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
Image Protect Inc
(OP:
IMTL
)
0.0001
UNCHANGED
Streaming Delayed Price
Updated: 11:28 AM EDT, May 17, 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 29, 2018
0.0171
0.0171
0.0171
0
+0.00(+12.50%)
Mar 28, 2018
0.0169
0.0175
0.0143
0.0152
1,613,606
-0.00(-15.08%)
Mar 27, 2018
0.0159
0.0181
0.0156
0.0179
2,651,848
+0.00(+13.29%)
Mar 26, 2018
0.0141
0.0159
0.0140
0.0158
236,500
-0.00(-1.25%)
Mar 23, 2018
0.0160
0.0200
0.0146
0.0160
2,258,079
+0.00(+0.63%)
Mar 22, 2018
0.0155
0.0159
0.0141
0.0159
538,835
+0.00(+0.00%)
Mar 21, 2018
0.0159
0.0180
0.0140
0.0159
2,363,468
+0.00(+37.07%)
Mar 20, 2018
0.0132
0.0132
0.0116
0.0116
75,142
-0.00(-12.29%)
Mar 19, 2018
0.0100
0.0132
0.0100
0.0132
235,284
-0.00(-11.24%)
Mar 16, 2018
0.0117
0.0149
0.0117
0.0149
30,000
+0.00(+0.00%)
Mar 15, 2018
0.0119
0.0149
0.0117
0.0149
253,829
+0.00(+24.17%)
Mar 14, 2018
0.0120
0.0130
0.0118
0.0120
79,336
-0.00(-13.04%)
Mar 13, 2018
0.0136
0.0138
0.0101
0.0138
119,000
+0.00(+2.99%)
Mar 12, 2018
0.0140
0.0147
0.0121
0.0134
93,411
+0.00(+30.10%)
Mar 09, 2018
0.0157
0.0157
0.0103
0.0103
373,000
-0.00(-29.01%)
Mar 08, 2018
0.0139
0.0158
0.0116
0.0145
449,635
+0.00(+19.92%)
Mar 07, 2018
0.0120
0.0121
0.0104
0.0121
208,509
-0.00(-0.82%)
Mar 06, 2018
0.0126
0.0126
0.0101
0.0122
341,648
-0.00(-15.86%)
Mar 05, 2018
0.0131
0.0145
0.0131
0.0145
153,100
-0.00(-2.68%)
Mar 02, 2018
0.0125
0.0154
0.0036
0.0149
648,848
-0.00(-3.87%)
Mar 01, 2018
0.0141
0.0155
0.0130
0.0155
486,143
+0.00(+10.71%)
Feb 28, 2018
0.0150
0.0150
0.0140
0.0140
203,563
-0.00(-11.39%)
Feb 27, 2018
0.0150
0.0158
0.0131
0.0158
74,600
-0.00(-0.63%)
Feb 26, 2018
0.0155
0.0159
0.0139
0.0159
748,810
+0.00(+3.25%)
Feb 23, 2018
0.0145
0.0157
0.0145
0.0154
45,693
+0.00(+2.67%)
Feb 22, 2018
0.0158
0.0158
0.0150
0.0150
87,250
+0.00(+0.33%)
Feb 21, 2018
0.0154
0.0154
0.0149
0.0149
134,500
-0.00(-2.00%)
Feb 20, 2018
0.0140
0.0158
0.0140
0.0153
216,700
-0.00(-4.06%)
Feb 16, 2018
0.0159
0.0159
0.0159
0
+0.00(+13.57%)
Feb 15, 2018
0.0140
0.0158
0.0140
0.0140
138,000
-0.00(-3.45%)
Feb 14, 2018
0.0152
0.0159
0.0145
0.0145
118,850
-0.00(-4.07%)
Feb 13, 2018
0.0146
0.0158
0.0146
0.0151
111,110
-0.00(-5.53%)
Feb 12, 2018
0.0156
0.0160
0.0146
0.0160
146,000
+0.00(+2.56%)
Feb 09, 2018
0.0148
0.0156
0.0146
0.0156
191,082
-0.00(-1.27%)
Feb 08, 2018
0.0146
0.0160
0.0146
0.0158
53,000
+0.00(+5.33%)
Feb 07, 2018
0.0160
0.0160
0.0150
0.0150
94,600
-0.00(-6.25%)
Feb 06, 2018
0.0146
0.0160
0.0146
0.0160
7,590
+0.00(+0.63%)
Feb 05, 2018
0.0158
0.0160
0.0125
0.0159
248,501
+0.00(+1.92%)
Feb 02, 2018
0.0157
0.0158
0.0146
0.0156
42,000
-0.00(-1.27%)
Feb 01, 2018
0.0147
0.0158
0.0147
0.0158
58,866
-0.00(-0.63%)
Jan 31, 2018
0.0159
0.0160
0.0146
0.0159
323,000
-0.00(-0.62%)
Jan 30, 2018
0.0160
0.0147
0.0160
144,464
+0.00(+9.59%)
Jan 29, 2018
0.0145
0.0170
0.0145
0.0146
314,962
-0.00(-8.75%)
Jan 26, 2018
0.0170
0.0170
0.0150
0.0160
113,662
-0.00(-5.88%)
Jan 25, 2018
0.0164
0.0170
0.0146
0.0170
88,800
+0.00(+3.66%)
Jan 24, 2018
0.0145
0.0164
0.0145
0.0164
172,974
+0.00(+9.33%)
Jan 23, 2018
0.0175
0.0175
0.0145
0.0150
942,070
-0.00(-11.76%)
Jan 22, 2018
0.0159
0.0172
0.0152
0.0170
152,131
+0.00(+17.24%)
Jan 19, 2018
0.0159
0.0169
0.0145
0.0145
397,076
-0.00(-9.37%)
Jan 18, 2018
0.0167
0.0167
0.0160
0.0160
385,015
-0.00(-4.76%)
Jan 17, 2018
0.0159
0.0175
0.0158
0.0168
279,000
+0.00(+5.00%)
Jan 16, 2018
0.0165
0.0175
0.0158
0.0160
333,855
-0.00(-2.44%)
Jan 12, 2018
0.0164
0.0164
0.0164
0
+0.00(+0.61%)
Jan 11, 2018
0.0141
0.0163
0.0141
0.0163
1,678,709
+0.00(+8.67%)
Jan 10, 2018
0.0164
0.0164
0.0145
0.0150
205,999
-0.00(-5.06%)
Jan 09, 2018
0.0160
0.0160
0.0140
0.0158
512,912
-0.00(-0.63%)
Jan 08, 2018
0.0168
0.0168
0.0115
0.0159
2,969,775
+0.00(+6.00%)
Jan 05, 2018
0.0172
0.0172
0.0150
0.0150
555,225
-0.00(-8.81%)
Jan 04, 2018
0.0145
0.0165
0.0145
0.0164
1,794,376
+0.00(+9.67%)
Jan 03, 2018
0.0146
0.0160
0.0145
0.0150
535,213
-0.00(-1.51%)
Jan 02, 2018
0.0165
0.0165
0.0150
0.0152
717,642
-0.00(-7.70%)
Dec 29, 2017
0.0165
0.0165
0.0165
0
-0.00(-1.20%)
Dec 28, 2017
0.0175
0.0184
0.0140
0.0167
2,744,619
-0.00(-1.76%)
Dec 27, 2017
0.0170
0.0185
0.0159
0.0170
6,243,174
-0.00(-2.86%)
Dec 26, 2017
0.0185
0.0185
0.0160
0.0175
430,145
-0.00(-4.89%)
Dec 22, 2017
0.0157
0.0185
0.0150
0.0184
2,281,740
+0.00(+17.20%)
Dec 21, 2017
0.0150
0.0159
0.0140
0.0157
774,600
-0.00(-0.63%)
Dec 20, 2017
0.0140
0.0159
0.0135
0.0158
719,629
-0.00(-0.63%)
Dec 19, 2017
0.0145
0.0162
0.0145
0.0159
738,950
-0.00(-0.62%)
Dec 18, 2017
0.0149
0.0170
0.0140
0.0160
1,079,358
+0.00(+5.96%)
Dec 15, 2017
0.0170
0.0203
0.0140
0.0151
7,612,840
+0.00(+0.67%)
Dec 14, 2017
0.0138
0.0170
0.0138
0.0150
1,077,770
+0.00(+2.09%)
Dec 13, 2017
0.0135
0.0150
0.0135
0.0147
732,217
-0.00(-1.98%)
Dec 12, 2017
0.0151
0.0161
0.0145
0.0150
1,749,923
-0.00(-3.29%)
Dec 11, 2017
0.0170
0.0170
0.0150
0.0155
2,374,110
-0.00(-8.28%)
Dec 08, 2017
0.0172
0.0172
0.0151
0.0169
1,474,318
+0.00(+3.73%)
Dec 07, 2017
0.0174
0.0175
0.0155
0.0163
1,670,386
-0.00(-1.25%)
Dec 06, 2017
0.0180
0.0202
0.0152
0.0165
4,627,207
-0.00(-2.94%)
Dec 05, 2017
0.0200
0.0200
0.0162
0.0170
742,225
-0.00(-12.37%)
Dec 04, 2017
0.0175
0.0200
0.0165
0.0194
5,288,311
+0.00(+25.16%)
Dec 01, 2017
0.0152
0.0166
0.0150
0.0155
542,476
-0.00(-1.90%)
Nov 30, 2017
0.0172
0.0172
0.0150
0.0158
297,601
-0.00(-5.33%)
Nov 29, 2017
0.0167
0.0167
0.0150
0.0167
1,355,025
+0.00(+4.31%)
Nov 28, 2017
0.0170
0.0176
0.0159
0.0160
1,524,317
+0.00(+0.63%)
Nov 27, 2017
0.0153
0.0173
0.0153
0.0159
2,446,685
+0.00(+5.30%)
Nov 24, 2017
0.0165
0.0165
0.0151
0.0151
286,000
-0.00(-7.36%)
Nov 22, 2017
0.0160
0.0163
0.0150
0.0163
1,035,500
+0.00(+1.87%)
Nov 21, 2017
0.0155
0.0165
0.0150
0.0160
781,405
+0.00(+0.00%)
Nov 20, 2017
0.0159
0.0174
0.0155
0.0160
1,571,676
+0.00(+0.00%)
Nov 17, 2017
0.0171
0.0171
0.0154
0.0160
517,000
+0.00(+0.00%)
Nov 16, 2017
0.0170
0.0170
0.0155
0.0160
586,071
-0.00(-6.43%)
Nov 15, 2017
0.0158
0.0173
0.0158
0.0171
1,642,143
+0.00(+8.92%)
Nov 14, 2017
0.0180
0.0180
0.0155
0.0157
445,975
-0.00(-7.65%)
Nov 13, 2017
0.0180
0.0182
0.0156
0.0170
622,518
+0.00(+8.28%)
Nov 10, 2017
0.0180
0.0180
0.0155
0.0157
82,408
-0.00(-10.29%)
Nov 09, 2017
0.0180
0.0180
0.0168
0.0175
425,150
+0.00(+7.36%)
Nov 08, 2017
0.0170
0.0180
0.0155
0.0163
591,686
+0.00(+5.16%)
Nov 07, 2017
0.0175
0.0200
0.0150
0.0155
1,661,963
-0.00(-8.82%)
Nov 06, 2017
0.0190
0.0200
0.0170
0.0170
2,071,029
-0.00(-10.53%)
Nov 03, 2017
0.0200
0.0210
0.0179
0.0190
2,427,460
-0.00(-5.00%)
Nov 02, 2017
0.0177
0.0214
0.0170
0.0200
3,194,461
+0.00(+15.61%)
Nov 01, 2017
0.0195
0.0195
0.0169
0.0173
990,993
-0.00(-13.07%)
Oct 31, 2017
0.0198
0.0220
0.0190
0.0199
410,410
+0.00(+1.02%)
Oct 30, 2017
0.0197
0.0220
0.0197
0.0197
1,144,684
-0.00(-1.99%)
Oct 27, 2017
0.0204
0.0204
0.0197
0.0201
382,576
-0.00(-1.95%)
Oct 26, 2017
0.0210
0.0210
0.0197
0.0205
893,211
+0.00(+1.99%)
Oct 25, 2017
0.0226
0.0226
0.0201
0.0201
2,410,778
-0.00(-8.64%)
Oct 24, 2017
0.0223
0.0244
0.0211
0.0220
883,964
-0.00(-1.35%)
Oct 23, 2017
0.0254
0.0258
0.0208
0.0223
823,453
-0.00(-13.62%)
Oct 20, 2017
0.0238
0.0260
0.0217
0.0258
1,337,913
+0.00(+12.24%)
Oct 19, 2017
0.0250
0.0250
0.0230
0.0230
892,179
-0.00(-5.35%)
Oct 18, 2017
0.0227
0.0245
0.0211
0.0243
554,440
+0.00(+10.45%)
Oct 17, 2017
0.0250
0.0250
0.0215
0.0220
2,798,480
-0.00(-2.22%)
Oct 16, 2017
0.0236
0.0258
0.0220
0.0225
1,886,491
-0.00(-4.66%)
Oct 13, 2017
0.0222
0.0300
0.0221
0.0236
4,873,591
+0.00(+15.69%)
Oct 12, 2017
0.0220
0.0259
0.0195
0.0204
1,234,525
+0.00(+4.62%)
Oct 11, 2017
0.0210
0.0220
0.0191
0.0195
536,778
-0.00(-7.14%)
Oct 10, 2017
0.0191
0.0234
0.0190
0.0210
1,694,152
+0.00(+15.38%)
Oct 09, 2017
0.0238
0.0238
0.0170
0.0182
974,068
-0.00(-11.22%)
Oct 06, 2017
0.0221
0.0239
0.0202
0.0205
1,811,099
-0.00(-5.53%)
Oct 05, 2017
0.0228
0.0228
0.0200
0.0217
556,383
-0.00(-5.03%)
Oct 04, 2017
0.0240
0.0240
0.0215
0.0228
606,159
+0.00(+6.28%)
Oct 03, 2017
0.0247
0.0278
0.0215
0.0215
1,784,407
-0.00(-6.52%)
Oct 02, 2017
0.0230
0.0230
0.0217
0.0230
838,805
-0.00(-1.29%)
Sep 29, 2017
0.0210
0.0260
0.0210
0.0233
1,604,445
+0.00(+5.91%)
Sep 28, 2017
0.0228
0.0229
0.0203
0.0220
395,913
-0.00(-2.22%)
Sep 27, 2017
0.0248
0.0248
0.0210
0.0225
632,252
-0.00(-9.64%)
Sep 26, 2017
0.0230
0.0259
0.0210
0.0249
603,915
+0.00(+4.62%)
Sep 25, 2017
0.0270
0.0270
0.0206
0.0238
1,387,054
-0.00(-8.46%)
Sep 22, 2017
0.0279
0.0279
0.0205
0.0260
2,085,802
+0.00(+13.04%)
Sep 21, 2017
0.0253
0.0258
0.0201
0.0230
294,156
-0.00(-8.00%)
Sep 20, 2017
0.0230
0.0250
0.0180
0.0250
2,215,527
+0.00(+13.64%)
Sep 19, 2017
0.0260
0.0260
0.0220
0.0220
983,485
-0.00(-15.37%)
Sep 18, 2017
0.0230
0.0285
0.0205
0.0260
2,192,149
+0.00(+13.02%)
Sep 15, 2017
0.0221
0.0250
0.0200
0.0230
1,298,630
-0.00(-8.00%)
Sep 14, 2017
0.0300
0.0320
0.0221
0.0250
3,313,456
+0.00(+0.00%)
Sep 13, 2017
0.0305
0.0220
0.0250
2,928,342
-0.00(-9.42%)
Sep 12, 2017
0.0330
0.0383
0.0260
0.0276
4,422,944
+0.00(+6.15%)
Sep 11, 2017
0.0300
0.0310
0.0221
0.0260
2,710,888
-0.01(-18.75%)
Sep 08, 2017
0.0418
0.0418
0.0275
0.0320
4,260,277
-0.01(-20.00%)
Sep 07, 2017
0.0226
0.0423
0.0217
0.0400
13,740,455
+0.02(+66.67%)
Sep 06, 2017
0.0175
0.0245
0.0175
0.0240
1,610,260
+0.01(+33.33%)
Sep 05, 2017
0.0203
0.0203
0.0175
0.0180
355,327
-0.00(-9.55%)
Sep 01, 2017
0.0153
0.0221
0.0153
0.0199
1,606,934
+0.00(+30.07%)
Aug 31, 2017
0.0165
0.0230
0.0153
0.0153
1,967,401
-0.00(-4.97%)
Aug 30, 2017
0.0150
0.0185
0.0131
0.0161
1,624,312
+0.00(+22.90%)
Aug 29, 2017
0.0136
0.0150
0.0130
0.0131
987,219
-0.00(-12.08%)
Aug 28, 2017
0.0171
0.0188
0.0130
0.0149
1,334,852
-0.00(-17.22%)
Aug 25, 2017
0.0200
0.0200
0.0140
0.0180
3,085,072
-0.00(-5.26%)
Aug 24, 2017
0.0315
0.0315
0.0177
0.0190
6,634,685
-0.01(-39.68%)
Aug 23, 2017
0.0220
0.0360
0.0200
0.0315
21,346,440
+0.01(+50.00%)
Aug 22, 2017
0.0256
0.0340
0.0200
0.0210
4,506,022
-0.00(-15.32%)
Aug 21, 2017
0.0250
0.0250
0.0233
0.0248
1,007,766
+0.00(+3.33%)
Aug 18, 2017
0.0235
0.0240
0.0191
0.0240
17,300
-0.00(-4.00%)
Aug 17, 2017
0.0240
0.0250
0.0200
0.0250
37,333
+0.01(+25.00%)
Aug 16, 2017
0.0189
0.0280
0.0185
0.0200
181,800
+0.00(+5.82%)
Aug 15, 2017
0.0181
0.0189
0.0175
0.0189
108,200
-0.00(-0.53%)
Aug 14, 2017
0.0174
0.0240
0.0174
0.0190
331,986
+0.00(+10.72%)
Aug 09, 2017
0.0172
0.0172
0.0172
0
+0.00(+0.00%)
Aug 08, 2017
0.0150
0.0172
0.0150
0.0172
26,600
+0.00(+14.40%)
Aug 04, 2017
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Aug 03, 2017
0.0150
0.0150
0.0150
0.0150
5,000
+0.00(+0.00%)
Aug 02, 2017
0.0152
0.0152
0.0150
0.0150
39,500
+0.00(+0.00%)
Aug 01, 2017
0.0150
0.0150
0.0150
0.0150
10,280
+0.00(+0.00%)
Jul 31, 2017
0.0150
0.0150
0.0150
0.0150
500
-0.00(-6.25%)
Jul 28, 2017
0.0160
0.0160
0.0160
0.0160
32,500
+0.00(+6.67%)
Jul 27, 2017
0.0150
0.0150
0.0150
0.0150
5,000
-0.00(-12.59%)
Jul 26, 2017
0.0150
0.0172
0.0150
0.0172
15,285
+0.00(+14.40%)
Jul 25, 2017
0.0150
0.0150
0.0150
0.0150
30,000
+0.00(+0.00%)
Jul 24, 2017
0.0150
0.0150
0.0150
0.0150
9,073
-0.00(-0.66%)
Jul 21, 2017
0.0151
0.0151
0.0150
0.0151
17,300
-0.00(-0.66%)
Jul 19, 2017
0.0152
0.0152
0.0152
0
-0.00(-10.59%)
Jul 18, 2017
0.0180
0.0180
0.0170
0.0170
56,100
-0.00(-8.60%)
Jul 17, 2017
0.0156
0.0186
0.0156
0.0186
4,200
-0.00(-0.53%)
Jul 14, 2017
0.0173
0.0187
0.0170
0.0187
60,000
+0.00(+16.88%)
Jul 13, 2017
0.0151
0.0186
0.0151
0.0160
69,958
-0.00(-14.44%)
Jul 12, 2017
0.0189
0.0189
0.0160
0.0187
36,061
+0.00(+16.88%)
Jul 11, 2017
0.0156
0.0163
0.0156
0.0160
35,400
-0.00(-10.11%)
Jul 10, 2017
0.0191
0.0191
0.0151
0.0178
132,099
-0.00(-5.82%)
Jul 07, 2017
0.0191
0.0191
0.0189
0.0189
55,770
+0.00(+2.72%)
Jul 06, 2017
0.0190
0.0190
0.0184
0.0184
21,500
-0.00(-3.16%)
Jul 05, 2017
0.0180
0.0190
0.0180
0.0190
20,101
+0.00(+0.00%)
Jul 03, 2017
0.0190
0.0190
0.0190
0.0190
0
+0.00(+0.00%)
Jun 30, 2017
0.0190
0.0190
0.0190
0
+0.00(+0.00%)
Jun 29, 2017
0.0142
0.0190
0.0136
0.0190
99,996
+0.00(+7.95%)
Jun 28, 2017
0.0180
0.0180
0.0140
0.0176
21,900
-0.00(-5.88%)
Jun 27, 2017
0.0180
0.0187
0.0180
0.0187
50,000
+0.00(+10.00%)
Jun 26, 2017
0.0170
0.0170
0.0170
0.0170
2,000
+0.00(+13.33%)
Jun 23, 2017
0.0139
0.0150
0.0139
0.0150
212,000
+0.00(+15.38%)
Jun 22, 2017
0.0130
0.0130
0.0130
0.0130
5,293
-0.00(-4.41%)
Jun 20, 2017
0.0136
0.0136
0.0136
0
+0.00(+4.62%)
Jun 19, 2017
0.0141
0.0141
0.0130
0.0130
19,384
-0.00(-10.16%)
Jun 14, 2017
0.0145
0.0145
0.0145
0
+0.00(+3.36%)
Jun 12, 2017
0.0140
0.0140
0.0140
0
-0.00(-2.78%)
Jun 09, 2017
0.0130
0.0187
0.0130
0.0144
162,796
+0.00(+3.60%)
Jun 06, 2017
0.0139
0.0139
0.0139
0
-0.00(-0.71%)
Jun 05, 2017
0.0136
0.0187
0.0136
0.0140
82,500
+0.00(+12.00%)
May 31, 2017
0.0125
0.0125
0.0125
0
+0.00(+0.00%)
May 26, 2017
0.0125
0.0125
0.0125
0
-0.00(-21.87%)
May 25, 2017
0.0190
0.0190
0.0160
0.0160
12,185
-0.00(-11.11%)
May 23, 2017
0.0180
0.0180
0.0180
0
+0.00(+0.00%)
May 22, 2017
0.0160
0.0200
0.0160
0.0180
15,119
+0.00(+11.94%)
May 19, 2017
0.0160
0.0168
0.0150
0.0161
131,001
+0.00(+7.20%)
May 18, 2017
0.0150
0.0150
0.0150
0.0150
42,500
+0.00(+0.00%)
May 17, 2017
0.0151
0.0160
0.0150
0.0150
46,900
-0.00(-6.25%)
May 16, 2017
0.0160
0.0160
0.0160
0.0160
40,000
+0.00(+6.67%)
May 15, 2017
0.0160
0.0161
0.0150
0.0150
39,400
-0.00(-6.25%)
May 12, 2017
0.0160
0.0168
0.0160
0.0160
60,000
+0.00(+0.00%)
May 11, 2017
0.0168
0.0168
0.0160
0.0160
10,000
+0.00(+0.00%)
May 10, 2017
0.0168
0.0168
0.0160
0.0160
72,881
+0.00(+0.00%)
May 09, 2017
0.0125
0.0168
0.0125
0.0160
88,638
-0.00(-4.76%)
May 08, 2017
0.0165
0.0168
0.0165
0.0168
9,999
-0.00(-6.67%)
May 05, 2017
0.0160
0.0180
0.0160
0.0180
39,000
+0.00(+12.50%)
May 04, 2017
0.0185
0.0185
0.0160
0.0160
147,162
-0.00(-11.11%)
May 03, 2017
0.0182
0.0185
0.0153
0.0180
119,943
+0.00(+0.56%)
May 02, 2017
0.0136
0.0180
0.0136
0.0179
108,675
+0.00(+11.87%)
May 01, 2017
0.0157
0.0160
0.0157
0.0160
41,000
-0.00(-0.62%)
Apr 28, 2017
0.0186
0.0186
0.0161
0.0161
24,300
-0.00(-13.90%)
Apr 27, 2017
0.0154
0.0187
0.0150
0.0187
22,044
-0.00(-3.61%)
Apr 26, 2017
0.0194
0.0194
0.0194
0.0194
3,000
-0.00(-0.51%)
Apr 25, 2017
0.0195
0.0195
0.0137
0.0195
126,700
+0.00(+3.17%)
Apr 24, 2017
0.0130
0.0189
0.0127
0.0189
55,295
-0.00(-3.57%)
Apr 21, 2017
0.0170
0.0196
0.0170
0.0196
23,000
+0.00(+0.00%)
Apr 20, 2017
0.0196
0.0196
0.0136
0.0196
105,700
+0.00(+0.00%)
Apr 19, 2017
0.0140
0.0196
0.0125
0.0196
75,784
+0.00(+19.08%)
Apr 17, 2017
0.0165
0.0165
0.0165
35,812
-0.00(-0.24%)
Apr 13, 2017
0.0200
0.0200
0.0165
0.0165
271,175
-0.00(-21.80%)
Apr 11, 2017
0.0211
0.0211
0.0211
0
+0.00(+0.33%)
Apr 10, 2017
0.0211
0.0211
0.0184
0.0210
45,189
-0.00(-3.53%)
Apr 07, 2017
0.0193
0.0218
0.0190
0.0218
7,500
+0.00(+17.20%)
Apr 06, 2017
0.0200
0.0200
0.0186
0.0186
69,288
-0.00(-7.00%)
Apr 05, 2017
0.0248
0.0248
0.0200
0.0200
47,900
-0.00(-9.09%)
Apr 04, 2017
0.0200
0.0220
0.0200
0.0220
51,299
+0.00(+9.45%)
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.