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
AltaGas Ltd
(OP:
AGEEF
)
N/A
UNCHANGED
Last Price
Updated: 1:31 PM EDT, Oct 11, 2023
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, 2020
0.1010
0.1052
0.0851
0.1000
242,757
-0.01(-9.09%)
Mar 30, 2020
0.1300
0.1337
0.1060
0.1100
746,251
-0.01(-8.33%)
Mar 27, 2020
0.1210
0.1270
0.1050
0.1200
858,200
+0.01(+14.29%)
Mar 26, 2020
0.1020
0.1200
0.1000
0.1050
424,599
+0.00(+0.00%)
Mar 25, 2020
0.0600
0.1086
0.0600
0.1050
717,470
+0.04(+54.19%)
Mar 24, 2020
0.0750
0.0770
0.0620
0.0681
510,022
-0.00(-2.71%)
Mar 23, 2020
0.0800
0.0800
0.0669
0.0700
576,450
-0.01(-10.14%)
Mar 20, 2020
0.0740
0.0869
0.0600
0.0779
944,500
+0.00(+0.78%)
Mar 19, 2020
0.0700
0.0805
0.0601
0.0773
213,511
+0.01(+10.43%)
Mar 18, 2020
0.0743
0.0824
0.0601
0.0700
629,738
-0.02(-17.74%)
Mar 17, 2020
0.0900
0.0900
0.0692
0.0851
419,781
+0.01(+9.66%)
Mar 16, 2020
0.1200
0.1200
0.0690
0.0776
763,190
-0.02(-22.40%)
Mar 13, 2020
0.0830
0.1100
0.0830
0.1000
344,300
+0.01(+5.26%)
Mar 12, 2020
0.1058
0.1100
0.0850
0.0950
748,154
-0.03(-26.64%)
Mar 11, 2020
0.1430
0.1490
0.1180
0.1295
170,188
-0.01(-9.44%)
Mar 10, 2020
0.1062
0.1460
0.1062
0.1430
242,616
+0.00(+2.14%)
Mar 09, 2020
0.1700
0.1700
0.1200
0.1400
319,053
-0.01(-6.67%)
Mar 06, 2020
0.1450
0.1700
0.1290
0.1500
194,700
+0.00(+3.16%)
Mar 05, 2020
0.1699
0.1700
0.1314
0.1454
714,801
-0.00(-2.15%)
Mar 04, 2020
0.1190
0.1500
0.1190
0.1486
628,095
+0.03(+25.51%)
Mar 03, 2020
0.1140
0.1310
0.1000
0.1184
530,953
+0.01(+9.63%)
Mar 02, 2020
0.0730
0.1100
0.0730
0.1080
590,873
+0.03(+44.00%)
Feb 28, 2020
0.0704
0.0850
0.0660
0.0750
866,300
+0.00(+1.35%)
Feb 27, 2020
0.0900
0.1000
0.0740
0.0740
857,256
-0.02(-20.86%)
Feb 26, 2020
0.0999
0.1100
0.0900
0.0935
539,632
-0.02(-18.70%)
Feb 25, 2020
0.0990
0.1200
0.0990
0.1150
242,060
+0.00(+3.60%)
Feb 24, 2020
0.1071
0.1300
0.1050
0.1110
711,885
-0.00(-3.48%)
Feb 21, 2020
0.0900
0.1200
0.0900
0.1150
462,000
+0.00(+3.42%)
Feb 20, 2020
0.1200
0.1300
0.1000
0.1112
669,885
-0.00(-0.71%)
Feb 19, 2020
0.1260
0.1400
0.1097
0.1120
1,100,695
-0.02(-16.17%)
Feb 18, 2020
0.1480
0.1500
0.1300
0.1336
414,519
-0.01(-9.79%)
Feb 14, 2020
0.1550
0.1597
0.1435
0.1481
382,200
+0.00(+0.07%)
Feb 13, 2020
0.1666
0.1666
0.1435
0.1480
132,241
-0.01(-5.13%)
Feb 12, 2020
0.1446
0.1650
0.1420
0.1560
367,827
+0.01(+4.70%)
Feb 11, 2020
0.1650
0.1650
0.1400
0.1490
227,638
+0.00(+0.00%)
Feb 10, 2020
0.1500
0.1700
0.1475
0.1490
241,839
-0.01(-6.88%)
Feb 07, 2020
0.1439
0.1750
0.1439
0.1600
148,900
+0.00(+0.00%)
Feb 06, 2020
0.1490
0.1630
0.1448
0.1600
123,055
+0.01(+4.58%)
Feb 05, 2020
0.1600
0.1900
0.1530
0.1530
292,283
-0.01(-7.27%)
Feb 04, 2020
0.1850
0.1850
0.1600
0.1650
181,012
-0.01(-5.71%)
Feb 03, 2020
0.1530
0.1900
0.1530
0.1750
147,835
+0.00(+0.98%)
Jan 31, 2020
0.1900
0.1900
0.1668
0.1733
363,700
-0.00(-1.76%)
Jan 30, 2020
0.1900
0.1900
0.1760
0.1764
166,349
-0.00(-2.11%)
Jan 29, 2020
0.1889
0.2098
0.1800
0.1802
225,486
+0.00(+0.11%)
Jan 28, 2020
0.1600
0.2090
0.1600
0.1800
309,627
+0.00(+0.00%)
Jan 27, 2020
0.1962
0.2185
0.1800
0.1800
432,857
-0.02(-7.74%)
Jan 24, 2020
0.1700
0.2199
0.1700
0.1951
327,700
-0.00(-2.45%)
Jan 23, 2020
0.2076
0.2294
0.2000
0.2000
533,300
-0.01(-2.49%)
Jan 22, 2020
0.2000
0.2234
0.2000
0.2051
272,122
-0.01(-6.77%)
Jan 21, 2020
0.2140
0.2600
0.2110
0.2200
621,639
-0.02(-9.20%)
Jan 17, 2020
0.2235
0.2450
0.2200
0.2423
540,900
+0.02(+10.14%)
Jan 16, 2020
0.2500
0.2600
0.2200
0.2200
378,794
-0.01(-5.98%)
Jan 15, 2020
0.2700
0.2700
0.2287
0.2340
901,648
-0.03(-10.00%)
Jan 14, 2020
0.2473
0.2600
0.2258
0.2600
868,053
+0.01(+5.14%)
Jan 13, 2020
0.2500
0.2500
0.2200
0.2473
149,175
+0.01(+3.04%)
Jan 10, 2020
0.2400
0.2400
0.2200
0.2400
76,000
+0.02(+6.90%)
Jan 09, 2020
0.2369
0.2369
0.2200
0.2245
88,041
-0.01(-2.98%)
Jan 08, 2020
0.2640
0.2640
0.2200
0.2314
100,541
+0.00(+0.26%)
Jan 07, 2020
0.2341
0.2510
0.2200
0.2308
157,457
-0.01(-4.67%)
Jan 06, 2020
0.2450
0.2500
0.2250
0.2421
112,323
+0.01(+5.26%)
Jan 03, 2020
0.2500
0.2600
0.2210
0.2300
202,500
-0.02(-8.00%)
Jan 02, 2020
0.2226
0.2500
0.2200
0.2500
128,183
+0.04(+16.28%)
Dec 31, 2019
0.2500
0.2500
0.2150
0.2150
252,800
-0.03(-10.60%)
Dec 30, 2019
0.2300
0.2600
0.2300
0.2405
209,255
+0.02(+9.32%)
Dec 27, 2019
0.1950
0.2350
0.1900
0.2200
524,000
+0.02(+12.82%)
Dec 24, 2019
0.1950
0.1950
0.1950
0
-0.01(-4.18%)
Dec 23, 2019
0.2136
0.2300
0.1970
0.2035
77,376
-0.01(-3.87%)
Dec 20, 2019
0.2025
0.2199
0.1970
0.2117
154,300
+0.00(+1.93%)
Dec 19, 2019
0.2100
0.2150
0.2000
0.2077
99,949
-0.00(-1.10%)
Dec 18, 2019
0.2224
0.2400
0.2100
0.2100
109,293
-0.01(-4.55%)
Dec 17, 2019
0.2100
0.2450
0.2100
0.2200
260,944
-0.01(-4.35%)
Dec 16, 2019
0.2200
0.2410
0.2120
0.2300
149,996
+0.01(+2.50%)
Dec 13, 2019
0.2507
0.2517
0.2200
0.2244
306,300
-0.02(-6.50%)
Dec 12, 2019
0.2413
0.2600
0.2400
0.2400
119,401
-0.00(-1.72%)
Dec 11, 2019
0.2534
0.2564
0.2400
0.2442
85,827
-0.01(-2.32%)
Dec 10, 2019
0.2500
0.2750
0.2200
0.2500
209,118
+0.00(+0.00%)
Dec 09, 2019
0.2501
0.2750
0.2400
0.2500
128,898
+0.00(+0.00%)
Dec 06, 2019
0.2200
0.2550
0.2200
0.2500
85,000
+0.00(+1.01%)
Dec 05, 2019
0.2800
0.2800
0.2400
0.2475
115,347
+0.01(+3.13%)
Dec 04, 2019
0.2750
0.2800
0.2400
0.2400
527,636
-0.02(-9.23%)
Dec 03, 2019
0.2858
0.3000
0.2556
0.2644
243,566
-0.04(-11.87%)
Dec 02, 2019
0.3050
0.3200
0.2700
0.3000
170,414
+0.00(+0.00%)
Nov 29, 2019
0.2800
0.3100
0.2800
0.3000
309,000
+0.04(+15.38%)
Nov 27, 2019
0.2450
0.2925
0.2376
0.2600
491,600
-0.01(-5.11%)
Nov 26, 2019
0.2850
0.2850
0.2550
0.2740
284,961
+0.00(+1.48%)
Nov 25, 2019
0.2837
0.3000
0.2500
0.2700
524,899
-0.01(-3.47%)
Nov 22, 2019
0.2688
0.2900
0.2400
0.2797
560,000
+0.02(+7.99%)
Nov 21, 2019
0.2900
0.3050
0.2580
0.2590
383,771
-0.03(-8.90%)
Nov 20, 2019
0.3000
0.3204
0.2538
0.2843
602,010
-0.02(-5.33%)
Nov 19, 2019
0.2781
0.3150
0.2600
0.3003
469,771
+0.05(+20.12%)
Nov 18, 2019
0.2380
0.2700
0.2380
0.2500
551,004
+0.01(+5.04%)
Nov 15, 2019
0.2664
0.2850
0.2090
0.2380
767,800
-0.06(-20.67%)
Nov 14, 2019
0.3100
0.3200
0.2782
0.3000
934,916
+0.01(+3.95%)
Nov 13, 2019
0.2610
0.3000
0.2500
0.2886
298,289
+0.02(+8.29%)
Nov 12, 2019
0.2267
0.2950
0.2031
0.2665
1,039,221
+0.07(+38.80%)
Nov 11, 2019
0.1580
0.1950
0.1540
0.1920
1,052,869
+0.02(+13.01%)
Nov 08, 2019
0.1600
0.1799
0.1580
0.1699
308,500
+0.00(+1.92%)
Nov 07, 2019
0.1671
0.1799
0.1600
0.1667
198,740
-0.02(-9.84%)
Nov 06, 2019
0.1700
0.1900
0.1700
0.1849
212,077
-0.01(-5.18%)
Nov 05, 2019
0.1760
0.1950
0.1550
0.1950
297,586
+0.01(+5.69%)
Nov 04, 2019
0.1950
0.1950
0.1760
0.1845
149,446
-0.01(-2.64%)
Nov 01, 2019
0.1827
0.1989
0.1758
0.1895
127,200
+0.00(+2.43%)
Oct 31, 2019
0.2000
0.2000
0.1725
0.1850
114,802
-0.02(-7.50%)
Oct 30, 2019
0.1770
0.2000
0.1700
0.2000
135,639
+0.01(+7.53%)
Oct 29, 2019
0.1850
0.2000
0.1800
0.1860
117,835
+0.00(+0.54%)
Oct 28, 2019
0.1700
0.2100
0.1668
0.1850
287,692
-0.02(-10.41%)
Oct 25, 2019
0.1956
0.2080
0.1800
0.2065
190,300
+0.01(+6.83%)
Oct 24, 2019
0.1940
0.2049
0.1830
0.1933
176,805
+0.00(+0.16%)
Oct 23, 2019
0.2012
0.2012
0.1810
0.1930
311,740
-0.01(-2.53%)
Oct 22, 2019
0.1995
0.2100
0.1849
0.1980
174,752
-0.00(-1.00%)
Oct 21, 2019
0.2200
0.2200
0.1900
0.2000
204,430
-0.01(-4.76%)
Oct 18, 2019
0.2200
0.2250
0.2000
0.2100
86,000
-0.01(-4.55%)
Oct 17, 2019
0.2150
0.2200
0.1900
0.2200
136,365
+0.02(+12.82%)
Oct 16, 2019
0.2108
0.2140
0.1900
0.1950
337,440
-0.01(-7.14%)
Oct 15, 2019
0.2300
0.2300
0.2000
0.2100
1,168,383
-0.01(-3.23%)
Oct 14, 2019
0.2200
0.2350
0.2000
0.2170
950,788
+0.02(+11.28%)
Oct 11, 2019
0.1997
0.2150
0.1750
0.1950
192,600
-0.00(-2.40%)
Oct 10, 2019
0.2082
0.2200
0.1950
0.1998
410,360
-0.01(-3.15%)
Oct 09, 2019
0.1750
0.2150
0.1750
0.2063
219,915
+0.01(+3.15%)
Oct 08, 2019
0.2100
0.2200
0.1950
0.2000
842,510
-0.00(-2.01%)
Oct 07, 2019
0.2050
0.2276
0.1974
0.2041
556,253
+0.00(+2.05%)
Oct 04, 2019
0.2000
0.2200
0.1999
0.2000
247,500
+0.00(+0.05%)
Oct 03, 2019
0.2250
0.2350
0.1900
0.1999
1,030,364
-0.02(-9.14%)
Oct 02, 2019
0.2050
0.2300
0.2000
0.2200
197,476
+0.01(+4.76%)
Oct 01, 2019
0.2040
0.2391
0.2040
0.2100
213,938
-0.02(-8.70%)
Sep 30, 2019
0.2230
0.2400
0.2050
0.2300
161,469
+0.01(+6.48%)
Sep 27, 2019
0.2500
0.2500
0.2100
0.2160
580,900
-0.02(-8.09%)
Sep 26, 2019
0.2650
0.2700
0.2200
0.2350
238,160
-0.02(-9.58%)
Sep 25, 2019
0.2800
0.2900
0.2400
0.2599
438,589
-0.02(-7.18%)
Sep 24, 2019
0.2880
0.2950
0.2650
0.2800
659,638
+0.00(+0.00%)
Sep 23, 2019
0.2362
0.2800
0.2200
0.2800
471,446
+0.04(+14.29%)
Sep 20, 2019
0.2250
0.2650
0.2200
0.2450
219,500
-0.01(-2.00%)
Sep 19, 2019
0.2200
0.2550
0.2021
0.2500
627,497
+0.02(+10.08%)
Sep 18, 2019
0.2100
0.2527
0.2000
0.2271
747,506
+0.00(+0.18%)
Sep 17, 2019
0.2300
0.2400
0.2200
0.2267
173,530
-0.01(-2.75%)
Sep 16, 2019
0.2750
0.2750
0.2300
0.2331
494,230
-0.01(-3.92%)
Sep 13, 2019
0.2390
0.2600
0.2216
0.2426
183,000
-0.01(-4.83%)
Sep 12, 2019
0.2745
0.2782
0.2355
0.2549
649,033
-0.02(-6.60%)
Sep 11, 2019
0.2938
0.3000
0.2620
0.2729
374,363
-0.02(-7.96%)
Sep 10, 2019
0.2974
0.3002
0.2700
0.2965
220,688
+0.01(+2.24%)
Sep 09, 2019
0.3127
0.3200
0.2900
0.2900
311,734
-0.02(-5.94%)
Sep 06, 2019
0.3155
0.3200
0.3000
0.3083
334,100
-0.00(-0.55%)
Sep 05, 2019
0.3200
0.3250
0.3000
0.3100
272,809
-0.01(-3.13%)
Sep 04, 2019
0.3118
0.3200
0.2902
0.3200
243,961
+0.02(+6.67%)
Sep 03, 2019
0.3155
0.3250
0.2983
0.3000
190,692
-0.01(-1.93%)
Aug 30, 2019
0.3300
0.3350
0.3000
0.3059
101,500
-0.02(-5.56%)
Aug 29, 2019
0.3210
0.3300
0.3000
0.3239
144,276
+0.02(+7.97%)
Aug 28, 2019
0.3080
0.3300
0.3000
0.3000
424,014
-0.02(-7.55%)
Aug 27, 2019
0.3350
0.3500
0.3000
0.3245
351,508
-0.01(-4.28%)
Aug 26, 2019
0.3100
0.3400
0.3100
0.3390
304,100
+0.03(+9.35%)
Aug 23, 2019
0.3279
0.3400
0.3010
0.3100
210,800
-0.02(-6.06%)
Aug 22, 2019
0.3450
0.3450
0.3010
0.3300
133,588
+0.02(+6.45%)
Aug 21, 2019
0.3210
0.3350
0.3070
0.3100
179,484
-0.02(-6.06%)
Aug 20, 2019
0.3375
0.3375
0.3017
0.3300
180,382
+0.03(+10.00%)
Aug 19, 2019
0.2901
0.3500
0.2901
0.3000
337,484
-0.01(-3.23%)
Aug 16, 2019
0.3150
0.3433
0.3000
0.3100
206,400
-0.01(-1.59%)
Aug 15, 2019
0.3350
0.3350
0.2900
0.3150
304,699
-0.01(-1.56%)
Aug 14, 2019
0.3575
0.3700
0.3110
0.3200
492,688
-0.04(-11.11%)
Aug 13, 2019
0.4200
0.4660
0.3300
0.3600
870,864
-0.03(-7.50%)
Aug 12, 2019
0.4302
0.4536
0.3860
0.3892
299,335
-0.02(-5.26%)
Aug 09, 2019
0.3367
0.4200
0.3200
0.4108
614,000
+0.09(+28.37%)
Aug 08, 2019
0.3291
0.3300
0.3097
0.3200
227,089
+0.00(+0.69%)
Aug 07, 2019
0.3080
0.3335
0.2850
0.3178
370,162
+0.01(+2.52%)
Aug 06, 2019
0.3400
0.3599
0.2861
0.3100
593,845
-0.03(-8.80%)
Aug 05, 2019
0.3660
0.3800
0.3300
0.3399
265,292
+0.00(+1.46%)
Aug 02, 2019
0.3200
0.3400
0.3000
0.3350
271,700
+0.03(+9.84%)
Aug 01, 2019
0.3085
0.3200
0.3000
0.3050
487,969
-0.00(-0.65%)
Jul 31, 2019
0.3408
0.3600
0.3010
0.3070
428,050
-0.03(-9.71%)
Jul 30, 2019
0.3140
0.3400
0.3140
0.3400
292,150
-0.01(-2.44%)
Jul 29, 2019
0.3650
0.3750
0.3350
0.3485
426,648
-0.02(-4.26%)
Jul 26, 2019
0.3548
0.3700
0.3453
0.3640
247,300
+0.01(+4.00%)
Jul 25, 2019
0.3592
0.3700
0.3500
0.3500
226,016
-0.02(-4.19%)
Jul 24, 2019
0.3800
0.3899
0.3520
0.3653
293,877
-0.02(-3.97%)
Jul 23, 2019
0.3925
0.4140
0.3600
0.3804
547,385
-0.02(-5.28%)
Jul 22, 2019
0.4550
0.4550
0.3939
0.4016
372,027
-0.01(-3.35%)
Jul 19, 2019
0.4398
0.4500
0.4100
0.4155
134,700
-0.00(-0.60%)
Jul 18, 2019
0.4400
0.4600
0.4180
0.4180
86,273
-0.01(-2.79%)
Jul 17, 2019
0.4165
0.4400
0.4060
0.4300
226,113
+0.02(+4.12%)
Jul 16, 2019
0.4777
0.4777
0.4130
0.4130
134,661
-0.02(-3.73%)
Jul 15, 2019
0.4125
0.5000
0.4085
0.4290
186,777
+0.02(+3.62%)
Jul 12, 2019
0.5000
0.5000
0.4100
0.4140
256,000
-0.04(-7.90%)
Jul 11, 2019
0.4250
0.4495
0.3900
0.4495
156,678
+0.03(+6.14%)
Jul 10, 2019
0.4400
0.4445
0.4075
0.4235
224,915
+0.00(+1.12%)
Jul 09, 2019
0.4500
0.4630
0.4180
0.4188
552,479
-0.04(-7.96%)
Jul 08, 2019
0.5050
0.5050
0.4300
0.4550
336,077
-0.01(-3.19%)
Jul 05, 2019
0.4620
0.4799
0.4500
0.4700
284,300
-0.01(-2.06%)
Jul 03, 2019
0.4815
0.5050
0.4550
0.4799
127,400
+0.02(+3.65%)
Jul 02, 2019
0.5000
0.5100
0.4550
0.4630
106,870
-0.03(-6.28%)
Jul 01, 2019
0.4900
0.5245
0.4640
0.4940
156,060
+0.01(+1.44%)
Jun 28, 2019
0.4890
0.5000
0.4655
0.4870
155,400
+0.02(+3.62%)
Jun 27, 2019
0.4475
0.4815
0.4475
0.4700
141,896
-0.01(-2.89%)
Jun 26, 2019
0.4980
0.5000
0.4500
0.4840
399,315
-0.02(-3.97%)
Jun 25, 2019
0.5200
0.5200
0.4811
0.5040
160,180
+0.01(+2.86%)
Jun 24, 2019
0.5150
0.5238
0.4790
0.4900
270,450
-0.02(-2.97%)
Jun 21, 2019
0.4600
0.5100
0.4250
0.5050
539,600
+0.04(+9.78%)
Jun 20, 2019
0.4571
0.4900
0.4500
0.4600
365,133
-0.01(-2.97%)
Jun 19, 2019
0.4275
0.4795
0.4275
0.4741
173,493
+0.01(+3.09%)
Jun 18, 2019
0.4470
0.4800
0.4350
0.4599
402,019
+0.01(+3.35%)
Jun 17, 2019
0.4220
0.4500
0.4200
0.4450
195,241
+0.02(+5.68%)
Jun 14, 2019
0.4298
0.4550
0.4100
0.4211
412,300
-0.01(-1.96%)
Jun 13, 2019
0.4900
0.4949
0.4250
0.4295
331,426
-0.03(-5.71%)
Jun 12, 2019
0.4800
0.4800
0.4500
0.4555
307,277
-0.03(-7.04%)
Jun 11, 2019
0.4900
0.5100
0.4700
0.4900
302,770
+0.00(+0.00%)
Jun 10, 2019
0.4900
0.4900
0.4600
0.4900
291,263
+0.02(+4.59%)
Jun 07, 2019
0.4590
0.4790
0.4300
0.4685
176,200
+0.02(+3.31%)
Jun 06, 2019
0.4245
0.4599
0.4245
0.4535
161,808
+0.02(+4.98%)
Jun 05, 2019
0.4500
0.4500
0.3900
0.4320
1,010,306
-0.00(-0.51%)
Jun 04, 2019
0.4825
0.4900
0.4110
0.4342
1,044,988
-0.04(-9.37%)
Jun 03, 2019
0.4640
0.5000
0.4610
0.4791
486,170
-0.00(-0.58%)
May 31, 2019
0.4855
0.5150
0.4700
0.4819
382,600
-0.03(-5.32%)
May 30, 2019
0.5280
0.5290
0.4801
0.5090
306,179
-0.00(-0.47%)
May 29, 2019
0.5050
0.5300
0.4900
0.5114
318,019
+0.01(+2.28%)
May 28, 2019
0.5350
0.5350
0.4900
0.5000
326,431
-0.01(-1.96%)
May 24, 2019
0.5000
0.5200
0.4870
0.5100
408,100
+0.01(+2.62%)
May 23, 2019
0.5400
0.5500
0.4970
0.4970
321,007
-0.04(-7.96%)
May 22, 2019
0.5600
0.5700
0.5180
0.5400
198,918
+0.01(+1.94%)
May 21, 2019
0.5600
0.5636
0.5250
0.5297
488,395
-0.05(-7.88%)
May 20, 2019
0.5500
0.5900
0.5450
0.5750
623,463
+0.03(+6.48%)
May 17, 2019
0.5150
0.5400
0.5100
0.5400
566,500
+0.03(+6.40%)
May 16, 2019
0.5250
0.5250
0.4950
0.5075
221,630
+0.01(+1.50%)
May 15, 2019
0.5300
0.5300
0.4900
0.5000
683,100
-0.00(-0.20%)
May 14, 2019
0.5499
0.5499
0.5000
0.5010
628,034
-0.04(-8.07%)
May 13, 2019
0.5480
0.5600
0.5350
0.5450
528,498
-0.00(-0.89%)
May 10, 2019
0.5300
0.5650
0.5300
0.5499
731,300
+0.05(+9.98%)
May 09, 2019
0.5150
0.5300
0.5000
0.5000
294,849
-0.03(-5.66%)
May 08, 2019
0.5400
0.5600
0.5110
0.5300
295,226
-0.02(-4.16%)
May 07, 2019
0.5760
0.5800
0.5400
0.5530
225,336
+0.00(+0.55%)
May 06, 2019
0.5550
0.5759
0.5470
0.5500
307,490
-0.01(-0.90%)
May 03, 2019
0.5638
0.5640
0.5200
0.5550
350,400
+0.01(+1.83%)
May 02, 2019
0.5525
0.5700
0.5300
0.5450
344,527
-0.01(-0.91%)
May 01, 2019
0.5775
0.5900
0.5260
0.5500
374,293
-0.02(-4.35%)
Apr 30, 2019
0.5700
0.5840
0.5500
0.5750
306,974
+0.02(+3.98%)
Apr 29, 2019
0.5645
0.5685
0.5300
0.5530
187,409
-0.02(-2.81%)
Apr 26, 2019
0.5675
0.5800
0.5510
0.5690
245,400
+0.02(+3.08%)
Apr 25, 2019
0.5514
0.5800
0.5500
0.5520
333,403
-0.01(-2.13%)
Apr 24, 2019
0.6000
0.6000
0.5485
0.5640
323,466
-0.00(-0.86%)
Apr 23, 2019
0.5800
0.6400
0.5470
0.5689
203,709
-0.00(-0.19%)
Apr 22, 2019
0.6300
0.6400
0.5500
0.5700
523,129
-0.03(-4.54%)
Apr 18, 2019
0.5500
0.6400
0.5500
0.5971
450,800
+0.02(+2.95%)
Apr 17, 2019
0.5700
0.6500
0.5600
0.5800
390,657
+0.01(+1.75%)
Apr 16, 2019
0.5700
0.6399
0.5700
0.5700
654,487
-0.04(-6.40%)
Apr 15, 2019
0.6694
0.6694
0.5800
0.6090
631,623
+0.01(+1.67%)
Apr 12, 2019
0.6000
0.6000
0.5605
0.5990
358,000
+0.02(+3.28%)
Apr 11, 2019
0.5850
0.5900
0.5612
0.5800
508,139
+0.01(+1.75%)
Apr 10, 2019
0.5750
0.6000
0.5357
0.5700
1,698,299
+0.03(+5.56%)
Apr 09, 2019
0.5310
0.5900
0.5200
0.5400
292,165
+0.02(+3.85%)
Apr 08, 2019
0.4775
0.5300
0.4600
0.5200
316,356
+0.02(+3.90%)
Apr 05, 2019
0.5250
0.5400
0.5000
0.5005
225,200
-0.02(-3.75%)
Apr 04, 2019
0.5000
0.5325
0.5000
0.5200
234,611
-0.00(-0.59%)
Apr 03, 2019
0.5700
0.5700
0.5200
0.5231
310,054
-0.04(-7.74%)
Apr 02, 2019
0.5500
0.5780
0.5200
0.5670
395,322
+0.01(+1.25%)
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.