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
Blonder Tongue Laboratories
(NY:
BDR
)
0.3050
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Jun 24, 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 30, 2018
1.100
1.141
1.020
1.031
72,338
-0.07(-6.31%)
Apr 27, 2018
1.120
1.120
1.070
1.100
91,827
+0.03(+2.80%)
Apr 26, 2018
1.080
1.180
1.070
1.070
137,992
-0.02(-1.83%)
Apr 25, 2018
1.040
1.110
1.010
1.090
70,792
+0.04(+3.81%)
Apr 24, 2018
1.050
1.079
1.010
1.050
96,480
+0.00(+0.00%)
Apr 23, 2018
1.200
1.200
1.000
1.050
151,813
-0.11(-9.54%)
Apr 20, 2018
1.190
1.230
1.150
1.161
193,526
+0.00(+0.06%)
Apr 19, 2018
1.230
1.230
1.110
1.160
116,814
-0.08(-6.45%)
Apr 18, 2018
1.300
1.350
1.150
1.240
409,192
+0.01(+0.81%)
Apr 17, 2018
1.140
1.250
1.090
1.230
718,176
+0.09(+7.89%)
Apr 16, 2018
1.200
1.200
1.077
1.140
386,292
-0.09(-7.32%)
Apr 13, 2018
0.9200
1.380
0.9200
1.230
5,711,178
+0.33(+36.67%)
Apr 12, 2018
0.8300
0.9227
0.8200
0.9000
387,735
+0.07(+8.43%)
Apr 11, 2018
0.8835
0.9000
0.7900
0.8300
259,931
-0.01(-1.37%)
Apr 10, 2018
0.9900
0.9900
0.8300
0.8415
122,366
-0.11(-11.30%)
Apr 09, 2018
0.9150
0.9670
0.9150
0.9487
131,052
+0.08(+8.86%)
Apr 06, 2018
0.9300
0.9700
0.8500
0.8715
311,089
-0.06(-6.29%)
Apr 05, 2018
1.090
1.090
0.9200
0.9300
473,631
-0.16(-14.68%)
Apr 04, 2018
0.8700
1.522
0.8700
1.090
4,638,209
+0.27(+32.47%)
Apr 03, 2018
0.6000
0.9200
0.6000
0.8228
1,480,113
+0.21(+34.64%)
Apr 02, 2018
0.7400
0.7400
0.6036
0.6111
154,279
-0.14(-18.41%)
Mar 29, 2018
0.7490
0.7490
0.7490
0
-0.03(-3.97%)
Mar 28, 2018
0.7570
0.8400
0.7316
0.7800
88,868
+0.04(+5.12%)
Mar 27, 2018
0.8500
0.8500
0.7337
0.7420
93,841
-0.02(-2.37%)
Mar 26, 2018
0.8100
0.9100
0.7102
0.7600
645,632
-0.03(-3.80%)
Mar 23, 2018
0.6900
0.9100
0.6721
0.7900
502,447
+0.07(+9.57%)
Mar 22, 2018
0.6700
0.7220
0.6531
0.7210
119,532
+0.05(+7.58%)
Mar 21, 2018
0.6859
0.6980
0.6700
0.6702
45,698
-0.00(-0.27%)
Mar 20, 2018
0.7159
0.7301
0.6600
0.6720
165,751
-0.02(-2.61%)
Mar 19, 2018
0.6600
0.7400
0.6340
0.6900
532,247
+0.10(+16.95%)
Mar 16, 2018
0.6087
0.6300
0.5900
0.5900
63,735
-0.02(-3.28%)
Mar 15, 2018
0.6013
0.6150
0.5900
0.6100
52,873
+0.01(+1.67%)
Mar 14, 2018
0.6500
0.6500
0.5909
0.6000
76,532
-0.02(-2.91%)
Mar 13, 2018
0.6121
0.6318
0.6121
0.6180
19,324
+0.01(+1.15%)
Mar 12, 2018
0.6163
0.6563
0.6110
0.6110
10,785
-0.01(-1.45%)
Mar 09, 2018
0.6102
0.6491
0.6010
0.6200
116,517
+0.02(+3.16%)
Mar 08, 2018
0.5955
0.6194
0.5955
0.6010
12,427
+0.01(+1.01%)
Mar 07, 2018
0.6290
0.5950
52,233
-0.02(-3.08%)
Mar 06, 2018
0.6300
0.6300
0.5900
0.6139
63,743
+0.00(+0.64%)
Mar 05, 2018
0.6187
0.6700
0.5800
0.6100
601,376
+0.00(+0.00%)
Mar 02, 2018
0.6300
0.6700
0.5509
0.6100
81,627
-0.01(-1.61%)
Mar 01, 2018
0.6400
0.6700
0.6200
0.6200
103,104
-0.02(-3.13%)
Feb 28, 2018
0.6500
0.7500
0.6200
0.6400
379,113
-0.01(-1.39%)
Feb 27, 2018
0.6410
0.6796
0.6001
0.6490
112,188
+0.01(+1.41%)
Feb 26, 2018
0.6370
0.6400
0.5900
0.6400
83,735
+0.02(+3.23%)
Feb 23, 2018
0.5700
0.6520
0.5700
0.6200
109,929
+0.04(+6.73%)
Feb 22, 2018
0.5985
0.6200
0.5720
0.5809
24,389
+0.01(+1.91%)
Feb 21, 2018
0.6100
0.6100
0.5700
0.5700
9,870
-0.01(-1.72%)
Feb 20, 2018
0.5681
0.5999
0.5503
0.5800
11,413
+0.02(+3.55%)
Feb 16, 2018
0.5601
0.5601
0.5601
0
-0.01(-1.74%)
Feb 15, 2018
0.5500
0.5775
0.5350
0.5700
8,947
+0.02(+3.64%)
Feb 14, 2018
0.5200
0.5800
0.5200
0.5500
20,568
+0.01(+1.83%)
Feb 13, 2018
0.5700
0.5700
0.5300
0.5401
7,293
-0.01(-1.98%)
Feb 12, 2018
0.5900
0.5900
0.5200
0.5510
15,911
+0.00(+0.18%)
Feb 09, 2018
0.5900
0.5900
0.5280
0.5500
21,190
+0.00(+0.00%)
Feb 08, 2018
0.5700
0.5700
0.5500
0.5500
45,513
+0.00(+0.00%)
Feb 07, 2018
0.5900
0.5900
0.5900
0.5500
21,061
-0.01(-1.79%)
Feb 06, 2018
0.5000
0.5901
0.5000
0.5600
83,052
-0.02(-4.27%)
Feb 05, 2018
0.6000
0.6436
0.5630
0.5850
138,727
-0.05(-8.11%)
Feb 02, 2018
0.6700
0.6700
0.6200
0.6366
41,780
-0.00(-0.66%)
Feb 01, 2018
0.6238
0.6821
0.6209
0.6408
80,810
+0.02(+3.16%)
Jan 31, 2018
0.6467
0.6800
0.6000
0.6212
159,435
-0.04(-6.06%)
Jan 30, 2018
0.6800
0.6997
0.6165
0.6613
59,811
-0.01(-1.30%)
Jan 29, 2018
0.6500
0.7100
0.6310
0.6700
77,096
-0.01(-1.49%)
Jan 26, 2018
0.7227
0.7227
0.6801
0.6801
32,956
-0.03(-4.71%)
Jan 25, 2018
0.7326
0.7699
0.7106
0.7137
91,334
-0.03(-4.20%)
Jan 24, 2018
0.7252
0.7699
0.7109
0.7450
176,993
+0.03(+3.76%)
Jan 23, 2018
0.7145
0.7298
0.7000
0.7180
43,634
+0.02(+2.57%)
Jan 22, 2018
0.7086
0.7359
0.6800
0.7000
80,844
-0.03(-4.11%)
Jan 19, 2018
0.7390
0.7412
0.6980
0.7300
331,983
-0.01(-1.35%)
Jan 18, 2018
0.7400
0.7780
0.7271
0.7400
93,866
+0.02(+2.62%)
Jan 17, 2018
0.7500
0.8200
0.7210
0.7211
261,153
-0.05(-6.36%)
Jan 16, 2018
0.7070
0.8299
0.7070
0.7701
890,303
+0.08(+11.27%)
Jan 12, 2018
0.6921
0.6921
0.6921
0
+0.02(+2.32%)
Jan 11, 2018
0.6800
0.7500
0.6692
0.6764
235,692
+0.02(+2.48%)
Jan 10, 2018
0.6690
0.6600
244,964
+0.02(+3.11%)
Jan 09, 2018
0.6464
0.6767
0.5920
0.6401
126,918
+0.00(+0.27%)
Jan 08, 2018
0.6090
0.6887
0.5931
0.6384
353,443
+0.03(+5.00%)
Jan 05, 2018
0.6251
0.6251
0.5931
0.6080
39,167
-0.00(-0.49%)
Jan 04, 2018
0.5816
0.6271
0.5816
0.6110
99,060
+0.00(+0.15%)
Jan 03, 2018
0.5978
0.6198
0.5800
0.6101
58,861
+0.01(+1.68%)
Jan 02, 2018
0.6000
0.6800
0.5927
0.6000
372,647
-0.01(-1.01%)
Dec 29, 2017
0.6061
0.6061
0.6061
0
+0.02(+3.59%)
Dec 28, 2017
0.6287
0.6500
0.5502
0.5851
168,963
-0.04(-5.86%)
Dec 27, 2017
0.6502
0.6596
0.6060
0.6215
253,323
-0.04(-6.54%)
Dec 26, 2017
0.6300
0.6890
0.6300
0.6650
251,925
-0.01(-0.75%)
Dec 22, 2017
0.5940
0.7499
0.5800
0.6700
1,421,031
+0.06(+9.84%)
Dec 21, 2017
0.6000
0.6300
0.5701
0.6100
349,371
+0.02(+3.64%)
Dec 20, 2017
0.5530
0.6100
0.5500
0.5886
508,412
+0.05(+8.54%)
Dec 19, 2017
0.5871
0.5871
0.5422
0.5423
93,027
-0.04(-6.34%)
Dec 18, 2017
0.5346
0.6000
0.5338
0.5790
248,574
+0.04(+7.22%)
Dec 15, 2017
0.5225
0.5475
0.5200
0.5400
79,550
+0.02(+3.85%)
Dec 14, 2017
0.5198
0.5900
0.5082
0.5200
379,204
-0.00(-0.02%)
Dec 13, 2017
0.5350
0.5600
0.5200
0.5201
102,256
-0.04(-6.49%)
Dec 12, 2017
0.5200
0.6280
0.5200
0.5562
851,976
+0.03(+5.28%)
Dec 11, 2017
0.5117
0.5860
0.5117
0.5283
473,985
-0.00(-0.32%)
Dec 08, 2017
0.5800
0.6500
0.5200
0.5300
1,281,416
-0.03(-5.84%)
Dec 07, 2017
0.5000
0.5899
0.4700
0.5629
627,563
+0.07(+13.60%)
Dec 06, 2017
0.4994
0.5251
0.4818
0.4955
86,596
-0.01(-2.84%)
Dec 05, 2017
0.4800
0.5301
0.4800
0.5100
196,597
+0.00(+0.00%)
Dec 04, 2017
0.5194
0.5350
0.5051
0.5100
239,850
-0.02(-3.24%)
Dec 01, 2017
0.6000
0.6000
0.5200
0.5271
479,341
-0.07(-12.15%)
Nov 30, 2017
0.6050
0.6615
0.5600
0.6000
1,279,468
-0.06(-9.09%)
Nov 29, 2017
0.5500
1.090
0.5200
0.6600
8,740,887
+0.15(+29.41%)
Nov 28, 2017
0.4800
0.5400
0.4600
0.5100
343,694
+0.04(+8.51%)
Nov 27, 2017
0.4590
0.4796
0.4400
0.4700
77,117
+0.01(+2.17%)
Nov 24, 2017
0.4400
0.4800
0.4400
0.4600
25,951
+0.02(+4.31%)
Nov 22, 2017
0.4300
0.4600
0.4300
0.4410
14,603
+0.00(+0.23%)
Nov 21, 2017
0.4488
0.4600
0.4294
0.4400
66,462
-0.00(-0.29%)
Nov 20, 2017
0.4700
0.5300
0.4330
0.4413
423,484
-0.02(-4.07%)
Nov 17, 2017
0.4326
0.4600
0.4258
0.4600
54,776
+0.03(+6.98%)
Nov 16, 2017
0.4300
0.4593
0.4111
0.4300
173,411
+0.00(+0.07%)
Nov 15, 2017
0.4888
0.4900
0.4000
0.4297
221,197
-0.05(-11.27%)
Nov 14, 2017
0.4200
0.5200
0.4102
0.4843
379,951
+0.03(+6.91%)
Nov 13, 2017
0.4801
0.5100
0.4332
0.4530
99,319
-0.08(-14.69%)
Nov 10, 2017
0.4200
0.6549
0.4200
0.5310
1,520,379
+0.10(+23.55%)
Nov 09, 2017
0.4010
0.4888
0.4010
0.4298
54,250
+0.03(+7.18%)
Nov 08, 2017
0.4000
0.4102
0.4000
0.4010
17,125
-0.01(-2.43%)
Nov 07, 2017
0.4100
0.4110
0.4100
0.4110
444
+0.00(+0.24%)
Nov 06, 2017
0.4488
0.4500
0.4100
0.4100
18,646
-0.05(-10.32%)
Nov 03, 2017
0.4150
0.5200
0.4150
0.4572
381,091
+0.04(+10.22%)
Nov 02, 2017
0.4112
0.4148
0.4000
0.4148
1,406
+0.01(+3.70%)
Nov 01, 2017
0.4147
0.4150
0.3900
0.4000
27,658
-0.01(-3.61%)
Oct 31, 2017
0.4000
0.4153
0.4000
0.4150
5,996
+0.01(+3.72%)
Oct 30, 2017
0.4150
0.4150
0.4001
0.4001
4,293
-0.01(-2.41%)
Oct 27, 2017
0.4061
0.4153
0.4000
0.4100
4,145
+0.01(+2.50%)
Oct 26, 2017
0.4000
0.4153
0.4000
0.4000
7,875
+0.00(+0.00%)
Oct 25, 2017
0.4000
0.4095
0.4000
0.4000
2,719
+0.00(+0.00%)
Oct 24, 2017
0.4279
0.4279
0.3815
0.4000
41,301
-0.03(-6.87%)
Oct 23, 2017
0.4200
0.4295
0.4100
0.4295
3,011
+0.03(+7.37%)
Oct 20, 2017
0.4037
0.4106
0.4000
0.4000
17,014
-0.00(-0.92%)
Oct 19, 2017
0.4099
0.4099
0.3812
0.4037
83,573
-0.01(-1.51%)
Oct 18, 2017
0.4200
0.4300
0.4000
0.4099
11,825
-0.01(-2.40%)
Oct 17, 2017
0.4310
0.4310
0.4000
0.4200
74,199
-0.01(-2.10%)
Oct 16, 2017
0.4200
0.4290
0.4070
0.4290
45,376
+0.02(+4.63%)
Oct 13, 2017
0.4211
0.4290
0.4000
0.4100
53,541
+0.01(+2.45%)
Oct 12, 2017
0.4206
0.4600
0.4002
0.4002
103,410
-0.03(-6.93%)
Oct 11, 2017
0.4326
0.5800
0.4226
0.4300
1,243,884
+0.00(+0.00%)
Oct 10, 2017
0.4499
0.4499
0.4226
0.4300
29,059
-0.01(-2.27%)
Oct 09, 2017
0.4590
0.4590
0.4205
0.4400
19,435
+0.01(+2.33%)
Oct 06, 2017
0.4410
0.4500
0.4300
0.4300
18,802
+0.01(+2.38%)
Oct 05, 2017
0.4554
0.4900
0.4170
0.4200
159,426
-0.03(-5.62%)
Oct 04, 2017
0.4500
0.4600
0.4401
0.4450
59,696
-0.01(-1.11%)
Oct 03, 2017
0.4500
0.4600
0.4500
0.4500
22,424
+0.00(+0.56%)
Oct 02, 2017
0.4500
0.4900
0.4402
0.4475
72,807
-0.03(-6.58%)
Sep 29, 2017
0.5000
0.5315
0.4500
0.4790
66,846
-0.01(-2.44%)
Sep 28, 2017
0.4653
0.7200
0.4653
0.4910
721,604
+0.00(+0.20%)
Sep 27, 2017
0.4500
0.5000
0.4325
0.4900
55,221
+0.03(+7.48%)
Sep 26, 2017
0.4700
0.4700
0.4325
0.4559
44,124
-0.01(-2.59%)
Sep 25, 2017
0.4344
0.4900
0.4310
0.4680
84,208
+0.02(+4.00%)
Sep 21, 2017
0.4500
66
+0.01(+2.27%)
Sep 20, 2017
0.4483
0.4600
0.4400
0.4400
21,534
+0.01(+1.27%)
Sep 19, 2017
0.4625
0.4850
0.4345
0.4345
7,905
-0.01(-1.25%)
Sep 18, 2017
0.4499
0.4499
0.4344
0.4400
2,367
-0.01(-2.22%)
Sep 15, 2017
0.4503
0.4600
0.4322
0.4500
3,764
-0.01(-2.70%)
Sep 14, 2017
0.4614
0.4625
0.4210
0.4625
11,539
+0.00(+0.06%)
Sep 13, 2017
0.4222
0.4889
0.4222
0.4622
5,429
-0.02(-3.71%)
Sep 12, 2017
0.4200
0.4899
0.4200
0.4800
13,830
+0.02(+5.49%)
Sep 11, 2017
0.4550
0.4700
0.4350
0.4550
6,788
+0.00(+0.89%)
Sep 08, 2017
0.4600
0.4900
0.4300
0.4510
27,711
-0.02(-4.04%)
Sep 07, 2017
0.4777
0.4997
0.4700
0.4700
18,849
+0.02(+4.44%)
Sep 06, 2017
0.4580
0.4580
0.4500
0.4500
13,376
+0.02(+4.65%)
Sep 05, 2017
0.4500
0.4584
0.4200
0.4300
35,239
-0.02(-4.19%)
Sep 01, 2017
0.4700
0.4700
0.4401
0.4488
14,145
+0.02(+4.11%)
Aug 31, 2017
0.4309
0.4598
0.4309
0.4311
13,171
-0.04(-8.45%)
Aug 30, 2017
0.4732
0.4889
0.4700
0.4709
2,109
+0.00(+0.19%)
Aug 29, 2017
0.4650
0.4976
0.4650
0.4700
9,008
+0.01(+2.40%)
Aug 28, 2017
0.5296
0.5296
0.4000
0.4590
57,608
-0.03(-6.90%)
Aug 25, 2017
0.5430
0.5430
0.4820
0.4930
6,230
-0.01(-1.42%)
Aug 24, 2017
0.5189
0.5189
0.4897
0.5001
72,205
-0.01(-1.94%)
Aug 23, 2017
0.5200
0.5600
0.5100
0.5100
6,998
+0.00(+0.00%)
Aug 22, 2017
0.5012
0.5274
0.5012
0.5100
42,006
-0.03(-5.06%)
Aug 21, 2017
0.5350
0.5500
0.5063
0.5372
35,997
+0.02(+3.31%)
Aug 18, 2017
0.5500
0.5500
0.5010
0.5200
77,080
-0.03(-5.45%)
Aug 17, 2017
0.5300
0.6300
0.5250
0.5500
443,796
+0.01(+1.85%)
Aug 16, 2017
0.5300
0.5520
0.5236
0.5400
22,698
+0.01(+1.89%)
Aug 15, 2017
0.5200
0.5300
0.5097
0.5300
51,066
+0.01(+1.92%)
Aug 14, 2017
0.5200
0.5509
0.4900
0.5200
47,418
-0.01(-1.89%)
Aug 11, 2017
0.5100
0.5421
0.5100
0.5300
3,154
+0.00(+0.00%)
Aug 10, 2017
0.5400
0.5400
0.5203
0.5300
4,738
+0.00(+0.00%)
Aug 09, 2017
0.5582
0.5998
0.5294
0.5300
46,616
-0.03(-5.34%)
Aug 08, 2017
0.5680
0.5797
0.5599
0.5599
905
+0.00(+0.00%)
Aug 07, 2017
0.5500
0.6000
0.5442
0.5599
5,605
-0.04(-6.61%)
Aug 04, 2017
0.5148
0.5995
0.5148
0.5995
18,047
+0.04(+6.31%)
Aug 03, 2017
0.5300
0.5639
0.5300
0.5639
16,984
+0.00(+0.70%)
Aug 02, 2017
0.5305
0.5729
0.5300
0.5600
13,893
-0.03(-5.08%)
Aug 01, 2017
0.5460
0.6000
0.5397
0.5900
29,111
+0.03(+6.08%)
Jul 31, 2017
0.5500
0.5600
0.5200
0.5562
72,598
-0.00(-0.68%)
Jul 28, 2017
0.5700
0.5798
0.5510
0.5600
5,383
-0.01(-1.75%)
Jul 27, 2017
0.5701
0.5701
0.5597
0.5700
26,738
+0.00(+0.00%)
Jul 26, 2017
0.5700
0.6000
0.5650
0.5700
20,351
-0.01(-0.87%)
Jul 25, 2017
0.5750
0.6050
0.5750
0.5750
38,370
-0.02(-3.23%)
Jul 24, 2017
0.5797
0.6100
0.5797
0.5942
107,708
+0.03(+6.11%)
Jul 21, 2017
0.6200
0.6200
0.5510
0.5600
40,809
-0.01(-1.94%)
Jul 20, 2017
0.5751
0.5752
0.5513
0.5711
37,217
+0.00(+0.19%)
Jul 19, 2017
0.5977
0.6090
0.5700
0.5700
50,391
-0.01(-1.72%)
Jul 18, 2017
0.6463
0.6463
0.5700
0.5800
61,089
-0.04(-5.78%)
Jul 17, 2017
0.6200
0.6670
0.5810
0.6156
181,801
+0.05(+8.00%)
Jul 14, 2017
0.6201
0.6600
0.5700
0.5700
139,304
-0.05(-8.08%)
Jul 13, 2017
0.6510
0.7301
0.6200
0.6201
275,555
-0.12(-16.20%)
Jul 12, 2017
0.5900
1.290
0.5800
0.7400
2,534,965
+0.17(+29.82%)
Jul 11, 2017
0.5301
0.5900
0.5300
0.5700
10,642
+0.04(+7.55%)
Jul 10, 2017
0.5350
0.5350
0.5300
0.5300
796
-0.02(-2.93%)
Jul 07, 2017
0.5460
0.5900
0.5260
0.5460
8,432
+0.03(+5.00%)
Jul 06, 2017
0.5400
0.5400
0.5200
0.5200
1,977
-0.02(-3.70%)
Jul 05, 2017
0.5900
0.5900
0.5400
0.5400
84,849
-0.03(-5.06%)
Jul 03, 2017
0.5800
0.6000
0.5688
0.5688
20,089
+0.01(+1.57%)
Jun 30, 2017
0.5364
0.6000
0.5364
0.5600
80,751
+0.04(+7.69%)
Jun 29, 2017
0.5200
0.5700
0.5000
0.5200
122,011
+0.00(+0.00%)
Jun 28, 2017
0.5000
0.5200
0.5000
0.5200
2,394
+0.00(+0.00%)
Jun 27, 2017
0.5300
0.5400
0.5200
0.5200
2,255
+0.01(+1.96%)
Jun 26, 2017
0.5099
0.5300
0.5099
0.5100
10,929
-0.01(-1.92%)
Jun 23, 2017
0.5399
0.5399
0.5000
0.5200
1,932
-0.02(-3.70%)
Jun 22, 2017
0.5400
0.5400
0.5200
0.5400
7,761
+0.02(+3.85%)
Jun 21, 2017
0.5200
0.5200
0.5200
0.5200
2,218
+0.02(+3.96%)
Jun 20, 2017
0.5002
0.5002
0.5002
0.5002
864
-0.01(-2.72%)
Jun 19, 2017
0.5600
0.6000
0.5000
0.5142
48,933
-0.03(-4.78%)
Jun 16, 2017
0.5400
0.5400
0.5400
0.5400
222
+0.04(+7.54%)
Jun 15, 2017
0.5173
0.5200
0.5000
0.5022
2,620
-0.03(-5.25%)
Jun 14, 2017
0.5000
0.5300
0.5000
0.5300
5,854
+0.01(+1.73%)
Jun 12, 2017
0.5210
32
-0.00(-0.50%)
Jun 09, 2017
0.5100
0.5236
0.5100
0.5236
2,018
+0.00(+0.69%)
Jun 08, 2017
0.5400
0.5400
0.5200
0.5200
5,916
+0.00(+0.00%)
Jun 07, 2017
0.5200
0.5200
0.5200
0.5200
849
-0.01(-1.89%)
Jun 06, 2017
0.5300
0.5300
0.5300
0.5300
3,061
-0.00(-0.73%)
Jun 05, 2017
0.5339
0.5339
0.5339
0.5339
177
+0.02(+3.87%)
Jun 02, 2017
0.5449
0.5591
0.5140
0.5140
7,853
-0.03(-5.67%)
Jun 01, 2017
0.5249
0.5449
0.5102
0.5449
5,763
+0.04(+7.90%)
May 31, 2017
0.5320
0.5320
0.4900
0.5050
36,664
-0.04(-6.83%)
May 30, 2017
0.5600
0.5600
0.5420
0.5420
11,229
-0.02(-3.21%)
May 26, 2017
0.5653
0.5653
0.5455
0.5600
3,151
+0.00(+0.45%)
May 25, 2017
0.5800
0.5800
0.5575
0.5575
9,025
-0.02(-3.46%)
May 24, 2017
0.5500
0.5775
0.5389
0.5775
2,359
+0.02(+3.35%)
May 23, 2017
0.5575
0.5588
0.5575
0.5588
11,595
+0.00(+0.23%)
May 22, 2017
0.5576
0.5700
0.5375
0.5575
4,709
+0.01(+1.36%)
May 19, 2017
0.5300
0.5500
0.5300
0.5500
1,471
+0.04(+7.82%)
May 18, 2017
0.5201
0.5300
0.5101
0.5101
2,897
-0.01(-2.54%)
May 16, 2017
0.5234
239
-0.02(-3.07%)
May 15, 2017
0.5550
0.5550
0.5350
0.5400
11,036
-0.01(-1.82%)
May 12, 2017
0.5499
0.5500
0.5329
0.5500
6,953
+0.02(+3.77%)
May 11, 2017
0.5351
0.5564
0.5100
0.5300
19,680
-0.02(-3.64%)
May 10, 2017
0.5471
0.5550
0.5071
0.5500
14,415
-0.02(-3.02%)
May 09, 2017
0.5501
0.5671
0.5300
0.5671
9,212
-0.00(-0.51%)
May 08, 2017
0.5800
0.5820
0.5500
0.5700
4,196
-0.02(-3.06%)
May 05, 2017
0.5720
0.6000
0.5720
0.5880
4,857
+0.02(+3.18%)
May 04, 2017
0.5510
0.5700
0.5345
0.5699
2,794
+0.00(+0.04%)
May 03, 2017
0.5700
0.5700
0.5697
0.5697
685
-0.00(-0.23%)
May 02, 2017
0.5891
0.5891
0.5510
0.5710
8,661
-0.01(-1.55%)
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.