0.01(+9.37%)
Aug 29, 2018
0.1600
0.1600
0.1600
0.1600
4,500
+0.00(+0.00%)
Aug 28, 2018
0.1800
0.1800
0.1600
0.1600
1,580
-0.02(-11.11%)
Aug 27, 2018
0.1800
0.1950
0.1800
0.1800
207,680
+0.03(+20.00%)
Aug 24, 2018
0.1250
0.1500
0.1250
0.1500
119,508
+0.02(+20.00%)
Aug 23, 2018
0.1250
0.1350
0.1250
0.1250
43,500
-0.01(-3.85%)
Aug 22, 2018
0.1300
0.1300
0.1300
0.1300
58,500
+0.01(+8.33%)
Aug 21, 2018
0.1200
0.1200
0.1200
0.1200
68,500
+0.00(+0.00%)
Aug 20, 2018
0.1200
0.1200
0.1200
0.1200
20,000
+0.00(+4.35%)
Aug 17, 2018
0.1300
0.1300
0.1150
0.1150
141,778
-0.01(-11.54%)
Aug 16, 2018
0.1300
0.1300
0.1300
0.1300
93,318
+0.00(+0.00%)
Aug 15, 2018
0.1200
0.1300
0.1200
0.1300
75,800
+0.01(+13.04%)
Aug 14, 2018
0.1250
0.1250
0.1100
0.1150
99,500
+0.00(+0.00%)
Aug 13, 2018
0.1200
0.1200
0.1100
0.1150
240,764
-0.01(-8.00%)
Aug 10, 2018
0.1200
0.1250
0.1200
0.1250
23,499
+0.01(+8.70%)
Aug 09, 2018
0.1150
0.1150
0.1150
0.1150
3,500
-0.01(-8.00%)
Aug 07, 2018
0.1250
0.1250
0.1250
0
-0.01(-3.85%)
Aug 03, 2018
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Aug 02, 2018
0.1300
0.1300
0.1300
0.1300
195,000
+0.00(+0.00%)
Aug 01, 2018
0.1400
0.1400
0.1300
0.1300
175,200
-0.01(-7.14%)
Jul 31, 2018
0.1300
0.1500
0.1300
0.1400
260,435
+0.02(+12.00%)
Jul 30, 2018
0.1500
0.1500
0.1250
0.1250
160,100
-0.02(-13.79%)
Jul 27, 2018
0.1700
0.1700
0.1450
0.1450
178,432
-0.02(-9.38%)
Jul 26, 2018
0.1500
0.1600
0.1500
0.1600
78,950
+0.00(+0.00%)
Jul 25, 2018
0.1500
0.1600
0.1500
0.1600
59,200
+0.00(+0.00%)
Jul 24, 2018
0.1500
0.1600
0.1500
0.1600
166,000
+0.01(+6.67%)
Jul 23, 2018
0.1550
0.1650
0.1500
0.1500
14,600
-0.01(-3.23%)
Jul 20, 2018
0.1550
0.1550
0.1500
0.1550
78,030
+0.00(+0.00%)
Jul 19, 2018
0.1550
0.1550
0.1500
0.1550
112,000
-0.01(-3.13%)
Jul 18, 2018
0.1550
0.1600
0.1500
0.1600
8,825
+0.01(+3.23%)
Jul 17, 2018
0.1800
0.1800
0.1500
0.1550
187,000
-0.02(-8.82%)
Jul 16, 2018
0.1700
0.1700
0.1700
0.1700
50,000
+0.00(+0.00%)
Jul 13, 2018
0.1700
0.1700
0.1700
0.1700
3,000
-0.01(-5.56%)
Jul 12, 2018
0.1800
0.1800
0.1700
0.1800
119,500
+0.00(+0.00%)
Jul 11, 2018
0.1800
0.1800
0.1750
0.1800
40,367
-0.01(-5.26%)
Jul 10, 2018
0.1750
0.2000
0.1750
0.1900
73,650
+0.01(+2.70%)
Jul 09, 2018
0.1900
0.1900
0.1850
0.1850
44,400
-0.01(-2.63%)
Jul 06, 2018
0.1850
0.1900
0.1800
0.1900
61,650
+0.01(+5.56%)
Jul 05, 2018
0.1850
0.1900
0.1750
0.1800
772,885
+0.01(+5.88%)
Jul 04, 2018
0.1700
0.1750
0.1700
0.1700
32,500
+0.00(+0.00%)
Jul 03, 2018
0.1700
0.1750
0.1700
0.1700
51,711
+0.01(+6.25%)
Jun 29, 2018
0.1600
0.1600
0.1600
0
-0.02(-11.11%)
Jun 28, 2018
0.1900
0.1900
0.1750
0.1800
128,500
+0.02(+12.50%)
Jun 27, 2018
0.1700
0.1750
0.1600
0.1600
77,000
-0.01(-5.88%)
Jun 26, 2018
0.1700
0.1700
0.1700
0.1700
31,500
+0.00(+0.00%)
Jun 25, 2018
0.1700
0.1750
0.1350
0.1700
193,650
-0.01(-8.11%)
Jun 22, 2018
0.1750
0.1850
0.1750
0.1850
43,000
+0.01(+5.71%)
Jun 21, 2018
0.1750
0.1900
0.1750
0.1750
119,000
+0.00(+2.94%)
Jun 20, 2018
0.1750
0.1800
0.1700
0.1700
95,000
-0.00(-2.86%)
Jun 19, 2018
0.1900
0.1900
0.1750
0.1750
138,278
-0.02(-7.89%)
Jun 18, 2018
0.1900
0.2000
0.1900
0.1900
690,000
+0.00(+0.00%)
Jun 15, 2018
0.1950
0.1950
0.1850
0.1900
545,000
-0.01(-2.56%)
Jun 14, 2018
0.1950
0.1950
0.1950
0.1950
88,500
+0.02(+11.43%)
Jun 13, 2018
0.1900
0.1900
0.1750
0.1750
138,500
-0.01(-5.41%)
Jun 12, 2018
0.2000
0.2000
0.1850
0.1850
164,350
-0.01(-2.63%)
Jun 11, 2018
0.1800
0.2000
0.1800
0.1900
394,300
+0.01(+5.56%)
Jun 08, 2018
0.1750
0.1900
0.1750
0.1800
137,405
+0.01(+5.88%)
Jun 07, 2018
0.1950
0.1950
0.1700
0.1700
331,700
-0.01(-8.11%)
Jun 06, 2018
0.2000
0.2000
0.1800
0.1850
286,000
-0.02(-7.50%)
Jun 05, 2018
0.2100
0.2100
0.2000
0.2000
488,150
-0.02(-9.09%)
Jun 04, 2018
0.2000
0.2250
0.2000
0.2200
401,330
+0.02(+10.00%)
Jun 01, 2018
0.1900
0.2000
0.1900
0.2000
49,500
+0.00(+0.00%)
May 31, 2018
0.2000
0.2150
0.1950
0.2000
342,700
+0.00(+0.00%)
May 30, 2018
0.2200
0.2200
0.1850
0.2000
763,300
-0.01(-4.76%)
May 29, 2018
0.2250
0.2500
0.2100
0.2100
849,626
-0.01(-2.33%)
May 28, 2018
0.2200
0.2200
0.2050
0.2150
1,101,100
-0.01(-2.27%)
May 25, 2018
0.2350
0.2350
0.2200
0.2200
182,200
-0.03(-12.00%)
May 24, 2018
0.2400
0.2500
0.2400
0.2500
22,284
+0.01(+4.17%)
May 23, 2018
0.2450
0.2450
0.2400
0.2400
31,300
+0.00(+0.00%)
May 22, 2018
0.2500
0.2500
0.2350
0.2400
49,000
-0.01(-4.00%)
May 18, 2018
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
May 17, 2018
0.2500
0.2500
0.2450
0.2500
512,000
-0.01(-3.85%)
May 16, 2018
0.2500
0.2600
0.2450
0.2600
124,900
+0.02(+6.12%)
May 15, 2018
0.2400
0.2600
0.2350
0.2450
424,450
-0.01(-2.00%)
May 14, 2018
0.2650
0.2650
0.2250
0.2500
670,880
-0.03(-12.28%)
May 11, 2018
0.2750
0.3000
0.2700
0.2850
114,430
+0.01(+3.64%)
May 10, 2018
0.2850
0.2850
0.2650
0.2750
81,350
+0.00(+0.00%)
May 09, 2018
0.2600
0.2950
0.2600
0.2750
264,900
+0.02(+5.77%)
May 08, 2018
0.2900
0.2950
0.2600
0.2600
373,470
-0.02(-8.77%)
May 07, 2018
0.3250
0.3250
0.2700
0.2850
483,530
-0.05(-13.64%)
May 04, 2018
0.3100
0.3450
0.3100
0.3300
38,500
+0.02(+4.76%)
May 03, 2018
0.3500
0.3550
0.3100
0.3150
256,800
-0.05(-14.86%)
May 02, 2018
0.3750
0.3750
0.3400
0.3700
140,392
-0.01(-1.33%)
May 01, 2018
0.3700
0.3850
0.3500
0.3750
552,278
+0.00(+0.00%)
Apr 30, 2018
0.3600
0.4400
0.3600
0.3750
196,044
+0.03(+7.14%)
Apr 27, 2018
0.3750
0.3800
0.3500
0.3500
91,900
-0.04(-9.09%)
Apr 26, 2018
0.3700
0.4000
0.3600
0.3850
180,605
+0.02(+4.05%)
Apr 25, 2018
0.4200
0.4200
0.3600
0.3700
172,690
-0.02(-5.13%)
Apr 24, 2018
0.4100
0.4100
0.3900
0.3900
46,743
-0.03(-7.14%)
Apr 23, 2018
0.4150
0.4250
0.4000
0.4200
394,500
-0.03(-6.67%)
Apr 20, 2018
0.4550
0.4700
0.4400
0.4500
196,386
+0.01(+2.27%)
Apr 19, 2018
0.4350
0.4500
0.4300
0.4400
145,500
+0.02(+4.76%)
Apr 18, 2018
0.4300
0.4300
0.4150
0.4200
139,400
-0.01(-2.33%)
Apr 17, 2018
0.4700
0.4700
0.4200
0.4300
501,578
-0.03(-6.52%)
Apr 16, 2018
0.4050
0.4800
0.4050
0.4600
723,493
+0.07(+16.46%)
Apr 13, 2018
0.3400
0.3950
0.3350
0.3950
137,600
+0.05(+12.86%)
Apr 12, 2018
0.3500
0.3600
0.3400
0.3500
169,355
+0.00(+0.00%)
Apr 11, 2018
0.3150
0.3550
0.3150
0.3500
506,575
+0.03(+11.11%)
Apr 10, 2018
0.3000
0.3150
0.3000
0.3150
47,450
+0.01(+1.61%)
Apr 09, 2018
0.3250
0.3250
0.3100
0.3100
118,000
-0.01(-1.59%)
Apr 06, 2018
0.3500
0.3500
0.3050
0.3150
291,035
-0.04(-11.27%)
Apr 05, 2018
0.2700
0.3600
0.2700
0.3550
617,788
+0.08(+31.48%)
Apr 04, 2018
0.2800
0.2900
0.2700
0.2700
84,264
-0.01(-3.57%)
Apr 03, 2018
0.2800
0.2800
0.2700
0.2800
129,000
+0.00(+0.00%)
Apr 02, 2018
0.2500
0.2800
0.2500
0.2800
8,860
+0.04(+16.67%)
Mar 29, 2018
0.2400
0.2400
0.2400
0
-0.02(-7.69%)
Mar 28, 2018
0.2600
0.2600
0.2600
0.2600
26,500
-0.01(-1.89%)
Mar 27, 2018
0.2600
0.2650
0.2600
0.2650
77,900
+0.01(+1.92%)
Mar 26, 2018
0.2500
0.2600
0.2500
0.2600
76,050
+0.03(+13.04%)
Mar 23, 2018
0.2500
0.2500
0.2300
0.2300
160,300
-0.02(-8.00%)
Mar 22, 2018
0.2600
0.2600
0.2450
0.2500
60,500
-0.01(-3.85%)
Mar 21, 2018
0.2700
0.2800
0.2600
0.2600
177,124
+0.00(+0.00%)
Mar 20, 2018
0.2700
0.2700
0.2600
0.2600
17,000
-0.02(-5.45%)
Mar 19, 2018
0.2750
0.2750
0.2750
0.2750
8,200
+0.01(+3.77%)
Mar 16, 2018
0.2700
0.2750
0.2650
0.2650
127,500
+0.02(+6.00%)
Mar 15, 2018
0.2600
0.2600
0.2500
0.2500
83,800
-0.01(-3.85%)
Mar 14, 2018
0.2300
0.2750
0.2300
0.2600
436,785
+0.03(+13.04%)
Mar 13, 2018
0.2600
0.2600
0.2300
0.2300
165,415
-0.02(-8.00%)
Mar 12, 2018
0.2600
0.2600
0.2500
0.2500
50,900
-0.03(-10.71%)
Mar 09, 2018
0.2900
0.2900
0.2650
0.2800
181,000
+0.00(+0.00%)
Mar 08, 2018
0.2700
0.2800
0.2600
0.2800
120,400
+0.01(+3.70%)
Mar 07, 2018
0.2700
0.2750
0.2700
0.2700
11,000
-0.02(-6.90%)
Mar 06, 2018
0.2900
0.2900
0.2800
0.2900
44,300
+0.00(+0.00%)
Mar 05, 2018
0.2900
0.2900
0.2900
0.2900
42,086
+0.00(+0.00%)
Mar 02, 2018
0.3000
0.3000
0.2750
0.2900
294,800
-0.01(-3.33%)
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.