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
Pyrogenesis Cda Inc
(TSV:
PYR
)
N/A
UNCHANGED
Last Price
Updated:
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, 2016
0.1900
0.2000
0.1800
0.1800
24,000
+0.00(+0.00%)
Mar 30, 2016
0.1900
0.2000
0.1800
0.1800
16,000
+0.00(+0.00%)
Mar 29, 2016
0.1800
0.1850
0.1800
0.1800
36,700
-0.02(-10.00%)
Mar 28, 2016
0.2000
0.2000
0.2000
0.2000
500
+0.00(+0.00%)
Mar 24, 2016
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Mar 23, 2016
0.2000
0.2000
0.2000
0.2000
3,000
+0.00(+0.00%)
Mar 22, 2016
0.1900
0.2000
0.1800
0.2000
18,895
+0.02(+11.11%)
Mar 21, 2016
0.1800
0.2100
0.1800
0.1800
47,790
-0.03(-14.29%)
Mar 18, 2016
0.2100
0.2100
0.1900
0.2100
47,430
+0.02(+10.53%)
Mar 17, 2016
0.1850
0.2000
0.1850
0.1900
19,000
-0.01(-5.00%)
Mar 16, 2016
0.1900
0.2000
0.1850
0.2000
10,500
+0.01(+5.26%)
Mar 15, 2016
0.2000
0.2100
0.1900
0.1900
39,942
-0.01(-5.00%)
Mar 14, 2016
0.2050
0.2050
0.2000
0.2000
9,500
+0.00(+0.00%)
Mar 11, 2016
0.1950
0.2100
0.1950
0.2000
111,818
+0.01(+2.56%)
Mar 10, 2016
0.2050
0.2100
0.1950
0.1950
18,000
+0.01(+2.63%)
Mar 09, 2016
0.2100
0.2100
0.1900
0.1900
72,500
-0.02(-9.52%)
Mar 08, 2016
0.2200
0.2200
0.2050
0.2100
23,500
+0.01(+5.00%)
Mar 07, 2016
0.1850
0.2000
0.1850
0.2000
27,000
+0.03(+14.29%)
Mar 04, 2016
0.1800
0.1900
0.1700
0.1750
110,000
+0.01(+6.06%)
Mar 03, 2016
0.1850
0.1850
0.1650
0.1650
17,500
-0.02(-13.16%)
Mar 02, 2016
0.1850
0.1900
0.1850
0.1900
22,000
+0.01(+2.70%)
Mar 01, 2016
0.1850
0.1850
0.1750
0.1850
19,700
+0.00(+0.00%)
Feb 29, 2016
0.2000
0.2000
0.1800
0.1850
66,500
-0.01(-2.63%)
Feb 26, 2016
0.2050
0.2050
0.1850
0.1900
52,500
-0.01(-7.32%)
Feb 25, 2016
0.2000
0.2050
0.1950
0.2050
8,560
+0.00(+0.00%)
Feb 24, 2016
0.2000
0.2050
0.2000
0.2050
44,342
+0.01(+5.13%)
Feb 22, 2016
0.1950
0.1950
0.1950
0
+0.02(+14.71%)
Feb 19, 2016
0.1800
0.1800
0.1600
0.1700
23,200
+0.01(+6.25%)
Feb 17, 2016
0.1600
0.1600
0.1600
410
-0.02(-11.11%)
Feb 16, 2016
0.1850
0.2000
0.1800
0.1800
16,100
-0.01(-5.26%)
Feb 12, 2016
0.1900
0.1900
0.1900
0
+0.02(+15.15%)
Feb 11, 2016
0.1850
0.1900
0.1600
0.1650
54,450
-0.02(-10.81%)
Feb 10, 2016
0.1700
0.1850
0.1700
0.1850
8,650
+0.01(+8.82%)
Feb 09, 2016
0.1700
0.1800
0.1550
0.1700
11,000
+0.00(+0.00%)
Feb 08, 2016
0.1850
0.1850
0.1700
0.1700
33,400
-0.01(-8.11%)
Feb 05, 2016
0.1950
0.2000
0.1850
0.1850
34,750
+0.00(+0.00%)
Feb 04, 2016
0.1850
0.1850
0.1750
0.1850
66,500
+0.00(+0.00%)
Feb 03, 2016
0.1950
0.1950
0.1800
0.1850
137,542
-0.01(-2.63%)
Feb 02, 2016
0.2050
0.2050
0.1900
0.1900
16,600
-0.01(-5.00%)
Feb 01, 2016
0.2100
0.2250
0.2000
0.2000
14,000
+0.01(+5.26%)
Jan 29, 2016
0.2100
0.2100
0.1900
0.1900
29,500
-0.01(-5.00%)
Jan 28, 2016
0.2100
0.2100
0.2000
0.2000
11,000
+0.01(+2.56%)
Jan 27, 2016
0.2000
0.2000
0.1950
0.1950
7,559
-0.02(-11.36%)
Jan 26, 2016
0.2100
0.2200
0.1950
0.2200
76,612
+0.00(+0.00%)
Jan 25, 2016
0.2200
0.2200
0.2000
0.2200
19,126
-0.01(-2.22%)
Jan 22, 2016
0.2200
0.2300
0.2100
0.2250
21,200
+0.00(+0.00%)
Jan 21, 2016
0.2100
0.2300
0.2100
0.2250
17,340
+0.00(+0.00%)
Jan 20, 2016
0.2200
0.2250
0.2200
0.2250
6,000
+0.00(+0.00%)
Jan 19, 2016
0.2300
0.2300
0.2250
0.2250
30,140
+0.00(+0.00%)
Jan 15, 2016
0.2250
0.2250
0.2250
0
-0.01(-2.17%)
Jan 14, 2016
0.2300
0.2300
0.2200
0.2300
50,150
+0.02(+9.52%)
Jan 13, 2016
0.2200
0.2200
0.2100
0.2100
15,000
-0.01(-4.55%)
Jan 12, 2016
0.2300
0.2300
0.2100
0.2200
21,300
+0.01(+4.76%)
Jan 11, 2016
0.2300
0.2300
0.2100
0.2100
84,500
+0.00(+0.00%)
Jan 08, 2016
0.2350
0.2350
0.2100
0.2100
31,000
-0.01(-4.55%)
Jan 07, 2016
0.2150
0.2200
0.2150
0.2200
13,400
+0.01(+4.76%)
Jan 06, 2016
0.2350
0.2350
0.2100
0.2100
48,099
-0.02(-8.70%)
Jan 05, 2016
0.2300
0.2350
0.2250
0.2300
53,896
-0.00(-2.13%)
Jan 04, 2016
0.2350
0.2350
0.2350
0.2350
2,500
+0.01(+6.82%)
Dec 31, 2015
0.2200
0.2200
0.2200
0
+0.01(+4.76%)
Dec 30, 2015
0.2200
0.2200
0.2100
0.2100
9,500
-0.01(-2.33%)
Dec 29, 2015
0.2150
0.2150
0.2150
0.2150
2,000
+0.00(+0.00%)
Dec 24, 2015
0.2150
0.2150
0.2150
0
+0.01(+2.38%)
Dec 23, 2015
0.2200
0.2200
0.2050
0.2100
40,500
-0.01(-4.55%)
Dec 22, 2015
0.2100
0.2200
0.2100
0.2200
19,000
+0.01(+4.76%)
Dec 21, 2015
0.2100
0.2100
0.2050
0.2100
66,228
+0.00(+0.00%)
Dec 18, 2015
0.2150
0.2150
0.2100
0.2100
14,000
-0.01(-2.33%)
Dec 17, 2015
0.2100
0.2150
0.2050
0.2150
62,765
-0.02(-6.52%)
Dec 16, 2015
0.2200
0.2350
0.2150
0.2300
24,250
+0.01(+4.55%)
Dec 15, 2015
0.2300
0.2300
0.2300
0.2200
19,600
-0.02(-10.20%)
Dec 14, 2015
0.2450
0.2450
0.2300
0.2450
21,200
+0.01(+4.26%)
Dec 11, 2015
0.2100
0.2350
0.2050
0.2350
30,500
+0.01(+6.82%)
Dec 10, 2015
0.2350
0.2350
0.2200
0.2200
31,000
-0.01(-6.38%)
Dec 08, 2015
0.2350
0.2350
0.2350
0
+0.00(+0.00%)
Dec 07, 2015
0.2400
0.2450
0.2300
0.2350
9,200
-0.01(-2.08%)
Dec 04, 2015
0.2350
0.2450
0.2350
0.2400
45,000
+0.01(+2.13%)
Dec 03, 2015
0.2200
0.2350
0.2150
0.2350
24,000
+0.00(+2.17%)
Dec 02, 2015
0.2300
0.2300
0.2300
0.2300
1,000
+0.00(+0.00%)
Dec 01, 2015
0.2200
0.2300
0.2200
0.2300
12,500
+0.01(+4.55%)
Nov 30, 2015
0.2250
0.2250
0.2200
0.2200
9,000
-0.01(-2.22%)
Nov 27, 2015
0.2250
0.2350
0.2250
0.2250
53,500
+0.02(+7.14%)
Nov 26, 2015
0.2250
0.2250
0.2100
0.2100
44,975
-0.02(-8.70%)
Nov 25, 2015
0.2500
0.2650
0.2300
0.2300
13,990
-0.01(-6.12%)
Nov 24, 2015
0.2400
0.2450
0.2350
0.2450
24,000
+0.00(+0.00%)
Nov 20, 2015
0.2450
0.2450
0.2450
0.2450
3,000
+0.00(+0.00%)
Nov 19, 2015
0.2300
0.2450
0.2200
0.2450
35,950
+0.02(+8.89%)
Nov 18, 2015
0.2400
0.2400
0.2200
0.2250
23,900
-0.02(-8.16%)
Nov 17, 2015
0.2500
0.2500
0.2400
0.2450
15,250
-0.01(-2.00%)
Nov 16, 2015
0.2250
0.2500
0.2250
0.2500
51,500
+0.02(+6.38%)
Nov 13, 2015
0.2350
0.2350
0.2300
0.2350
28,000
+0.01(+6.82%)
Nov 12, 2015
0.2350
0.2350
0.2150
0.2200
0
-0.05(-16.98%)
Nov 11, 2015
0.2600
0.2650
0.2450
0.2650
68,500
-0.01(-1.85%)
Nov 10, 2015
0.2700
0.2700
0.2700
0.2700
2,100
+0.01(+3.85%)
Nov 09, 2015
0.2750
0.2750
0.2600
0.2600
24,670
-0.01(-3.70%)
Nov 06, 2015
0.2700
0.2700
0.2700
0.2700
44,230
+0.02(+5.88%)
Nov 05, 2015
0.2400
0.2650
0.2350
0.2550
158,242
+0.02(+6.25%)
Nov 04, 2015
0.2250
0.2400
0.2250
0.2400
25,750
+0.01(+6.67%)
Nov 03, 2015
0.2300
0.2300
0.2200
0.2250
113,950
-0.01(-2.17%)
Nov 02, 2015
0.2500
0.2500
0.2300
0.2300
124,000
-0.01(-6.12%)
Oct 30, 2015
0.2500
0.2500
0.2300
0.2450
64,000
-0.01(-2.00%)
Oct 29, 2015
0.2500
0.2500
0.2400
0.2500
53,747
-0.01(-3.85%)
Oct 28, 2015
0.2550
0.2600
0.2550
0.2600
14,600
+0.01(+1.96%)
Oct 27, 2015
0.2600
0.2600
0.2450
0.2550
50,500
+0.01(+2.00%)
Oct 26, 2015
0.2650
0.2650
0.2500
0.2500
77,400
+0.02(+8.70%)
Oct 22, 2015
0.2300
0.2300
0.2300
0
-0.01(-6.12%)
Oct 21, 2015
0.2450
0.2500
0.2450
0.2450
5,000
+0.00(+0.00%)
Oct 20, 2015
0.2450
0.2450
0.2450
0.2450
2,000
+0.01(+2.08%)
Oct 19, 2015
0.2400
0.2400
0.2300
0.2400
16,200
-0.01(-4.00%)
Oct 16, 2015
0.2450
0.2500
0.2300
0.2500
69,250
+0.00(+0.00%)
Oct 15, 2015
0.2500
0.2500
0.2500
0.2500
163,000
-0.02(-5.66%)
Oct 13, 2015
0.2650
0.2650
0.2650
0
+0.01(+1.92%)
Oct 09, 2015
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Oct 08, 2015
0.2500
0.2600
0.2500
0.2600
32,000
+0.01(+1.96%)
Oct 07, 2015
0.2550
0.2550
0.2550
0.2550
1,500
+0.00(+0.00%)
Oct 06, 2015
0.2450
0.2550
0.2450
0.2550
6,500
-0.01(-1.92%)
Oct 05, 2015
0.2550
0.2600
0.2550
0.2600
11,800
+0.01(+1.96%)
Oct 02, 2015
0.2550
0.2550
0.2550
0.2550
500
+0.01(+2.00%)
Oct 01, 2015
0.2550
0.2550
0.2400
0.2500
50,000
-0.01(-3.85%)
Sep 30, 2015
0.2650
0.2650
0.2550
0.2600
11,900
-0.01(-3.70%)
Sep 29, 2015
0.2700
0.2700
0.2500
0.2700
32,500
+0.02(+5.88%)
Sep 28, 2015
0.2650
0.2650
0.2450
0.2550
35,800
-0.01(-3.77%)
Sep 25, 2015
0.2650
0.2650
0.2650
0.2650
20,000
+0.00(+0.00%)
Sep 23, 2015
0.2650
0.2650
0.2650
0
+0.00(+0.00%)
Sep 22, 2015
0.2650
0.2650
0.2400
0.2650
45,733
-0.01(-3.64%)
Sep 21, 2015
0.2700
0.2750
0.2700
0.2750
7,250
+0.00(+0.00%)
Sep 18, 2015
0.2600
0.2750
0.2500
0.2750
29,775
+0.01(+1.85%)
Sep 17, 2015
0.2750
0.2750
0.2700
0.2700
5,600
+0.00(+0.00%)
Sep 16, 2015
0.2700
0.2800
0.2700
0.2700
38,000
-0.01(-3.57%)
Sep 15, 2015
0.2750
0.2800
0.2700
0.2800
39,000
+0.01(+1.82%)
Sep 14, 2015
0.2850
0.2850
0.2750
0.2750
14,000
-0.01(-1.79%)
Sep 11, 2015
0.2850
0.2850
0.2800
0.2800
18,545
+0.01(+1.82%)
Sep 10, 2015
0.2750
0.2800
0.2750
0.2750
33,736
-0.01(-1.79%)
Sep 09, 2015
0.2800
0.2850
0.2800
0.2800
67,000
-0.00(-1.75%)
Sep 08, 2015
0.2750
0.2850
0.2700
0.2850
52,900
+0.00(+1.79%)
Sep 04, 2015
0.2800
0.2800
0.2800
0
+0.03(+9.80%)
Sep 03, 2015
0.3000
0.3000
0.2400
0.2550
962,097
-0.07(-20.31%)
Sep 02, 2015
0.3300
0.3300
0.3000
0.3200
41,000
-0.01(-3.03%)
Sep 01, 2015
0.3150
0.3300
0.3150
0.3300
27,479
-0.01(-1.49%)
Aug 31, 2015
0.3150
0.3350
0.3000
0.3350
4,382
+0.03(+9.84%)
Aug 28, 2015
0.3150
0.3150
0.3050
0.3050
8,500
+0.01(+3.39%)
Aug 27, 2015
0.3300
0.3500
0.2950
0.2950
22,500
-0.03(-9.23%)
Aug 26, 2015
0.3150
0.3300
0.3150
0.3250
53,700
+0.01(+3.17%)
Aug 25, 2015
0.3150
0.3150
0.3150
0.3150
9,800
+0.01(+1.61%)
Aug 24, 2015
0.2900
0.3200
0.2750
0.3100
62,500
-0.01(-3.13%)
Aug 21, 2015
0.3350
0.3350
0.3000
0.3200
122,500
-0.02(-4.48%)
Aug 20, 2015
0.3450
0.3450
0.3200
0.3350
58,000
-0.03(-9.46%)
Aug 18, 2015
0.3700
0.3700
0.3700
0
+0.01(+1.37%)
Aug 17, 2015
0.3550
0.3800
0.3500
0.3650
31,050
-0.02(-3.95%)
Aug 12, 2015
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
Aug 11, 2015
0.3950
0.4000
0.3800
0.3800
16,000
-0.02(-3.80%)
Aug 10, 2015
0.3800
0.3950
0.3800
0.3950
34,000
+0.02(+3.95%)
Aug 07, 2015
0.3800
0.3800
0.3700
0.3800
16,500
-0.02(-3.80%)
Aug 06, 2015
0.3950
0.3950
0.3900
0.3950
32,700
+0.01(+1.28%)
Aug 05, 2015
0.4000
0.4000
0.3900
0.3900
126,100
-0.01(-2.50%)
Aug 04, 2015
0.3950
0.4000
0.3700
0.4000
97,550
+0.01(+2.56%)
Jul 31, 2015
0.3900
0.3900
0.3900
0
+0.04(+9.86%)
Jul 30, 2015
0.3750
0.3800
0.3550
0.3550
50,600
-0.02(-4.05%)
Jul 29, 2015
0.3700
0.3700
0.3700
0.3700
10,200
+0.00(+0.00%)
Jul 28, 2015
0.3950
0.3950
0.3700
0.3700
56,000
-0.02(-5.13%)
Jul 27, 2015
0.3750
0.3950
0.3500
0.3900
82,200
-0.01(-1.27%)
Jul 24, 2015
0.4300
0.4350
0.3850
0.3950
95,411
-0.03(-7.06%)
Jul 23, 2015
0.4200
0.4350
0.3900
0.4250
110,558
+0.02(+6.25%)
Jul 22, 2015
0.3800
0.4000
0.3750
0.4000
125,100
+0.02(+5.26%)
Jul 21, 2015
0.3700
0.3950
0.3700
0.3800
201,713
+0.01(+2.70%)
Jul 20, 2015
0.3650
0.3700
0.3650
0.3700
52,500
+0.02(+4.23%)
Jul 17, 2015
0.3600
0.3600
0.3550
0.3550
29,400
-0.01(-2.74%)
Jul 16, 2015
0.3550
0.3650
0.3550
0.3650
37,800
+0.01(+2.82%)
Jul 15, 2015
0.3550
0.3550
0.3500
0.3550
105,836
-0.01(-1.39%)
Jul 14, 2015
0.3700
0.3700
0.3550
0.3600
42,605
-0.01(-1.37%)
Jul 13, 2015
0.3550
0.3650
0.3550
0.3650
21,000
+0.02(+4.29%)
Jul 10, 2015
0.3500
0.3500
0.3500
0.3500
15,990
+0.00(+0.00%)
Jul 09, 2015
0.3500
0.3500
0.3500
0.3500
36,520
-0.01(-2.78%)
Jul 08, 2015
0.3500
0.3700
0.3500
0.3600
55,900
+0.01(+2.86%)
Jul 07, 2015
0.3400
0.3550
0.3300
0.3500
49,000
+0.02(+6.06%)
Jul 06, 2015
0.3400
0.3400
0.3300
0.3300
17,000
-0.01(-2.94%)
Jul 03, 2015
0.3400
0.3400
0.3400
0.3400
15,000
-0.01(-2.86%)
Jul 02, 2015
0.3500
0.3500
0.3500
0.3500
3,500
+0.02(+6.06%)
Jun 30, 2015
0.3300
0.3300
0.3300
0
+0.01(+3.13%)
Jun 29, 2015
0.3350
0.3450
0.3200
0.3200
77,000
-0.02(-4.48%)
Jun 26, 2015
0.3350
0.3500
0.3350
0.3350
24,000
-0.01(-4.29%)
Jun 25, 2015
0.3550
0.3600
0.3500
0.3500
12,750
+0.00(+0.00%)
Jun 24, 2015
0.3400
0.3500
0.3350
0.3500
19,742
+0.00(+0.00%)
Jun 23, 2015
0.3400
0.3500
0.3350
0.3500
48,100
+0.00(+0.00%)
Jun 22, 2015
0.3650
0.3650
0.3500
0.3500
86,421
-0.01(-1.41%)
Jun 19, 2015
0.3750
0.3750
0.3550
0.3550
112,099
-0.03(-6.58%)
Jun 18, 2015
0.3700
0.3850
0.3500
0.3800
203,481
+0.02(+5.56%)
Jun 17, 2015
0.3100
0.3600
0.3100
0.3600
143,050
+0.05(+16.13%)
Jun 16, 2015
0.3300
0.3300
0.3100
0.3100
25,600
-0.01(-3.13%)
Jun 15, 2015
0.3400
0.3400
0.3200
0.3200
8,750
+0.00(+0.00%)
Jun 12, 2015
0.3600
0.3650
0.2950
0.3200
374,575
-0.03(-9.86%)
Jun 11, 2015
0.3500
0.3700
0.3450
0.3550
324,514
+0.01(+1.43%)
Jun 10, 2015
0.3250
0.3500
0.3200
0.3500
561,600
+0.06(+20.69%)
Jun 09, 2015
0.3250
0.3300
0.2800
0.2900
124,990
+0.01(+1.75%)
Jun 08, 2015
0.3100
0.3450
0.2850
0.2850
112,071
+0.00(+0.00%)
Jun 05, 2015
0.2900
0.2900
0.2800
0.2850
57,750
-0.01(-1.72%)
Jun 04, 2015
0.2950
0.3000
0.2900
0.2900
61,000
-0.01(-3.33%)
Jun 03, 2015
0.3000
0.3000
0.2900
0.3000
46,900
-0.01(-3.23%)
Jun 02, 2015
0.3100
0.3100
0.2900
0.3100
34,950
-0.01(-1.59%)
Jun 01, 2015
0.3050
0.3200
0.2700
0.3150
147,845
-0.01(-3.08%)
May 29, 2015
0.3250
0.3250
0.3250
0.3250
16,500
-0.01(-1.52%)
May 28, 2015
0.3250
0.3300
0.3200
0.3300
13,500
+0.02(+6.45%)
May 27, 2015
0.3400
0.3400
0.3050
0.3100
69,600
-0.03(-7.46%)
May 26, 2015
0.3500
0.3500
0.3300
0.3350
41,000
-0.01(-1.47%)
May 25, 2015
0.3350
0.3500
0.3300
0.3400
10,828
+0.03(+9.68%)
May 22, 2015
0.3200
0.3200
0.3100
0.3100
3,550
-0.04(-11.43%)
May 21, 2015
0.3500
0.3500
0.3300
0.3500
37,000
+0.00(+0.00%)
May 20, 2015
0.3400
0.3500
0.3400
0.3500
39,500
+0.03(+9.37%)
May 19, 2015
0.3100
0.3400
0.3050
0.3200
70,382
-0.02(-5.88%)
May 15, 2015
0.3400
0.3400
0.3400
0
-0.01(-2.86%)
May 14, 2015
0.3200
0.3500
0.3200
0.3500
23,500
+0.04(+12.90%)
May 13, 2015
0.3450
0.3450
0.3100
0.3100
80,000
-0.04(-11.43%)
May 12, 2015
0.3700
0.3700
0.3500
0.3500
106,070
-0.03(-7.89%)
May 11, 2015
0.3800
0.3800
0.3800
0.3800
8,368
-0.02(-3.80%)
May 08, 2015
0.3950
0.3950
0.3900
0.3950
10,900
+0.00(+0.00%)
May 07, 2015
0.3850
0.3950
0.3700
0.3950
92,000
+0.01(+1.28%)
May 06, 2015
0.3800
0.4000
0.3700
0.3900
53,469
+0.01(+2.63%)
May 05, 2015
0.3750
0.3850
0.3550
0.3800
54,000
-0.03(-7.32%)
May 04, 2015
0.4000
0.4100
0.4000
0.4100
35,000
+0.03(+7.89%)
May 01, 2015
0.4150
0.4150
0.3750
0.3800
30,800
-0.04(-9.52%)
Apr 30, 2015
0.4000
0.4200
0.3700
0.4200
83,248
+0.04(+10.53%)
Apr 29, 2015
0.3800
0.3800
0.3800
0.3800
25,000
-0.01(-2.56%)
Apr 28, 2015
0.3700
0.3900
0.3450
0.3900
46,160
+0.01(+1.30%)
Apr 27, 2015
0.3600
0.4000
0.3600
0.3850
144,000
+0.01(+1.32%)
Apr 24, 2015
0.3700
0.3800
0.3700
0.3800
36,100
+0.01(+1.33%)
Apr 23, 2015
0.3600
0.3800
0.3600
0.3750
32,070
+0.03(+7.14%)
Apr 22, 2015
0.3450
0.3500
0.3450
0.3500
11,100
+0.00(+0.00%)
Apr 21, 2015
0.3400
0.3500
0.3400
0.3500
15,200
-0.01(-1.41%)
Apr 20, 2015
0.3650
0.3650
0.3550
0.3550
19,512
+0.01(+1.43%)
Apr 17, 2015
0.3700
0.3700
0.3450
0.3500
24,256
-0.02(-4.11%)
Apr 16, 2015
0.3200
0.3650
0.3000
0.3650
125,815
+0.04(+12.31%)
Apr 15, 2015
0.3450
0.3450
0.3000
0.3250
160,400
-0.02(-5.80%)
Apr 14, 2015
0.3450
0.3600
0.3350
0.3450
94,800
-0.03(-6.76%)
Apr 13, 2015
0.4100
0.4100
0.3450
0.3700
291,170
-0.04(-9.76%)
Apr 10, 2015
0.4100
0.4150
0.3950
0.4100
35,300
+0.00(+0.00%)
Apr 09, 2015
0.4250
0.4250
0.4000
0.4100
209,880
-0.02(-4.65%)
Apr 08, 2015
0.4350
0.4350
0.4300
0.4300
51,030
+0.00(+0.00%)
Apr 07, 2015
0.4300
0.4350
0.4250
0.4300
34,200
-0.01(-2.27%)
Apr 06, 2015
0.4300
0.4400
0.4250
0.4400
134,270
+0.01(+1.15%)
Apr 02, 2015
0.4350
0.4350
0.4350
0
-0.02(-3.33%)
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.