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
Two Hands Corp
(OP:
TWOH
)
0.0003
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2018
0.0048
0.0048
0.0048
0
-0.00(-2.04%)
Mar 28, 2018
0.0068
0.0069
0.0034
0.0049
9,501,583
-0.00(-19.67%)
Mar 27, 2018
0.0075
0.0080
0.0060
0.0061
2,532,000
-0.00(-16.44%)
Mar 26, 2018
0.0082
0.0082
0.0065
0.0073
1,026,634
-0.00(-6.41%)
Mar 23, 2018
0.0082
0.0083
0.0062
0.0078
1,027,276
+0.00(+0.00%)
Mar 22, 2018
0.0071
0.0082
0.0060
0.0078
5,508,704
+0.00(+13.04%)
Mar 21, 2018
0.0054
0.0069
0.0050
0.0069
753,412
+0.00(+27.78%)
Mar 20, 2018
0.0050
0.0054
0.0050
0.0054
123,001
-0.00(-1.82%)
Mar 19, 2018
0.0052
0.0055
0.0050
0.0055
108,854
+0.00(+0.00%)
Mar 16, 2018
0.0055
0.0055
0.0051
0.0055
272,919
+0.00(+5.77%)
Mar 15, 2018
0.0055
0.0055
0.0052
0.0052
199,812
-0.00(-5.45%)
Mar 14, 2018
0.0055
0.0055
0.0055
0.0055
1,000
+0.00(+5.77%)
Mar 13, 2018
0.0052
0.0052
0.0052
0.0052
31,077
+0.00(+0.00%)
Mar 12, 2018
0.0065
0.0065
0.0052
0.0052
46,535
-0.00(-16.13%)
Mar 09, 2018
0.0052
0.0062
0.0052
0.0062
43,217
+0.00(+0.00%)
Mar 08, 2018
0.0057
0.0062
0.0057
0.0062
86,274
+0.00(+12.73%)
Mar 07, 2018
0.0062
0.0062
0.0055
0.0055
181,000
-0.00(-11.29%)
Mar 06, 2018
0.0070
0.0070
0.0062
0.0062
189,401
-0.00(-12.06%)
Mar 05, 2018
0.0074
0.0074
0.0066
0.0070
51,225
-0.00(-10.76%)
Mar 02, 2018
0.0062
0.0079
0.0060
0.0079
325,000
-0.00(-1.25%)
Mar 01, 2018
0.0075
0.0093
0.0060
0.0080
2,166,801
+0.00(+9.59%)
Feb 28, 2018
0.0063
0.0073
0.0060
0.0073
305,689
+0.00(+0.00%)
Feb 27, 2018
0.0070
0.0074
0.0064
0.0073
352,900
+0.00(+4.29%)
Feb 26, 2018
0.0060
0.0074
0.0060
0.0070
135,756
-0.00(-5.41%)
Feb 23, 2018
0.0073
0.0075
0.0060
0.0074
41,000
+0.00(+0.00%)
Feb 22, 2018
0.0061
0.0074
0.0060
0.0074
65,500
+0.00(+13.85%)
Feb 21, 2018
0.0065
0.0065
0.0065
0.0065
95,000
+0.00(+4.84%)
Feb 20, 2018
0.0062
0.0062
0.0061
0.0062
280,000
+0.00(+0.00%)
Feb 16, 2018
0.0062
0.0062
0.0062
0
+0.00(+1.64%)
Feb 15, 2018
0.0061
0.0061
0.0060
0.0061
413,726
-0.00(-11.59%)
Feb 14, 2018
0.0068
0.0069
0.0068
0.0069
123,000
+0.00(+2.99%)
Feb 13, 2018
0.0067
0.0067
0.0067
23,500
+0.00(+0.00%)
Feb 12, 2018
0.0070
0.0070
0.0055
0.0067
1,642,945
-0.00(-4.29%)
Feb 09, 2018
0.0061
0.0078
0.0056
0.0070
1,744,714
+0.00(+16.67%)
Feb 08, 2018
0.0076
0.0076
0.0056
0.0060
548,383
-0.00(-21.05%)
Feb 07, 2018
0.0080
0.0080
0.0070
0.0076
989,898
-0.00(-13.64%)
Feb 06, 2018
0.0091
0.0092
0.0070
0.0088
2,804,431
-0.00(-6.38%)
Feb 05, 2018
0.0095
0.0095
0.0084
0.0094
652,156
+0.00(+10.59%)
Feb 02, 2018
0.0098
0.0110
0.0085
0.0085
7,525,234
+0.00(+0.00%)
Feb 01, 2018
0.0095
0.0095
0.0077
0.0085
670,950
-0.00(-10.53%)
Jan 31, 2018
0.0082
0.0095
0.0077
0.0095
174,551
+0.00(+15.85%)
Jan 30, 2018
0.0092
0.0092
0.0082
0.0082
125,849
-0.00(-10.87%)
Jan 29, 2018
0.0080
0.0092
0.0077
0.0092
216,301
+0.00(+8.24%)
Jan 26, 2018
0.0094
0.0094
0.0080
0.0085
36,000
+0.00(+11.84%)
Jan 25, 2018
0.0085
0.0092
0.0076
0.0076
302,605
-0.00(-16.48%)
Jan 24, 2018
0.0098
0.0099
0.0081
0.0091
236,203
+0.00(+2.25%)
Jan 23, 2018
0.0075
0.0099
0.0075
0.0089
146,711
+0.00(+18.67%)
Jan 22, 2018
0.0090
0.0102
0.0073
0.0075
288,756
-0.00(-16.67%)
Jan 19, 2018
0.0090
0.0090
0.0073
0.0090
330,880
+0.00(+1.12%)
Jan 18, 2018
0.0105
0.0082
0.0089
2,448,312
-0.00(-12.92%)
Jan 17, 2018
0.0130
0.0130
0.0093
0.0102
3,151,729
-0.00(-11.13%)
Jan 16, 2018
0.0125
0.0128
0.0100
0.0115
10,232,901
+0.00(+13.86%)
Jan 12, 2018
0.0101
0.0101
0.0101
0
+0.00(+1.00%)
Jan 11, 2018
0.0096
0.0100
0.0096
0.0100
3,125
-0.00(-12.28%)
Jan 10, 2018
0.0113
0.0114
0.0095
0.0114
325,450
+0.00(+0.88%)
Jan 09, 2018
0.0095
0.0113
0.0095
0.0113
82,808
+0.00(+13.00%)
Jan 08, 2018
0.0100
0.0100
0.0100
0.0100
5,007
-0.00(-13.04%)
Jan 05, 2018
0.0105
0.0115
0.0099
0.0115
34,099
+0.00(+0.88%)
Jan 04, 2018
0.0116
0.0150
0.0095
0.0114
954,164
-0.00(-0.87%)
Jan 03, 2018
0.0107
0.0115
0.0107
0.0115
8,010
-0.00(-0.86%)
Jan 02, 2018
0.0116
0.0116
0.0098
0.0116
208,413
+0.00(+0.00%)
Dec 29, 2017
0.0116
0.0116
0.0116
0
-0.00(-0.85%)
Dec 28, 2017
0.0145
0.0154
0.0100
0.0117
2,715,851
-0.00(-26.42%)
Dec 27, 2017
0.0120
0.0159
0.0100
0.0159
372,883
+0.00(+14.39%)
Dec 26, 2017
0.0111
0.0164
0.0111
0.0139
4,936,353
-0.00(-12.58%)
Dec 22, 2017
0.0130
0.0159
0.0110
0.0159
120,441
-0.00(-0.62%)
Dec 21, 2017
0.0160
0.0169
0.0160
0.0160
68,072
-0.00(-14.44%)
Dec 20, 2017
0.0160
0.0187
0.0160
0.0187
6,364
-0.00(-0.53%)
Dec 19, 2017
0.0189
0.0189
0.0160
0.0188
415,926
-0.00(-0.53%)
Dec 18, 2017
0.0175
0.0189
0.0160
0.0189
32,096
+0.00(+0.00%)
Dec 15, 2017
0.0160
0.0192
0.0160
0.0189
28,483
+0.00(+0.00%)
Dec 14, 2017
0.0194
0.0194
0.0160
0.0189
1,992,067
-0.00(-2.07%)
Dec 13, 2017
0.0198
0.0198
0.0160
0.0193
632,863
-0.00(-2.03%)
Dec 12, 2017
0.0205
0.0205
0.0162
0.0197
944,650
-0.00(-1.01%)
Dec 11, 2017
0.0205
0.0205
0.0176
0.0199
113,296
-0.00(-0.50%)
Dec 08, 2017
0.0278
0.0278
0.0175
0.0200
3,366,060
-0.00(-17.01%)
Dec 07, 2017
0.0275
0.0360
0.0200
0.0241
1,766,359
+0.00(+19.31%)
Dec 06, 2017
0.0202
0.0202
0.0202
0.0202
14,449
+0.00(+0.00%)
Dec 05, 2017
0.0279
0.0279
0.0200
0.0202
560,056
-0.01(-25.19%)
Dec 04, 2017
0.0210
0.0270
0.0210
0.0270
256,054
+0.00(+8.00%)
Dec 01, 2017
0.0200
0.0250
0.0200
0.0250
23,033
-0.00(-2.72%)
Nov 30, 2017
0.0200
0.0257
0.0200
0.0257
4,116
+0.00(+0.00%)
Nov 29, 2017
0.0213
0.0257
0.0195
0.0257
170,305
-0.00(-4.81%)
Nov 28, 2017
0.0186
0.0270
0.0183
0.0270
111,408
-0.00(-3.23%)
Nov 27, 2017
0.0180
0.0280
0.0180
0.0279
87,332
-0.00(-3.12%)
Nov 22, 2017
0.0288
0.0288
0.0288
0
+0.00(+20.00%)
Nov 21, 2017
0.0280
0.0280
0.0210
0.0240
444,260
-0.01(-22.08%)
Nov 20, 2017
0.0337
0.0337
0.0308
0.0308
17,363
-0.00(-2.22%)
Nov 17, 2017
0.0380
0.0380
0.0280
0.0315
766,998
-0.01(-18.18%)
Nov 16, 2017
0.0390
0.0450
0.0300
0.0385
2,222,310
+0.01(+54.00%)
Nov 15, 2017
0.0250
0.0282
0.0250
0.0250
33,080
+0.00(+19.05%)
Nov 14, 2017
0.0374
0.0374
0.0200
0.0210
27,600
-0.02(-44.00%)
Nov 13, 2017
0.0200
0.0375
0.0200
0.0375
26,272
+0.01(+34.41%)
Nov 10, 2017
0.0280
0.0280
0.0240
0.0279
50,050
-0.00(-12.26%)
Nov 09, 2017
0.0240
0.0318
0.0240
0.0318
5,200
-0.00(-0.31%)
Nov 08, 2017
0.0294
0.0319
0.0265
0.0319
17,906
+0.00(+0.00%)
Nov 07, 2017
0.0380
0.0380
0.0240
0.0319
232,400
-0.01(-15.83%)
Nov 06, 2017
0.0295
0.0379
0.0270
0.0379
34,875
+0.00(+8.29%)
Nov 03, 2017
0.0295
0.0350
0.0295
0.0350
16,150
+0.00(+0.00%)
Nov 02, 2017
0.0350
0.0350
0.0300
0.0350
117,500
-0.00(-12.50%)
Nov 01, 2017
0.0400
0.0400
0.0300
0.0400
562,987
+0.00(+0.00%)
Oct 31, 2017
0.0385
0.0470
0.0320
0.0400
1,350,829
+0.00(+10.65%)
Oct 30, 2017
0.0400
0.0400
0.0350
0.0362
19,900
-0.00(-9.62%)
Oct 27, 2017
0.0400
0.0400
0.0300
0.0400
46,080
+0.00(+0.00%)
Oct 26, 2017
0.0350
0.0400
0.0300
0.0400
128,833
+0.00(+14.29%)
Oct 25, 2017
0.0600
0.0610
0.0350
0.0350
954,162
-0.00(-12.50%)
Oct 24, 2017
0.0400
0.0400
0.0400
0.0400
4,260
-0.00(-4.76%)
Oct 23, 2017
0.0550
0.0550
0.0420
0.0420
88,600
-0.01(-20.75%)
Oct 20, 2017
0.0500
0.0530
0.0465
0.0530
152,889
+0.01(+13.88%)
Oct 19, 2017
0.0474
0.0480
0.0410
0.0465
572,726
+0.01(+22.47%)
Oct 18, 2017
0.0400
0.0460
0.0380
0.0380
178,618
-0.00(-4.76%)
Oct 17, 2017
0.0360
0.0399
0.0300
0.0399
127,915
-0.01(-11.33%)
Oct 16, 2017
0.0300
0.0450
0.0270
0.0450
127,435
+0.01(+19.05%)
Oct 13, 2017
0.0460
0.0460
0.0300
0.0378
443,171
-0.01(-23.64%)
Oct 12, 2017
0.0500
0.0500
0.0410
0.0495
33,549
-0.00(-1.00%)
Oct 11, 2017
0.0530
0.0530
0.0455
0.0500
249,599
+0.01(+11.11%)
Oct 10, 2017
0.0400
0.0479
0.0370
0.0450
89,299
+0.00(+0.22%)
Oct 09, 2017
0.0475
0.0475
0.0327
0.0449
126,891
-0.00(-5.27%)
Oct 06, 2017
0.0600
0.0650
0.0370
0.0474
804,383
-0.01(-16.84%)
Oct 05, 2017
0.0500
0.0650
0.0500
0.0570
1,602,092
+0.01(+35.71%)
Oct 04, 2017
0.0350
0.0500
0.0350
0.0420
882,384
+0.01(+31.25%)
Oct 03, 2017
0.0311
0.0360
0.0311
0.0320
37,072
+0.00(+2.89%)
Oct 02, 2017
0.0350
0.0360
0.0278
0.0311
38,077
-0.00(-11.14%)
Sep 29, 2017
0.0340
0.0361
0.0340
0.0350
35,902
+0.00(+0.00%)
Sep 28, 2017
0.0275
0.0350
0.0275
0.0350
107,992
+0.01(+27.27%)
Sep 27, 2017
0.0288
0.0300
0.0271
0.0275
98,833
-0.00(-7.87%)
Sep 26, 2017
0.0310
0.0310
0.0299
0.0299
7,881
-0.00(-3.71%)
Sep 25, 2017
0.0322
0.0322
0.0265
0.0310
51,625
-0.01(-18.21%)
Sep 22, 2017
0.0270
0.0379
0.0270
0.0379
51,700
+0.01(+26.33%)
Sep 21, 2017
0.0399
0.0399
0.0271
0.0300
39,714
-0.01(-24.81%)
Sep 20, 2017
0.0450
0.0450
0.0230
0.0399
210,389
-0.01(-20.20%)
Sep 19, 2017
0.0550
0.0550
0.0340
0.0500
33,957
-0.01(-12.28%)
Sep 18, 2017
0.0380
0.0578
0.0380
0.0570
340,078
-0.00(-5.00%)
Sep 15, 2017
0.0600
0.0600
0.0400
0.0600
402,004
+0.00(+0.00%)
Sep 14, 2017
0.0750
0.0750
0.0420
0.0600
384,746
-0.00(-1.64%)
Sep 13, 2017
0.0600
0.0850
0.0495
0.0610
1,876,006
+0.02(+52.50%)
Sep 12, 2017
0.0330
0.0400
0.0330
0.0400
54,520
+0.01(+21.21%)
Sep 11, 2017
0.0390
0.0390
0.0240
0.0330
48,998
-0.02(-34.00%)
Sep 06, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.40%)
Sep 05, 2017
0.0390
0.0498
0.0390
0.0498
616
-0.00(-0.20%)
Sep 01, 2017
0.0499
0.0499
0.0499
0.0499
4,999
-0.00(-0.20%)
Aug 30, 2017
0.0500
0.0500
0.0500
29
+0.00(+0.00%)
Aug 29, 2017
0.0380
0.0500
0.0380
0.0500
5,103
+0.00(+0.00%)
Aug 28, 2017
0.0500
0.0500
0.0500
0.0500
600
+0.00(+0.00%)
Aug 25, 2017
0.0435
0.0500
0.0370
0.0500
1,350
+0.00(+0.00%)
Aug 24, 2017
0.0500
0.0500
0.0500
0.0500
11,600
+0.01(+23.46%)
Aug 23, 2017
0.0580
0.0580
0.0405
0.0405
3,900
-0.02(-31.36%)
Aug 22, 2017
0.0650
0.0650
0.0590
0.0590
1,428
+0.02(+55.26%)
Aug 21, 2017
0.0380
0.0380
0.0380
0.0380
1,000
-0.03(-44.93%)
Aug 17, 2017
0.0690
0.0690
0.0690
1
-0.01(-13.10%)
Aug 16, 2017
0.0380
0.0848
0.0380
0.0794
4,880
-0.02(-18.56%)
Aug 15, 2017
0.0380
0.0975
0.0380
0.0975
5,103
+0.05(+86.78%)
Aug 10, 2017
0.0522
0.0522
0.0522
0
-0.01(-13.00%)
Aug 09, 2017
0.0640
0.0640
0.0600
0.0600
194,603
-0.01(-8.81%)
Aug 08, 2017
0.0658
0.0658
0.0658
0.0658
1,500
-0.00(-1.79%)
Aug 07, 2017
0.0460
0.0670
0.0460
0.0670
9,000
+0.00(+0.00%)
Aug 04, 2017
0.0405
0.0670
0.0405
0.0670
3,100
+0.01(+21.82%)
Aug 03, 2017
0.0550
0.0550
0.0500
0.0550
109,100
-0.02(-29.49%)
Aug 02, 2017
0.0700
0.0780
0.0600
0.0780
55,100
-0.01(-10.76%)
Aug 01, 2017
0.0800
0.0874
0.0750
0.0874
50,902
-0.01(-14.31%)
Jul 31, 2017
0.0800
0.1020
0.0800
0.1020
630
-0.00(-0.10%)
Jul 28, 2017
0.0825
0.1021
0.0825
0.1021
900
-0.00(-2.20%)
Jul 26, 2017
0.1044
0.1044
0.1044
0
-0.01(-5.35%)
Jul 25, 2017
0.0750
0.1174
0.0750
0.1103
5,595
-0.00(-2.39%)
Jul 24, 2017
0.0875
0.1130
0.0875
0.1130
517
+0.01(+13.00%)
Jul 21, 2017
0.0805
0.1000
0.0800
0.1000
38,757
+0.02(+25.00%)
Jul 20, 2017
0.1100
0.1159
0.0800
0.0800
36,421
-0.03(-25.37%)
Jul 19, 2017
0.0820
0.1072
0.0820
0.1072
700
-0.01(-9.23%)
Jul 18, 2017
0.1600
0.1600
0.0800
0.1181
34,746
-0.00(-1.91%)
Jul 17, 2017
0.1204
0.0635
0.1204
1,200
+0.01(+9.45%)
Jul 14, 2017
0.0795
0.1100
0.0795
0.1100
33,451
+0.03(+43.79%)
Jul 13, 2017
0.0763
0.0765
0.0763
0.0765
44,823
+0.00(+2.00%)
Jul 12, 2017
0.0750
0.0750
0.0750
0.0750
799
+0.00(+0.00%)
Jul 10, 2017
0.0750
0.0750
0.0750
0
-0.01(-14.68%)
Jul 07, 2017
0.0850
0.0879
0.0750
0.0879
1,720
+0.00(+0.00%)
Jul 06, 2017
0.0843
0.0879
0.0750
0.0879
6,150
-0.00(-5.08%)
Jul 05, 2017
0.0935
0.0935
0.0750
0.0926
400
+0.02(+23.47%)
Jul 03, 2017
0.0750
0.0750
0.0750
0.0750
200
-0.02(-19.01%)
Jun 30, 2017
0.0843
0.0926
0.0843
0.0926
10,555
+0.00(+0.00%)
Jun 29, 2017
0.0750
0.0926
0.0750
0.0926
2,100
-0.00(-0.11%)
Jun 28, 2017
0.0750
0.0927
0.0750
0.0927
1,100
+0.00(+0.00%)
Jun 27, 2017
0.0750
0.0927
0.0750
0.0927
1,800
-0.00(-4.33%)
Jun 26, 2017
0.1100
0.1100
0.0720
0.0969
26,775
-0.00(-3.10%)
Jun 23, 2017
0.1100
0.1100
0.0867
0.1000
23,350
-0.01(-6.89%)
Jun 22, 2017
0.1226
0.1300
0.0979
0.1074
93,980
-0.05(-31.90%)
Jun 21, 2017
0.2000
0.2000
0.1355
0.1577
126,289
-0.04(-21.15%)
Jun 20, 2017
0.2300
0.2350
0.1320
0.2000
249,160
-0.02(-9.09%)
Jun 19, 2017
0.2200
0.2450
0.2200
0.2200
16,135
+0.00(+0.00%)
Jun 16, 2017
0.2210
0.2450
0.2200
0.2200
13,685
-0.00(-0.45%)
Jun 15, 2017
0.2400
0.2450
0.2200
0.2210
22,054
-0.02(-7.92%)
Jun 14, 2017
0.2350
0.2400
0.2300
0.2400
39,020
+0.00(+0.00%)
Jun 13, 2017
0.2200
0.2488
0.2200
0.2400
42,948
+0.02(+9.09%)
Jun 12, 2017
0.3100
0.3450
0.2100
0.2200
529,653
-0.06(-20.00%)
Jun 09, 2017
0.2650
0.2770
0.2649
0.2750
9,027
+0.02(+5.77%)
Jun 08, 2017
0.2600
0.2600
0.2600
0.2600
3,000
+0.01(+4.00%)
Jun 06, 2017
0.2500
0.2500
0.2500
68
+0.00(+0.00%)
Jun 05, 2017
0.2500
0.2500
0.2500
0.2500
175
+0.01(+3.73%)
Jun 02, 2017
0.2780
0.2780
0.2410
0.2410
2,001
-0.06(-19.67%)
Jun 01, 2017
0.2450
0.3000
0.2250
0.3000
4,716
+0.02(+7.91%)
May 31, 2017
0.2410
0.2780
0.2410
0.2780
5,778
-0.05(-14.20%)
May 30, 2017
0.3055
0.3240
0.3000
0.3240
3,989
+0.00(+0.00%)
May 26, 2017
0.2915
0.2915
0.2850
0.3240
10,419
+0.03(+9.83%)
May 25, 2017
0.2650
0.2950
0.2650
0.2950
4,000
-0.00(-1.50%)
May 24, 2017
0.2995
0.2995
0.2995
0.2995
188
+0.00(+0.00%)
May 19, 2017
0.2995
0.2995
0.2995
4
+0.01(+1.97%)
May 18, 2017
0.2650
0.2937
0.2650
0.2937
5,191
+0.01(+1.98%)
May 17, 2017
0.2937
0.2937
0.2600
0.2880
5,369
-0.01(-3.68%)
May 16, 2017
0.2400
0.2990
0.2400
0.2990
39,162
+0.04(+15.89%)
May 15, 2017
0.2500
0.2580
0.2300
0.2580
13,565
+0.01(+3.20%)
May 12, 2017
0.2420
0.2580
0.2250
0.2500
19,301
-0.04(-13.19%)
May 11, 2017
0.2250
0.2890
0.2250
0.2880
12,827
-0.00(-0.35%)
May 10, 2017
0.2900
0.2900
0.2890
0.2890
6,897
-0.00(-0.34%)
May 09, 2017
0.2775
0.3300
0.2600
0.2900
57,708
-0.03(-9.38%)
May 08, 2017
0.4400
0.4900
0.3200
0.3200
159,172
+0.00(+0.00%)
May 05, 2017
0.3200
0.3200
0.3200
0.3200
2,500
-0.06(-15.79%)
May 04, 2017
0.3100
0.3800
0.3100
0.3800
3,676
+0.00(+0.00%)
May 03, 2017
0.3010
0.3800
0.3010
0.3800
972
+0.00(+0.00%)
May 02, 2017
0.3800
0.3800
0.3150
0.3800
2,701
+0.00(+0.00%)
May 01, 2017
0.3800
0.3800
0.3800
0.3800
531
+0.00(+0.00%)
Apr 28, 2017
0.3130
0.3800
0.3065
0.3800
2,779
+0.00(+0.00%)
Apr 27, 2017
0.3650
0.3800
0.3650
0.3800
1,706
+0.00(+0.00%)
Apr 26, 2017
0.3300
0.3800
0.3300
0.3800
3,950
+0.00(+0.00%)
Apr 25, 2017
0.3800
0.3800
0.3800
0.3800
2,590
+0.01(+2.70%)
Apr 24, 2017
0.3000
0.3700
0.3000
0.3700
3,371
+0.01(+2.78%)
Apr 21, 2017
0.3500
0.3600
0.3500
0.3600
17,080
+0.01(+2.86%)
Apr 20, 2017
0.3380
0.3500
0.3010
0.3500
6,769
+0.00(+0.00%)
Apr 19, 2017
0.3200
0.3500
0.2950
0.3500
33,409
+0.04(+12.90%)
Apr 18, 2017
0.2900
0.3100
0.2900
0.3100
27,300
+0.03(+8.77%)
Apr 17, 2017
0.2800
0.3200
0.2800
0.2850
8,000
-0.09(-24.00%)
Apr 13, 2017
0.3750
0.3750
0.2835
0.3750
1,302
+0.00(+0.00%)
Apr 12, 2017
0.2650
0.3800
0.2650
0.3750
1,350
+0.01(+1.74%)
Apr 11, 2017
0.2610
0.3800
0.2610
0.3686
12,835
+0.00(+0.71%)
Apr 10, 2017
0.3950
0.3950
0.2563
0.3660
39,564
+0.00(+0.27%)
Apr 07, 2017
0.3401
0.3740
0.3400
0.3650
13,104
+0.02(+4.29%)
Apr 06, 2017
0.3500
0.3500
0.3500
0.3500
780
+0.01(+1.48%)
Apr 05, 2017
0.3700
0.3740
0.3216
0.3449
9,274
-0.03(-6.78%)
Apr 04, 2017
0.3700
0.3700
0.3700
0.3700
651
-0.02(-3.90%)
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.