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
Nord Precious Metals Mining Inc
(OP:
CCWOF
)
0.0264
+0.0007 (+2.72%)
Streaming Delayed Price
Updated: 2:57 PM EDT, Jun 12, 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, 2021
0.3500
0.3500
0.3286
0.3301
200,384
-0.01(-3.03%)
Mar 30, 2021
0.3300
0.3488
0.3300
0.3404
182,731
+0.01(+2.10%)
Mar 29, 2021
0.3570
0.3657
0.3305
0.3334
121,601
-0.02(-4.74%)
Mar 26, 2021
0.3500
0.3614
0.3500
0.3500
141,500
+0.00(+0.00%)
Mar 25, 2021
0.3940
0.3940
0.3500
0.3500
259,083
-0.02(-4.89%)
Mar 24, 2021
0.3840
0.4060
0.3625
0.3680
176,585
-0.02(-4.14%)
Mar 23, 2021
0.3800
0.3916
0.3749
0.3839
151,480
+0.00(+1.27%)
Mar 22, 2021
0.3880
0.3880
0.3553
0.3791
390,452
+0.03(+8.31%)
Mar 19, 2021
0.3477
0.3593
0.3410
0.3500
96,600
-0.00(-0.91%)
Mar 18, 2021
0.3599
0.3687
0.3523
0.3532
175,260
+0.00(+0.91%)
Mar 17, 2021
0.3380
0.3593
0.3360
0.3500
224,906
+0.01(+2.46%)
Mar 16, 2021
0.3401
0.3420
0.3310
0.3416
97,150
+0.01(+1.97%)
Mar 15, 2021
0.3405
0.3429
0.3289
0.3350
316,072
-0.01(-1.76%)
Mar 12, 2021
0.3600
0.3600
0.3390
0.3410
268,700
-0.00(-0.29%)
Mar 11, 2021
0.3450
0.3548
0.3390
0.3420
150,547
-0.00(-0.87%)
Mar 10, 2021
0.3507
0.3507
0.3351
0.3450
114,827
-0.00(-0.23%)
Mar 09, 2021
0.3564
0.3686
0.3381
0.3458
268,076
-0.01(-1.54%)
Mar 08, 2021
0.3674
0.3697
0.3488
0.3512
132,235
-0.01(-1.57%)
Mar 05, 2021
0.3490
0.3575
0.3308
0.3568
291,300
+0.01(+2.26%)
Mar 04, 2021
0.3671
0.3711
0.3259
0.3489
352,299
-0.02(-6.06%)
Mar 03, 2021
0.4000
0.4000
0.3714
0.3714
324,202
-0.03(-8.34%)
Mar 02, 2021
0.4540
0.4540
0.3759
0.4052
295,779
-0.00(-0.93%)
Mar 01, 2021
0.4079
0.4426
0.3925
0.4090
329,820
+0.00(+0.62%)
Feb 26, 2021
0.4107
0.4200
0.4000
0.4065
160,600
-0.01(-1.91%)
Feb 25, 2021
0.4432
0.4476
0.4105
0.4144
203,232
-0.02(-5.54%)
Feb 24, 2021
0.4317
0.4476
0.4205
0.4387
157,410
+0.00(+0.16%)
Feb 23, 2021
0.4573
0.4670
0.4198
0.4380
181,749
-0.01(-3.16%)
Feb 22, 2021
0.4539
0.4630
0.4090
0.4523
263,999
+0.03(+6.07%)
Feb 19, 2021
0.4720
0.4720
0.4260
0.4264
253,000
-0.01(-3.33%)
Feb 18, 2021
0.4606
0.4606
0.4300
0.4411
217,933
-0.02(-3.69%)
Feb 17, 2021
0.4700
0.4700
0.4472
0.4580
132,696
-0.02(-4.86%)
Feb 16, 2021
0.4550
0.4814
0.4480
0.4814
313,152
+0.02(+4.88%)
Feb 12, 2021
0.4756
0.4756
0.4468
0.4590
126,300
-0.00(-0.22%)
Feb 11, 2021
0.4737
0.4737
0.4490
0.4600
260,567
-0.01(-2.13%)
Feb 10, 2021
0.5000
0.5000
0.4562
0.4700
216,433
-0.02(-3.81%)
Feb 09, 2021
0.4870
0.4890
0.4630
0.4886
465,596
+0.01(+1.05%)
Feb 08, 2021
0.4700
0.4945
0.4700
0.4835
281,699
+0.01(+1.58%)
Feb 05, 2021
0.4887
0.5056
0.4526
0.4760
672,600
-0.01(-1.65%)
Feb 04, 2021
0.4946
0.5140
0.4412
0.4840
545,212
-0.02(-3.55%)
Feb 03, 2021
0.4806
0.5245
0.4806
0.5018
319,157
-0.00(-0.42%)
Feb 02, 2021
0.5392
0.5392
0.4766
0.5039
568,115
-0.05(-8.38%)
Feb 01, 2021
0.5657
0.6000
0.5200
0.5500
1,747,863
+0.09(+18.56%)
Jan 29, 2021
0.4112
0.4763
0.3988
0.4639
1,017,800
+0.07(+18.19%)
Jan 28, 2021
0.3892
0.4107
0.3567
0.3925
381,265
+0.01(+3.81%)
Jan 27, 2021
0.4000
0.4075
0.3651
0.3781
235,131
-0.03(-7.78%)
Jan 26, 2021
0.4350
0.4350
0.3922
0.4100
103,927
+0.00(+0.20%)
Jan 25, 2021
0.4100
0.4162
0.3975
0.4092
157,568
+0.01(+1.99%)
Jan 22, 2021
0.3906
0.4057
0.3835
0.4012
272,500
+0.01(+2.58%)
Jan 21, 2021
0.3967
0.4042
0.3902
0.3911
80,470
-0.01(-1.41%)
Jan 20, 2021
0.3850
0.4000
0.3819
0.3967
101,568
+0.02(+4.39%)
Jan 19, 2021
0.3900
0.3980
0.3790
0.3800
167,580
-0.01(-3.55%)
Jan 15, 2021
0.3949
0.4099
0.3751
0.3940
114,700
-0.01(-1.50%)
Jan 14, 2021
0.3910
0.4039
0.3864
0.4000
76,982
+0.00(+1.14%)
Jan 13, 2021
0.4004
0.4093
0.3861
0.3955
136,091
-0.00(-1.13%)
Jan 12, 2021
0.4102
0.4267
0.3922
0.4000
161,313
-0.02(-4.03%)
Jan 11, 2021
0.4250
0.4260
0.4051
0.4168
67,430
-0.01(-3.07%)
Jan 08, 2021
0.4685
0.4685
0.4054
0.4300
220,200
-0.02(-5.12%)
Jan 07, 2021
0.4734
0.4734
0.4472
0.4532
74,393
-0.00(-1.07%)
Jan 06, 2021
0.4581
0.4658
0.4432
0.4581
311,986
+0.01(+1.42%)
Jan 05, 2021
0.4525
0.4593
0.4389
0.4517
205,464
+0.01(+1.21%)
Jan 04, 2021
0.4615
0.4830
0.4365
0.4463
278,896
-0.00(-0.65%)
Dec 31, 2020
0.4492
0.4492
0.4492
332,324
-0.00(-0.18%)
Dec 30, 2020
0.4652
0.4716
0.4499
0.4500
332,324
-0.00(-1.03%)
Dec 29, 2020
0.4103
0.4626
0.4050
0.4547
541,967
+0.05(+12.55%)
Dec 28, 2020
0.4130
0.4719
0.4020
0.4040
222,338
+0.02(+4.23%)
Dec 24, 2020
0.3820
0.3980
0.3803
0.3876
106,800
-0.00(-0.56%)
Dec 23, 2020
0.4000
0.4000
0.3837
0.3898
69,680
-0.00(-0.05%)
Dec 22, 2020
0.3972
0.4041
0.3850
0.3900
80,637
-0.01(-2.50%)
Dec 21, 2020
0.4136
0.4136
0.3882
0.4000
246,002
-0.00(-0.42%)
Dec 18, 2020
0.4300
0.4300
0.3840
0.4017
322,000
-0.02(-4.65%)
Dec 17, 2020
0.4500
0.4522
0.4136
0.4213
320,616
-0.01(-2.84%)
Dec 16, 2020
0.4262
0.4345
0.4107
0.4336
133,714
+0.01(+1.31%)
Dec 15, 2020
0.4200
0.4280
0.3966
0.4280
137,306
+0.03(+7.00%)
Dec 14, 2020
0.4280
0.4337
0.4000
0.4000
280,567
-0.03(-7.36%)
Dec 11, 2020
0.4244
0.4330
0.4140
0.4318
76,500
-0.00(-0.28%)
Dec 10, 2020
0.4383
0.4497
0.4200
0.4330
66,594
+0.00(+0.05%)
Dec 09, 2020
0.4418
0.4477
0.4270
0.4328
42,635
-0.01(-1.57%)
Dec 08, 2020
0.4636
0.4636
0.4397
0.4397
79,475
-0.01(-2.29%)
Dec 07, 2020
0.4500
0.4711
0.4403
0.4500
248,319
-0.01(-1.42%)
Dec 04, 2020
0.4700
0.4780
0.4439
0.4565
104,500
-0.01(-2.83%)
Dec 03, 2020
0.4850
0.4850
0.4600
0.4698
185,856
+0.01(+2.35%)
Dec 02, 2020
0.4300
0.4700
0.4300
0.4590
42,354
+0.01(+2.00%)
Dec 01, 2020
0.4300
0.4505
0.4300
0.4500
72,332
+0.03(+6.06%)
Nov 30, 2020
0.4200
0.4243
0.4000
0.4243
193,083
+0.02(+4.77%)
Nov 27, 2020
0.4189
0.4189
0.4040
0.4050
73,300
-0.01(-3.23%)
Nov 25, 2020
0.4100
0.4185
0.3965
0.4185
58,500
+0.02(+3.95%)
Nov 24, 2020
0.4332
0.4332
0.3974
0.4026
91,689
-0.01(-1.88%)
Nov 23, 2020
0.4300
0.4300
0.4097
0.4103
182,622
-0.02(-4.38%)
Nov 20, 2020
0.4255
0.4396
0.4162
0.4291
36,500
+0.01(+3.40%)
Nov 19, 2020
0.4189
0.4250
0.4150
0.4150
67,494
-0.01(-2.74%)
Nov 18, 2020
0.4080
0.4304
0.4027
0.4267
71,132
+0.02(+4.63%)
Nov 17, 2020
0.4307
0.4334
0.3950
0.4078
94,876
-0.02(-5.21%)
Nov 16, 2020
0.4101
0.4302
0.4064
0.4302
152,140
+0.03(+6.67%)
Nov 13, 2020
0.4134
0.4134
0.4000
0.4033
66,600
-0.02(-4.48%)
Nov 12, 2020
0.4190
0.4235
0.4088
0.4222
71,902
+0.00(+0.91%)
Nov 11, 2020
0.4253
0.4392
0.4184
0.4184
32,312
-0.01(-3.06%)
Nov 10, 2020
0.4342
0.4400
0.4251
0.4316
60,876
-0.00(-0.35%)
Nov 09, 2020
0.4069
0.4342
0.3978
0.4331
155,909
-0.02(-3.76%)
Nov 06, 2020
0.4033
0.4554
0.4033
0.4500
166,200
+0.04(+9.76%)
Nov 05, 2020
0.3572
0.4100
0.3572
0.4100
214,400
+0.06(+17.14%)
Nov 04, 2020
0.3476
0.3500
0.3451
0.3500
10,992
-0.00(-0.09%)
Nov 03, 2020
0.3466
0.3600
0.3466
0.3503
187,545
+0.01(+2.40%)
Nov 02, 2020
0.3435
0.3450
0.3376
0.3421
100,568
+0.00(+0.12%)
Oct 30, 2020
0.3487
0.3700
0.3366
0.3417
350,900
-0.01(-4.02%)
Oct 29, 2020
0.3743
0.3743
0.3500
0.3560
47,007
-0.01(-2.73%)
Oct 28, 2020
0.3880
0.3880
0.3599
0.3660
86,418
-0.02(-4.49%)
Oct 27, 2020
0.3887
0.3939
0.3772
0.3832
36,204
+0.00(+0.84%)
Oct 26, 2020
0.4019
0.4269
0.3761
0.3800
103,078
-0.03(-7.32%)
Oct 23, 2020
0.4150
0.4222
0.4100
0.4100
37,500
+0.00(+0.81%)
Oct 22, 2020
0.4132
0.4135
0.4000
0.4067
52,599
-0.01(-2.02%)
Oct 21, 2020
0.4216
0.4319
0.4044
0.4151
95,570
-0.01(-1.89%)
Oct 20, 2020
0.4400
0.4414
0.4143
0.4231
96,662
-0.02(-3.82%)
Oct 19, 2020
0.4592
0.4592
0.4399
0.4399
76,383
-0.02(-4.99%)
Oct 16, 2020
0.4669
0.4729
0.4500
0.4630
207,900
-0.01(-1.93%)
Oct 15, 2020
0.4400
0.4721
0.4400
0.4721
165,283
+0.01(+2.79%)
Oct 14, 2020
0.4748
0.4748
0.4475
0.4593
152,800
-0.00(-0.52%)
Oct 13, 2020
0.4432
0.4813
0.4330
0.4617
168,834
+0.02(+3.99%)
Oct 12, 2020
0.4931
0.4931
0.4200
0.4440
523,594
+0.01(+1.56%)
Oct 09, 2020
0.3909
0.4372
0.3700
0.4372
170,800
+0.07(+18.16%)
Oct 08, 2020
0.3830
0.3869
0.3660
0.3700
223,530
+0.00(+0.27%)
Oct 07, 2020
0.3700
0.3700
0.3587
0.3690
32,953
+0.01(+2.50%)
Oct 06, 2020
0.3970
0.3970
0.3600
0.3600
164,798
-0.02(-5.26%)
Oct 05, 2020
0.3697
0.3871
0.3688
0.3800
250,425
+0.01(+2.70%)
Oct 02, 2020
0.3580
0.3879
0.3517
0.3700
76,700
-0.02(-5.61%)
Oct 01, 2020
0.3984
0.4087
0.3870
0.3920
156,466
-0.01(-2.00%)
Sep 30, 2020
0.3798
0.4118
0.3798
0.4000
199,264
+0.00(+0.45%)
Sep 29, 2020
0.3846
0.4056
0.3800
0.3982
62,215
-0.01(-1.29%)
Sep 28, 2020
0.3921
0.4034
0.3800
0.4034
55,783
+0.03(+7.32%)
Sep 25, 2020
0.3634
0.3759
0.3500
0.3759
103,900
-0.00(-1.05%)
Sep 24, 2020
0.3320
0.3900
0.3320
0.3799
156,836
+0.04(+11.74%)
Sep 23, 2020
0.3580
0.3851
0.3275
0.3400
353,772
-0.05(-13.51%)
Sep 22, 2020
0.3930
0.4170
0.3750
0.3931
191,084
-0.01(-2.38%)
Sep 21, 2020
0.4200
0.4274
0.3910
0.4027
107,487
-0.03(-6.35%)
Sep 18, 2020
0.4585
0.4585
0.4232
0.4300
114,000
-0.01(-2.85%)
Sep 17, 2020
0.4400
0.4490
0.4300
0.4426
255,285
-0.02(-4.86%)
Sep 16, 2020
0.4687
0.4687
0.4500
0.4652
120,558
+0.01(+1.22%)
Sep 15, 2020
0.4760
0.4760
0.4445
0.4596
200,870
-0.00(-0.09%)
Sep 14, 2020
0.4669
0.4725
0.4500
0.4600
138,233
+0.01(+2.91%)
Sep 11, 2020
0.4515
0.4609
0.4470
0.4470
59,500
-0.00(-0.67%)
Sep 10, 2020
0.4850
0.4850
0.4500
0.4500
110,935
-0.01(-3.00%)
Sep 09, 2020
0.4731
0.4800
0.4466
0.4639
125,272
-0.00(-0.66%)
Sep 08, 2020
0.4750
0.4791
0.4441
0.4670
240,589
-0.01(-1.68%)
Sep 04, 2020
0.4543
0.4915
0.4315
0.4750
243,700
+0.02(+3.46%)
Sep 03, 2020
0.4870
0.4911
0.4500
0.4591
200,828
-0.03(-5.65%)
Sep 02, 2020
0.4741
0.4933
0.4723
0.4866
39,061
+0.01(+1.86%)
Sep 01, 2020
0.4960
0.5001
0.4750
0.4777
137,614
-0.01(-1.67%)
Aug 31, 2020
0.4893
0.4963
0.4680
0.4858
193,617
-0.01(-2.55%)
Aug 28, 2020
0.5097
0.5200
0.4830
0.4985
219,100
-0.00(-0.30%)
Aug 27, 2020
0.5065
0.5220
0.4866
0.5000
90,995
-0.01(-1.96%)
Aug 26, 2020
0.5123
0.5352
0.5076
0.5100
185,906
+0.00(+0.45%)
Aug 25, 2020
0.5354
0.5354
0.5000
0.5077
164,970
-0.00(-0.45%)
Aug 24, 2020
0.4899
0.5151
0.4899
0.5100
251,240
+0.03(+6.25%)
Aug 21, 2020
0.4932
0.4961
0.4750
0.4800
89,000
-0.01(-2.68%)
Aug 20, 2020
0.4854
0.5013
0.4832
0.4932
115,783
+0.00(+0.80%)
Aug 19, 2020
0.4951
0.5000
0.4700
0.4893
137,303
-0.00(-0.75%)
Aug 18, 2020
0.5500
0.5500
0.4856
0.4930
183,927
-0.04(-7.82%)
Aug 17, 2020
0.4710
0.5491
0.4710
0.5348
674,568
+0.09(+21.27%)
Aug 14, 2020
0.4582
0.4855
0.4400
0.4410
487,600
-0.02(-3.63%)
Aug 13, 2020
0.3830
0.4576
0.3830
0.4576
319,573
+0.07(+17.18%)
Aug 12, 2020
0.4022
0.4125
0.3900
0.3905
124,157
+0.01(+1.30%)
Aug 11, 2020
0.3947
0.4249
0.3855
0.3855
97,915
-0.04(-8.97%)
Aug 10, 2020
0.4396
0.4460
0.4083
0.4235
105,900
-0.01(-1.99%)
Aug 07, 2020
0.4300
0.4377
0.4079
0.4321
336,100
-0.01(-1.80%)
Aug 06, 2020
0.4570
0.4640
0.4324
0.4400
173,063
-0.01(-2.68%)
Aug 05, 2020
0.4780
0.4825
0.4500
0.4521
330,750
-0.01(-1.72%)
Aug 04, 2020
0.4660
0.4780
0.4500
0.4600
218,515
-0.01(-3.16%)
Aug 03, 2020
0.4900
0.4900
0.4500
0.4750
514,004
+0.03(+7.18%)
Jul 31, 2020
0.4220
0.4513
0.4010
0.4432
494,400
+0.02(+5.52%)
Jul 30, 2020
0.4356
0.4444
0.4160
0.4200
29,303
+0.00(+0.02%)
Jul 29, 2020
0.4290
0.4513
0.4180
0.4199
56,548
-0.02(-4.00%)
Jul 28, 2020
0.4500
0.4591
0.4290
0.4374
242,254
-0.00(-0.79%)
Jul 27, 2020
0.4746
0.4861
0.4180
0.4409
316,577
-0.00(-0.77%)
Jul 24, 2020
0.4545
0.4800
0.4200
0.4443
631,200
+0.01(+2.14%)
Jul 23, 2020
0.4695
0.4745
0.4339
0.4350
151,216
-0.03(-6.23%)
Jul 22, 2020
0.4959
0.5155
0.4575
0.4639
586,457
-0.02(-3.15%)
Jul 21, 2020
0.4881
0.5036
0.4577
0.4790
470,093
+0.01(+1.78%)
Jul 20, 2020
0.4469
0.4760
0.4469
0.4706
162,895
+0.04(+8.18%)
Jul 17, 2020
0.4347
0.4498
0.4320
0.4350
37,000
+0.01(+1.16%)
Jul 16, 2020
0.4286
0.4394
0.4286
0.4300
21,556
-0.01(-1.76%)
Jul 15, 2020
0.4401
0.4401
0.4205
0.4377
25,944
+0.01(+1.81%)
Jul 14, 2020
0.4280
0.4476
0.4101
0.4299
118,667
-0.01(-2.54%)
Jul 13, 2020
0.4542
0.4744
0.4411
0.4411
216,371
+0.00(+0.80%)
Jul 10, 2020
0.4696
0.4696
0.4300
0.4376
171,200
-0.03(-6.91%)
Jul 09, 2020
0.5145
0.5145
0.4360
0.4701
132,311
-0.02(-4.06%)
Jul 08, 2020
0.4850
0.4920
0.4600
0.4900
705,752
+0.05(+11.72%)
Jul 07, 2020
0.3941
0.4609
0.3941
0.4386
143,434
+0.01(+2.72%)
Jul 06, 2020
0.4155
0.4300
0.4075
0.4270
141,878
+0.02(+6.03%)
Jul 02, 2020
0.4400
0.4400
0.4026
0.4027
124,400
-0.02(-3.94%)
Jul 01, 2020
0.4211
0.4747
0.4150
0.4192
130,205
-0.01(-2.44%)
Jun 30, 2020
0.3835
0.4297
0.3750
0.4297
115,150
+0.05(+13.08%)
Jun 29, 2020
0.3723
0.3979
0.3700
0.3800
39,277
-0.00(-1.04%)
Jun 26, 2020
0.4059
0.4059
0.3840
0.3840
55,200
-0.01(-1.54%)
Jun 25, 2020
0.3914
0.4063
0.3753
0.3900
69,092
+0.01(+1.30%)
Jun 24, 2020
0.4100
0.4123
0.3713
0.3850
91,195
-0.02(-5.64%)
Jun 23, 2020
0.3800
0.4165
0.3800
0.4080
274,545
+0.03(+7.94%)
Jun 22, 2020
0.3816
0.3816
0.3665
0.3780
34,788
+0.01(+1.59%)
Jun 19, 2020
0.3949
0.3949
0.3572
0.3721
246,900
-0.02(-3.97%)
Jun 18, 2020
0.3970
0.4000
0.3801
0.3875
36,270
+0.01(+1.81%)
Jun 17, 2020
0.4092
0.4175
0.3779
0.3806
98,788
-0.04(-8.49%)
Jun 16, 2020
0.4400
0.4400
0.4035
0.4159
153,600
-0.00(-0.98%)
Jun 15, 2020
0.3941
0.4305
0.3716
0.4200
190,460
+0.03(+9.09%)
Jun 12, 2020
0.3859
0.4014
0.3800
0.3850
107,700
+0.01(+1.32%)
Jun 11, 2020
0.3926
0.4100
0.3630
0.3800
162,867
-0.01(-1.55%)
Jun 10, 2020
0.4210
0.4210
0.3812
0.3860
32,035
-0.01(-3.50%)
Jun 09, 2020
0.3966
0.4196
0.3716
0.4000
74,390
+0.00(+0.08%)
Jun 08, 2020
0.3599
0.3997
0.3518
0.3997
213,536
+0.05(+12.81%)
Jun 05, 2020
0.3530
0.3667
0.3486
0.3543
66,500
+0.00(+1.23%)
Jun 04, 2020
0.3660
0.3818
0.3468
0.3500
78,414
-0.03(-7.41%)
Jun 03, 2020
0.3950
0.3950
0.3780
0.3780
52,568
-0.02(-4.50%)
Jun 02, 2020
0.4166
0.4166
0.3846
0.3958
83,914
-0.04(-8.15%)
Jun 01, 2020
0.4200
0.4361
0.4191
0.4309
100,864
+0.02(+5.41%)
May 29, 2020
0.4186
0.4186
0.3942
0.4088
116,400
+0.00(+0.94%)
May 28, 2020
0.4001
0.4163
0.3889
0.4050
157,513
-0.00(-1.03%)
May 27, 2020
0.4047
0.4099
0.3900
0.4092
18,050
+0.02(+4.07%)
May 26, 2020
0.3818
0.4235
0.3818
0.3932
15,924
-0.01(-1.60%)
May 22, 2020
0.3675
0.4027
0.3675
0.3996
65,000
+0.03(+7.91%)
May 21, 2020
0.4007
0.4007
0.3700
0.3703
22,826
-0.02(-5.85%)
May 20, 2020
0.3979
0.4060
0.3862
0.3933
52,460
-0.00(-1.16%)
May 19, 2020
0.4211
0.4211
0.3902
0.3979
82,619
-0.02(-4.12%)
May 18, 2020
0.4000
0.4300
0.3835
0.4150
8,994
+0.04(+11.56%)
May 15, 2020
0.3320
0.3859
0.3320
0.3720
129,800
+0.03(+7.79%)
May 14, 2020
0.3101
0.3569
0.3101
0.3451
25,060
+0.02(+6.35%)
May 13, 2020
0.3500
0.3613
0.3238
0.3245
31,777
-0.05(-12.93%)
May 12, 2020
0.3592
0.3748
0.3592
0.3727
13,300
+0.02(+6.49%)
May 11, 2020
0.3349
0.3504
0.3267
0.3500
162,991
+0.03(+8.36%)
May 08, 2020
0.3250
0.3250
0.3109
0.3230
17,800
-0.02(-5.97%)
May 07, 2020
0.3150
0.3435
0.3125
0.3435
64,339
+0.03(+11.31%)
May 06, 2020
0.2960
0.3086
0.2960
0.3086
11,200
+0.01(+4.97%)
May 05, 2020
0.2899
0.2998
0.2810
0.2940
139,032
+0.01(+5.15%)
May 04, 2020
0.2894
0.2894
0.2796
0.2796
1,777
-0.01(-2.37%)
May 01, 2020
0.2801
0.2864
0.2670
0.2864
39,500
+0.00(+0.49%)
Apr 30, 2020
0.2900
0.2925
0.2845
0.2850
46,730
-0.01(-4.68%)
Apr 29, 2020
0.2933
0.3000
0.2843
0.2990
159,748
-0.00(-1.29%)
Apr 28, 2020
0.3029
0.3029
0.3029
0.3029
5,092
+0.00(+0.03%)
Apr 27, 2020
0.2900
0.3028
0.2819
0.3028
18,342
+0.01(+2.30%)
Apr 24, 2020
0.3001
0.3001
0.2775
0.2960
78,500
+0.00(+0.51%)
Apr 23, 2020
0.2750
0.2976
0.2750
0.2945
32,785
+0.02(+8.47%)
Apr 22, 2020
0.2600
0.2800
0.2600
0.2715
27,048
+0.02(+6.18%)
Apr 21, 2020
0.2640
0.2640
0.2501
0.2557
51,823
-0.03(-9.77%)
Apr 20, 2020
0.2911
0.3090
0.2800
0.2834
40,011
-0.02(-5.31%)
Apr 17, 2020
0.2912
0.3100
0.2912
0.2993
26,000
-0.01(-2.98%)
Apr 16, 2020
0.2961
0.3094
0.2910
0.3085
25,100
+0.00(+1.15%)
Apr 15, 2020
0.3231
0.3231
0.2923
0.3050
43,915
-0.03(-8.19%)
Apr 14, 2020
0.3200
0.3323
0.3041
0.3322
29,093
+0.02(+6.44%)
Apr 13, 2020
0.2969
0.3121
0.2908
0.3121
88,004
+0.02(+8.37%)
Apr 09, 2020
0.2832
0.2970
0.2832
0.2880
17,500
+0.01(+4.01%)
Apr 08, 2020
0.2640
0.2773
0.2640
0.2769
16,585
-0.00(-0.04%)
Apr 07, 2020
0.2935
0.3029
0.2704
0.2770
17,656
+0.00(+0.22%)
Apr 06, 2020
0.2699
0.2764
0.2650
0.2764
16,490
+0.02(+6.31%)
Apr 03, 2020
0.2500
0.2600
0.2461
0.2600
20,600
+0.01(+5.73%)
Apr 02, 2020
0.2366
0.2499
0.2366
0.2459
25,500
+0.03(+13.84%)
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.