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
Goldmining Inc
(NY:
GLDG
)
0.9050
-0.0091 (-1.00%)
Streaming Delayed Price
Updated: 10:43 AM EDT, Jun 14, 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 (%)
Apr 28, 2023
1.040
1.060
1.030
1.040
293,199
-0.01(-0.95%)
Apr 27, 2023
1.040
1.060
1.020
1.050
420,998
+0.01(+0.96%)
Apr 26, 2023
1.060
1.070
1.040
1.040
413,199
-0.03(-2.80%)
Apr 25, 2023
1.100
1.100
1.040
1.070
321,355
-0.01(-0.93%)
Apr 24, 2023
1.050
1.100
1.040
1.080
311,735
+0.02(+1.89%)
Apr 21, 2023
1.060
1.080
1.050
1.060
360,724
-0.03(-2.75%)
Apr 20, 2023
1.080
1.120
1.070
1.090
413,354
+0.01(+0.93%)
Apr 19, 2023
1.100
1.100
1.060
1.080
760,798
-0.05(-4.42%)
Apr 18, 2023
1.110
1.140
1.105
1.130
468,809
+0.02(+1.80%)
Apr 17, 2023
1.130
1.139
1.100
1.110
519,618
-0.04(-3.48%)
Apr 14, 2023
1.160
1.170
1.100
1.150
922,203
+0.01(+0.88%)
Apr 13, 2023
1.130
1.200
1.130
1.140
1,418,973
+0.02(+1.79%)
Apr 12, 2023
1.120
1.160
1.120
1.120
616,747
-0.04(-3.45%)
Apr 11, 2023
1.140
1.185
1.130
1.160
483,986
+0.04(+3.57%)
Apr 10, 2023
1.130
1.140
1.080
1.120
946,791
-0.05(-4.27%)
Apr 06, 2023
1.180
1.210
1.160
1.170
431,075
-0.01(-0.85%)
Apr 05, 2023
1.230
1.250
1.170
1.180
668,248
-0.06(-4.84%)
Apr 04, 2023
1.200
1.260
1.190
1.240
815,093
+0.00(+0.00%)
Apr 03, 2023
1.200
1.240
1.170
1.240
671,309
+0.03(+2.48%)
Mar 31, 2023
1.240
1.250
1.180
1.210
635,135
-0.05(-3.97%)
Mar 30, 2023
1.180
1.260
1.170
1.260
913,970
+0.10(+8.62%)
Mar 29, 2023
1.170
1.200
1.160
1.160
430,632
-0.04(-3.33%)
Mar 28, 2023
1.180
1.210
1.110
1.200
1,243,639
+0.02(+1.69%)
Mar 27, 2023
1.100
1.200
1.100
1.180
622,857
+0.03(+2.61%)
Mar 24, 2023
1.160
1.180
1.120
1.150
835,331
-0.02(-1.71%)
Mar 23, 2023
1.150
1.180
1.110
1.170
785,853
+0.03(+2.63%)
Mar 22, 2023
1.060
1.150
1.050
1.140
1,075,015
+0.08(+7.55%)
Mar 21, 2023
1.100
1.108
1.050
1.060
547,848
-0.06(-5.36%)
Mar 20, 2023
1.140
1.160
1.085
1.120
693,357
-0.01(-0.88%)
Mar 17, 2023
1.070
1.150
1.040
1.130
2,745,082
+0.10(+9.71%)
Mar 16, 2023
1.040
1.060
1.010
1.030
569,434
-0.04(-3.74%)
Mar 15, 2023
1.080
1.090
1.030
1.070
416,824
-0.01(-0.93%)
Mar 14, 2023
1.090
1.100
1.030
1.080
552,723
+0.01(+0.93%)
Mar 13, 2023
1.020
1.080
1.000
1.070
1,300,274
+0.10(+10.08%)
Mar 10, 2023
0.9730
1.035
0.9565
0.9720
1,017,440
+0.00(+0.21%)
Mar 09, 2023
0.9400
0.9900
0.9350
0.9700
290,548
+0.02(+2.11%)
Mar 08, 2023
0.9500
0.9800
0.9400
0.9500
643,228
-0.00(-0.11%)
Mar 07, 2023
1.000
1.010
0.9510
0.9510
810,535
-0.05(-4.90%)
Mar 06, 2023
1.070
1.070
1.000
1.000
453,090
-0.05(-4.76%)
Mar 03, 2023
1.050
1.070
1.040
1.050
361,845
-0.01(-0.94%)
Mar 02, 2023
1.090
1.090
1.030
1.060
315,183
+0.00(+0.00%)
Mar 01, 2023
1.100
1.100
1.020
1.060
622,985
-0.01(-0.93%)
Feb 28, 2023
1.110
1.110
1.030
1.070
795,696
+0.04(+3.88%)
Feb 27, 2023
1.000
1.050
0.9900
1.030
460,961
+0.06(+6.19%)
Feb 24, 2023
1.020
1.020
0.9700
0.9700
856,158
-0.05(-4.90%)
Feb 23, 2023
1.020
1.040
1.010
1.020
319,111
+0.01(+0.99%)
Feb 22, 2023
1.030
1.040
1.010
1.010
866,589
-0.02(-1.94%)
Feb 21, 2023
1.070
1.100
1.030
1.030
600,908
-0.06(-5.50%)
Feb 17, 2023
1.080
1.110
1.070
1.090
376,765
-0.02(-1.80%)
Feb 16, 2023
1.100
1.120
1.070
1.110
448,553
+0.00(+0.00%)
Feb 15, 2023
1.080
1.110
1.070
1.110
495,484
-0.01(-0.89%)
Feb 14, 2023
1.120
1.130
1.060
1.120
738,588
-0.01(-0.88%)
Feb 13, 2023
1.130
1.130
1.090
1.130
507,197
+0.02(+1.80%)
Feb 10, 2023
1.110
1.110
1.080
1.110
436,091
+0.02(+1.83%)
Feb 09, 2023
1.160
1.170
1.090
1.090
856,322
-0.07(-6.03%)
Feb 08, 2023
1.120
1.160
1.120
1.160
317,854
+0.03(+2.65%)
Feb 07, 2023
1.130
1.170
1.125
1.130
422,299
-0.02(-1.74%)
Feb 06, 2023
1.170
1.170
1.120
1.150
524,763
+0.00(+0.00%)
Feb 03, 2023
1.180
1.180
1.130
1.150
1,091,701
-0.01(-0.86%)
Feb 02, 2023
1.260
1.260
1.160
1.160
783,300
-0.07(-5.69%)
Feb 01, 2023
1.160
1.240
1.160
1.230
761,870
+0.05(+4.24%)
Jan 31, 2023
1.150
1.200
1.150
1.180
1,029,023
+0.00(+0.00%)
Jan 30, 2023
1.250
1.260
1.150
1.180
1,835,913
-0.05(-4.07%)
Jan 27, 2023
1.260
1.280
1.200
1.230
1,321,937
-0.05(-3.91%)
Jan 26, 2023
1.290
1.310
1.260
1.280
688,521
-0.03(-2.29%)
Jan 25, 2023
1.250
1.310
1.250
1.310
932,557
+0.03(+2.34%)
Jan 24, 2023
1.270
1.310
1.250
1.280
1,012,644
-0.01(-0.78%)
Jan 23, 2023
1.330
1.355
1.280
1.290
854,941
-0.05(-3.73%)
Jan 20, 2023
1.330
1.350
1.290
1.340
725,571
+0.01(+0.75%)
Jan 19, 2023
1.300
1.340
1.270
1.330
1,014,259
+0.01(+0.76%)
Jan 18, 2023
1.370
1.380
1.300
1.320
1,311,107
+0.00(+0.00%)
Jan 17, 2023
1.310
1.415
1.300
1.320
3,444,974
+0.07(+5.60%)
Jan 13, 2023
1.220
1.300
1.220
1.250
867,736
+0.01(+0.81%)
Jan 12, 2023
1.260
1.290
1.220
1.240
700,022
-0.01(-0.80%)
Jan 11, 2023
1.230
1.250
1.190
1.250
506,281
+0.04(+3.31%)
Jan 10, 2023
1.230
1.250
1.180
1.210
853,073
+0.01(+0.83%)
Jan 09, 2023
1.200
1.260
1.190
1.200
1,600,370
+0.03(+2.56%)
Jan 06, 2023
1.140
1.200
1.140
1.170
984,930
+0.03(+2.63%)
Jan 05, 2023
1.130
1.150
1.110
1.140
423,362
-0.02(-1.72%)
Jan 04, 2023
1.100
1.160
1.100
1.160
1,174,495
+0.08(+7.41%)
Jan 03, 2023
1.120
1.160
1.080
1.080
986,805
-0.05(-4.42%)
Dec 30, 2022
1.080
1.146
1.080
1.130
948,989
+0.04(+3.67%)
Dec 29, 2022
1.150
1.160
1.090
1.090
1,168,921
-0.07(-6.03%)
Dec 28, 2022
1.160
1.160
1.110
1.160
494,928
-0.02(-1.69%)
Dec 27, 2022
1.130
1.210
1.100
1.180
1,147,629
+0.04(+3.51%)
Dec 23, 2022
1.160
1.190
1.090
1.140
994,329
-0.05(-4.20%)
Dec 22, 2022
1.190
1.200
1.132
1.190
922,226
-0.02(-1.65%)
Dec 21, 2022
1.260
1.260
1.180
1.210
977,614
-0.05(-3.97%)
Dec 20, 2022
1.230
1.270
1.220
1.260
1,010,582
+0.05(+4.13%)
Dec 19, 2022
1.300
1.300
1.190
1.210
1,505,235
-0.05(-3.97%)
Dec 16, 2022
1.160
1.290
1.160
1.260
2,088,543
+0.08(+6.78%)
Dec 15, 2022
1.250
1.260
1.170
1.180
2,040,204
-0.10(-7.81%)
Dec 14, 2022
1.330
1.350
1.250
1.280
1,227,678
-0.05(-3.76%)
Dec 13, 2022
1.370
1.420
1.290
1.330
1,471,900
+0.01(+0.76%)
Dec 12, 2022
1.280
1.320
1.260
1.320
1,258,001
+0.02(+1.54%)
Dec 09, 2022
1.360
1.370
1.280
1.300
1,375,838
-0.05(-3.70%)
Dec 08, 2022
1.300
1.360
1.240
1.350
1,787,649
+0.06(+4.65%)
Dec 07, 2022
1.280
1.350
1.260
1.290
1,651,772
+0.05(+4.03%)
Dec 06, 2022
1.430
1.430
1.220
1.240
3,599,899
-0.17(-12.06%)
Dec 05, 2022
1.600
1.601
1.350
1.410
3,715,654
-0.14(-9.03%)
Dec 02, 2022
1.490
1.640
1.430
1.550
8,321,852
+0.14(+9.93%)
Dec 01, 2022
1.400
1.440
1.350
1.410
1,543,955
+0.04(+2.92%)
Nov 30, 2022
1.380
1.450
1.300
1.370
2,882,781
+0.00(+0.00%)
Nov 29, 2022
1.350
1.390
1.260
1.370
2,988,910
+0.12(+9.60%)
Nov 28, 2022
1.280
1.280
1.235
1.250
2,472,656
+0.02(+1.63%)
Nov 25, 2022
1.250
1.260
1.170
1.230
1,020,772
+0.02(+1.65%)
Nov 23, 2022
1.250
1.250
1.140
1.210
2,472,923
+0.01(+0.83%)
Nov 22, 2022
1.150
1.250
1.120
1.200
4,722,346
+0.14(+13.21%)
Nov 21, 2022
1.010
1.090
1.000
1.060
4,666,856
+0.11(+11.01%)
Nov 18, 2022
0.9600
0.9600
0.9325
0.9549
384,145
+0.02(+2.40%)
Nov 17, 2022
0.9500
0.9569
0.9288
0.9325
607,721
-0.04(-4.07%)
Nov 16, 2022
0.9700
0.9721
0.9163
0.9721
1,583,418
+0.06(+6.82%)
Nov 15, 2022
0.9200
0.9200
0.8722
0.9100
649,861
-0.00(-0.44%)
Nov 14, 2022
0.9214
0.9230
0.9000
0.9140
329,167
+0.02(+2.12%)
Nov 11, 2022
0.9350
0.9400
0.8909
0.8950
395,937
-0.03(-3.50%)
Nov 10, 2022
0.9100
0.9388
0.8905
0.9275
1,267,785
+0.06(+7.20%)
Nov 09, 2022
0.8985
0.9099
0.8500
0.8652
277,625
-0.04(-4.92%)
Nov 08, 2022
0.9000
0.9300
0.8845
0.9100
998,381
+0.02(+2.25%)
Nov 07, 2022
0.8800
0.8900
0.8600
0.8900
331,032
+0.02(+2.12%)
Nov 04, 2022
0.8505
0.8752
0.8300
0.8715
371,912
+0.05(+6.28%)
Nov 03, 2022
0.8100
0.8452
0.8005
0.8200
285,383
+0.00(+0.00%)
Nov 02, 2022
0.8700
0.8702
0.8100
0.8200
610,531
-0.05(-5.76%)
Nov 01, 2022
0.8750
0.8800
0.8600
0.8701
161,874
+0.01(+0.59%)
Oct 31, 2022
0.8700
0.8708
0.8500
0.8650
184,397
+0.01(+0.90%)
Oct 28, 2022
0.8500
0.8624
0.8350
0.8573
235,500
-0.00(-0.31%)
Oct 27, 2022
0.9000
0.9047
0.8500
0.8600
486,082
-0.03(-2.97%)
Oct 26, 2022
0.8800
0.8888
0.8724
0.8863
381,754
+0.02(+1.87%)
Oct 25, 2022
0.8800
0.8800
0.8621
0.8700
178,097
+0.00(+0.00%)
Oct 24, 2022
0.8800
0.8800
0.8400
0.8700
347,712
-0.00(-0.37%)
Oct 21, 2022
0.8408
0.8746
0.8400
0.8732
339,983
+0.03(+3.85%)
Oct 20, 2022
0.8510
0.8698
0.8320
0.8408
257,337
-0.01(-1.20%)
Oct 19, 2022
0.8800
0.8772
0.8365
0.8510
381,341
-0.02(-2.09%)
Oct 18, 2022
0.9000
0.9000
0.8561
0.8692
497,902
+0.01(+1.64%)
Oct 17, 2022
0.8700
0.8820
0.8484
0.8552
444,132
+0.02(+2.17%)
Oct 14, 2022
0.9100
0.9100
0.8350
0.8370
642,361
-0.05(-5.96%)
Oct 13, 2022
0.8810
0.8900
0.8301
0.8900
662,032
+0.00(+0.25%)
Oct 12, 2022
0.9100
0.9100
0.8500
0.8878
1,288,525
+0.06(+7.11%)
Oct 11, 2022
0.9100
0.9100
0.8200
0.8289
455,910
-0.06(-6.87%)
Oct 10, 2022
0.8700
0.9100
0.8626
0.8900
465,553
+0.04(+4.71%)
Oct 07, 2022
0.9000
0.9100
0.8418
0.8500
334,739
-0.06(-6.59%)
Oct 06, 2022
0.9200
0.9300
0.8976
0.9100
274,844
-0.01(-1.09%)
Oct 05, 2022
0.9200
0.9200
0.8610
0.9200
417,323
+0.03(+3.29%)
Oct 04, 2022
0.9000
0.9196
0.8850
0.8907
812,677
+0.01(+1.63%)
Oct 03, 2022
0.8500
0.8899
0.8500
0.8764
292,755
+0.05(+5.59%)
Sep 30, 2022
0.8270
0.8698
0.7955
0.8300
410,417
+0.01(+1.23%)
Sep 29, 2022
0.8000
0.8218
0.7850
0.8199
329,784
-0.00(-0.01%)
Sep 28, 2022
0.7800
0.8200
0.7758
0.8200
409,083
+0.06(+7.72%)
Sep 27, 2022
0.7785
0.7950
0.7561
0.7612
383,691
-0.01(-1.14%)
Sep 26, 2022
0.8150
0.8324
0.7610
0.7700
567,025
-0.05(-6.09%)
Sep 23, 2022
0.8773
0.8773
0.8001
0.8199
850,312
-0.05(-5.21%)
Sep 22, 2022
0.9000
0.9000
0.8540
0.8650
435,944
-0.04(-4.93%)
Sep 21, 2022
0.8800
0.9139
0.8401
0.9099
542,342
+0.02(+2.24%)
Sep 20, 2022
0.8800
0.8900
0.8500
0.8900
274,659
+0.00(+0.21%)
Sep 19, 2022
0.9000
0.9300
0.8860
0.8881
404,518
-0.04(-4.75%)
Sep 16, 2022
0.8550
0.9700
0.8175
0.9324
1,924,693
+0.06(+7.17%)
Sep 15, 2022
0.8800
0.8999
0.8523
0.8700
451,178
-0.02(-1.74%)
Sep 14, 2022
0.8900
0.9095
0.8700
0.8854
445,657
+0.02(+1.77%)
Sep 13, 2022
0.9100
0.9063
0.8621
0.8700
562,527
-0.04(-4.40%)
Sep 12, 2022
0.9200
0.9200
0.8909
0.9100
516,652
+0.01(+1.11%)
Sep 09, 2022
0.9020
0.9144
0.8800
0.9000
327,027
+0.01(+1.08%)
Sep 08, 2022
0.8650
0.8998
0.8640
0.8904
298,050
+0.00(+0.15%)
Sep 07, 2022
0.8600
0.9100
0.8500
0.8891
402,764
+0.03(+3.38%)
Sep 06, 2022
0.8700
0.8999
0.8500
0.8600
313,676
-0.01(-0.58%)
Sep 02, 2022
0.8824
0.9076
0.8606
0.8650
427,771
-0.02(-2.08%)
Sep 01, 2022
0.8800
0.8886
0.8601
0.8834
496,881
-0.01(-1.08%)
Aug 31, 2022
0.8820
0.8997
0.8690
0.8930
328,861
+0.00(+0.37%)
Aug 30, 2022
0.9200
0.9200
0.8822
0.8897
521,903
-0.03(-2.83%)
Aug 29, 2022
0.9300
0.9319
0.9000
0.9156
510,994
-0.02(-1.79%)
Aug 26, 2022
0.9700
0.9700
0.9075
0.9323
436,990
-0.04(-4.12%)
Aug 25, 2022
0.9900
0.9900
0.9548
0.9724
258,343
+0.00(+0.37%)
Aug 24, 2022
0.9780
0.9800
0.9457
0.9688
324,820
+0.01(+0.92%)
Aug 23, 2022
0.9710
0.9900
0.9402
0.9600
472,865
+0.02(+2.13%)
Aug 22, 2022
0.9390
0.9407
0.9000
0.9400
492,698
+0.02(+2.17%)
Aug 19, 2022
0.9400
0.9500
0.9050
0.9200
373,210
-0.03(-2.66%)
Aug 18, 2022
0.9600
0.9700
0.9400
0.9451
395,394
-0.01(-1.55%)
Aug 17, 2022
0.9990
1.000
0.9455
0.9600
344,056
-0.03(-3.03%)
Aug 16, 2022
0.9950
1.008
0.9700
0.9900
451,720
+0.03(+3.13%)
Aug 15, 2022
1.000
0.9998
0.9500
0.9600
741,313
-0.01(-1.49%)
Aug 12, 2022
0.9800
0.9913
0.9501
0.9745
395,200
+0.02(+2.58%)
Aug 11, 2022
0.9800
1.020
0.9500
0.9500
509,219
-0.06(-5.94%)
Aug 10, 2022
1.030
1.040
0.9801
1.010
331,468
+0.01(+1.00%)
Aug 09, 2022
1.020
1.030
1.000
1.000
187,017
-0.03(-2.91%)
Aug 08, 2022
1.030
1.050
1.010
1.030
527,097
+0.03(+3.00%)
Aug 05, 2022
0.9700
1.000
0.9405
1.000
290,468
+0.01(+1.45%)
Aug 04, 2022
0.9800
1.010
0.9700
0.9857
419,207
+0.01(+1.19%)
Aug 03, 2022
1.010
1.020
0.9600
0.9741
400,229
-0.02(-1.61%)
Aug 02, 2022
1.000
1.040
0.9900
0.9900
467,358
-0.02(-1.98%)
Aug 01, 2022
1.020
1.040
0.9900
1.010
250,743
+0.00(+0.00%)
Jul 29, 2022
1.000
1.010
0.9621
1.010
354,578
+0.02(+2.23%)
Jul 28, 2022
0.9500
1.020
0.9418
0.9880
591,115
+0.05(+5.23%)
Jul 27, 2022
0.9022
0.9419
0.8735
0.9389
453,164
+0.05(+5.57%)
Jul 26, 2022
0.8900
0.9049
0.8733
0.8894
298,878
+0.00(+0.50%)
Jul 25, 2022
0.9000
0.9100
0.8700
0.8850
461,125
-0.02(-1.67%)
Jul 22, 2022
0.9225
0.9624
0.8950
0.9000
345,861
-0.01(-1.10%)
Jul 21, 2022
0.8943
0.9249
0.8851
0.9100
425,029
+0.00(+0.41%)
Jul 20, 2022
0.9300
0.9300
0.8900
0.9063
362,477
-0.01(-0.65%)
Jul 19, 2022
0.9275
0.9275
0.8900
0.9122
428,501
+0.02(+2.05%)
Jul 18, 2022
0.8800
0.9275
0.8800
0.8939
622,233
+0.01(+1.56%)
Jul 15, 2022
0.9100
0.9165
0.8659
0.8802
331,220
-0.01(-1.65%)
Jul 14, 2022
0.9200
0.9200
0.8607
0.8950
413,899
-0.03(-2.72%)
Jul 13, 2022
0.8800
0.9450
0.8750
0.9200
501,308
+0.04(+4.77%)
Jul 12, 2022
0.8900
0.9200
0.8671
0.8781
1,554,734
-0.02(-2.23%)
Jul 11, 2022
0.9000
0.9000
0.8850
0.8981
308,143
-0.02(-2.01%)
Jul 08, 2022
0.9200
0.9349
0.8950
0.9165
324,006
-0.00(-0.11%)
Jul 07, 2022
0.9100
0.9489
0.9010
0.9175
454,757
+0.01(+0.82%)
Jul 06, 2022
0.9400
0.9500
0.8650
0.9100
776,022
-0.03(-2.67%)
Jul 05, 2022
1.010
1.030
0.9201
0.9350
737,716
-0.07(-7.43%)
Jul 01, 2022
0.9500
1.010
0.9100
1.010
579,383
+0.05(+5.63%)
Jun 30, 2022
1.010
1.015
0.9274
0.9562
1,474,331
-0.05(-5.33%)
Jun 29, 2022
1.050
1.050
1.000
1.010
550,994
+0.00(+0.00%)
Jun 28, 2022
1.010
1.050
1.010
1.010
413,873
-0.04(-3.81%)
Jun 27, 2022
1.070
1.070
1.040
1.050
285,814
+0.01(+0.96%)
Jun 24, 2022
1.040
1.070
1.010
1.040
513,708
+0.00(+0.00%)
Jun 23, 2022
1.100
1.100
1.000
1.040
744,219
+0.02(+1.96%)
Jun 22, 2022
1.100
1.110
1.020
1.020
743,528
-0.10(-8.93%)
Jun 21, 2022
1.090
1.150
1.085
1.120
742,835
+0.04(+3.70%)
Jun 17, 2022
1.130
1.160
1.080
1.080
1,433,468
-0.09(-7.69%)
Jun 16, 2022
1.150
1.180
1.090
1.170
613,720
+0.00(+0.00%)
Jun 15, 2022
1.190
1.190
1.090
1.170
1,107,067
+0.03(+2.63%)
Jun 14, 2022
1.160
1.160
1.110
1.140
700,917
-0.02(-1.72%)
Jun 13, 2022
1.220
1.220
1.120
1.160
1,042,503
-0.05(-4.13%)
Jun 10, 2022
1.120
1.210
1.102
1.210
1,111,803
+0.08(+7.08%)
Jun 09, 2022
1.210
1.210
1.120
1.130
581,769
-0.07(-5.83%)
Jun 08, 2022
1.220
1.220
1.160
1.200
374,213
+0.00(+0.00%)
Jun 07, 2022
1.200
1.200
1.150
1.200
433,559
+0.01(+0.84%)
Jun 06, 2022
1.240
1.240
1.150
1.190
617,202
-0.01(-0.83%)
Jun 03, 2022
1.240
1.245
1.180
1.200
300,375
-0.05(-4.00%)
Jun 02, 2022
1.200
1.280
1.180
1.250
1,306,119
+0.08(+6.84%)
Jun 01, 2022
1.200
1.210
1.150
1.170
608,445
-0.03(-2.50%)
May 31, 2022
1.200
1.240
1.150
1.200
889,560
+0.00(+0.00%)
May 27, 2022
1.250
1.250
1.160
1.200
1,123,731
-0.03(-2.44%)
May 26, 2022
1.240
1.240
1.200
1.230
907,807
+0.02(+1.65%)
May 25, 2022
1.320
1.320
1.150
1.210
2,153,392
-0.04(-3.20%)
May 24, 2022
1.370
1.390
1.230
1.250
3,219,819
-0.10(-7.41%)
May 23, 2022
1.290
1.437
1.225
1.350
6,553,410
+0.27(+25.00%)
May 20, 2022
1.070
1.100
1.045
1.080
831,746
+0.01(+0.93%)
May 19, 2022
1.020
1.110
1.020
1.070
722,499
+0.07(+7.00%)
May 18, 2022
1.070
1.070
1.000
1.000
359,228
-0.07(-6.54%)
May 17, 2022
1.100
1.100
1.020
1.070
445,882
+0.02(+1.90%)
May 16, 2022
1.100
1.100
1.000
1.050
293,263
+0.01(+0.96%)
May 13, 2022
1.000
1.080
0.9800
1.040
685,858
+0.07(+6.79%)
May 12, 2022
1.000
1.030
0.9500
0.9739
841,230
-0.06(-5.45%)
May 11, 2022
1.110
1.140
1.020
1.030
561,574
-0.03(-3.29%)
May 10, 2022
1.060
1.100
1.000
1.065
697,582
-0.01(-0.47%)
May 09, 2022
1.160
1.170
1.060
1.070
780,542
-0.12(-10.08%)
May 06, 2022
1.250
1.250
1.170
1.190
638,851
-0.04(-3.25%)
May 05, 2022
1.330
1.350
1.210
1.230
655,102
-0.11(-8.21%)
May 04, 2022
1.300
1.360
1.240
1.340
721,197
+0.04(+3.08%)
May 03, 2022
1.280
1.350
1.280
1.300
353,659
+0.01(+0.39%)
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.