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
Great Panther Mining Ltd
(NY:
GPL
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Sep 13, 2022
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 (%)
Apr 29, 2016
2.040
2.250
2.040
2.160
5,539,418
+0.19(+9.64%)
Apr 28, 2016
1.810
1.980
1.800
1.970
3,530,560
+0.19(+10.67%)
Apr 27, 2016
1.670
1.790
1.660
1.780
3,481,564
+0.17(+10.56%)
Apr 26, 2016
1.490
1.620
1.440
1.610
2,067,791
+0.18(+12.59%)
Apr 25, 2016
1.470
1.470
1.420
1.430
1,452,096
+0.04(+2.88%)
Apr 22, 2016
1.510
1.550
1.270
1.390
3,034,799
-0.09(-6.08%)
Apr 21, 2016
1.590
1.620
1.450
1.480
3,013,596
+0.02(+1.37%)
Apr 20, 2016
1.560
1.640
1.460
1.460
4,954,038
+0.01(+0.69%)
Apr 19, 2016
1.390
1.450
1.366
1.450
2,925,598
+0.19(+15.08%)
Apr 18, 2016
1.210
1.260
1.200
1.260
1,789,882
+0.07(+5.88%)
Apr 15, 2016
1.130
1.190
1.120
1.190
736,007
+0.06(+5.31%)
Apr 14, 2016
1.150
1.180
1.110
1.130
877,894
-0.02(-1.74%)
Apr 13, 2016
1.150
1.180
1.120
1.150
793,788
+0.00(+0.00%)
Apr 12, 2016
1.110
1.160
1.095
1.150
1,660,063
+0.03(+2.68%)
Apr 11, 2016
1.070
1.140
0.9626
1.120
2,185,087
+0.10(+9.80%)
Apr 08, 2016
0.9600
1.020
0.9600
1.020
1,183,789
+0.06(+5.95%)
Apr 07, 2016
0.9800
0.9900
0.9526
0.9627
493,180
+0.01(+1.34%)
Apr 06, 2016
0.9440
0.9580
0.9218
0.9500
434,206
+0.01(+0.53%)
Apr 05, 2016
0.9131
0.9526
0.9131
0.9450
604,925
+0.04(+4.83%)
Apr 04, 2016
0.9252
0.9800
0.9000
0.9015
698,296
-0.08(-7.71%)
Apr 01, 2016
0.9000
0.9768
0.8600
0.9768
1,433,625
+0.03(+2.82%)
Mar 31, 2016
1.000
1.020
0.9434
0.9500
588,422
-0.02(-2.05%)
Mar 30, 2016
1.000
1.030
0.9212
0.9699
1,459,375
-0.04(-3.97%)
Mar 29, 2016
0.9745
1.020
0.9745
1.010
1,005,502
+0.03(+2.59%)
Mar 28, 2016
0.9800
0.9845
0.9566
0.9845
461,975
+0.02(+2.05%)
Mar 24, 2016
0.9900
0.9647
0.9647
0.9647
708,600
-0.05(-4.49%)
Mar 23, 2016
0.9702
1.030
0.9319
1.010
1,370,948
-0.04(-3.81%)
Mar 22, 2016
1.040
1.080
1.020
1.050
1,175,368
+0.04(+3.96%)
Mar 21, 2016
0.9900
1.030
0.9632
1.010
1,539,941
+0.03(+3.05%)
Mar 18, 2016
0.9758
1.030
0.9600
0.9801
1,002,324
+0.00(+0.42%)
Mar 17, 2016
0.9110
1.040
0.9110
0.9760
2,169,152
+0.07(+7.17%)
Mar 16, 2016
0.8300
0.9164
0.8200
0.9107
811,792
+0.09(+10.58%)
Mar 15, 2016
0.7800
0.8487
0.7700
0.8236
910,555
+0.00(+0.43%)
Mar 14, 2016
0.8791
0.8791
0.8100
0.8201
907,248
-0.05(-6.16%)
Mar 11, 2016
0.8721
0.8800
0.8500
0.8739
802,587
+0.01(+1.04%)
Mar 10, 2016
0.8350
0.8876
0.8246
0.8649
1,130,299
+0.06(+8.11%)
Mar 09, 2016
0.7789
0.8200
0.7618
0.8000
401,111
-0.01(-1.23%)
Mar 08, 2016
0.8500
0.8549
0.7800
0.8100
835,715
-0.01(-1.07%)
Mar 07, 2016
0.8101
0.8450
0.8010
0.8188
1,115,316
+0.04(+4.97%)
Mar 04, 2016
0.7651
0.8257
0.7651
0.7800
1,474,837
+0.04(+5.98%)
Mar 03, 2016
0.6925
0.7500
0.6788
0.7360
578,583
+0.05(+7.19%)
Mar 02, 2016
0.6600
0.7000
0.6571
0.6866
400,628
+0.02(+2.75%)
Mar 01, 2016
0.7050
0.7071
0.6402
0.6682
926,177
-0.02(-2.89%)
Feb 29, 2016
0.6925
0.7102
0.6800
0.6881
548,610
-0.01(-1.70%)
Feb 26, 2016
0.7700
0.7700
0.6712
0.7000
1,013,614
-0.05(-6.67%)
Feb 25, 2016
0.7600
0.7882
0.7500
0.7500
469,155
-0.02(-2.58%)
Feb 24, 2016
0.7500
0.7899
0.7300
0.7699
812,098
+0.03(+3.62%)
Feb 23, 2016
0.7400
0.7430
0.7107
0.7430
780,745
+0.03(+4.65%)
Feb 22, 2016
0.7000
0.7480
0.6800
0.7100
676,878
-0.03(-3.87%)
Feb 19, 2016
0.7080
0.7500
0.7000
0.7386
1,169,585
+0.05(+7.70%)
Feb 18, 2016
0.6200
0.6900
0.6180
0.6858
886,135
+0.06(+8.81%)
Feb 17, 2016
0.6207
0.6500
0.6207
0.6303
358,170
+0.02(+3.33%)
Feb 16, 2016
0.6250
0.6371
0.6000
0.6100
776,654
-0.04(-5.43%)
Feb 12, 2016
0.6100
0.6450
0.6450
0.6450
1,011,100
+0.04(+6.45%)
Feb 11, 2016
0.5840
0.6101
0.5731
0.6059
1,218,225
+0.07(+12.18%)
Feb 10, 2016
0.5410
0.5540
0.5200
0.5401
334,594
-0.00(-0.06%)
Feb 09, 2016
0.5501
0.5700
0.5307
0.5404
611,905
-0.02(-2.85%)
Feb 08, 2016
0.5900
0.6192
0.5362
0.5563
1,461,670
-0.02(-3.60%)
Feb 05, 2016
0.5800
0.5900
0.5500
0.5770
834,943
+0.01(+2.30%)
Feb 04, 2016
0.5700
0.5883
0.5600
0.5640
715,422
+0.02(+4.44%)
Feb 03, 2016
0.5153
0.5500
0.5106
0.5400
463,395
+0.03(+5.63%)
Feb 02, 2016
0.5200
0.5495
0.5069
0.5112
283,415
-0.03(-4.88%)
Feb 01, 2016
0.5200
0.5400
0.5185
0.5374
270,921
+0.02(+4.82%)
Jan 29, 2016
0.5100
0.5200
0.5016
0.5127
314,480
+0.01(+2.23%)
Jan 28, 2016
0.5000
0.5200
0.4903
0.5015
402,499
-0.01(-1.67%)
Jan 27, 2016
0.4856
0.5182
0.4803
0.5100
614,261
+0.01(+2.80%)
Jan 26, 2016
0.4690
0.5000
0.4600
0.4961
532,585
+0.04(+9.03%)
Jan 25, 2016
0.4594
0.4699
0.4461
0.4550
246,149
+0.01(+1.13%)
Jan 22, 2016
0.4500
0.4648
0.4300
0.4499
549,347
-0.01(-2.20%)
Jan 21, 2016
0.4200
0.4600
0.4200
0.4600
96,235
+0.02(+4.55%)
Jan 20, 2016
0.4152
0.4565
0.4152
0.4400
364,191
+0.03(+6.05%)
Jan 19, 2016
0.4283
0.4292
0.4100
0.4149
372,726
-0.03(-5.68%)
Jan 15, 2016
0.4300
0.4399
0.4399
0.4399
273,500
+0.03(+7.29%)
Jan 14, 2016
0.4698
0.4698
0.4100
0.4100
460,496
-0.05(-11.70%)
Jan 13, 2016
0.4623
0.4802
0.4601
0.4643
230,251
-0.00(-0.66%)
Jan 12, 2016
0.4954
0.4954
0.4610
0.4674
445,515
-0.02(-4.61%)
Jan 11, 2016
0.5200
0.5200
0.4870
0.4900
591,106
+0.00(+1.01%)
Jan 08, 2016
0.5250
0.5275
0.4850
0.4851
361,457
-0.03(-5.99%)
Jan 07, 2016
0.5000
0.5261
0.5000
0.5160
386,711
+0.01(+2.42%)
Jan 06, 2016
0.5000
0.5133
0.4900
0.5038
274,029
+0.01(+2.19%)
Jan 05, 2016
0.5267
0.5267
0.4900
0.4930
97,594
-0.02(-3.47%)
Jan 04, 2016
0.5190
0.5260
0.5014
0.5107
277,391
+0.01(+1.90%)
Dec 31, 2015
0.5000
0.5012
0.5012
0.5012
429,100
+0.00(+0.76%)
Dec 30, 2015
0.5100
0.5191
0.4695
0.4974
626,647
-0.02(-3.42%)
Dec 29, 2015
0.5137
0.5370
0.5127
0.5150
289,577
-0.02(-4.59%)
Dec 28, 2015
0.4950
0.5450
0.4912
0.5398
518,990
+0.04(+7.51%)
Dec 24, 2015
0.4900
0.5021
0.5021
0.5021
131,400
+0.02(+4.24%)
Dec 23, 2015
0.4600
0.4899
0.4551
0.4817
297,875
+0.03(+6.43%)
Dec 22, 2015
0.4688
0.4738
0.4525
0.4526
187,199
-0.01(-2.46%)
Dec 21, 2015
0.4639
0.4700
0.4600
0.4640
220,472
+0.01(+1.20%)
Dec 18, 2015
0.4510
0.4695
0.4510
0.4585
132,349
+0.01(+1.87%)
Dec 17, 2015
0.4850
0.4850
0.4424
0.4501
469,838
-0.04(-8.14%)
Dec 16, 2015
0.4800
0.5024
0.4701
0.4900
349,742
+0.02(+5.38%)
Dec 15, 2015
0.4800
0.4800
0.4650
0.4650
110,449
-0.01(-1.19%)
Dec 14, 2015
0.4925
0.4925
0.4700
0.4706
282,735
-0.02(-3.96%)
Dec 11, 2015
0.5000
0.5000
0.4800
0.4900
190,040
-0.02(-4.07%)
Dec 10, 2015
0.5100
0.5240
0.5058
0.5108
256,145
+0.00(+0.16%)
Dec 09, 2015
0.4995
0.5167
0.4939
0.5100
267,413
+0.02(+4.08%)
Dec 08, 2015
0.4800
0.5100
0.4800
0.4900
418,357
+0.00(+0.00%)
Dec 07, 2015
0.4950
0.5058
0.4900
0.4900
315,213
-0.02(-3.39%)
Dec 04, 2015
0.4900
0.5115
0.4900
0.5072
205,540
+0.02(+4.02%)
Dec 03, 2015
0.4800
0.5000
0.4800
0.4876
339,629
+0.01(+1.20%)
Dec 02, 2015
0.4786
0.4837
0.4732
0.4818
194,080
+0.00(+0.71%)
Dec 01, 2015
0.4763
0.4849
0.4700
0.4784
297,909
+0.01(+1.77%)
Nov 30, 2015
0.4600
0.4819
0.4600
0.4701
171,695
+0.01(+2.17%)
Nov 27, 2015
0.4600
0.4676
0.4500
0.4601
101,554
-0.02(-3.44%)
Nov 25, 2015
0.4700
0.4765
0.4765
0.4765
93,700
+0.01(+1.38%)
Nov 24, 2015
0.4623
0.4800
0.4623
0.4700
159,610
+0.02(+5.24%)
Nov 23, 2015
0.4500
0.4650
0.4400
0.4466
102,723
-0.01(-1.89%)
Nov 20, 2015
0.4603
0.4763
0.4500
0.4552
137,931
-0.01(-1.34%)
Nov 19, 2015
0.4570
0.4800
0.4400
0.4614
383,617
+0.01(+2.01%)
Nov 18, 2015
0.4390
0.4581
0.4390
0.4523
138,862
+0.01(+2.56%)
Nov 17, 2015
0.4701
0.4753
0.4328
0.4410
226,904
-0.02(-4.83%)
Nov 16, 2015
0.5000
0.5000
0.4670
0.4634
235,378
-0.01(-1.80%)
Nov 13, 2015
0.4400
0.4780
0.4400
0.4719
364,729
+0.01(+1.20%)
Nov 12, 2015
0.4500
0.4832
0.4476
0.4663
336,125
+0.01(+1.52%)
Nov 11, 2015
0.4556
0.4599
0.4400
0.4593
274,641
+0.02(+3.68%)
Nov 10, 2015
0.4410
0.4510
0.4410
0.4430
282,634
-0.02(-3.28%)
Nov 09, 2015
0.4700
0.4700
0.4400
0.4580
370,929
-0.01(-2.78%)
Nov 06, 2015
0.4546
0.4846
0.4321
0.4711
465,092
-0.01(-1.34%)
Nov 05, 2015
0.5900
0.5900
0.4534
0.4775
1,285,370
-0.09(-15.64%)
Nov 04, 2015
0.5595
0.5980
0.5501
0.5660
784,875
+0.02(+4.29%)
Nov 03, 2015
0.5400
0.5486
0.5300
0.5427
425,831
-0.01(-1.24%)
Nov 02, 2015
0.5520
0.5540
0.5300
0.5495
489,864
-0.01(-1.70%)
Oct 30, 2015
0.5400
0.5686
0.5350
0.5590
421,416
+0.02(+3.14%)
Oct 29, 2015
0.5451
0.5577
0.5351
0.5420
526,328
-0.03(-4.73%)
Oct 28, 2015
0.5500
0.5799
0.5396
0.5689
857,762
+0.02(+4.21%)
Oct 27, 2015
0.5500
0.5700
0.5404
0.5459
570,877
+0.00(+0.15%)
Oct 26, 2015
0.5600
0.5665
0.5420
0.5451
281,219
-0.01(-2.64%)
Oct 23, 2015
0.5500
0.5599
0.5279
0.5599
233,100
+0.02(+3.69%)
Oct 22, 2015
0.5314
0.5714
0.5300
0.5400
367,414
-0.02(-3.57%)
Oct 21, 2015
0.5500
0.5655
0.5122
0.5600
331,267
-0.02(-3.45%)
Oct 20, 2015
0.5103
0.5800
0.5019
0.5800
309,007
+0.05(+9.43%)
Oct 19, 2015
0.5301
0.5570
0.5112
0.5300
716,982
-0.02(-3.93%)
Oct 16, 2015
0.6170
0.6230
0.5500
0.5517
920,539
-0.07(-11.77%)
Oct 15, 2015
0.6120
0.6253
0.5812
0.6253
788,627
+0.02(+2.51%)
Oct 14, 2015
0.5509
0.6100
0.5509
0.6100
2,143,219
+0.07(+12.94%)
Oct 13, 2015
0.5300
0.5600
0.5250
0.5401
505,285
+0.01(+1.91%)
Oct 12, 2015
0.5500
0.5900
0.5300
0.5300
813,287
-0.01(-1.10%)
Oct 09, 2015
0.4900
0.5359
0.4776
0.5359
1,184,595
+0.07(+14.00%)
Oct 08, 2015
0.4680
0.4900
0.4444
0.4701
236,313
-0.01(-2.06%)
Oct 07, 2015
0.4889
0.4892
0.4442
0.4800
445,197
+0.00(+0.00%)
Oct 06, 2015
0.4300
0.4900
0.4300
0.4800
1,365,863
+0.06(+13.58%)
Oct 05, 2015
0.4295
0.4300
0.4101
0.4226
307,713
+0.00(+0.74%)
Oct 02, 2015
0.4040
0.4293
0.4000
0.4195
228,705
+0.02(+6.07%)
Oct 01, 2015
0.3902
0.4042
0.3902
0.3955
141,094
+0.00(+0.46%)
Sep 30, 2015
0.3910
0.4050
0.3855
0.3937
106,005
-0.00(-0.30%)
Sep 29, 2015
0.4030
0.4200
0.3846
0.3949
94,481
-0.00(-0.48%)
Sep 28, 2015
0.4005
0.4200
0.3792
0.3968
381,130
-0.03(-6.64%)
Sep 25, 2015
0.4100
0.4290
0.4100
0.4250
99,390
+0.00(+1.17%)
Sep 24, 2015
0.4060
0.4399
0.4060
0.4201
261,477
+0.02(+5.02%)
Sep 23, 2015
0.3900
0.4100
0.3900
0.4000
174,295
+0.02(+4.44%)
Sep 22, 2015
0.4190
0.4200
0.3791
0.3830
500,600
-0.04(-9.95%)
Sep 21, 2015
0.4032
0.4400
0.3830
0.4253
533,250
+0.02(+5.66%)
Sep 18, 2015
0.4240
0.4299
0.4025
0.4025
207,475
-0.01(-1.81%)
Sep 17, 2015
0.4065
0.4285
0.3966
0.4099
162,579
+0.00(+0.94%)
Sep 16, 2015
0.3800
0.4140
0.3800
0.4061
520,645
+0.03(+9.14%)
Sep 15, 2015
0.3800
0.3990
0.3700
0.3721
281,400
-0.02(-4.71%)
Sep 14, 2015
0.3940
0.4093
0.3842
0.3905
183,262
-0.01(-2.86%)
Sep 11, 2015
0.3801
0.4020
0.3700
0.4020
296,262
+0.02(+5.76%)
Sep 10, 2015
0.3800
0.3877
0.3712
0.3801
273,618
+0.01(+2.45%)
Sep 09, 2015
0.3836
0.3934
0.3700
0.3710
278,977
-0.01(-3.28%)
Sep 08, 2015
0.4080
0.4100
0.3835
0.3836
125,724
-0.02(-3.86%)
Sep 04, 2015
0.3900
0.3990
0.3990
0.3990
81,800
-0.01(-1.43%)
Sep 03, 2015
0.3947
0.4140
0.3895
0.4048
130,609
+0.00(+1.23%)
Sep 02, 2015
0.4000
0.4031
0.3890
0.3999
82,324
-0.00(-0.03%)
Sep 01, 2015
0.4000
0.4278
0.4000
0.4000
216,184
-0.01(-1.26%)
Aug 31, 2015
0.4088
0.4120
0.4000
0.4051
147,660
+0.00(+0.42%)
Aug 28, 2015
0.3885
0.4199
0.3885
0.4034
232,327
+0.02(+5.46%)
Aug 27, 2015
0.3800
0.3991
0.3700
0.3825
309,413
+0.01(+3.38%)
Aug 26, 2015
0.3601
0.3801
0.3600
0.3700
452,725
-0.01(-1.33%)
Aug 25, 2015
0.3900
0.3994
0.3750
0.3750
202,642
-0.02(-3.85%)
Aug 24, 2015
0.3851
0.4100
0.3800
0.3900
518,979
-0.02(-6.02%)
Aug 21, 2015
0.4613
0.4613
0.4126
0.4150
380,856
-0.04(-7.78%)
Aug 20, 2015
0.4606
0.4680
0.4480
0.4500
341,438
+0.02(+4.65%)
Aug 19, 2015
0.4200
0.4600
0.4099
0.4300
336,171
+0.02(+4.88%)
Aug 18, 2015
0.4260
0.4275
0.4023
0.4100
422,874
-0.02(-3.57%)
Aug 17, 2015
0.4300
0.4499
0.4241
0.4252
273,706
+0.00(+0.93%)
Aug 14, 2015
0.4650
0.4789
0.4110
0.4213
668,037
-0.02(-5.39%)
Aug 13, 2015
0.4650
0.4650
0.4400
0.4453
582,399
-0.02(-4.73%)
Aug 12, 2015
0.4850
0.4850
0.4441
0.4674
1,592,147
+0.04(+9.56%)
Aug 11, 2015
0.4000
0.4529
0.4000
0.4266
972,663
+0.04(+9.08%)
Aug 10, 2015
0.3600
0.4137
0.3510
0.3911
727,013
+0.04(+11.42%)
Aug 07, 2015
0.3500
0.3560
0.3410
0.3510
335,275
-0.00(-0.51%)
Aug 06, 2015
0.3470
0.3572
0.3400
0.3528
168,711
+0.01(+3.16%)
Aug 05, 2015
0.3424
0.3518
0.3400
0.3420
114,561
+0.00(+0.97%)
Aug 04, 2015
0.3453
0.3498
0.3330
0.3387
174,352
-0.00(-0.67%)
Aug 03, 2015
0.3500
0.3698
0.3405
0.3410
211,475
-0.01(-1.90%)
Jul 31, 2015
0.3400
0.3500
0.3353
0.3476
274,146
+0.01(+4.29%)
Jul 30, 2015
0.3300
0.3430
0.3300
0.3333
99,523
+0.00(+1.00%)
Jul 29, 2015
0.3400
0.3449
0.3300
0.3300
130,148
-0.01(-2.08%)
Jul 28, 2015
0.3250
0.3372
0.3250
0.3370
148,565
+0.01(+3.37%)
Jul 27, 2015
0.3181
0.3443
0.3181
0.3260
316,322
-0.01(-2.95%)
Jul 24, 2015
0.3100
0.3399
0.3020
0.3359
430,654
+0.02(+4.87%)
Jul 23, 2015
0.3202
0.3336
0.3202
0.3203
326,702
-0.01(-2.23%)
Jul 22, 2015
0.3300
0.3399
0.3155
0.3276
774,271
-0.02(-5.04%)
Jul 21, 2015
0.3521
0.3580
0.3366
0.3450
424,757
-0.01(-1.43%)
Jul 20, 2015
0.3710
0.3710
0.3400
0.3500
894,206
-0.03(-7.16%)
Jul 17, 2015
0.4000
0.4031
0.3747
0.3770
322,611
-0.02(-5.75%)
Jul 16, 2015
0.3940
0.4100
0.3822
0.4000
266,459
+0.01(+1.52%)
Jul 15, 2015
0.4050
0.4149
0.3893
0.3940
295,767
-0.02(-5.06%)
Jul 14, 2015
0.4000
0.4200
0.3973
0.4150
126,442
+0.01(+2.72%)
Jul 13, 2015
0.3930
0.4040
0.3653
0.4040
594,759
-0.00(-0.69%)
Jul 10, 2015
0.4100
0.4101
0.3900
0.4068
420,839
-0.00(-0.78%)
Jul 09, 2015
0.3835
0.4100
0.3835
0.4100
261,418
+0.03(+6.91%)
Jul 08, 2015
0.4100
0.4100
0.3823
0.3835
511,652
-0.02(-5.31%)
Jul 07, 2015
0.4136
0.4229
0.3970
0.4050
653,144
-0.03(-6.29%)
Jul 06, 2015
0.4380
0.4430
0.4240
0.4322
228,133
+0.00(+0.51%)
Jul 02, 2015
0.4200
0.4300
0.4300
0.4300
189,400
+0.01(+2.38%)
Jul 01, 2015
0.4300
0.4300
0.4200
0.4200
206,462
-0.01(-2.33%)
Jun 30, 2015
0.4288
0.4300
0.4200
0.4300
169,172
+0.01(+1.18%)
Jun 29, 2015
0.4200
0.4350
0.4200
0.4250
240,547
+0.00(+0.40%)
Jun 26, 2015
0.4303
0.4369
0.4151
0.4233
396,235
-0.01(-1.95%)
Jun 25, 2015
0.4350
0.4431
0.4310
0.4317
403,763
-0.01(-1.89%)
Jun 24, 2015
0.4392
0.4440
0.4330
0.4400
400,510
+0.01(+2.49%)
Jun 23, 2015
0.4177
0.4300
0.4165
0.4293
1,513,035
+0.02(+3.92%)
Jun 22, 2015
0.4180
0.4330
0.4100
0.4131
4,420,004
+0.09(+29.09%)
Jun 19, 2015
0.4900
0.5500
0.3200
0.3200
24,588,776
-0.16(-33.33%)
Jun 18, 2015
0.5000
0.5000
0.4600
0.4800
1,432,500
+0.02(+4.35%)
Jun 17, 2015
0.4650
0.4721
0.4503
0.4600
792,171
+0.01(+1.75%)
Jun 16, 2015
0.4489
0.4700
0.4489
0.4521
623,887
-0.01(-1.74%)
Jun 15, 2015
0.4471
0.4621
0.4189
0.4601
1,301,396
-0.01(-2.11%)
Jun 12, 2015
0.4600
0.4750
0.4460
0.4700
481,777
+0.02(+3.98%)
Jun 11, 2015
0.4810
0.4810
0.4480
0.4520
1,418,039
-0.03(-5.83%)
Jun 10, 2015
0.5020
0.5024
0.4800
0.4800
811,953
+0.01(+1.05%)
Jun 09, 2015
0.5000
0.5064
0.4701
0.4750
755,069
-0.02(-3.28%)
Jun 08, 2015
0.5196
0.5196
0.4871
0.4911
715,281
-0.02(-3.72%)
Jun 05, 2015
0.5260
0.5320
0.5100
0.5101
555,391
-0.02(-3.02%)
Jun 04, 2015
0.5333
0.5386
0.5251
0.5260
332,994
-0.01(-2.14%)
Jun 03, 2015
0.5350
0.5500
0.5321
0.5375
214,949
-0.01(-1.72%)
Jun 02, 2015
0.5589
0.5590
0.5450
0.5469
123,699
-0.01(-1.53%)
Jun 01, 2015
0.5350
0.5600
0.5300
0.5554
250,580
+0.03(+4.79%)
May 29, 2015
0.5415
0.5670
0.5270
0.5300
755,781
-0.01(-1.85%)
May 28, 2015
0.5600
0.5660
0.5400
0.5400
249,627
-0.01(-2.67%)
May 27, 2015
0.5503
0.5649
0.5315
0.5548
266,664
+0.00(+0.85%)
May 26, 2015
0.5615
0.5700
0.5501
0.5501
134,549
-0.02(-3.17%)
May 22, 2015
0.5600
0.5681
0.5681
0.5681
95,000
+0.01(+1.27%)
May 21, 2015
0.5800
0.5800
0.5600
0.5610
82,619
-0.01(-1.73%)
May 20, 2015
0.5850
0.5888
0.5500
0.5709
343,138
-0.00(-0.07%)
May 19, 2015
0.6000
0.6082
0.5600
0.5713
649,422
-0.04(-7.11%)
May 18, 2015
0.6100
0.6200
0.6016
0.6150
380,649
+0.02(+2.50%)
May 15, 2015
0.5900
0.6039
0.5835
0.6000
600,723
+0.02(+3.29%)
May 14, 2015
0.5950
0.5950
0.5730
0.5809
360,933
-0.01(-2.37%)
May 13, 2015
0.5900
0.5999
0.5823
0.5950
499,732
+0.02(+3.37%)
May 12, 2015
0.5400
0.5820
0.5351
0.5756
208,458
+0.01(+0.98%)
May 11, 2015
0.5600
0.5872
0.5570
0.5700
585,325
+0.02(+3.83%)
May 08, 2015
0.5450
0.5724
0.5320
0.5490
475,441
+0.01(+2.67%)
May 07, 2015
0.5397
0.5482
0.5320
0.5347
213,454
-0.01(-1.71%)
May 06, 2015
0.5500
0.5500
0.5300
0.5440
177,813
-0.00(-0.20%)
May 05, 2015
0.5500
0.5589
0.5400
0.5451
116,318
+0.01(+0.94%)
May 04, 2015
0.5450
0.5599
0.5370
0.5400
250,638
+0.00(+0.22%)
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.