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
Endocan Corp
(OP:
ENDO
)
0.0001
UNCHANGED
Last Price
Updated: 2:44 PM EDT, Sep 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 (%)
Mar 31, 2017
0.0321
0.0325
0.0303
0.0320
204,393
+0.00(+0.00%)
Mar 30, 2017
0.0305
0.0320
0.0280
0.0320
687,829
+0.00(+5.86%)
Mar 29, 2017
0.0305
0.0305
0.0283
0.0302
59,521
+0.00(+0.77%)
Mar 28, 2017
0.0319
0.0319
0.0285
0.0300
150,345
-0.00(-3.49%)
Mar 27, 2017
0.0306
0.0320
0.0294
0.0311
95,669
+0.00(+5.73%)
Mar 24, 2017
0.0307
0.0314
0.0285
0.0294
220,328
-0.00(-9.26%)
Mar 23, 2017
0.0333
0.0333
0.0282
0.0324
390,682
-0.00(-2.99%)
Mar 22, 2017
0.0301
0.0350
0.0300
0.0334
174,192
+0.00(+0.00%)
Mar 21, 2017
0.0330
0.0349
0.0301
0.0334
261,669
+0.00(+1.21%)
Mar 20, 2017
0.0341
0.0379
0.0292
0.0330
332,046
-0.00(-0.90%)
Mar 17, 2017
0.0410
0.0410
0.0261
0.0333
1,021,776
-0.00(-10.00%)
Mar 16, 2017
0.0357
0.0413
0.0356
0.0370
324,336
+0.00(+1.65%)
Mar 15, 2017
0.0357
0.0418
0.0357
0.0364
99,336
-0.00(-2.93%)
Mar 14, 2017
0.0419
0.0419
0.0358
0.0375
444,415
-0.00(-10.48%)
Mar 13, 2017
0.0457
0.0470
0.0401
0.0419
366,203
-0.01(-10.87%)
Mar 10, 2017
0.0430
0.0480
0.0380
0.0470
710,278
+0.00(+7.95%)
Mar 09, 2017
0.0428
0.0480
0.0381
0.0435
625,489
+0.00(+5.17%)
Mar 08, 2017
0.0379
0.0444
0.0357
0.0414
251,288
+0.00(+7.53%)
Mar 07, 2017
0.0440
0.0440
0.0367
0.0385
491,370
-0.00(-4.94%)
Mar 06, 2017
0.0430
0.0430
0.0380
0.0405
161,700
+0.00(+1.25%)
Mar 03, 2017
0.0400
0.0440
0.0359
0.0400
319,757
+0.00(+0.03%)
Mar 02, 2017
0.0400
0.0415
0.0370
0.0400
312,158
-0.00(-0.03%)
Mar 01, 2017
0.0398
0.0440
0.0364
0.0400
309,434
-0.00(-2.44%)
Feb 28, 2017
0.0438
0.0480
0.0390
0.0410
422,974
-0.00(-8.89%)
Feb 27, 2017
0.0425
0.0460
0.0389
0.0450
396,495
+0.01(+18.42%)
Feb 24, 2017
0.0472
0.0488
0.0361
0.0380
1,015,605
-0.01(-20.97%)
Feb 23, 2017
0.0487
0.0600
0.0422
0.0481
162,615
-0.00(-0.86%)
Feb 22, 2017
0.0490
0.0494
0.0455
0.0485
536,935
+0.00(+6.58%)
Feb 21, 2017
0.0445
0.0490
0.0410
0.0455
842,737
+0.00(+5.81%)
Feb 17, 2017
0.0430
0.0430
0.0430
0
-0.00(-1.08%)
Feb 16, 2017
0.0396
0.0436
0.0357
0.0435
190,614
+0.00(+1.10%)
Feb 15, 2017
0.0530
0.0530
0.0390
0.0430
475,495
-0.00(-2.27%)
Feb 14, 2017
0.0480
0.0480
0.0422
0.0440
263,855
-0.00(-7.04%)
Feb 13, 2017
0.0525
0.0569
0.0400
0.0473
1,188,050
-0.00(-1.39%)
Feb 10, 2017
0.0415
0.0487
0.0405
0.0480
525,894
+0.00(+5.77%)
Feb 09, 2017
0.0580
0.0580
0.0410
0.0454
888,881
-0.01(-17.49%)
Feb 08, 2017
0.0585
0.0599
0.0511
0.0550
416,289
-0.00(-5.17%)
Feb 07, 2017
0.0570
0.0590
0.0511
0.0580
488,954
+0.00(+1.75%)
Feb 06, 2017
0.0527
0.0600
0.0520
0.0570
710,859
+0.01(+10.68%)
Feb 03, 2017
0.0578
0.0600
0.0434
0.0515
907,468
-0.01(-11.51%)
Feb 02, 2017
0.0585
0.0600
0.0516
0.0582
1,116,249
-0.00(-2.51%)
Feb 01, 2017
0.0500
0.0600
0.0470
0.0597
1,693,310
+0.01(+26.22%)
Jan 31, 2017
0.0469
0.0530
0.0469
0.0473
802,599
+0.00(+4.18%)
Jan 30, 2017
0.0460
0.0460
0.0430
0.0454
640,985
+0.00(+2.26%)
Jan 27, 2017
0.0442
0.0460
0.0439
0.0444
484,019
-0.00(-3.41%)
Jan 26, 2017
0.0440
0.0500
0.0427
0.0460
166,609
-0.00(-6.19%)
Jan 25, 2017
0.0530
0.0530
0.0425
0.0490
443,953
+0.00(+3.16%)
Jan 24, 2017
0.0515
0.0530
0.0405
0.0475
515,078
-0.00(-5.94%)
Jan 23, 2017
0.0530
0.0530
0.0450
0.0505
795,661
-0.00(-4.45%)
Jan 20, 2017
0.0500
0.0550
0.0500
0.0529
1,064,006
+0.00(+5.77%)
Jan 19, 2017
0.0490
0.0530
0.0450
0.0500
729,638
+0.00(+3.02%)
Jan 18, 2017
0.0473
0.0530
0.0390
0.0485
1,291,174
+0.01(+16.87%)
Jan 17, 2017
0.0510
0.0550
0.0357
0.0415
2,253,592
-0.01(-22.86%)
Jan 13, 2017
0.0538
0.0538
0.0538
0
-0.02(-22.48%)
Jan 12, 2017
0.0740
0.0875
0.0600
0.0694
790,160
-0.00(-0.86%)
Jan 11, 2017
0.0630
0.0740
0.0610
0.0700
1,825,600
+0.01(+11.11%)
Jan 10, 2017
0.0830
0.0850
0.0525
0.0630
4,077,855
-0.01(-16.00%)
Jan 09, 2017
0.0465
0.0768
0.0460
0.0750
6,490,669
+0.03(+69.30%)
Jan 06, 2017
0.0413
0.0460
0.0376
0.0443
3,400,880
+0.01(+26.57%)
Jan 05, 2017
0.0305
0.0360
0.0305
0.0350
1,070,850
+0.00(+6.47%)
Jan 04, 2017
0.0310
0.0330
0.0300
0.0329
857,086
+0.00(+6.04%)
Jan 03, 2017
0.0300
0.0320
0.0250
0.0310
1,085,102
+0.01(+24.00%)
Dec 30, 2016
0.0250
0.0250
0.0250
0
+0.00(+18.32%)
Dec 29, 2016
0.0244
0.0250
0.0210
0.0211
737,369
-0.00(-13.76%)
Dec 28, 2016
0.0243
0.0250
0.0240
0.0245
773,080
+0.00(+2.08%)
Dec 27, 2016
0.0250
0.0336
0.0240
0.0240
1,229,299
-0.00(-4.00%)
Dec 23, 2016
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Dec 22, 2016
0.0245
0.0260
0.0230
0.0250
416,680
+0.00(+8.70%)
Dec 21, 2016
0.0220
0.0230
0.0210
0.0230
130,495
+0.00(+4.55%)
Dec 20, 2016
0.0210
0.0220
0.0200
0.0220
52,005
+0.00(+2.33%)
Dec 19, 2016
0.0200
0.0220
0.0200
0.0215
325,490
+0.00(+6.97%)
Dec 16, 2016
0.0210
0.0210
0.0201
0.0201
149,296
-0.00(-4.29%)
Dec 15, 2016
0.0210
0.0210
0.0201
0.0210
223,819
-0.00(-0.94%)
Dec 14, 2016
0.0215
0.0215
0.0202
0.0212
227,367
-0.00(-1.40%)
Dec 13, 2016
0.0208
0.0215
0.0201
0.0215
111,340
+0.00(+6.97%)
Dec 12, 2016
0.0219
0.0219
0.0201
0.0201
242,485
-0.00(-6.51%)
Dec 09, 2016
0.0210
0.0224
0.0200
0.0215
216,353
+0.00(+2.38%)
Dec 08, 2016
0.0206
0.0210
0.0200
0.0210
176,736
+0.00(+1.86%)
Dec 07, 2016
0.0210
0.0210
0.0198
0.0206
242,536
+0.00(+17.14%)
Dec 06, 2016
0.0175
0.0191
0.0175
0.0176
150,159
+0.00(+0.57%)
Dec 05, 2016
0.0210
0.0210
0.0160
0.0175
290,683
-0.00(-16.67%)
Dec 02, 2016
0.0230
0.0230
0.0160
0.0210
329,170
-0.00(-5.55%)
Dec 01, 2016
0.0210
0.0222
0.0200
0.0222
145,090
+0.00(+11.16%)
Nov 30, 2016
0.0220
0.0220
0.0195
0.0200
124,310
-0.00(-7.54%)
Nov 29, 2016
0.0210
0.0230
0.0200
0.0216
829,560
+0.00(+26.49%)
Nov 28, 2016
0.0147
0.0171
0.0147
0.0171
171,261
+0.00(+14.05%)
Nov 25, 2016
0.0140
0.0150
0.0140
0.0150
25,850
+0.00(+15.33%)
Nov 23, 2016
0.0130
0.0130
0.0130
0
-0.00(-10.34%)
Nov 22, 2016
0.0180
0.0180
0.0131
0.0145
795,846
-0.00(-19.44%)
Nov 21, 2016
0.0199
0.0210
0.0180
0.0180
185,524
-0.00(-9.46%)
Nov 18, 2016
0.0196
0.0224
0.0173
0.0199
299,575
-0.00(-10.12%)
Nov 17, 2016
0.0237
0.0237
0.0221
208,787
-0.00(-6.51%)
Nov 16, 2016
0.0265
0.0265
0.0205
0.0237
401,409
-0.00(-5.36%)
Nov 15, 2016
0.0246
0.0250
0.0185
0.0250
272,744
+0.00(+4.17%)
Nov 14, 2016
0.0360
0.0360
0.0180
0.0240
87,189
-0.00(-2.44%)
Nov 11, 2016
0.0157
0.0246
0.0150
0.0246
640,253
-0.00(-0.08%)
Nov 10, 2016
0.0233
0.0260
0.0200
0.0246
1,327,602
+0.00(+11.91%)
Nov 09, 2016
0.0315
0.0330
0.0210
0.0220
1,628,418
-0.01(-33.33%)
Nov 08, 2016
0.0340
0.0360
0.0310
0.0330
732,155
-0.00(-2.94%)
Nov 07, 2016
0.0360
0.0360
0.0250
0.0340
1,578,248
+0.00(+6.25%)
Nov 04, 2016
0.0301
0.0320
0.0255
0.0320
585,082
+0.00(+6.67%)
Nov 03, 2016
0.0330
0.0330
0.0300
0.0300
323,877
+0.00(+0.00%)
Nov 02, 2016
0.0278
0.0340
0.0255
0.0300
656,674
+0.00(+0.00%)
Nov 01, 2016
0.0300
0.0300
0.0250
0.0300
736,386
+0.00(+7.14%)
Oct 31, 2016
0.0230
0.0280
0.0210
0.0280
1,002,101
+0.00(+17.15%)
Oct 28, 2016
0.0198
0.0250
0.0190
0.0239
530,587
-0.00(-1.65%)
Oct 27, 2016
0.0250
0.0250
0.0170
0.0243
964,737
+0.00(+3.40%)
Oct 26, 2016
0.0290
0.0290
0.0232
0.0235
502,874
-0.00(-12.96%)
Oct 25, 2016
0.0288
0.0294
0.0220
0.0270
965,881
-0.00(-4.93%)
Oct 24, 2016
0.0295
0.0295
0.0226
0.0284
869,718
+0.00(+1.43%)
Oct 21, 2016
0.0318
0.0395
0.0205
0.0280
2,473,364
-0.01(-28.21%)
Oct 20, 2016
0.0320
0.0400
0.0310
0.0390
1,839,417
+0.01(+25.81%)
Oct 19, 2016
0.0230
0.0350
0.0152
0.0310
3,719,532
+0.01(+44.19%)
Oct 18, 2016
0.0104
0.0250
0.0104
0.0215
2,660,844
+0.01(+109.21%)
Oct 17, 2016
0.0085
0.0104
0.0063
0.0103
752,043
+0.00(+34.87%)
Oct 14, 2016
0.0079
0.0080
0.0074
0.0076
111,150
+0.00(+2.97%)
Oct 13, 2016
0.0080
0.0080
0.0073
0.0074
44,456
-0.00(-7.50%)
Oct 12, 2016
0.0080
0.0080
0.0073
0.0080
115,613
+0.00(+0.00%)
Oct 11, 2016
0.0068
0.0080
0.0066
0.0080
65,750
+0.00(+15.57%)
Oct 10, 2016
0.0077
0.0080
0.0066
0.0069
34,200
-0.00(-13.47%)
Oct 07, 2016
0.0073
0.0080
0.0065
0.0080
248,767
+0.00(+0.00%)
Oct 06, 2016
0.0070
0.0080
0.0052
0.0080
143,000
+0.00(+0.00%)
Oct 05, 2016
0.0073
0.0080
0.0070
0.0080
120,214
+0.00(+0.00%)
Oct 04, 2016
0.0035
0.0090
0.0035
0.0080
551,214
-0.00(-11.11%)
Oct 03, 2016
0.0099
0.0099
0.0089
0.0090
246,953
+0.00(+1.12%)
Sep 30, 2016
0.0089
0.0089
0.0089
0.0089
0
+0.00(+0.00%)
Sep 29, 2016
0.0061
0.0089
0.0061
0.0089
61,725
+0.00(+0.00%)
Sep 28, 2016
0.0077
0.0089
0.0071
0.0089
124,896
+0.00(+15.58%)
Sep 27, 2016
0.0099
0.0099
0.0077
0.0077
40,402
-0.00(-14.44%)
Sep 26, 2016
0.0090
0.0092
0.0089
0.0090
143,825
+0.00(+16.88%)
Sep 23, 2016
0.0086
0.0090
0.0073
0.0077
138,660
+0.00(+6.21%)
Sep 22, 2016
0.0073
0.0073
0.0073
0.0073
1,000
+0.00(+31.82%)
Sep 21, 2016
0.0076
0.0076
0.0055
0.0055
260,968
-0.00(-27.63%)
Sep 19, 2016
0.0076
0.0076
0.0076
0
-0.00(-24.75%)
Sep 16, 2016
0.0061
0.0101
0.0061
0.0101
68,864
+0.00(+53.03%)
Sep 15, 2016
0.0061
0.0066
0.0061
0.0066
1,635
-0.00(-5.71%)
Sep 14, 2016
0.0100
0.0100
0.0070
0.0070
50,000
-0.00(-1.82%)
Sep 13, 2016
0.0078
0.0078
0.0071
0.0071
800
-0.00(-9.28%)
Sep 12, 2016
0.0071
0.0079
0.0071
0.0079
32,950
+0.00(+10.69%)
Sep 09, 2016
0.0100
0.0100
0.0071
0.0071
65,721
-0.00(-31.73%)
Sep 08, 2016
0.0100
0.0104
0.0100
0.0104
23,200
+0.00(+4.00%)
Sep 07, 2016
0.0109
0.0109
0.0100
0.0100
92,475
+0.00(+0.00%)
Sep 06, 2016
0.0069
0.0110
0.0069
0.0100
219,352
+0.00(+11.11%)
Sep 02, 2016
0.0090
0.0090
0.0090
0
+0.00(+27.66%)
Sep 01, 2016
0.0070
0.0070
0.0070
0.0070
1,250
-0.00(-8.44%)
Aug 31, 2016
0.0065
0.0085
0.0060
0.0077
255,023
+0.00(+16.84%)
Aug 30, 2016
0.0067
0.0067
0.0066
0.0066
10,651
+0.00(+1.38%)
Aug 29, 2016
0.0065
0.0065
0.0065
0.0065
400
-0.00(-7.67%)
Aug 25, 2016
0.0070
0.0070
0.0070
0
+0.00(+8.31%)
Aug 23, 2016
0.0065
0.0065
0.0065
0
+0.00(+0.00%)
Aug 22, 2016
0.0065
0.0065
0.0065
0.0065
52,190
+0.00(+0.00%)
Aug 19, 2016
0.0065
0.0065
0.0065
0.0065
60,939
+0.00(+8.91%)
Aug 18, 2016
0.0066
0.0066
0.0060
0.0060
150,875
-0.00(-10.93%)
Aug 17, 2016
0.0070
0.0075
0.0067
0.0067
103,978
+0.00(+0.75%)
Aug 16, 2016
0.0070
0.0070
0.0063
0.0066
24,081
+0.00(+5.56%)
Aug 15, 2016
0.0063
0.0066
0.0063
0.0063
100,231
-0.00(-5.76%)
Aug 12, 2016
0.0084
0.0085
0.0067
0.0067
240,900
-0.00(-16.44%)
Aug 11, 2016
0.0080
0.0080
0.0080
0.0080
10,000
+0.00(+0.00%)
Aug 10, 2016
0.0080
0.0100
0.0080
0.0080
64,789
+0.00(+0.00%)
Aug 09, 2016
0.0055
0.0090
0.0055
0.0080
11,560
-0.00(-2.44%)
Aug 08, 2016
0.0082
0.0082
0.0080
0.0082
100,941
-0.00(-9.89%)
Aug 04, 2016
0.0091
0.0091
0.0091
50
-0.00(-7.14%)
Aug 03, 2016
0.0098
0.0098
0.0098
0.0098
7,717
+0.00(+0.00%)
Aug 02, 2016
0.0100
0.0100
0.0090
0.0098
160,625
+0.00(+10.11%)
Aug 01, 2016
0.0080
0.0089
0.0080
0.0089
10,100
+0.00(+3.49%)
Jul 29, 2016
0.0090
0.0090
0.0086
0.0086
63,991
-0.00(-4.44%)
Jul 28, 2016
0.0088
0.0090
0.0088
0.0090
2,500
+0.00(+4.65%)
Jul 27, 2016
0.0086
0.0086
0.0086
0.0086
13,018
+0.00(+0.00%)
Jul 26, 2016
0.0086
0.0086
0.0086
0.0086
24,500
+0.00(+0.00%)
Jul 25, 2016
0.0090
0.0090
0.0081
0.0086
201,499
-0.00(-4.44%)
Jul 22, 2016
0.0090
0.0090
0.0081
0.0090
11,500
+0.00(+0.00%)
Jul 21, 2016
0.0075
0.0090
0.0075
0.0090
132,550
+0.00(+13.21%)
Jul 20, 2016
0.0073
0.0080
0.0073
0.0080
43,000
+0.00(+22.31%)
Jul 19, 2016
0.0065
0.0065
0.0065
0.0065
31,000
+0.00(+6.56%)
Jul 18, 2016
0.0065
0.0065
0.0061
0.0061
74,000
+0.00(+0.00%)
Jul 15, 2016
0.0061
0.0061
0.0061
0.0061
650
+0.00(+0.00%)
Jul 14, 2016
0.0080
0.0080
0.0061
0.0061
66,568
-0.00(-23.75%)
Jul 13, 2016
0.0080
0.0080
0.0080
0.0080
71,470
+0.00(+0.00%)
Jul 12, 2016
0.0061
0.0080
0.0061
0.0080
5,980
+0.00(+6.67%)
Jul 11, 2016
0.0085
0.0085
0.0075
0.0075
23,182
-0.00(-11.76%)
Jul 08, 2016
0.0094
0.0085
0.0085
15,077
-0.00(-9.48%)
Jul 07, 2016
0.0096
0.0096
0.0091
0.0094
4,077
+0.00(+17.38%)
Jul 05, 2016
0.0080
0.0080
0.0080
0.0080
120,920
+0.00(+14.29%)
Jul 01, 2016
0.0070
0.0070
0.0070
0
+0.00(+0.00%)
Jun 30, 2016
0.0070
0.0070
0.0070
0.0070
8,500
-0.00(-3.05%)
Jun 29, 2016
0.0080
0.0081
0.0072
0.0072
12,000
-0.00(-9.75%)
Jun 28, 2016
0.0089
0.0089
0.0080
0.0080
75,818
+0.00(+0.00%)
Jun 27, 2016
0.0080
0.0080
0.0080
0.0080
100,000
+0.00(+14.29%)
Jun 24, 2016
0.0077
0.0077
0.0064
0.0070
114,100
-0.00(-1.41%)
Jun 23, 2016
0.0071
0.0075
0.0069
0.0071
36,290
+0.00(+0.00%)
Jun 22, 2016
0.0078
0.0094
0.0071
0.0071
18,040
-0.00(-6.18%)
Jun 21, 2016
0.0094
0.0094
0.0076
0.0076
23,035
-0.00(-14.97%)
Jun 20, 2016
0.0060
0.0099
0.0060
0.0089
115,717
+0.00(+15.58%)
Jun 17, 2016
0.0061
0.0077
0.0061
0.0077
127,500
+0.00(+28.33%)
Jun 16, 2016
0.0079
0.0079
0.0060
0.0060
8,044
-0.00(-1.64%)
Jun 15, 2016
0.0070
0.0070
0.0061
0.0061
68,538
-0.00(-16.44%)
Jun 14, 2016
0.0068
0.0075
0.0068
0.0073
44,000
-0.00(-10.30%)
Jun 13, 2016
0.0086
0.0086
0.0068
0.0081
363,468
-0.00(-4.26%)
Jun 10, 2016
0.0085
0.0085
0.0085
0.0085
129,000
-0.00(-0.43%)
Jun 09, 2016
0.0085
0.0085
0.0085
0.0085
2,045
+0.00(+1.63%)
Jun 08, 2016
0.0080
0.0088
0.0080
0.0084
152,000
+0.00(+2.83%)
Jun 07, 2016
0.0083
0.0083
0.0081
0.0082
17,676
+0.00(+0.85%)
Jun 06, 2016
0.0081
0.0081
0.0081
0.0081
29,895
+0.00(+0.00%)
Jun 03, 2016
0.0082
0.0082
0.0081
0.0081
112,157
-0.00(-1.22%)
Jun 02, 2016
0.0086
0.0086
0.0082
0.0082
35,000
-0.00(-10.87%)
Jun 01, 2016
0.0091
0.0092
0.0091
0.0092
21,243
+0.00(+0.00%)
May 31, 2016
0.0092
0.0092
0.0092
0.0092
3,000
+0.00(+1.10%)
May 27, 2016
0.0091
0.0091
0.0091
0
-0.00(-7.24%)
May 26, 2016
0.0081
0.0100
0.0081
0.0098
49,000
+0.00(+3.26%)
May 25, 2016
0.0086
0.0106
0.0086
0.0095
115,377
+0.00(+2.15%)
May 24, 2016
0.0076
0.0093
0.0076
0.0093
28,823
+0.00(+22.37%)
May 23, 2016
0.0076
0.0076
0.0076
0.0076
2,000
+0.00(+10.14%)
May 20, 2016
0.0070
0.0081
0.0067
0.0069
160,700
-0.00(-28.03%)
May 19, 2016
0.0080
0.0096
0.0080
0.0096
9,250
+0.00(+6.52%)
May 18, 2016
0.0090
0.0090
0.0089
0.0090
492,748
+0.00(+25.00%)
May 17, 2016
0.0140
0.0140
0.0072
0.0072
1,164,984
-0.01(-48.57%)
May 16, 2016
0.0140
0.0150
0.0140
0.0140
180,349
+0.00(+0.00%)
May 13, 2016
0.0141
0.0141
0.0140
0.0140
34,680
-0.00(-0.71%)
May 12, 2016
0.0141
0.0141
0.0141
0.0141
25,000
+0.00(+0.00%)
May 11, 2016
0.0140
0.0160
0.0140
0.0141
101,400
-0.00(-6.31%)
May 10, 2016
0.0140
0.0158
0.0140
0.0150
68,154
+0.00(+7.50%)
May 09, 2016
0.0149
0.0150
0.0140
0.0140
37,857
-0.00(-5.72%)
May 06, 2016
0.0111
0.0160
0.0110
0.0149
138,516
+0.00(+6.07%)
May 05, 2016
0.0140
0.0145
0.0140
0.0140
127,189
-0.00(-6.67%)
May 03, 2016
0.0150
0.0150
0.0150
0
+0.00(+0.67%)
May 02, 2016
0.0142
0.0149
0.0140
0.0149
26,913
+0.00(+6.43%)
Apr 29, 2016
0.0144
0.0149
0.0140
0.0140
70,281
-0.00(-10.26%)
Apr 28, 2016
0.0144
0.0158
0.0144
0.0156
49,430
-0.00(-5.45%)
Apr 27, 2016
0.0146
0.0165
0.0142
0.0165
64,396
+0.00(+9.27%)
Apr 26, 2016
0.0142
0.0151
0.0142
0.0151
18,189
+0.00(+7.86%)
Apr 25, 2016
0.0142
0.0142
0.0140
0.0140
65,434
-0.00(-1.41%)
Apr 22, 2016
0.0145
0.0160
0.0142
0.0142
79,774
-0.00(-11.25%)
Apr 21, 2016
0.0142
0.0160
0.0141
0.0160
123,632
-0.00(-11.11%)
Apr 20, 2016
0.0141
0.0180
0.0141
0.0180
51,973
+0.00(+0.00%)
Apr 19, 2016
0.0110
0.0190
0.0110
0.0180
223,464
-0.00(-5.26%)
Apr 18, 2016
0.0180
0.0190
0.0165
0.0190
198,261
+0.00(+5.56%)
Apr 15, 2016
0.0126
0.0190
0.0126
0.0180
769,704
+0.00(+33.33%)
Apr 14, 2016
0.0160
0.0160
0.0111
0.0135
165,221
-0.00(-15.63%)
Apr 13, 2016
0.0114
0.0170
0.0109
0.0160
426,186
+0.01(+75.82%)
Apr 12, 2016
0.0170
0.0170
0.0091
0.0091
128,213
-0.01(-46.47%)
Apr 11, 2016
0.0167
0.0174
0.0164
0.0170
171,268
+0.00(+1.80%)
Apr 08, 2016
0.0130
0.0170
0.0130
0.0167
443,844
+0.00(+27.48%)
Apr 07, 2016
0.0150
0.0197
0.0131
0.0131
426,278
-0.00(-12.67%)
Apr 06, 2016
0.0080
0.0150
0.0080
0.0150
200,120
+0.00(+26.05%)
Apr 05, 2016
0.0129
0.0129
0.0119
0.0119
97,500
+0.00(+8.18%)
Apr 04, 2016
0.0101
0.0139
0.0101
0.0110
139,000
-0.00(-21.43%)
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.