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
Green Organic Dutchman
(TSX:
TGOD
)
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, 2021
0.2950
0.3100
0.2900
0.3050
1,312,558
+0.01(+3.39%)
Mar 30, 2021
0.3000
0.3000
0.2800
0.2950
1,256,326
+0.00(+0.00%)
Mar 29, 2021
0.3000
0.3050
0.2950
0.2950
735,012
+0.00(+0.00%)
Mar 26, 2021
0.2950
0.3000
0.2850
0.2950
1,677,212
-0.01(-1.67%)
Mar 25, 2021
0.3000
0.3050
0.2950
0.3000
1,205,653
-0.01(-3.23%)
Mar 24, 2021
0.3100
0.3100
0.3000
0.3100
1,229,454
-0.01(-1.59%)
Mar 23, 2021
0.3250
0.3250
0.3050
0.3150
1,507,090
-0.01(-3.08%)
Mar 22, 2021
0.3300
0.3300
0.3150
0.3250
1,461,512
+0.00(+0.00%)
Mar 19, 2021
0.3350
0.3350
0.3200
0.3250
1,012,320
-0.01(-1.52%)
Mar 18, 2021
0.3350
0.3450
0.3250
0.3300
1,514,973
-0.01(-1.49%)
Mar 17, 2021
0.3150
0.3400
0.3150
0.3350
1,419,853
+0.02(+4.69%)
Mar 16, 2021
0.3350
0.3400
0.3150
0.3200
3,340,382
-0.02(-4.48%)
Mar 15, 2021
0.3400
0.3400
0.3150
0.3350
4,634,139
-0.01(-1.47%)
Mar 12, 2021
0.3400
0.3450
0.3150
0.3400
4,459,551
-0.01(-2.86%)
Mar 11, 2021
0.3500
0.3550
0.3300
0.3500
2,961,881
+0.01(+1.45%)
Mar 10, 2021
0.3650
0.3750
0.3300
0.3450
5,075,223
-0.02(-4.17%)
Mar 09, 2021
0.3500
0.3650
0.3500
0.3600
2,143,623
+0.01(+2.86%)
Mar 08, 2021
0.3700
0.3700
0.3400
0.3500
2,743,714
+0.00(+0.00%)
Mar 05, 2021
0.3350
0.3600
0.3000
0.3500
3,282,633
+0.02(+6.06%)
Mar 04, 2021
0.3300
0.3400
0.3100
0.3300
2,850,754
+0.00(+0.00%)
Mar 03, 2021
0.3500
0.3500
0.3250
0.3300
2,535,142
-0.02(-7.04%)
Mar 02, 2021
0.3600
0.3650
0.3450
0.3550
1,596,541
+0.01(+1.43%)
Mar 01, 2021
0.3650
0.3700
0.3450
0.3500
3,113,388
-0.01(-2.78%)
Feb 26, 2021
0.3600
0.3650
0.3400
0.3600
2,805,250
-0.01(-2.70%)
Feb 25, 2021
0.3900
0.3900
0.3550
0.3700
3,905,047
-0.02(-5.13%)
Feb 24, 2021
0.3800
0.3950
0.3700
0.3900
3,705,960
+0.02(+4.00%)
Feb 23, 2021
0.3800
0.3800
0.3250
0.3750
5,680,144
-0.02(-3.85%)
Feb 22, 2021
0.4100
0.4150
0.3800
0.3900
2,545,083
-0.02(-6.02%)
Feb 19, 2021
0.4250
0.4250
0.4100
0.4150
3,214,884
-0.01(-1.19%)
Feb 18, 2021
0.4100
0.4250
0.4000
0.4200
3,225,581
+0.00(+0.00%)
Feb 17, 2021
0.4200
0.4200
0.4000
0.4200
4,354,339
-0.01(-1.18%)
Feb 16, 2021
0.4200
0.4400
0.4100
0.4250
8,258,694
+0.04(+10.39%)
Feb 12, 2021
0.3850
0.3850
0.3850
0
-0.08(-16.30%)
Feb 11, 2021
0.5900
0.6200
0.4550
0.4600
18,494,036
-0.13(-22.03%)
Feb 10, 2021
0.6500
0.6500
0.4800
0.5900
27,102,584
+0.04(+7.27%)
Feb 09, 2021
0.5100
0.5700
0.5000
0.5500
20,193,220
+0.08(+15.79%)
Feb 08, 2021
0.3800
0.4850
0.3800
0.4750
17,012,664
+0.10(+28.38%)
Feb 05, 2021
0.3700
0.3800
0.3650
0.3700
3,238,817
+0.01(+1.37%)
Feb 04, 2021
0.3600
0.3800
0.3500
0.3650
5,573,621
+0.01(+1.39%)
Feb 03, 2021
0.3350
0.3750
0.3300
0.3600
6,088,378
+0.03(+10.77%)
Feb 02, 2021
0.3000
0.3300
0.3000
0.3250
2,895,024
+0.04(+14.04%)
Feb 01, 2021
0.3000
0.3000
0.2800
0.2850
3,315,261
-0.02(-5.00%)
Jan 29, 2021
0.3150
0.3150
0.3000
0.3000
959,909
-0.01(-3.23%)
Jan 28, 2021
0.3000
0.3150
0.3000
0.3100
1,730,372
+0.00(+0.00%)
Jan 27, 2021
0.3300
0.3300
0.3100
0.3100
1,630,515
-0.03(-7.46%)
Jan 26, 2021
0.3150
0.3400
0.3150
0.3350
3,011,332
+0.02(+4.69%)
Jan 25, 2021
0.3350
0.3400
0.3150
0.3200
1,967,261
-0.02(-5.88%)
Jan 22, 2021
0.3550
0.3600
0.3400
0.3400
1,633,589
-0.01(-2.86%)
Jan 21, 2021
0.3600
0.3650
0.3500
0.3500
2,117,293
-0.01(-1.41%)
Jan 20, 2021
0.3600
0.3650
0.3500
0.3550
2,849,630
+0.01(+1.43%)
Jan 19, 2021
0.3600
0.3650
0.3400
0.3500
2,102,741
-0.01(-2.78%)
Jan 18, 2021
0.3650
0.3650
0.3500
0.3600
1,410,732
+0.00(+0.00%)
Jan 15, 2021
0.3900
0.3900
0.3600
0.3600
9,469,010
+0.01(+2.86%)
Jan 14, 2021
0.3150
0.3700
0.3150
0.3500
11,950,350
+0.04(+12.90%)
Jan 13, 2021
0.2950
0.3150
0.2900
0.3100
3,646,877
+0.02(+6.90%)
Jan 12, 2021
0.3000
0.3050
0.2900
0.2900
1,559,705
-0.01(-3.33%)
Jan 11, 2021
0.2900
0.3000
0.2850
0.3000
1,868,969
+0.02(+7.14%)
Jan 08, 2021
0.3000
0.3000
0.2800
0.2800
1,761,783
-0.01(-3.45%)
Jan 07, 2021
0.3000
0.3100
0.2850
0.2900
4,956,670
+0.00(+0.00%)
Jan 06, 2021
0.2800
0.3050
0.2750
0.2900
9,510,366
+0.02(+9.43%)
Jan 05, 2021
0.2500
0.2650
0.2500
0.2650
1,675,489
+0.02(+6.00%)
Jan 04, 2021
0.2400
0.2550
0.2300
0.2500
2,388,099
+0.02(+6.38%)
Dec 31, 2020
0.2350
0.2350
0.2350
0
+0.00(+0.00%)
Dec 30, 2020
0.2400
0.2400
0.2300
0.2350
1,091,142
+0.00(+0.00%)
Dec 29, 2020
0.2450
0.2450
0.2300
0.2350
1,332,654
-0.01(-2.08%)
Dec 24, 2020
0.2400
0.2400
0.2400
0
+0.01(+4.35%)
Dec 23, 2020
0.2400
0.2500
0.2300
0.2300
3,900,162
-0.00(-2.13%)
Dec 22, 2020
0.2650
0.2650
0.2300
0.2350
3,068,368
-0.02(-7.84%)
Dec 21, 2020
0.2550
0.2600
0.2500
0.2550
767,068
-0.01(-1.92%)
Dec 18, 2020
0.2600
0.2650
0.2550
0.2600
985,640
+0.00(+0.00%)
Dec 17, 2020
0.2550
0.2650
0.2550
0.2600
933,985
+0.00(+0.00%)
Dec 16, 2020
0.2650
0.2650
0.2550
0.2600
2,051,767
+0.00(+0.00%)
Dec 15, 2020
0.2550
0.2650
0.2500
0.2600
2,086,460
+0.01(+1.96%)
Dec 14, 2020
0.2500
0.2600
0.2500
0.2550
2,214,467
+0.01(+2.00%)
Dec 11, 2020
0.2650
0.2650
0.2400
0.2500
4,041,364
-0.02(-5.66%)
Dec 10, 2020
0.2700
0.2750
0.2550
0.2650
2,659,789
-0.01(-1.85%)
Dec 09, 2020
0.2800
0.2800
0.2650
0.2700
2,358,856
-0.01(-3.57%)
Dec 08, 2020
0.2900
0.2900
0.2750
0.2800
2,010,549
+0.00(+0.00%)
Dec 07, 2020
0.2850
0.2900
0.2800
0.2800
2,004,731
-0.01(-3.45%)
Dec 04, 2020
0.2800
0.2950
0.2675
0.2900
11,314,128
-0.04(-12.12%)
Dec 03, 2020
0.3200
0.3400
0.3200
0.3300
2,176,302
+0.00(+0.00%)
Dec 02, 2020
0.3100
0.3450
0.3100
0.3300
2,666,957
+0.01(+3.13%)
Dec 01, 2020
0.3400
0.3450
0.3200
0.3200
2,026,220
-0.02(-5.88%)
Nov 30, 2020
0.3400
0.3450
0.3000
0.3400
5,037,560
+0.01(+1.49%)
Nov 27, 2020
0.3050
0.3400
0.2950
0.3350
3,500,375
+0.03(+9.84%)
Nov 26, 2020
0.2850
0.3100
0.2800
0.3050
1,232,029
+0.02(+8.93%)
Nov 25, 2020
0.2900
0.2900
0.2800
0.2800
1,345,834
-0.01(-3.45%)
Nov 24, 2020
0.2850
0.2950
0.2800
0.2900
3,166,937
+0.03(+11.54%)
Nov 23, 2020
0.2600
0.2600
0.2500
0.2600
1,025,990
+0.00(+0.00%)
Nov 20, 2020
0.2700
0.2750
0.2600
0.2600
77
-0.01(-1.89%)
Nov 19, 2020
0.2600
0.2700
0.2550
0.2650
547,210
+0.00(+0.00%)
Nov 18, 2020
0.2650
0.2700
0.2600
0.2650
837,390
+0.00(+0.00%)
Nov 17, 2020
0.2750
0.2800
0.2650
0.2650
935,939
-0.01(-3.64%)
Nov 16, 2020
0.2900
0.2900
0.2700
0.2750
1,266,923
-0.01(-3.51%)
Nov 13, 2020
0.2650
0.3075
0.2550
0.2850
1,005
+0.02(+9.62%)
Nov 12, 2020
0.2550
0.2600
0.2350
0.2600
2,811,746
+0.01(+1.96%)
Nov 11, 2020
0.2500
0.2650
0.2450
0.2550
3,124,728
-0.02(-5.56%)
Nov 10, 2020
0.2900
0.2900
0.2600
0.2700
1,717,681
-0.02(-8.47%)
Nov 09, 2020
0.3500
0.3500
0.2950
0.2950
4,168,065
-0.01(-3.28%)
Nov 06, 2020
0.2850
0.3350
0.2650
0.3050
1,061
+0.05(+22.00%)
Nov 05, 2020
0.2250
0.2500
0.2150
0.2500
4,020,933
+0.04(+16.28%)
Nov 04, 2020
0.2250
0.2300
0.2100
0.2150
1,174,944
-0.01(-4.44%)
Nov 03, 2020
0.2400
0.2450
0.2200
0.2250
976,692
-0.01(-4.26%)
Nov 02, 2020
0.2200
0.2400
0.2100
0.2350
3,374,809
+0.01(+6.82%)
Oct 30, 2020
0.2200
0.2200
0.2100
0.2200
79
+0.00(+0.00%)
Oct 29, 2020
0.2150
0.2200
0.2100
0.2200
5,016
+0.01(+2.33%)
Oct 28, 2020
0.2200
0.2200
0.2100
0.2150
10,892
-0.01(-2.27%)
Oct 27, 2020
0.2200
0.2250
0.2200
0.2200
6,163
-0.01(-2.22%)
Oct 26, 2020
0.2300
0.2300
0.2150
0.2250
24,499
-0.01(-2.17%)
Oct 23, 2020
0.2350
0.2350
0.2250
0.2300
207
-0.00(-2.13%)
Oct 22, 2020
0.2250
0.2400
0.2200
0.2350
17,411
+0.01(+6.82%)
Oct 21, 2020
0.2550
0.2600
0.2200
0.2200
43,958
-0.04(-13.73%)
Oct 20, 2020
0.2600
0.2650
0.2500
0.2550
13,491
-0.01(-3.77%)
Oct 19, 2020
0.2700
0.2750
0.2600
0.2650
27,197
-0.02(-7.02%)
Oct 16, 2020
0.2850
0.2850
0.2800
0.2850
33
+0.00(+0.00%)
Oct 15, 2020
0.2900
0.2900
0.2750
0.2850
11,225
-0.02(-5.00%)
Oct 14, 2020
0.3000
0.3150
0.3000
0.3000
16,029
-0.02(-4.76%)
Oct 13, 2020
0.3300
0.3400
0.3000
0.3150
1,254,553
-0.01(-1.56%)
Oct 09, 2020
0.3200
0.3200
0.3200
0
+0.04(+16.36%)
Oct 08, 2020
0.2600
0.2800
0.2600
0.2750
12,491
+0.01(+3.77%)
Oct 07, 2020
0.2650
0.2700
0.2600
0.2650
11,452
+0.00(+0.00%)
Oct 06, 2020
0.2600
0.2750
0.2600
0.2650
6,885
+0.00(+0.00%)
Oct 05, 2020
0.2650
0.2750
0.2600
0.2650
4,734
+0.01(+1.92%)
Oct 02, 2020
0.2650
0.2650
0.2550
0.2600
94
+0.00(+0.00%)
Oct 01, 2020
0.2500
0.2950
0.2450
0.2600
25,186
+0.02(+6.12%)
Sep 30, 2020
0.2400
0.2500
0.2400
0.2450
3,061
+0.00(+0.00%)
Sep 29, 2020
0.2500
0.2500
0.2400
0.2450
12,877
-0.01(-2.00%)
Sep 28, 2020
0.2350
0.2500
0.2300
0.2500
37,992
-0.04(-15.25%)
Sep 25, 2020
0.3050
0.3050
0.2650
0.2950
92
+0.00(+0.00%)
Sep 24, 2020
0.3050
0.3050
0.2850
0.2950
9,908
-0.01(-3.28%)
Sep 23, 2020
0.3200
0.3300
0.2650
0.3050
1,567,306
-0.02(-6.15%)
Sep 22, 2020
0.3250
0.3300
0.3200
0.3250
4,956
-0.01(-1.52%)
Sep 21, 2020
0.3400
0.3400
0.3250
0.3300
3,763
-0.01(-2.94%)
Sep 18, 2020
0.3500
0.3550
0.3400
0.3400
59
-0.01(-2.86%)
Sep 17, 2020
0.3500
0.3550
0.3400
0.3500
368,172
-0.01(-1.41%)
Sep 16, 2020
0.3450
0.3650
0.3375
0.3550
10,130
+0.01(+4.41%)
Sep 15, 2020
0.3350
0.3400
0.3300
0.3400
252,561
+0.01(+1.49%)
Sep 14, 2020
0.3200
0.3350
0.3200
0.3350
2,347
+0.01(+3.08%)
Sep 11, 2020
0.3400
0.3400
0.3250
0.3250
3,117
+0.00(+0.00%)
Sep 10, 2020
0.3200
0.3400
0.3200
0.3250
7,056
+0.00(+0.00%)
Sep 09, 2020
0.3300
0.3300
0.3200
0.3250
5,116
-0.01(-1.52%)
Sep 08, 2020
0.3300
0.3400
0.3250
0.3300
4,611
-0.01(-1.49%)
Sep 04, 2020
0.3350
0.3350
0.3350
0
-0.01(-2.90%)
Sep 03, 2020
0.3450
0.3550
0.3300
0.3450
6,226
-0.01(-1.43%)
Sep 02, 2020
0.3350
0.3500
0.3300
0.3500
9,211
+0.01(+1.45%)
Sep 01, 2020
0.3600
0.3600
0.3400
0.3450
4,018
-0.02(-4.17%)
Aug 31, 2020
0.3750
0.3750
0.3500
0.3600
11,410
+0.00(+0.00%)
Aug 28, 2020
0.3250
0.3600
0.3250
0.3600
157
+0.03(+10.77%)
Aug 27, 2020
0.3450
0.3450
0.3100
0.3250
17,286
-0.02(-5.80%)
Aug 26, 2020
0.3550
0.3600
0.3400
0.3450
7,196
-0.01(-2.82%)
Aug 25, 2020
0.3700
0.3700
0.3550
0.3550
11,696
-0.03(-6.58%)
Aug 24, 2020
0.3850
0.3850
0.3700
0.3800
8,431
+0.00(+0.00%)
Aug 21, 2020
0.3900
0.3950
0.3700
0.3800
14,374
-0.02(-5.00%)
Aug 20, 2020
0.4050
0.4050
0.3900
0.4000
1,078,544
-0.01(-2.44%)
Aug 19, 2020
0.4050
0.4100
0.4050
0.4100
682,356
+0.00(+0.00%)
Aug 18, 2020
0.4050
0.4100
0.3950
0.4100
1,399,230
+0.00(+0.00%)
Aug 17, 2020
0.4150
0.4200
0.4000
0.4100
1,210,437
-0.01(-2.38%)
Aug 14, 2020
0.4150
0.4230
0.4050
0.4200
1,834,521
-0.01(-1.18%)
Aug 13, 2020
0.4450
0.4500
0.4150
0.4250
1,940,646
-0.02(-4.49%)
Aug 12, 2020
0.4400
0.4600
0.4350
0.4450
1,272,228
+0.01(+1.14%)
Aug 11, 2020
0.4750
0.4750
0.4300
0.4400
1,878,142
-0.03(-5.38%)
Aug 10, 2020
0.4250
0.4650
0.4250
0.4650
2,787,803
+0.04(+8.14%)
Aug 07, 2020
0.4100
0.4300
0.4050
0.4300
1,033,771
+0.02(+4.88%)
Aug 06, 2020
0.4150
0.4150
0.4000
0.4100
798,318
-0.01(-1.20%)
Aug 05, 2020
0.4300
0.4400
0.4100
0.4150
13,217
-0.03(-5.68%)
Aug 04, 2020
0.4000
0.4400
0.3950
0.4400
15,929
+0.04(+10.00%)
Jul 31, 2020
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Jul 30, 2020
0.4000
0.4050
0.3950
0.4000
6,020
-0.01(-2.44%)
Jul 29, 2020
0.4250
0.4300
0.3900
0.4100
15,391
-0.02(-3.53%)
Jul 28, 2020
0.4000
0.4400
0.3900
0.4250
33,171
+0.03(+8.97%)
Jul 27, 2020
0.4000
0.4050
0.3900
0.3900
4,190
-0.01(-1.27%)
Jul 24, 2020
0.3900
0.4050
0.3900
0.3950
51
-0.01(-1.25%)
Jul 23, 2020
0.4000
0.4000
0.3900
0.4000
4,733
+0.00(+0.00%)
Jul 22, 2020
0.4000
0.4000
0.3900
0.4000
426,980
+0.00(+0.00%)
Jul 21, 2020
0.4000
0.4200
0.3900
0.4000
1,276,372
-0.01(-2.44%)
Jul 20, 2020
0.4200
0.4200
0.4000
0.4100
750,477
+0.00(+0.00%)
Jul 17, 2020
0.4000
0.4100
0.3900
0.4100
1,041,476
+0.01(+2.50%)
Jul 16, 2020
0.3900
0.4000
0.3900
0.4000
441,183
+0.00(+0.00%)
Jul 15, 2020
0.3900
0.4000
0.3900
0.4000
709,028
+0.01(+2.56%)
Jul 14, 2020
0.4000
0.4000
0.3800
0.3900
942,370
-0.01(-2.50%)
Jul 13, 2020
0.4100
0.4300
0.3900
0.4000
1,403,990
-0.01(-2.44%)
Jul 10, 2020
0.3900
0.4100
0.3900
0.4100
1,024,833
+0.01(+2.50%)
Jul 09, 2020
0.4200
0.4400
0.3900
0.4000
2,475,633
-0.01(-2.44%)
Jul 08, 2020
0.3700
0.4200
0.3700
0.4100
2,819,071
+0.04(+10.81%)
Jul 07, 2020
0.3600
0.3700
0.3600
0.3700
725,643
+0.00(+0.00%)
Jul 06, 2020
0.3700
0.3700
0.3600
0.3700
774,504
+0.01(+2.78%)
Jul 03, 2020
0.3600
0.3600
0.3500
0.3600
355,185
+0.00(+0.00%)
Jul 02, 2020
0.3600
0.3900
0.3500
0.3600
1,752,359
-0.01(-2.70%)
Jun 30, 2020
0.3700
0.3700
0.3700
0
+0.01(+2.78%)
Jun 29, 2020
0.3500
0.3600
0.3500
0.3600
667,312
+0.01(+2.86%)
Jun 26, 2020
0.3600
0.3600
0.3500
0.3500
438,046
+0.00(+0.00%)
Jun 25, 2020
0.3500
0.3600
0.3500
0.3500
1,115,475
-0.01(-2.78%)
Jun 24, 2020
0.3700
0.3800
0.3500
0.3600
1,930,574
-0.02(-5.26%)
Jun 23, 2020
0.3800
0.4000
0.3700
0.3800
1,463,719
+0.00(+0.00%)
Jun 22, 2020
0.3700
0.4000
0.3600
0.3800
2,196,636
+0.00(+0.00%)
Jun 19, 2020
0.3900
0.4000
0.3800
0.3800
1,460,865
-0.01(-2.56%)
Jun 18, 2020
0.3900
0.4200
0.3800
0.3900
3,218,591
+0.00(+0.00%)
Jun 17, 2020
0.4100
0.4100
0.3800
0.3900
1,926,510
-0.02(-4.88%)
Jun 16, 2020
0.4200
0.4200
0.4100
0.4100
1,979,562
+0.00(+0.00%)
Jun 15, 2020
0.4300
0.4300
0.4100
0.4100
2,422,326
-0.02(-4.65%)
Jun 12, 2020
0.4300
0.4300
0.4100
0.4300
2,513,753
+0.03(+7.50%)
Jun 11, 2020
0.4400
0.4400
0.4000
0.4000
3,082,113
-0.04(-9.09%)
Jun 10, 2020
0.4600
0.4800
0.4400
0.4400
3,433,189
-0.04(-8.33%)
Jun 09, 2020
0.5000
0.5300
0.4700
0.4800
6,107,126
-0.02(-4.00%)
Jun 08, 2020
0.4000
0.5100
0.4000
0.5000
12,251,631
+0.10(+25.00%)
Jun 05, 2020
0.4200
0.4200
0.3900
0.4000
4,142,156
-0.02(-4.76%)
Jun 04, 2020
0.4200
0.4300
0.4100
0.4200
4,216,158
+0.00(+0.00%)
Jun 03, 2020
0.4100
0.4300
0.4100
0.4200
2,466,549
-0.01(-2.33%)
Jun 02, 2020
0.4500
0.4500
0.4100
0.4300
2,611,742
+0.00(+0.00%)
Jun 01, 2020
0.4400
0.4500
0.4100
0.4300
6,177,930
-0.01(-2.27%)
May 29, 2020
0.4500
0.4700
0.4300
0.4400
3,491,680
-0.03(-6.38%)
May 28, 2020
0.4800
0.5200
0.4600
0.4700
5,760,191
-0.02(-4.08%)
May 27, 2020
0.4700
0.5000
0.4400
0.4900
10,491,725
-0.05(-9.26%)
May 26, 2020
0.6100
0.6200
0.5300
0.5400
9,936,045
-0.04(-6.90%)
May 25, 2020
0.5100
0.5900
0.5000
0.5800
10,198,906
+0.09(+18.37%)
May 22, 2020
0.4300
0.5200
0.4000
0.4900
11,813,421
+0.06(+13.95%)
May 21, 2020
0.3800
0.4400
0.3700
0.4300
15,470,925
-0.03(-6.52%)
May 20, 2020
0.5600
0.6200
0.4600
0.4600
16,958,976
-0.05(-9.80%)
May 19, 2020
0.3700
0.6400
0.3500
0.5100
29,787,620
+0.23(+82.14%)
May 15, 2020
0.2800
0.2800
0.2800
0
+0.03(+12.00%)
May 14, 2020
0.2600
0.2600
0.2400
0.2500
895,376
-0.01(-3.85%)
May 13, 2020
0.2500
0.2600
0.2500
0.2600
437,920
+0.01(+4.00%)
May 12, 2020
0.2500
0.2600
0.2500
0.2500
594,250
-0.01(-3.85%)
May 11, 2020
0.2600
0.2600
0.2600
0.2600
551,973
+0.00(+0.00%)
May 08, 2020
0.2700
0.2700
0.2600
0.2600
599,193
+0.00(+0.00%)
May 07, 2020
0.2600
0.2700
0.2600
0.2600
1,424,756
+0.01(+4.00%)
May 06, 2020
0.2500
0.2600
0.2400
0.2500
2,004,343
+0.00(+0.00%)
May 05, 2020
0.2600
0.2600
0.2400
0.2500
1,283,531
-0.01(-3.85%)
May 04, 2020
0.2600
0.2600
0.2500
0.2600
761,964
+0.00(+0.00%)
May 01, 2020
0.2700
0.2700
0.2600
0.2600
853,712
+0.00(+0.00%)
Apr 30, 2020
0.2800
0.2800
0.2600
0.2600
1,255,466
-0.02(-7.14%)
Apr 29, 2020
0.2800
0.2800
0.2600
0.2800
917,116
+0.02(+7.69%)
Apr 28, 2020
0.2800
0.2800
0.2600
0.2600
1,116,405
-0.02(-7.14%)
Apr 27, 2020
0.2800
0.2900
0.2700
0.2800
1,939,353
+0.00(+0.00%)
Apr 24, 2020
0.2800
0.2800
0.2600
0.2800
875,716
+0.00(+0.00%)
Apr 23, 2020
0.2700
0.2800
0.2600
0.2800
1,404,274
+0.02(+7.69%)
Apr 22, 2020
0.2700
0.2700
0.2600
0.2600
1,070,141
+0.00(+0.00%)
Apr 21, 2020
0.2800
0.2800
0.2600
0.2600
946,087
-0.01(-3.70%)
Apr 20, 2020
0.2800
0.2900
0.2600
0.2700
5,890,601
-0.02(-6.90%)
Apr 17, 2020
0.2900
0.2900
0.2800
0.2900
1,022,725
+0.00(+0.00%)
Apr 16, 2020
0.2900
0.2900
0.2800
0.2900
702,810
+0.01(+3.57%)
Apr 15, 2020
0.2900
0.2900
0.2800
0.2800
1,462,424
-0.01(-3.45%)
Apr 14, 2020
0.2700
0.2900
0.2700
0.2900
2,443,139
+0.03(+11.54%)
Apr 13, 2020
0.2800
0.2800
0.2600
0.2600
1,579,909
-0.02(-7.14%)
Apr 09, 2020
0.2800
0.2800
0.2800
0
+0.01(+3.70%)
Apr 08, 2020
0.2800
0.2900
0.2600
0.2700
2,268,557
-0.02(-6.90%)
Apr 07, 2020
0.2900
0.2900
0.2800
0.2900
1,562,671
+0.00(+0.00%)
Apr 06, 2020
0.2900
0.2900
0.2800
0.2900
1,558,674
+0.00(+0.00%)
Apr 03, 2020
0.2900
0.2900
0.2600
0.2900
1,346,401
+0.00(+0.00%)
Apr 02, 2020
0.3100
0.3100
0.2900
0.2900
1,424,468
-0.01(-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.