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
Bombardier Inc
(OP:
BDRAF
)
60.00
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 14, 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
0.8779
0.9090
0.8700
0.9070
88,845
+0.08(+9.42%)
Mar 30, 2021
0.8111
0.8423
0.8111
0.8289
22,316
+0.01(+1.73%)
Mar 29, 2021
0.8064
0.8400
0.7490
0.8148
20,897
+0.01(+0.95%)
Mar 26, 2021
0.7907
0.8137
0.7907
0.8071
28,400
+0.03(+3.47%)
Mar 25, 2021
0.7800
0.7800
0.7800
0.7800
752
-0.01(-0.75%)
Mar 24, 2021
0.8300
0.8369
0.7859
0.7859
49,117
-0.01(-1.43%)
Mar 23, 2021
0.7901
0.8530
0.7900
0.7973
73,347
+0.01(+0.92%)
Mar 22, 2021
0.8020
0.8020
0.7547
0.7900
23,135
+0.03(+3.72%)
Mar 19, 2021
0.7556
0.7617
0.7500
0.7617
3,600
+0.00(+0.22%)
Mar 18, 2021
0.7643
0.7726
0.7502
0.7600
9,047
+0.00(+0.17%)
Mar 17, 2021
0.7600
0.7600
0.7452
0.7587
3,419
+0.01(+1.42%)
Mar 16, 2021
0.7500
0.7646
0.7465
0.7481
12,739
+0.00(+0.21%)
Mar 15, 2021
0.7306
0.7482
0.7306
0.7465
16,822
+0.02(+2.18%)
Mar 12, 2021
0.7850
0.7850
0.7100
0.7306
7,200
+0.01(+1.47%)
Mar 11, 2021
0.6962
0.7300
0.6962
0.7200
31,041
-0.00(-0.01%)
Mar 10, 2021
0.7578
0.7800
0.7109
0.7201
61,837
-0.03(-4.56%)
Mar 09, 2021
0.7617
0.7617
0.7468
0.7545
2,161
+0.00(+0.60%)
Mar 08, 2021
0.7598
0.7686
0.7386
0.7500
108,045
+0.04(+5.63%)
Mar 05, 2021
0.6920
0.7203
0.6766
0.7100
66,900
+0.03(+4.41%)
Mar 04, 2021
0.6681
0.6985
0.6681
0.6800
31,523
+0.01(+1.78%)
Mar 03, 2021
0.6776
0.6800
0.6627
0.6681
15,222
+0.01(+1.23%)
Mar 02, 2021
0.6882
0.6916
0.6600
0.6600
8,935
-0.01(-0.77%)
Mar 01, 2021
0.6809
0.6809
0.6535
0.6651
30,523
+0.03(+4.62%)
Feb 26, 2021
0.6620
0.6620
0.6346
0.6357
24,800
-0.02(-2.84%)
Feb 25, 2021
0.6900
0.6900
0.6543
0.6543
16,341
-0.02(-3.30%)
Feb 24, 2021
0.6524
0.6819
0.6491
0.6766
15,700
+0.04(+6.55%)
Feb 23, 2021
0.6320
0.6612
0.6259
0.6350
35,108
+0.00(+0.62%)
Feb 22, 2021
0.6800
0.7000
0.6100
0.6311
147,223
-0.05(-7.26%)
Feb 19, 2021
0.6270
0.6822
0.6270
0.6805
3,000
+0.03(+4.07%)
Feb 18, 2021
0.7068
0.7068
0.6539
0.6539
38,556
-0.04(-6.12%)
Feb 17, 2021
0.6939
0.7093
0.6904
0.6965
35,813
-0.00(-0.59%)
Feb 16, 2021
0.7277
0.7282
0.7006
0.7006
25,337
-0.01(-1.21%)
Feb 12, 2021
0.6580
0.7400
0.6580
0.7092
145,200
+0.02(+3.37%)
Feb 11, 2021
0.6738
0.7100
0.6700
0.6861
36,196
-0.05(-6.45%)
Feb 10, 2021
0.6610
0.7334
0.6610
0.7334
8,200
+0.04(+5.88%)
Feb 09, 2021
0.6985
0.6985
0.6902
0.6927
15,955
-0.01(-0.99%)
Feb 08, 2021
0.6976
0.7013
0.6817
0.6996
56,692
+0.00(+0.27%)
Feb 05, 2021
0.7000
0.7000
0.6809
0.6977
24,200
+0.01(+1.87%)
Feb 04, 2021
0.6900
0.6934
0.6848
0.6849
52,860
-0.01(-0.74%)
Feb 03, 2021
0.7000
0.7000
0.6803
0.6900
47,691
-0.02(-3.17%)
Feb 02, 2021
0.6931
0.7151
0.6845
0.7126
41,465
+0.04(+5.95%)
Feb 01, 2021
0.6908
0.7000
0.6680
0.6726
47,140
-0.00(-0.49%)
Jan 29, 2021
0.7000
0.7035
0.6681
0.6759
26,000
-0.00(-0.50%)
Jan 28, 2021
0.6868
0.7064
0.6777
0.6793
23,115
-0.01(-1.82%)
Jan 27, 2021
0.7000
0.7000
0.6713
0.6919
18,465
-0.03(-4.28%)
Jan 26, 2021
0.7590
0.7791
0.7174
0.7228
25,582
-0.01(-0.99%)
Jan 25, 2021
0.8183
0.8183
0.7289
0.7300
34,024
-0.05(-6.29%)
Jan 22, 2021
0.7835
0.8218
0.7452
0.7790
121,300
-0.00(-0.13%)
Jan 21, 2021
0.7000
0.7800
0.6978
0.7800
64,127
+0.09(+13.22%)
Jan 20, 2021
0.6699
0.6973
0.6545
0.6889
38,222
+0.04(+5.66%)
Jan 19, 2021
0.6964
0.7022
0.6510
0.6520
57,739
-0.04(-6.05%)
Jan 15, 2021
0.6701
0.7000
0.6700
0.6940
39,900
+0.03(+3.97%)
Jan 14, 2021
0.6619
0.6675
0.6550
0.6675
173,922
+0.02(+3.83%)
Jan 13, 2021
0.6339
0.6429
0.6311
0.6429
20,934
+0.01(+1.60%)
Jan 12, 2021
0.6269
0.6347
0.6265
0.6328
6,091
+0.00(+0.29%)
Jan 11, 2021
0.6300
0.6342
0.6229
0.6310
34,735
+0.00(+0.16%)
Jan 08, 2021
0.6427
0.6513
0.6300
0.6300
11,200
-0.00(-0.47%)
Jan 07, 2021
0.6327
0.6400
0.6327
0.6330
3,982
-0.00(-0.47%)
Jan 06, 2021
0.6423
0.6466
0.6360
0.6360
22,110
-0.00(-0.24%)
Jan 05, 2021
0.6450
0.6450
0.6375
0.6375
10,900
+0.01(+0.89%)
Jan 04, 2021
0.6400
0.6482
0.6237
0.6319
16,976
-0.00(-0.24%)
Dec 31, 2020
0.6334
0.6334
0.6334
74,125
-0.00(-0.25%)
Dec 30, 2020
0.6300
0.6400
0.5979
0.6350
74,125
+0.02(+2.42%)
Dec 29, 2020
0.6299
0.6299
0.6000
0.6200
75,260
+0.01(+0.90%)
Dec 28, 2020
0.6405
0.6405
0.5148
0.6145
20,424
-0.03(-4.12%)
Dec 24, 2020
0.6200
0.6409
0.6200
0.6409
69,200
+0.02(+3.04%)
Dec 23, 2020
0.6200
0.6313
0.6131
0.6220
117,601
+0.01(+1.12%)
Dec 22, 2020
0.6465
0.6465
0.6111
0.6151
41,849
-0.01(-1.47%)
Dec 21, 2020
0.6180
0.6299
0.5855
0.6243
17,841
-0.04(-6.47%)
Dec 18, 2020
0.5918
0.6675
0.5900
0.6675
171,600
+0.07(+11.68%)
Dec 17, 2020
0.5900
0.6000
0.5900
0.5977
36,534
+0.01(+1.13%)
Dec 16, 2020
0.6041
0.6048
0.5900
0.5910
15,869
+0.00(+0.07%)
Dec 15, 2020
0.6000
0.6000
0.5751
0.5906
24,814
-0.01(-1.57%)
Dec 14, 2020
0.5999
0.6040
0.5945
0.6000
30,927
+0.02(+4.28%)
Dec 11, 2020
0.5864
0.5963
0.5625
0.5754
41,800
-0.01(-2.47%)
Dec 10, 2020
0.5980
0.6148
0.5900
0.5900
42,484
-0.00(-0.25%)
Dec 09, 2020
0.6145
0.6180
0.5915
0.5915
41,246
-0.03(-4.21%)
Dec 08, 2020
0.6094
0.6210
0.6053
0.6175
86,595
-0.00(-0.40%)
Dec 07, 2020
0.6338
0.6338
0.6081
0.6200
62,265
-0.02(-3.31%)
Dec 04, 2020
0.6767
0.6785
0.6300
0.6412
130,700
-0.03(-4.85%)
Dec 03, 2020
0.6800
0.7001
0.6700
0.6739
30,584
-0.00(-0.35%)
Dec 02, 2020
0.6649
0.6898
0.6389
0.6763
45,085
+0.00(+0.19%)
Dec 01, 2020
0.6841
0.7022
0.6672
0.6750
32,258
+0.08(+13.66%)
Nov 30, 2020
0.8800
0.8800
0.5900
0.5939
292,303
-0.28(-32.32%)
Nov 27, 2020
0.7630
0.9210
0.7630
0.8775
211,700
+0.18(+26.15%)
Nov 25, 2020
0.6234
0.7100
0.6000
0.6956
459,900
+0.13(+22.75%)
Nov 24, 2020
0.4500
0.6109
0.4400
0.5667
308,200
+0.16(+37.92%)
Nov 23, 2020
0.3521
0.4222
0.3480
0.4109
193,436
+0.05(+12.85%)
Nov 20, 2020
0.3500
0.3841
0.3464
0.3641
78,500
+0.02(+6.37%)
Nov 19, 2020
0.3322
0.3423
0.3322
0.3423
35,190
+0.01(+3.85%)
Nov 18, 2020
0.3364
0.3364
0.3228
0.3296
13,598
-0.00(-0.12%)
Nov 17, 2020
0.3265
0.3300
0.3110
0.3300
1,470
+0.01(+3.61%)
Nov 16, 2020
0.3231
0.3370
0.3170
0.3185
21,660
-0.01(-4.01%)
Nov 13, 2020
0.3350
0.3350
0.3140
0.3318
8,600
-0.01(-1.69%)
Nov 12, 2020
0.3500
0.3500
0.3211
0.3375
3,241
-0.00(-0.74%)
Nov 11, 2020
0.3406
0.3406
0.3314
0.3400
3,000
+0.01(+4.29%)
Nov 10, 2020
0.3322
0.3435
0.3245
0.3260
26,090
-0.00(-0.97%)
Nov 09, 2020
0.3102
0.3391
0.3102
0.3292
70,318
+0.02(+7.90%)
Nov 06, 2020
0.3170
0.3299
0.3051
0.3051
20,300
-0.02(-4.80%)
Nov 05, 2020
0.3200
0.3350
0.3196
0.3205
21,656
+0.00(+0.88%)
Nov 04, 2020
0.3202
0.3202
0.3177
0.3177
450
+0.01(+2.35%)
Nov 03, 2020
0.3305
0.3381
0.3102
0.3104
36,540
-0.00(-1.34%)
Nov 02, 2020
0.2900
0.3250
0.2833
0.3146
136,155
+0.03(+12.12%)
Oct 30, 2020
0.2875
0.2899
0.2806
0.2806
52,500
-0.01(-2.40%)
Oct 29, 2020
0.2999
0.3000
0.2833
0.2875
68,005
-0.02(-5.21%)
Oct 28, 2020
0.3200
0.3200
0.2960
0.3033
18,695
-0.02(-5.22%)
Oct 27, 2020
0.3238
0.3300
0.3200
0.3200
62,989
-0.01(-2.17%)
Oct 26, 2020
0.3030
0.3359
0.3030
0.3271
51,401
-0.00(-0.88%)
Oct 23, 2020
0.3248
0.3300
0.3248
0.3300
10,300
+0.01(+1.60%)
Oct 22, 2020
0.3300
0.3300
0.3248
0.3248
17,016
-0.01(-2.75%)
Oct 21, 2020
0.3269
0.3388
0.3269
0.3340
849
+0.01(+2.80%)
Oct 20, 2020
0.3300
0.3300
0.3131
0.3249
10,270
-0.00(-1.25%)
Oct 19, 2020
0.3211
0.3290
0.3181
0.3290
16,570
+0.00(+1.23%)
Oct 16, 2020
0.3222
0.3250
0.3200
0.3250
21,500
+0.01(+1.56%)
Oct 15, 2020
0.3386
0.3386
0.3200
0.3200
8,389
-0.01(-3.15%)
Oct 14, 2020
0.3309
0.3389
0.3304
0.3304
5,716
-0.01(-1.93%)
Oct 13, 2020
0.3355
0.3400
0.3255
0.3369
23,865
+0.01(+2.09%)
Oct 12, 2020
0.3350
0.3399
0.3300
0.3300
17,205
-0.01(-4.29%)
Oct 09, 2020
0.3359
0.3448
0.3216
0.3448
15,600
+0.01(+4.17%)
Oct 08, 2020
0.3165
0.3310
0.3165
0.3310
2,811
+0.01(+4.68%)
Oct 07, 2020
0.3200
0.3383
0.3162
0.3162
57,798
-0.01(-3.15%)
Oct 06, 2020
0.3197
0.3282
0.3134
0.3265
29,426
+0.03(+9.34%)
Oct 05, 2020
0.3179
0.3179
0.2986
0.2986
5,440
-0.01(-3.68%)
Oct 02, 2020
0.3046
0.3100
0.3046
0.3100
2,100
-0.00(-0.67%)
Oct 01, 2020
0.2974
0.3176
0.2974
0.3121
12,437
+0.01(+1.99%)
Sep 30, 2020
0.3073
0.3129
0.2968
0.3060
24,294
-0.01(-2.45%)
Sep 29, 2020
0.3000
0.3271
0.3000
0.3137
13,755
+0.01(+1.82%)
Sep 28, 2020
0.3280
0.3280
0.3081
0.3081
10,461
-0.02(-6.35%)
Sep 25, 2020
0.3398
0.3489
0.3145
0.3290
182,300
-0.02(-4.58%)
Sep 24, 2020
0.3310
0.3547
0.3310
0.3448
24,569
-0.00(-0.06%)
Sep 23, 2020
0.3500
0.3528
0.3432
0.3450
29,429
-0.01(-3.36%)
Sep 22, 2020
0.3600
0.3645
0.3512
0.3570
10,170
-0.00(-0.83%)
Sep 21, 2020
0.3754
0.3754
0.3600
0.3600
4,769
-0.02(-4.71%)
Sep 18, 2020
0.3755
0.3800
0.3755
0.3778
3,800
-0.02(-5.29%)
Sep 17, 2020
0.3789
0.3989
0.3789
0.3989
35,569
+0.03(+8.13%)
Sep 16, 2020
0.3695
0.3913
0.3689
0.3689
167,347
+0.00(+0.11%)
Sep 15, 2020
0.3970
0.3970
0.3543
0.3685
13,164
+0.01(+4.04%)
Sep 14, 2020
0.3519
0.3680
0.3502
0.3542
55,812
-0.00(-0.31%)
Sep 11, 2020
0.3689
0.3689
0.3553
0.3553
1,500
-0.01(-3.74%)
Sep 10, 2020
0.3592
0.3700
0.3531
0.3691
17,600
+0.01(+2.33%)
Sep 09, 2020
0.3677
0.3677
0.3531
0.3607
15,861
-0.01(-3.27%)
Sep 08, 2020
0.3610
0.3729
0.3610
0.3729
5,050
+0.01(+3.30%)
Sep 04, 2020
0.3689
0.3689
0.3588
0.3610
16,400
+0.00(+0.00%)
Sep 03, 2020
0.3644
0.3700
0.3570
0.3610
21,260
-0.00(-0.19%)
Sep 02, 2020
0.3642
0.3788
0.3617
0.3617
23,625
-0.00(-1.15%)
Sep 01, 2020
0.3700
0.3800
0.3658
0.3659
49,658
-0.02(-4.89%)
Aug 31, 2020
0.4150
0.4150
0.3700
0.3847
73,951
-0.00(-0.57%)
Aug 28, 2020
0.3950
0.4100
0.3869
0.3869
52,600
-0.01(-1.53%)
Aug 27, 2020
0.3820
0.3929
0.3797
0.3929
12,005
+0.01(+2.67%)
Aug 26, 2020
0.3980
0.3985
0.3827
0.3827
79,341
-0.01(-2.25%)
Aug 25, 2020
0.4100
0.4229
0.3710
0.3915
430,025
-0.02(-5.55%)
Aug 24, 2020
0.4128
0.4277
0.4105
0.4145
52,873
-0.02(-3.81%)
Aug 21, 2020
0.4500
0.4580
0.4240
0.4309
51,700
-0.02(-4.37%)
Aug 20, 2020
0.4648
0.4648
0.4461
0.4506
110,275
-0.00(-0.31%)
Aug 19, 2020
0.4650
0.4700
0.4520
0.4520
40,965
-0.01(-1.74%)
Aug 18, 2020
0.4683
0.4683
0.4600
0.4600
4,266
-0.01(-1.60%)
Aug 17, 2020
0.4600
0.4675
0.4600
0.4675
2,738
+0.00(+0.21%)
Aug 14, 2020
0.4599
0.4665
0.4599
0.4665
600
-0.01(-1.79%)
Aug 13, 2020
0.4795
0.4795
0.4700
0.4750
6,170
+0.00(+0.76%)
Aug 12, 2020
0.4600
0.4714
0.4600
0.4714
29,521
-0.00(-0.92%)
Aug 11, 2020
0.4700
0.4763
0.4568
0.4758
61,710
+0.01(+1.80%)
Aug 10, 2020
0.4687
0.4687
0.4500
0.4674
49,100
+0.01(+1.61%)
Aug 07, 2020
0.4604
0.4604
0.4600
0.4600
2,500
-0.00(-0.90%)
Aug 06, 2020
0.4600
0.4684
0.4600
0.4642
9,349
-0.00(-0.17%)
Aug 05, 2020
0.4770
0.4770
0.4600
0.4650
47,164
-0.00(-0.77%)
Aug 04, 2020
0.4877
0.4877
0.4600
0.4686
72,718
-0.07(-12.62%)
Aug 03, 2020
0.4900
0.5363
0.4630
0.5363
38,119
+0.06(+11.57%)
Jul 31, 2020
0.4644
0.4807
0.4620
0.4807
67,100
+0.03(+5.65%)
Jul 30, 2020
0.4686
0.4753
0.4550
0.4550
59,639
-0.02(-4.23%)
Jul 29, 2020
0.4800
0.4800
0.4620
0.4751
22,229
-0.00(-1.02%)
Jul 28, 2020
0.4822
0.4877
0.4700
0.4800
69,192
+0.01(+2.13%)
Jul 27, 2020
0.4580
0.4839
0.4506
0.4700
11,133
-0.01(-1.30%)
Jul 24, 2020
0.4741
0.4838
0.4733
0.4762
22,000
+0.00(+0.25%)
Jul 23, 2020
0.5172
0.5172
0.4750
0.4750
68,023
-0.03(-5.72%)
Jul 22, 2020
0.4900
0.5110
0.4797
0.5038
28,662
+0.02(+3.88%)
Jul 21, 2020
0.4644
0.4850
0.4644
0.4850
89,251
+0.02(+3.28%)
Jul 20, 2020
0.4430
0.4760
0.4430
0.4696
37,072
-0.01(-1.96%)
Jul 17, 2020
0.4723
0.4790
0.4659
0.4790
3,300
+0.01(+1.42%)
Jul 16, 2020
0.4700
0.4723
0.4700
0.4723
3,527
-0.00(-0.94%)
Jul 15, 2020
0.4618
0.4799
0.4613
0.4768
51,324
-0.00(-0.17%)
Jul 14, 2020
0.4600
0.4806
0.4600
0.4776
64,604
+0.02(+3.42%)
Jul 13, 2020
0.4600
0.4732
0.4600
0.4618
7,573
-0.01(-1.74%)
Jul 10, 2020
0.4762
0.4762
0.4604
0.4700
16,600
-0.00(-0.72%)
Jul 09, 2020
0.5110
0.5110
0.4536
0.4734
54,249
+0.00(+0.83%)
Jul 08, 2020
0.4761
0.4778
0.4679
0.4695
4,563
-0.02(-3.61%)
Jul 07, 2020
0.4570
0.4937
0.4570
0.4871
11,600
-0.00(-0.88%)
Jul 06, 2020
0.4846
0.4981
0.4846
0.4914
12,300
-0.01(-1.03%)
Jul 02, 2020
0.5200
0.5200
0.4760
0.4965
117,900
-0.02(-4.52%)
Jul 01, 2020
0.4410
0.5600
0.4410
0.5200
81,471
+0.04(+9.22%)
Jun 30, 2020
0.4726
0.4855
0.4628
0.4761
3,487
+0.00(+0.91%)
Jun 29, 2020
0.4734
0.4800
0.4639
0.4718
28,232
-0.00(-0.67%)
Jun 26, 2020
0.4820
0.4820
0.4750
0.4750
1,200
-0.01(-1.84%)
Jun 25, 2020
0.4560
0.4890
0.4560
0.4839
30,808
-0.01(-2.54%)
Jun 24, 2020
0.4739
0.5032
0.4670
0.4965
211,845
+0.02(+3.96%)
Jun 23, 2020
0.4820
0.4840
0.4776
0.4776
19,637
-0.00(-0.91%)
Jun 22, 2020
0.4750
0.4902
0.4686
0.4820
83,779
+0.00(+0.42%)
Jun 19, 2020
0.4640
0.4930
0.4640
0.4800
17,700
-0.02(-3.34%)
Jun 18, 2020
0.4921
0.4966
0.4896
0.4966
5,974
-0.00(-0.68%)
Jun 17, 2020
0.5061
0.5061
0.4890
0.5000
41,697
+0.01(+1.67%)
Jun 16, 2020
0.4900
0.4976
0.4900
0.4918
12,392
-0.00(-0.30%)
Jun 15, 2020
0.5138
0.5138
0.4900
0.4933
61,805
-0.03(-5.13%)
Jun 12, 2020
0.5480
0.5500
0.5041
0.5200
25,900
+0.01(+2.93%)
Jun 11, 2020
0.5260
0.5371
0.5000
0.5052
97,740
-0.05(-9.45%)
Jun 10, 2020
0.5700
0.5808
0.5351
0.5579
108,221
+0.00(+0.32%)
Jun 09, 2020
0.5400
0.5842
0.5400
0.5561
146,890
+0.04(+6.74%)
Jun 08, 2020
0.5249
0.5289
0.5100
0.5210
168,812
+0.01(+2.14%)
Jun 05, 2020
0.5115
0.5198
0.5040
0.5101
69,400
+0.01(+1.21%)
Jun 04, 2020
0.5072
0.5215
0.5040
0.5040
28,020
-0.00(-0.51%)
Jun 03, 2020
0.5105
0.5199
0.5035
0.5066
37,566
-0.01(-1.59%)
Jun 02, 2020
0.4850
0.5200
0.4850
0.5148
11,706
-0.00(-0.02%)
Jun 01, 2020
0.5200
0.5215
0.4950
0.5149
12,775
+0.02(+3.94%)
May 29, 2020
0.5108
0.5200
0.4954
0.4954
13,800
-0.02(-4.73%)
May 28, 2020
0.5150
0.5269
0.5046
0.5200
42,611
-0.00(-0.73%)
May 27, 2020
0.5348
0.5418
0.5184
0.5238
19,960
-0.00(-0.48%)
May 26, 2020
0.5355
0.5418
0.5249
0.5263
3,351
-0.00(-0.89%)
May 22, 2020
0.5310
0.5310
0.5310
0.5310
1,200
-0.02(-3.44%)
May 21, 2020
0.5566
0.5566
0.5357
0.5499
13,990
-0.00(-0.20%)
May 20, 2020
0.5354
0.5596
0.5354
0.5510
26,554
+0.01(+1.94%)
May 19, 2020
0.5200
0.5513
0.5100
0.5405
43,650
+0.08(+17.50%)
May 18, 2020
0.5172
0.5172
0.4600
0.4600
1,830
-0.04(-8.07%)
May 15, 2020
0.4800
0.5004
0.4800
0.5004
7,600
+0.01(+2.54%)
May 14, 2020
0.4709
0.4880
0.4572
0.4880
14,561
+0.02(+4.41%)
May 13, 2020
0.4794
0.4800
0.4600
0.4674
51,021
-0.02(-4.61%)
May 12, 2020
0.5530
0.5530
0.4900
0.4900
20,985
-0.01(-2.55%)
May 11, 2020
0.4850
0.5119
0.4740
0.5028
11,874
+0.02(+3.67%)
May 08, 2020
0.4770
0.4900
0.4700
0.4850
24,100
-0.00(-1.00%)
May 07, 2020
0.5275
0.5317
0.4899
0.4899
36,071
-0.04(-7.37%)
May 06, 2020
0.5300
0.5621
0.5289
0.5289
99,818
+0.02(+3.71%)
May 05, 2020
0.5022
0.5242
0.5022
0.5100
6,407
+0.01(+1.76%)
May 04, 2020
0.5000
0.5019
0.4869
0.5012
4,729
-0.00(-0.04%)
May 01, 2020
0.5300
0.5300
0.4942
0.5014
26,700
-0.02(-3.69%)
Apr 30, 2020
0.5350
0.5558
0.4950
0.5206
205,030
+0.03(+5.58%)
Apr 29, 2020
0.4400
0.4940
0.4367
0.4931
76,337
+0.05(+12.17%)
Apr 28, 2020
0.4374
0.4470
0.4326
0.4396
6,860
+0.00(+0.50%)
Apr 27, 2020
0.4540
0.4540
0.4246
0.4374
55,193
+0.00(+0.37%)
Apr 24, 2020
0.4300
0.4446
0.4300
0.4358
5,200
+0.01(+1.35%)
Apr 23, 2020
0.4390
0.4435
0.4220
0.4300
32,450
-0.00(-1.10%)
Apr 22, 2020
0.4484
0.4484
0.4288
0.4348
36,568
+0.01(+1.59%)
Apr 21, 2020
0.4269
0.4280
0.4188
0.4280
40,451
-0.02(-3.60%)
Apr 20, 2020
0.4455
0.4530
0.4211
0.4440
16,238
-0.02(-3.27%)
Apr 17, 2020
0.4680
0.4752
0.4311
0.4590
182,900
+0.01(+2.16%)
Apr 16, 2020
0.4700
0.4700
0.4300
0.4493
45,009
-0.02(-3.75%)
Apr 15, 2020
0.4872
0.4872
0.4368
0.4668
116,246
-0.01(-2.06%)
Apr 14, 2020
0.4970
0.4970
0.4766
0.4766
18,800
-0.01(-1.16%)
Apr 13, 2020
0.4964
0.4974
0.4700
0.4822
28,031
-0.02(-4.48%)
Apr 09, 2020
0.5032
0.5048
0.4865
0.5048
23,600
+0.01(+1.82%)
Apr 08, 2020
0.4915
0.4958
0.4885
0.4958
3,247
+0.02(+4.18%)
Apr 07, 2020
0.4985
0.5054
0.4759
0.4759
26,750
+0.00(+0.19%)
Apr 06, 2020
0.4500
0.5137
0.4410
0.4750
212,227
+0.04(+8.94%)
Apr 03, 2020
0.4921
0.4921
0.4300
0.4360
43,300
-0.03(-7.06%)
Apr 02, 2020
0.5000
0.5000
0.4691
0.4691
5,451
-0.01(-3.08%)
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.