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
Isoray Inc
(NY:
ISR
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Feb 17, 2023
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
0.4700
0.4798
0.4601
0.4650
133,129
-0.00(-0.62%)
Apr 27, 2018
0.4450
0.4700
0.4417
0.4679
57,029
+0.01(+1.72%)
Apr 26, 2018
0.4640
0.4700
0.4450
0.4600
128,079
-0.00(-1.01%)
Apr 25, 2018
0.4500
0.4700
0.4400
0.4647
247,261
+0.02(+5.61%)
Apr 24, 2018
0.4200
0.4600
0.4150
0.4400
367,012
+0.01(+1.20%)
Apr 23, 2018
0.4280
0.4400
0.4121
0.4348
195,138
-0.01(-1.20%)
Apr 20, 2018
0.4232
0.4450
0.4232
0.4401
41,868
+0.00(+0.25%)
Apr 19, 2018
0.4400
0.4488
0.4301
0.4390
46,527
+0.00(+0.90%)
Apr 18, 2018
0.4350
0.4499
0.4200
0.4351
234,041
+0.02(+3.60%)
Apr 17, 2018
0.4350
0.4350
0.4019
0.4200
90,695
+0.00(+0.00%)
Apr 16, 2018
0.4300
0.4398
0.4030
0.4200
61,950
-0.01(-3.07%)
Apr 13, 2018
0.4230
0.4500
0.4200
0.4333
164,588
+0.01(+1.95%)
Apr 12, 2018
0.4250
0.4250
0.4017
0.4250
14,198
+0.01(+1.19%)
Apr 11, 2018
0.4143
0.4250
0.4017
0.4200
56,207
-0.00(-0.47%)
Apr 10, 2018
0.4021
0.4270
0.4010
0.4220
124,502
+0.01(+2.18%)
Apr 09, 2018
0.4010
0.4250
0.4010
0.4130
27,045
-0.01(-1.46%)
Apr 06, 2018
0.4190
0.4270
0.4100
0.4191
35,512
+0.01(+1.95%)
Apr 05, 2018
0.4263
0.4300
0.4110
0.4111
41,215
-0.02(-3.95%)
Apr 04, 2018
0.4012
0.4300
0.4010
0.4280
68,578
+0.03(+6.87%)
Apr 03, 2018
0.4221
0.4221
0.4001
0.4005
91,632
+0.00(+0.13%)
Apr 02, 2018
0.4350
0.4350
0.4000
0.4000
136,765
-0.02(-4.90%)
Mar 29, 2018
0.4206
0.4206
0.4206
0
-0.01(-1.77%)
Mar 28, 2018
0.4410
0.4450
0.4223
0.4282
107,307
+0.01(+1.23%)
Mar 27, 2018
0.4250
0.4500
0.4223
0.4230
145,816
-0.02(-4.84%)
Mar 26, 2018
0.4365
0.4547
0.4236
0.4445
87,150
+0.00(+1.02%)
Mar 23, 2018
0.4510
0.4510
0.4250
0.4400
35,267
-0.01(-2.22%)
Mar 22, 2018
0.4285
0.4600
0.4245
0.4500
98,082
+0.01(+3.16%)
Mar 21, 2018
0.4350
0.4387
0.4200
0.4362
118,107
+0.02(+3.73%)
Mar 20, 2018
0.4200
0.4500
0.4200
0.4205
135,255
+0.02(+5.12%)
Mar 19, 2018
0.4205
0.4600
0.4000
0.4000
199,835
-0.03(-6.98%)
Mar 16, 2018
0.4350
0.4522
0.4300
0.4300
100,285
-0.01(-1.83%)
Mar 15, 2018
0.4413
0.4600
0.4300
0.4380
107,611
+0.00(+0.16%)
Mar 14, 2018
0.4313
0.4600
0.4310
0.4373
95,307
+0.00(+0.53%)
Mar 13, 2018
0.4361
0.4600
0.4250
0.4350
142,308
-0.01(-1.14%)
Mar 12, 2018
0.4500
0.4595
0.4300
0.4400
112,080
-0.01(-2.55%)
Mar 09, 2018
0.4595
0.4595
0.4260
0.4515
124,112
-0.00(-0.88%)
Mar 08, 2018
0.4299
0.4700
0.4228
0.4555
140,449
+0.02(+4.91%)
Mar 07, 2018
0.4342
96,821
-0.01(-1.32%)
Mar 06, 2018
0.4222
0.4600
0.4222
0.4400
93,900
+0.00(+0.00%)
Mar 05, 2018
0.4411
0.4600
0.4201
0.4400
123,030
-0.01(-2.22%)
Mar 02, 2018
0.4450
0.4500
0.4114
0.4500
81,546
+0.01(+1.31%)
Mar 01, 2018
0.4226
0.4500
0.4000
0.4442
143,922
+0.02(+5.31%)
Feb 28, 2018
0.4322
0.4599
0.4200
0.4218
110,846
+0.00(+0.31%)
Feb 27, 2018
0.4600
0.4700
0.4199
0.4205
140,078
-0.04(-8.51%)
Feb 26, 2018
0.4600
0.4700
0.4300
0.4596
139,768
-0.00(-0.11%)
Feb 23, 2018
0.4500
0.4690
0.4400
0.4601
129,833
+0.01(+2.15%)
Feb 22, 2018
0.4326
0.4690
0.4210
0.4504
121,108
+0.01(+1.33%)
Feb 21, 2018
0.4400
0.4600
0.4300
0.4445
131,790
+0.01(+3.23%)
Feb 20, 2018
0.4150
0.4498
0.4134
0.4306
232,250
+0.02(+5.02%)
Feb 16, 2018
0.4100
0.4100
0.4100
0
-0.04(-8.81%)
Feb 15, 2018
0.4690
0.4700
0.4260
0.4496
108,471
-0.00(-0.20%)
Feb 14, 2018
0.4100
0.4690
0.4100
0.4505
61,566
+0.01(+2.85%)
Feb 13, 2018
0.4500
0.4700
0.4000
0.4380
169,103
-0.01(-2.69%)
Feb 12, 2018
0.4700
0.4800
0.4500
0.4501
175,060
-0.02(-4.21%)
Feb 09, 2018
0.4800
0.5100
0.4429
0.4699
125,269
-0.01(-2.06%)
Feb 08, 2018
0.4400
0.4800
0.4400
0.4798
130,550
+0.02(+4.10%)
Feb 07, 2018
0.4673
0.4673
0.4514
0.4609
35,133
-0.00(-0.78%)
Feb 06, 2018
0.4591
0.4800
0.4500
0.4645
151,384
+0.00(+0.54%)
Feb 05, 2018
0.4500
0.4882
0.4500
0.4620
64,860
-0.00(-0.71%)
Feb 02, 2018
0.4500
0.4899
0.4500
0.4653
155,640
-0.00(-0.51%)
Feb 01, 2018
0.4723
0.4900
0.4600
0.4677
82,779
-0.02(-3.19%)
Jan 31, 2018
0.4650
0.4987
0.4649
0.4831
110,852
+0.00(+0.79%)
Jan 30, 2018
0.4900
0.4900
0.4900
0.4793
189,152
-0.01(-1.66%)
Jan 29, 2018
0.4992
0.5200
0.4850
0.4874
335,464
-0.00(-0.83%)
Jan 26, 2018
0.4562
0.4992
0.4562
0.4915
199,756
+0.03(+6.85%)
Jan 25, 2018
0.4600
0.4921
0.4504
0.4600
346,576
+0.01(+2.22%)
Jan 24, 2018
0.4450
0.4800
0.4450
0.4500
479,050
+0.02(+4.43%)
Jan 23, 2018
0.4310
0.4400
0.4301
0.4309
64,586
+0.00(+0.75%)
Jan 22, 2018
0.4195
0.4400
0.4122
0.4277
85,376
+0.02(+4.11%)
Jan 19, 2018
0.4014
0.4270
0.4014
0.4108
51,974
-0.02(-3.79%)
Jan 18, 2018
0.4101
0.4300
0.4000
0.4270
75,095
+0.02(+4.12%)
Jan 17, 2018
0.4200
0.4300
0.4101
0.4101
39,389
-0.02(-4.14%)
Jan 16, 2018
0.4400
0.4401
0.4101
0.4278
148,477
-0.01(-1.97%)
Jan 12, 2018
0.4364
0.4364
0.4364
0
+0.01(+1.63%)
Jan 11, 2018
0.4450
0.4450
0.4062
0.4294
195,985
-0.02(-3.38%)
Jan 10, 2018
0.4398
0.4450
0.4376
0.4444
112,395
+0.01(+1.55%)
Jan 09, 2018
0.4500
0.4500
0.4200
0.4376
268,701
+0.01(+1.23%)
Jan 08, 2018
0.4400
0.4500
0.4210
0.4323
227,372
+0.02(+5.44%)
Jan 05, 2018
0.4000
0.4125
0.4000
0.4100
66,437
+0.01(+2.50%)
Jan 04, 2018
0.4058
0.4100
0.3916
0.4000
93,613
-0.00(-0.22%)
Jan 03, 2018
0.3925
0.4295
0.3850
0.4009
185,691
-0.01(-2.22%)
Jan 02, 2018
0.4000
0.4300
0.4000
0.4100
102,229
+0.01(+2.68%)
Dec 29, 2017
0.3993
0.3993
0.3993
0
-0.01(-1.65%)
Dec 28, 2017
0.4150
0.4200
0.4050
0.4060
221,976
-0.01(-2.36%)
Dec 27, 2017
0.4300
0.4480
0.4100
0.4158
190,622
-0.01(-1.70%)
Dec 26, 2017
0.4200
0.4396
0.4117
0.4230
126,008
-0.03(-5.60%)
Dec 22, 2017
0.4113
0.4481
0.4113
0.4481
73,915
+0.04(+9.08%)
Dec 21, 2017
0.4113
0.4287
0.4100
0.4108
128,369
-0.00(-1.11%)
Dec 20, 2017
0.4200
0.4295
0.4100
0.4154
83,759
-0.00(-0.86%)
Dec 19, 2017
0.4115
0.4200
0.4100
0.4190
107,801
+0.01(+2.12%)
Dec 18, 2017
0.4200
0.4299
0.4100
0.4103
258,710
-0.01(-2.31%)
Dec 15, 2017
0.4126
0.4299
0.4100
0.4200
50,398
+0.00(+1.01%)
Dec 14, 2017
0.4149
0.4389
0.4100
0.4158
153,800
-0.01(-3.30%)
Dec 13, 2017
0.4130
0.4399
0.4130
0.4300
51,586
+0.02(+4.12%)
Dec 12, 2017
0.4200
0.4300
0.4130
0.4130
79,381
-0.01(-1.67%)
Dec 11, 2017
0.4130
0.4400
0.4130
0.4200
57,492
+0.00(+0.24%)
Dec 08, 2017
0.4173
0.4493
0.4101
0.4190
542,606
+0.01(+2.15%)
Dec 07, 2017
0.4200
0.4380
0.4101
0.4102
118,844
-0.01(-3.48%)
Dec 06, 2017
0.4300
0.4494
0.4105
0.4250
104,378
-0.01(-2.68%)
Dec 05, 2017
0.4424
0.4499
0.4300
0.4367
56,647
-0.01(-2.30%)
Dec 04, 2017
0.4649
0.4210
0.4470
124,684
-0.01(-2.49%)
Dec 01, 2017
0.4401
0.4689
0.4299
0.4584
88,801
+0.01(+1.87%)
Nov 30, 2017
0.4500
0.4500
0.4304
0.4500
83,465
+0.00(+0.00%)
Nov 29, 2017
0.4700
0.4899
0.4399
0.4500
56,200
-0.02(-4.26%)
Nov 28, 2017
0.4774
0.4774
0.4399
0.4700
157,060
-0.01(-1.05%)
Nov 27, 2017
0.5000
0.5200
0.4600
0.4750
113,204
-0.03(-5.00%)
Nov 24, 2017
0.5252
0.5252
0.4750
0.5000
79,721
-0.02(-3.83%)
Nov 22, 2017
0.5200
0.5298
0.4800
0.5199
94,931
+0.02(+3.98%)
Nov 21, 2017
0.4861
0.5250
0.4510
0.5000
285,003
+0.02(+4.19%)
Nov 20, 2017
0.4300
0.5005
0.4300
0.4799
113,879
+0.02(+4.33%)
Nov 17, 2017
0.4500
0.4995
0.4214
0.4600
118,965
+0.01(+1.10%)
Nov 16, 2017
0.4213
0.4550
0.4150
0.4550
218,428
+0.03(+7.06%)
Nov 15, 2017
0.4101
0.4375
0.4100
0.4250
562,195
-0.01(-1.19%)
Nov 14, 2017
0.4400
0.4440
0.4100
0.4301
146,388
-0.01(-1.80%)
Nov 13, 2017
0.4400
0.4440
0.4224
0.4380
82,685
+0.02(+4.29%)
Nov 10, 2017
0.4497
0.4499
0.4200
0.4200
93,016
-0.03(-6.58%)
Nov 09, 2017
0.4100
0.4500
0.4100
0.4496
271,678
+0.05(+12.48%)
Nov 08, 2017
0.4000
0.4200
0.3850
0.3997
181,162
-0.00(-0.10%)
Nov 07, 2017
0.3800
0.4100
0.3800
0.4001
259,373
+0.01(+2.59%)
Nov 06, 2017
0.4100
0.4111
0.3850
0.3900
334,130
-0.03(-6.52%)
Nov 03, 2017
0.4000
0.4180
0.3905
0.4172
210,650
+0.01(+2.25%)
Nov 02, 2017
0.4536
0.4536
0.3800
0.4080
347,399
-0.05(-11.30%)
Nov 01, 2017
0.4604
0.4630
0.4365
0.4600
122,944
+0.01(+1.12%)
Oct 31, 2017
0.4500
0.4676
0.4300
0.4549
259,798
+0.00(+1.09%)
Oct 30, 2017
0.5050
0.5100
0.4036
0.4500
519,094
-0.05(-10.89%)
Oct 27, 2017
0.5150
0.5150
0.5000
0.5050
136,714
+0.01(+1.00%)
Oct 26, 2017
0.5000
0.5096
0.5000
0.5000
107,195
-0.00(-0.97%)
Oct 25, 2017
0.5000
0.5150
0.5000
0.5049
70,039
-0.02(-2.90%)
Oct 24, 2017
0.5142
0.5200
0.5050
0.5200
66,143
+0.02(+2.97%)
Oct 23, 2017
0.5000
0.5250
0.5000
0.5050
52,483
+0.01(+1.00%)
Oct 20, 2017
0.5280
0.5300
0.5000
0.5000
185,969
-0.04(-6.54%)
Oct 19, 2017
0.5290
0.5428
0.5280
0.5350
61,220
+0.01(+1.33%)
Oct 18, 2017
0.5343
0.5398
0.5280
0.5280
69,645
+0.00(+0.00%)
Oct 17, 2017
0.5425
0.5500
0.5280
0.5280
245,509
-0.02(-3.98%)
Oct 16, 2017
0.5499
0.5550
0.5325
0.5499
51,914
-0.00(-0.02%)
Oct 13, 2017
0.5500
0.5600
0.5398
0.5500
79,349
+0.01(+0.92%)
Oct 12, 2017
0.5412
0.5600
0.5402
0.5450
76,194
-0.00(-0.89%)
Oct 11, 2017
0.5480
0.5500
0.5302
0.5499
47,014
+0.02(+3.75%)
Oct 10, 2017
0.5500
0.5500
0.5282
0.5300
98,830
-0.02(-3.64%)
Oct 09, 2017
0.5490
0.5500
0.5283
0.5500
56,143
+0.00(+0.18%)
Oct 06, 2017
0.5320
0.5500
0.5300
0.5490
67,575
+0.01(+2.60%)
Oct 05, 2017
0.5354
0.5600
0.5320
0.5351
66,336
-0.00(-0.04%)
Oct 04, 2017
0.5433
0.5500
0.5350
0.5353
73,342
-0.00(-0.87%)
Oct 03, 2017
0.5400
0.5490
0.5350
0.5400
45,813
+0.00(+0.41%)
Oct 02, 2017
0.5399
0.5400
0.5304
0.5378
53,470
+0.02(+4.12%)
Sep 29, 2017
0.5671
0.5671
0.5000
0.5165
211,962
-0.02(-4.37%)
Sep 28, 2017
0.5700
0.5800
0.5330
0.5401
138,361
-0.02(-3.55%)
Sep 27, 2017
0.5331
0.5800
0.5331
0.5600
155,812
+0.02(+3.70%)
Sep 26, 2017
0.5660
0.5660
0.5400
0.5400
58,879
+0.00(+0.00%)
Sep 25, 2017
0.5500
0.5700
0.5100
0.5400
166,156
-0.02(-2.70%)
Sep 22, 2017
0.5350
0.5590
0.5350
0.5550
126,001
+0.02(+2.78%)
Sep 21, 2017
0.5700
0.5700
0.5400
0.5400
110,891
-0.03(-4.85%)
Sep 20, 2017
0.5600
0.5698
0.5440
0.5675
127,653
+0.02(+3.07%)
Sep 19, 2017
0.5500
0.5670
0.5429
0.5506
104,278
-0.01(-1.68%)
Sep 18, 2017
0.5594
0.5698
0.5541
0.5600
115,221
+0.01(+1.08%)
Sep 15, 2017
0.5300
0.5540
0.5300
0.5540
69,503
+0.02(+4.53%)
Sep 14, 2017
0.5400
0.5530
0.5300
0.5300
161,494
+0.00(+0.00%)
Sep 13, 2017
0.5200
0.5400
0.5200
0.5300
115,585
+0.01(+1.92%)
Sep 12, 2017
0.5200
0.5400
0.5150
0.5200
142,247
+0.00(+0.00%)
Sep 11, 2017
0.5200
0.5500
0.5181
0.5200
181,019
+0.00(+0.00%)
Sep 08, 2017
0.5200
0.5395
0.5121
0.5200
122,805
+0.01(+1.48%)
Sep 07, 2017
0.5300
0.5400
0.5114
0.5124
276,937
-0.02(-3.32%)
Sep 06, 2017
0.5242
0.5388
0.5100
0.5300
64,830
+0.02(+3.92%)
Sep 05, 2017
0.5300
0.5500
0.5100
0.5100
128,069
-0.02(-4.15%)
Sep 01, 2017
0.5311
0.5500
0.5310
0.5321
56,101
+0.00(+0.40%)
Aug 31, 2017
0.5500
0.5500
0.5300
0.5300
175,192
+0.00(+0.00%)
Aug 30, 2017
0.5413
0.5500
0.5300
0.5300
19,939
-0.02(-3.64%)
Aug 29, 2017
0.5300
0.5500
0.5200
0.5500
129,810
+0.04(+7.21%)
Aug 28, 2017
0.5426
0.5500
0.5130
0.5130
60,303
-0.04(-6.73%)
Aug 25, 2017
0.5252
0.5500
0.5251
0.5500
103,290
+0.02(+3.77%)
Aug 24, 2017
0.5496
0.5498
0.5258
0.5300
55,253
-0.01(-0.93%)
Aug 23, 2017
0.5500
0.5500
0.5350
0.5350
68,153
-0.02(-2.73%)
Aug 22, 2017
0.5400
0.5500
0.5350
0.5500
34,889
+0.02(+2.80%)
Aug 21, 2017
0.5445
0.5500
0.5350
0.5350
32,773
-0.02(-2.73%)
Aug 18, 2017
0.5500
0.5668
0.5352
0.5500
40,873
+0.00(+0.00%)
Aug 17, 2017
0.5500
0.5600
0.5401
0.5500
96,882
-0.01(-1.79%)
Aug 16, 2017
0.5645
0.5645
0.5400
0.5600
37,084
+0.02(+3.28%)
Aug 15, 2017
0.5600
0.5698
0.5400
0.5422
41,735
-0.02(-3.18%)
Aug 14, 2017
0.5400
0.5698
0.5389
0.5600
74,726
+0.02(+3.68%)
Aug 11, 2017
0.5426
0.5509
0.5400
0.5401
88,658
-0.01(-1.62%)
Aug 10, 2017
0.5698
0.5700
0.5450
0.5490
103,252
-0.01(-1.96%)
Aug 09, 2017
0.5698
0.5800
0.5500
0.5600
84,175
-0.01(-1.74%)
Aug 08, 2017
0.5750
0.5900
0.5601
0.5699
43,987
-0.01(-0.90%)
Aug 07, 2017
0.5750
0.5800
0.5750
0.5751
25,668
-0.02(-3.34%)
Aug 04, 2017
0.5997
0.6210
0.5773
0.5950
143,433
-0.00(-0.30%)
Aug 03, 2017
0.5969
0.5970
0.5505
0.5968
89,135
-0.00(-0.03%)
Aug 02, 2017
0.5847
0.5980
0.5601
0.5970
32,597
+0.03(+4.74%)
Aug 01, 2017
0.6025
0.6140
0.5601
0.5700
143,232
-0.02(-2.56%)
Jul 31, 2017
0.6099
0.6099
0.5850
0.5850
117,085
-0.03(-4.10%)
Jul 28, 2017
0.5987
0.6150
0.5900
0.6100
69,098
+0.01(+2.01%)
Jul 27, 2017
0.6093
0.6147
0.5900
0.5980
42,457
-0.02(-2.70%)
Jul 26, 2017
0.6018
0.6200
0.6000
0.6146
89,729
+0.02(+4.17%)
Jul 25, 2017
0.5869
0.6200
0.5850
0.5900
82,905
+0.01(+1.72%)
Jul 24, 2017
0.6100
0.6170
0.5800
0.5800
53,482
-0.03(-4.92%)
Jul 21, 2017
0.6150
0.6150
0.5991
0.6100
59,037
+0.00(+0.02%)
Jul 20, 2017
0.6048
0.6100
0.5850
0.6099
40,573
+0.02(+3.72%)
Jul 19, 2017
0.6000
0.6100
0.5850
0.5880
46,374
-0.01(-1.18%)
Jul 18, 2017
0.5843
0.6000
0.5800
0.5950
25,352
+0.02(+2.59%)
Jul 17, 2017
0.5613
0.6000
0.5613
0.5800
137,620
+0.01(+2.04%)
Jul 14, 2017
0.5555
0.5800
0.5555
0.5684
68,447
+0.01(+1.50%)
Jul 13, 2017
0.5900
0.6099
0.5497
0.5600
107,033
-0.03(-5.10%)
Jul 12, 2017
0.5880
0.6100
0.5800
0.5901
46,893
+0.02(+4.00%)
Jul 11, 2017
0.6036
0.6170
0.5674
0.5674
35,448
-0.05(-7.47%)
Jul 10, 2017
0.6100
0.6200
0.6000
0.6132
41,669
-0.01(-1.10%)
Jul 07, 2017
0.6150
0.6200
0.6016
0.6200
71,944
+0.01(+0.81%)
Jul 06, 2017
0.6300
0.6400
0.5900
0.6150
74,304
+0.01(+0.82%)
Jul 05, 2017
0.6250
0.6302
0.6000
0.6100
122,189
-0.01(-1.72%)
Jul 03, 2017
0.6250
0.6350
0.6201
0.6207
63,579
-0.00(-0.69%)
Jun 30, 2017
0.6250
0.6250
0.6000
0.6250
39,582
+0.02(+2.53%)
Jun 29, 2017
0.5909
0.6250
0.5909
0.6096
125,118
+0.01(+1.36%)
Jun 28, 2017
0.6200
0.6250
0.5800
0.6014
148,214
-0.00(-0.60%)
Jun 27, 2017
0.5903
0.6179
0.5900
0.6050
102,997
+0.00(+0.72%)
Jun 26, 2017
0.5800
0.6100
0.5800
0.6007
49,991
+0.01(+2.16%)
Jun 23, 2017
0.6000
0.6000
0.5700
0.5880
74,208
-0.00(-0.32%)
Jun 22, 2017
0.5500
0.5900
0.5500
0.5899
162,493
+0.04(+7.06%)
Jun 21, 2017
0.5400
0.5705
0.5400
0.5510
126,952
+0.00(+0.20%)
Jun 20, 2017
0.6000
0.6250
0.5450
0.5499
675,661
-0.01(-1.80%)
Jun 19, 2017
0.5627
0.5699
0.5500
0.5600
41,070
+0.02(+3.49%)
Jun 16, 2017
0.5600
0.5800
0.5411
0.5411
152,279
-0.03(-5.07%)
Jun 15, 2017
0.5600
0.5720
0.5501
0.5700
113,908
+0.01(+1.79%)
Jun 14, 2017
0.5600
0.5600
0.5414
0.5600
70,891
+0.02(+2.75%)
Jun 13, 2017
0.5444
0.5490
0.5310
0.5450
23,442
+0.01(+1.87%)
Jun 12, 2017
0.5310
0.5597
0.5300
0.5350
47,324
-0.01(-0.93%)
Jun 09, 2017
0.5500
0.5500
0.5300
0.5400
53,311
+0.01(+1.85%)
Jun 08, 2017
0.5300
0.5400
0.5300
0.5302
39,332
+0.00(+0.04%)
Jun 07, 2017
0.5445
0.5500
0.5300
0.5300
38,864
-0.02(-3.64%)
Jun 06, 2017
0.5501
0.5600
0.5300
0.5500
71,009
-0.01(-1.15%)
Jun 05, 2017
0.5524
0.5700
0.5501
0.5564
46,983
-0.00(-0.64%)
Jun 02, 2017
0.5589
0.5600
0.5370
0.5600
56,573
+0.02(+3.30%)
Jun 01, 2017
0.5500
0.5589
0.5421
0.5421
20,602
-0.01(-1.26%)
May 31, 2017
0.5548
0.5599
0.5325
0.5490
91,566
-0.01(-1.96%)
May 30, 2017
0.5694
0.5694
0.5510
0.5600
31,199
-0.01(-1.74%)
May 26, 2017
0.5692
0.5750
0.5600
0.5699
69,075
+0.01(+1.68%)
May 25, 2017
0.5600
0.5711
0.5600
0.5605
33,509
+0.00(+0.09%)
May 24, 2017
0.5601
0.5700
0.5600
0.5600
89,414
+0.00(+0.00%)
May 23, 2017
0.5800
0.5800
0.5600
0.5600
52,104
-0.00(-0.88%)
May 22, 2017
0.5999
0.5999
0.5600
0.5650
62,202
-0.02(-4.20%)
May 19, 2017
0.5900
0.6000
0.5601
0.5898
116,899
-0.00(-0.03%)
May 18, 2017
0.5600
0.5900
0.5510
0.5900
82,992
+0.03(+5.06%)
May 17, 2017
0.5750
0.5800
0.5500
0.5616
46,972
-0.00(-0.07%)
May 16, 2017
0.5630
0.5796
0.5600
0.5620
51,070
-0.01(-1.35%)
May 15, 2017
0.5500
0.5799
0.5500
0.5697
52,382
+0.01(+1.99%)
May 12, 2017
0.5600
0.5794
0.5500
0.5586
65,790
-0.00(-0.25%)
May 11, 2017
0.5700
0.5800
0.5550
0.5600
45,935
-0.00(-0.81%)
May 10, 2017
0.5522
0.5900
0.5522
0.5646
50,829
-0.01(-0.96%)
May 09, 2017
0.5628
0.6000
0.5502
0.5701
58,914
+0.00(+0.30%)
May 08, 2017
0.5560
0.5851
0.5520
0.5684
117,506
-0.00(-0.28%)
May 05, 2017
0.5775
0.5800
0.5500
0.5700
169,519
+0.00(+0.04%)
May 04, 2017
0.5981
0.5981
0.5349
0.5698
99,595
-0.03(-5.03%)
May 03, 2017
0.6000
0.6000
0.5600
0.6000
65,181
+0.03(+5.24%)
May 02, 2017
0.5999
0.6100
0.5300
0.5701
89,205
-0.03(-5.00%)
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.