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
Document Security Systems
(NY:
DSS
)
1.694
-0.026 (-1.50%)
Official Closing Price
Updated: 8:00 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 28, 2024
1.860
1.940
1.810
1.810
4,099
-0.05(-2.69%)
Mar 27, 2024
1.849
1.860
1.849
1.860
1,622
+0.06(+3.33%)
Mar 26, 2024
1.908
1.908
1.800
1.800
15,216
-0.04(-2.44%)
Mar 25, 2024
1.855
1.910
1.808
1.845
3,939
-0.06(-3.40%)
Mar 22, 2024
1.940
1.940
1.830
1.910
3,080
-0.03(-1.54%)
Mar 21, 2024
1.800
1.940
1.800
1.940
5,426
+0.07(+3.74%)
Mar 20, 2024
1.790
1.940
1.794
1.870
1,962
+0.01(+0.54%)
Mar 19, 2024
1.870
1.940
1.800
1.860
2,549
+0.00(+0.00%)
Mar 18, 2024
1.780
1.950
1.780
1.860
5,885
-0.10(-5.10%)
Mar 15, 2024
1.960
1.962
1.832
1.960
8,879
+0.02(+1.03%)
Mar 14, 2024
1.940
1.945
1.831
1.940
3,760
+0.08(+4.30%)
Mar 13, 2024
1.880
1.930
1.860
1.860
4,844
-0.07(-3.63%)
Mar 12, 2024
1.950
1.998
1.882
1.930
3,596
+0.01(+0.31%)
Mar 11, 2024
1.960
1.990
1.900
1.924
10,502
-0.03(-1.33%)
Mar 08, 2024
1.900
1.991
1.895
1.950
7,650
+0.07(+3.72%)
Mar 07, 2024
1.940
1.940
1.824
1.880
2,345
-0.03(-1.57%)
Mar 06, 2024
2.000
2.000
1.858
1.910
9,626
+0.11(+6.11%)
Mar 05, 2024
1.810
1.870
1.780
1.800
4,192
-0.02(-1.10%)
Mar 04, 2024
1.790
1.920
1.790
1.820
4,901
+0.02(+1.11%)
Mar 01, 2024
1.860
1.940
1.772
1.800
4,357
-0.07(-4.00%)
Feb 29, 2024
1.790
1.950
1.790
1.875
4,194
-0.06(-3.35%)
Feb 28, 2024
1.900
1.940
1.840
1.940
8,207
+0.05(+2.86%)
Feb 27, 2024
1.770
1.900
1.770
1.886
8,849
-0.01(-0.73%)
Feb 26, 2024
1.860
1.900
1.860
1.900
2,568
+0.05(+2.58%)
Feb 23, 2024
1.860
1.880
1.820
1.852
10,235
+0.01(+0.67%)
Feb 22, 2024
1.900
1.900
1.794
1.840
9,310
-0.11(-5.64%)
Feb 21, 2024
1.930
1.950
1.820
1.950
5,337
+0.04(+2.09%)
Feb 20, 2024
1.950
2.039
1.910
1.910
11,177
-0.04(-2.05%)
Feb 16, 2024
1.950
2.050
1.910
1.950
16,329
-0.04(-2.01%)
Feb 15, 2024
1.770
1.990
1.768
1.990
27,640
+0.20(+11.17%)
Feb 14, 2024
1.680
1.790
1.650
1.790
8,575
+0.07(+4.07%)
Feb 13, 2024
1.770
1.770
1.650
1.720
6,662
-0.05(-2.82%)
Feb 12, 2024
1.710
1.813
1.702
1.770
18,440
+0.01(+0.57%)
Feb 09, 2024
1.760
1.760
1.759
1.760
1,986
+0.00(+0.00%)
Feb 08, 2024
1.730
1.787
1.720
1.760
4,157
+0.06(+3.53%)
Feb 07, 2024
1.700
1.784
1.700
1.700
3,409
-0.02(-1.16%)
Feb 06, 2024
1.710
1.900
1.670
1.720
7,105
-0.03(-1.71%)
Feb 05, 2024
1.750
1.780
1.645
1.750
15,812
-0.02(-1.13%)
Feb 02, 2024
1.840
1.840
1.729
1.770
14,223
-0.07(-3.80%)
Feb 01, 2024
1.890
1.959
1.840
1.840
39,713
-0.05(-2.65%)
Jan 31, 2024
1.980
1.995
1.840
1.890
13,883
-0.10(-5.03%)
Jan 30, 2024
1.940
2.025
1.900
1.990
33,523
+0.04(+2.05%)
Jan 29, 2024
1.950
2.020
1.845
1.950
40,369
-0.01(-0.51%)
Jan 26, 2024
1.980
2.030
1.960
1.960
14,544
-0.06(-3.21%)
Jan 25, 2024
1.994
2.025
1.950
2.025
8,756
+0.03(+1.76%)
Jan 24, 2024
2.100
2.100
1.970
1.990
14,038
-0.04(-1.97%)
Jan 23, 2024
2.120
2.159
2.030
2.030
10,829
-0.04(-1.93%)
Jan 22, 2024
2.020
2.080
1.997
2.070
8,427
+0.09(+4.55%)
Jan 19, 2024
1.990
2.040
1.940
1.980
16,762
+0.02(+1.02%)
Jan 18, 2024
2.010
2.050
1.950
1.960
27,844
-0.09(-4.39%)
Jan 17, 2024
2.030
2.050
2.010
2.050
6,411
+0.00(+0.00%)
Jan 16, 2024
2.050
2.138
2.040
2.050
10,009
-0.07(-3.30%)
Jan 12, 2024
2.011
2.120
2.011
2.120
16,999
+0.09(+4.38%)
Jan 11, 2024
2.040
2.109
2.000
2.031
13,990
-0.02(-0.93%)
Jan 10, 2024
2.110
2.170
2.040
2.050
18,406
-0.07(-3.30%)
Jan 09, 2024
2.120
2.270
1.968
2.120
60,430
-0.08(-3.85%)
Jan 08, 2024
2.300
2.340
2.123
2.205
63,377
-0.04(-1.56%)
Jan 05, 2024
2.400
2.454
2.190
2.240
80,609
+2.11(+1651.37%)
Jan 04, 2024
0.1360
0.1365
0.1250
0.1279
1,958,608
+0.01(+11.12%)
Jan 03, 2024
0.1400
0.1388
0.1135
0.1151
838,179
-0.02(-12.60%)
Jan 02, 2024
0.1395
0.1395
0.1269
0.1317
1,017,408
+0.01(+9.66%)
Dec 29, 2023
0.1490
0.1529
0.1100
0.1201
1,069,013
-0.03(-17.34%)
Dec 28, 2023
0.1300
0.1540
0.1258
0.1453
1,791,122
+0.02(+19.10%)
Dec 27, 2023
0.1170
0.1258
0.1120
0.1220
491,555
+0.00(+1.75%)
Dec 26, 2023
0.1030
0.1200
0.1024
0.1199
1,705,202
-0.01(-6.91%)
Dec 22, 2023
0.1287
0.1320
0.1257
0.1288
179,623
+0.00(+3.04%)
Dec 21, 2023
0.1301
0.1313
0.1226
0.1250
153,782
-0.00(-1.65%)
Dec 20, 2023
0.1260
0.1344
0.1241
0.1271
111,941
-0.00(-2.16%)
Dec 19, 2023
0.1300
0.1350
0.1233
0.1299
268,673
-0.00(-0.08%)
Dec 18, 2023
0.1300
0.1334
0.1300
0.1300
117,797
+0.00(+0.00%)
Dec 15, 2023
0.1303
0.1352
0.1300
0.1300
135,176
-0.00(-3.20%)
Dec 14, 2023
0.1135
0.1385
0.1135
0.1343
440,971
+0.00(+3.31%)
Dec 13, 2023
0.1220
0.1300
0.1220
0.1300
100,202
+0.00(+3.59%)
Dec 12, 2023
0.1300
0.1300
0.1229
0.1255
260,818
-0.00(-3.46%)
Dec 11, 2023
0.1370
0.1370
0.1300
0.1300
99,467
-0.00(-0.99%)
Dec 08, 2023
0.1340
0.1362
0.1300
0.1313
154,350
+0.00(+0.84%)
Dec 07, 2023
0.1349
0.1356
0.1272
0.1302
118,307
-0.01(-4.05%)
Dec 06, 2023
0.1320
0.1398
0.1270
0.1357
189,770
+0.01(+4.30%)
Dec 05, 2023
0.1370
0.1417
0.1266
0.1301
307,735
-0.01(-6.40%)
Dec 04, 2023
0.1400
0.1420
0.1361
0.1390
215,918
-0.00(-0.29%)
Dec 01, 2023
0.1438
0.1438
0.1350
0.1394
243,583
-0.00(-1.13%)
Nov 30, 2023
0.1397
0.1490
0.1351
0.1410
276,705
-0.00(-2.08%)
Nov 29, 2023
0.1400
0.1499
0.1340
0.1440
739,584
+0.00(+1.05%)
Nov 28, 2023
0.1700
0.1734
0.1400
0.1425
5,587,616
+0.00(+1.06%)
Nov 27, 2023
0.1380
0.1449
0.1380
0.1410
79,117
-0.00(-2.76%)
Nov 24, 2023
0.1408
0.1475
0.1400
0.1450
55,207
+0.01(+5.00%)
Nov 22, 2023
0.1370
0.1463
0.1350
0.1381
125,911
+0.00(+1.40%)
Nov 21, 2023
0.1456
0.1466
0.1362
0.1362
88,758
-0.01(-4.08%)
Nov 20, 2023
0.1470
0.1489
0.1379
0.1420
103,153
+0.00(+0.71%)
Nov 17, 2023
0.1400
0.1500
0.1400
0.1410
105,705
+0.00(+0.21%)
Nov 16, 2023
0.1442
0.1544
0.1400
0.1407
164,159
-0.01(-6.45%)
Nov 15, 2023
0.1420
0.1559
0.1420
0.1504
153,814
+0.01(+3.51%)
Nov 14, 2023
0.1500
0.1512
0.1370
0.1453
341,127
+0.00(+1.04%)
Nov 13, 2023
0.1358
0.1449
0.1358
0.1438
119,624
+0.00(+2.71%)
Nov 10, 2023
0.1466
0.1517
0.1369
0.1400
135,863
-0.00(-2.78%)
Nov 09, 2023
0.1490
0.1600
0.1411
0.1440
203,618
-0.01(-6.49%)
Nov 08, 2023
0.1411
0.1557
0.1411
0.1540
194,759
+0.01(+8.45%)
Nov 07, 2023
0.1483
0.1492
0.1402
0.1420
83,786
-0.01(-6.39%)
Nov 06, 2023
0.1500
0.1622
0.1426
0.1517
116,996
-0.00(-0.85%)
Nov 03, 2023
0.1500
0.1598
0.1500
0.1530
105,051
+0.00(+1.26%)
Nov 02, 2023
0.1500
0.1556
0.1479
0.1511
69,552
+0.00(+2.03%)
Nov 01, 2023
0.1558
0.1800
0.1479
0.1481
174,185
+0.01(+4.30%)
Oct 31, 2023
0.1580
0.1589
0.1354
0.1420
377,808
-0.02(-11.75%)
Oct 30, 2023
0.1610
0.1639
0.1587
0.1609
83,398
-0.00(-2.13%)
Oct 27, 2023
0.1550
0.1647
0.1550
0.1644
83,354
-0.00(-1.56%)
Oct 26, 2023
0.1650
0.1670
0.1631
0.1670
43,668
+0.00(+0.00%)
Oct 25, 2023
0.1648
0.1670
0.1600
0.1670
38,160
+0.00(+0.00%)
Oct 24, 2023
0.1673
0.1673
0.1606
0.1670
90,486
+0.01(+3.99%)
Oct 23, 2023
0.1685
0.1884
0.1600
0.1606
228,415
-0.02(-8.91%)
Oct 20, 2023
0.1739
0.1924
0.1739
0.1763
149,074
+0.00(+1.38%)
Oct 19, 2023
0.1900
0.1926
0.1739
0.1739
135,131
-0.01(-6.25%)
Oct 18, 2023
0.1877
0.1954
0.1852
0.1855
232,017
-0.01(-4.38%)
Oct 17, 2023
0.1900
0.2052
0.1894
0.1940
161,023
+0.01(+3.47%)
Oct 16, 2023
0.1903
0.2000
0.1875
0.1875
119,339
-0.01(-4.04%)
Oct 13, 2023
0.1985
0.1985
0.1930
0.1954
73,745
-0.00(-0.41%)
Oct 12, 2023
0.2047
0.2047
0.1901
0.1962
211,036
-0.00(-2.24%)
Oct 11, 2023
0.1940
0.2080
0.1940
0.2007
268,672
+0.01(+2.71%)
Oct 10, 2023
0.1830
0.2000
0.1821
0.1954
456,407
+0.01(+3.99%)
Oct 09, 2023
0.1870
0.1970
0.1810
0.1879
45,407
+0.01(+3.81%)
Oct 06, 2023
0.1862
0.1864
0.1808
0.1810
101,009
-0.00(-0.44%)
Oct 05, 2023
0.1810
0.1869
0.1808
0.1818
58,810
+0.00(+0.44%)
Oct 04, 2023
0.1835
0.1869
0.1808
0.1810
88,894
-0.00(-1.36%)
Oct 03, 2023
0.1808
0.1877
0.1808
0.1835
29,673
+0.00(+0.05%)
Oct 02, 2023
0.1900
0.1900
0.1809
0.1834
128,279
-0.00(-0.27%)
Sep 29, 2023
0.1821
0.1877
0.1809
0.1839
58,062
+0.00(+1.66%)
Sep 28, 2023
0.1853
0.1883
0.1809
0.1809
67,072
-0.00(-0.66%)
Sep 27, 2023
0.1910
0.1910
0.1820
0.1821
76,126
-0.00(-1.57%)
Sep 26, 2023
0.1840
0.1900
0.1840
0.1850
47,880
-0.01(-3.14%)
Sep 25, 2023
0.1950
0.1934
0.1910
0.1910
167,344
-0.01(-4.93%)
Sep 22, 2023
0.1939
0.2409
0.1866
0.2009
1,202,657
+0.01(+4.53%)
Sep 21, 2023
0.1920
0.1950
0.1808
0.1922
242,488
+0.01(+3.89%)
Sep 20, 2023
0.1865
0.1963
0.1850
0.1850
50,858
-0.01(-5.52%)
Sep 19, 2023
0.1950
0.1980
0.1851
0.1958
52,276
-0.00(-1.11%)
Sep 18, 2023
0.1890
0.2000
0.1890
0.1980
112,338
+0.02(+9.15%)
Sep 15, 2023
0.1990
0.2099
0.1800
0.1814
440,831
-0.02(-11.94%)
Sep 14, 2023
0.2000
0.2081
0.1900
0.2060
111,230
+0.00(+1.88%)
Sep 13, 2023
0.2165
0.2165
0.2021
0.2022
84,732
-0.00(-0.83%)
Sep 12, 2023
0.2162
0.2162
0.2026
0.2039
103,165
-0.01(-3.04%)
Sep 11, 2023
0.2050
0.2279
0.2024
0.2103
87,733
-0.00(-0.10%)
Sep 08, 2023
0.2110
0.2259
0.2000
0.2105
145,692
-0.00(-0.89%)
Sep 07, 2023
0.2160
0.2303
0.2110
0.2124
91,643
-0.01(-4.50%)
Sep 06, 2023
0.2000
0.2567
0.2000
0.2224
745,743
+0.02(+9.02%)
Sep 05, 2023
0.1900
0.2085
0.1900
0.2040
120,463
+0.01(+5.86%)
Sep 01, 2023
0.2000
0.2001
0.1900
0.1927
64,989
-0.00(-1.18%)
Aug 31, 2023
0.2038
0.2098
0.1880
0.1950
278,451
-0.01(-2.50%)
Aug 30, 2023
0.1999
0.2090
0.1880
0.2000
206,593
+0.00(+0.00%)
Aug 29, 2023
0.2001
0.2184
0.2000
0.2000
61,252
-0.00(-1.23%)
Aug 28, 2023
0.2030
0.2200
0.2000
0.2025
252,086
-0.01(-6.25%)
Aug 25, 2023
0.2170
0.2200
0.2030
0.2160
156,536
-0.01(-2.83%)
Aug 24, 2023
0.2117
0.2223
0.2100
0.2223
111,175
+0.00(+1.05%)
Aug 23, 2023
0.2189
0.2224
0.2151
0.2200
76,238
+0.00(+0.18%)
Aug 22, 2023
0.2230
0.2290
0.2196
0.2196
86,483
-0.00(-1.92%)
Aug 21, 2023
0.2300
0.2300
0.2201
0.2239
79,719
+0.00(+0.77%)
Aug 18, 2023
0.2222
0.2300
0.2222
0.2222
72,960
-0.00(-1.24%)
Aug 17, 2023
0.2199
0.2348
0.2199
0.2250
24,054
-0.01(-3.85%)
Aug 16, 2023
0.2260
0.2360
0.2239
0.2340
89,015
+0.00(+1.74%)
Aug 15, 2023
0.2200
0.2335
0.2200
0.2300
55,077
-0.00(-0.61%)
Aug 14, 2023
0.2171
0.2346
0.2171
0.2314
96,150
-0.00(-0.98%)
Aug 11, 2023
0.2304
0.2426
0.2260
0.2337
84,545
-0.00(-1.81%)
Aug 10, 2023
0.2400
0.2425
0.2219
0.2380
152,737
-0.00(-0.83%)
Aug 09, 2023
0.2410
0.2550
0.2400
0.2400
91,601
-0.01(-4.00%)
Aug 08, 2023
0.2552
0.2580
0.2405
0.2500
155,239
-0.01(-3.85%)
Aug 07, 2023
0.2600
0.2770
0.2600
0.2600
101,557
-0.01(-1.89%)
Aug 04, 2023
0.2650
0.2775
0.2601
0.2650
82,814
+0.00(+0.00%)
Aug 03, 2023
0.2651
0.2721
0.2650
0.2650
24,252
-0.00(-1.30%)
Aug 02, 2023
0.2750
0.2750
0.2660
0.2685
91,377
+0.01(+3.27%)
Aug 01, 2023
0.2720
0.2819
0.2600
0.2600
107,602
-0.01(-4.97%)
Jul 31, 2023
0.2800
0.2800
0.2702
0.2736
106,535
-0.01(-2.29%)
Jul 28, 2023
0.2800
0.2870
0.2701
0.2800
192,487
+0.01(+2.38%)
Jul 27, 2023
0.2650
0.2877
0.2620
0.2735
255,409
+0.01(+2.36%)
Jul 26, 2023
0.2620
0.2693
0.2596
0.2672
126,898
+0.00(+1.64%)
Jul 25, 2023
0.2700
0.2747
0.2628
0.2629
119,911
-0.01(-4.40%)
Jul 24, 2023
0.2683
0.2852
0.2683
0.2750
73,480
-0.00(-0.43%)
Jul 21, 2023
0.2755
0.2890
0.2700
0.2762
100,315
+0.00(+0.00%)
Jul 20, 2023
0.2740
0.2880
0.2714
0.2762
77,755
-0.01(-2.20%)
Jul 19, 2023
0.2810
0.2880
0.2715
0.2824
160,787
+0.00(+0.50%)
Jul 18, 2023
0.2830
0.2890
0.2601
0.2810
147,560
-0.01(-2.67%)
Jul 17, 2023
0.2840
0.3043
0.2780
0.2887
266,175
+0.01(+3.63%)
Jul 14, 2023
0.2900
0.2988
0.2552
0.2786
293,645
-0.01(-4.03%)
Jul 13, 2023
0.3200
0.3200
0.2902
0.2903
320,466
-0.02(-7.81%)
Jul 12, 2023
0.3100
0.3175
0.2982
0.3149
464,623
+0.00(+1.22%)
Jul 11, 2023
0.3100
0.3231
0.2941
0.3111
801,661
-0.05(-14.06%)
Jul 10, 2023
0.3833
0.3871
0.3620
0.3620
361,757
-0.01(-3.93%)
Jul 07, 2023
0.3551
0.3900
0.3544
0.3768
470,238
-0.00(-1.05%)
Jul 06, 2023
0.3600
0.3880
0.3600
0.3808
520,615
+0.03(+7.45%)
Jul 05, 2023
0.3650
0.3750
0.3440
0.3544
559,867
-0.01(-1.99%)
Jul 03, 2023
0.3630
0.3718
0.3356
0.3616
660,631
+0.00(+0.81%)
Jun 30, 2023
0.3710
0.3802
0.3225
0.3587
1,067,356
-0.00(-0.44%)
Jun 29, 2023
0.4399
0.4680
0.3228
0.3603
2,341,818
-0.05(-13.12%)
Jun 28, 2023
0.3349
0.4549
0.3330
0.4147
4,274,305
+0.08(+24.65%)
Jun 27, 2023
0.2897
0.3451
0.2750
0.3327
2,752,364
+0.04(+12.06%)
Jun 26, 2023
0.2410
0.4268
0.2410
0.2969
19,387,780
+0.06(+22.84%)
Jun 23, 2023
0.2400
0.2501
0.2210
0.2417
418,884
+0.02(+9.52%)
Jun 22, 2023
0.2160
0.2434
0.2155
0.2207
89,618
+0.00(+1.94%)
Jun 21, 2023
0.2500
0.2500
0.2100
0.2165
177,328
-0.02(-9.34%)
Jun 20, 2023
0.2500
0.2645
0.2301
0.2388
442,845
-0.01(-4.10%)
Jun 16, 2023
0.2100
0.2490
0.2100
0.2490
472,565
+0.03(+15.81%)
Jun 15, 2023
0.1995
0.2295
0.1995
0.2150
253,473
+0.02(+7.77%)
Jun 14, 2023
0.2000
0.2060
0.1981
0.1995
38,745
-0.00(-0.45%)
Jun 13, 2023
0.1964
0.2100
0.1913
0.2004
81,648
+0.00(+2.04%)
Jun 12, 2023
0.1900
0.2025
0.1900
0.1964
133,546
-0.00(-1.50%)
Jun 09, 2023
0.1974
0.1996
0.1921
0.1994
150,649
+0.00(+0.20%)
Jun 08, 2023
0.2000
0.2050
0.1800
0.1990
130,534
-0.00(-1.00%)
Jun 07, 2023
0.2030
0.2050
0.2001
0.2010
60,801
-0.00(-0.94%)
Jun 06, 2023
0.1969
0.2050
0.1951
0.2029
49,870
+0.00(+1.45%)
Jun 05, 2023
0.1950
0.2000
0.1950
0.2000
56,492
+0.00(+0.00%)
Jun 02, 2023
0.1902
0.2000
0.1860
0.2000
83,690
+0.00(+1.32%)
Jun 01, 2023
0.1900
0.1989
0.1900
0.1974
67,245
+0.00(+1.08%)
May 31, 2023
0.1900
0.1999
0.1900
0.1953
49,832
+0.00(+0.15%)
May 30, 2023
0.1902
0.2001
0.1902
0.1950
72,088
-0.00(-0.31%)
May 26, 2023
0.1950
0.2024
0.1950
0.1956
79,885
-0.00(-2.44%)
May 25, 2023
0.2000
0.2075
0.2000
0.2005
61,334
-0.00(-2.20%)
May 24, 2023
0.2072
0.2077
0.2000
0.2050
89,736
-0.00(-1.20%)
May 23, 2023
0.2000
0.2075
0.2000
0.2075
127,683
+0.00(+0.68%)
May 22, 2023
0.2012
0.2075
0.2012
0.2061
56,159
+0.00(+2.44%)
May 19, 2023
0.2032
0.2159
0.2000
0.2012
219,967
-0.02(-7.28%)
May 18, 2023
0.2100
0.2180
0.2051
0.2170
76,939
-0.00(-0.14%)
May 17, 2023
0.2111
0.2180
0.2100
0.2173
104,068
-0.00(-0.09%)
May 16, 2023
0.2001
0.2185
0.2001
0.2175
116,982
+0.01(+3.57%)
May 15, 2023
0.2050
0.2148
0.2000
0.2100
121,925
+0.01(+5.00%)
May 12, 2023
0.2010
0.2100
0.1999
0.2000
139,937
-0.01(-2.68%)
May 11, 2023
0.2065
0.2148
0.2055
0.2055
39,648
-0.01(-3.43%)
May 10, 2023
0.2050
0.2150
0.2050
0.2128
151,126
+0.00(+1.19%)
May 09, 2023
0.2100
0.2170
0.2036
0.2103
118,605
+0.00(+0.14%)
May 08, 2023
0.2182
0.2190
0.2050
0.2100
59,337
-0.01(-2.78%)
May 05, 2023
0.2180
0.2190
0.2080
0.2160
52,935
-0.00(-0.96%)
May 04, 2023
0.2020
0.2181
0.2020
0.2181
90,825
+0.01(+6.55%)
May 03, 2023
0.2100
0.2110
0.2047
0.2047
40,541
-0.00(-1.68%)
May 02, 2023
0.2061
0.2186
0.2061
0.2082
60,841
-0.00(-0.95%)
May 01, 2023
0.2050
0.2190
0.2050
0.2102
40,004
-0.00(-1.31%)
Apr 28, 2023
0.2060
0.2200
0.2060
0.2130
57,971
+0.01(+3.40%)
Apr 27, 2023
0.2200
0.2200
0.2050
0.2060
44,060
+0.00(+0.85%)
Apr 26, 2023
0.2043
0.2201
0.2006
0.2043
76,791
-0.01(-4.14%)
Apr 25, 2023
0.2043
0.2228
0.2033
0.2131
242,943
+0.01(+4.32%)
Apr 24, 2023
0.2136
0.2182
0.2043
0.2043
106,317
-0.01(-2.74%)
Apr 21, 2023
0.2089
0.2136
0.2036
0.2100
141,766
+0.00(+0.53%)
Apr 20, 2023
0.2145
0.2227
0.2054
0.2089
66,073
-0.01(-4.05%)
Apr 19, 2023
0.2293
0.2293
0.2087
0.2177
211,629
+0.01(+3.81%)
Apr 18, 2023
0.1996
0.2136
0.1996
0.2097
64,662
+0.01(+2.96%)
Apr 17, 2023
0.2016
0.2136
0.1987
0.2037
153,078
-0.00(-0.27%)
Apr 14, 2023
0.2136
0.2175
0.1996
0.2043
230,764
-0.01(-5.54%)
Apr 13, 2023
0.2228
0.2217
0.2136
0.2162
67,788
+0.01(+2.69%)
Apr 12, 2023
0.2068
0.2145
0.2067
0.2106
171,100
+0.00(+0.71%)
Apr 11, 2023
0.2136
0.2159
0.2061
0.2091
268,393
+0.00(+0.85%)
Apr 10, 2023
0.1972
0.2127
0.1972
0.2073
77,519
+0.01(+6.33%)
Apr 06, 2023
0.2136
0.2136
0.1894
0.1950
610,395
-0.00(-0.05%)
Apr 05, 2023
0.2113
0.2113
0.1950
0.1951
88,816
-0.01(-2.87%)
Apr 04, 2023
0.1978
0.2180
0.1978
0.2008
99,218
-0.01(-2.70%)
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.