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
Arianne Phosphate Inc
(OP:
DRRSF
)
0.1771
-0.0040 (-2.21%)
Streaming Delayed Price
Updated: 3:55 PM EDT, May 24, 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 29, 2016
0.9200
0.9200
0.8982
0.9200
8,680
+0.03(+2.79%)
Apr 28, 2016
0.9410
0.9410
0.8882
0.8950
37,300
-0.04(-4.79%)
Apr 27, 2016
0.8850
0.9492
0.8850
0.9400
49,978
+0.04(+4.10%)
Apr 26, 2016
0.9300
0.9450
0.8676
0.9030
72,660
-0.03(-3.11%)
Apr 25, 2016
0.9647
0.9750
0.9200
0.9320
68,525
+0.08(+9.65%)
Apr 22, 2016
0.8100
0.8500
0.8100
0.8500
120,840
+0.05(+6.92%)
Apr 21, 2016
0.7735
0.7950
0.7734
0.7950
94,000
+0.04(+5.70%)
Apr 20, 2016
0.7600
0.7600
0.7521
0.7521
7,100
-0.02(-2.04%)
Apr 19, 2016
0.7678
0.7678
0.7678
0.7678
3,000
+0.01(+1.56%)
Apr 18, 2016
0.7559
0.7562
0.7500
0.7560
57,860
+0.01(+1.49%)
Apr 15, 2016
0.7183
0.7570
0.7183
0.7449
25,150
+0.03(+4.92%)
Apr 14, 2016
0.7295
0.7426
0.7100
0.7100
28,902
+0.00(+0.00%)
Apr 13, 2016
0.7010
0.7246
0.7010
0.7100
6,700
+0.00(+0.55%)
Apr 12, 2016
0.7040
0.7077
0.6901
0.7061
25,875
+0.01(+0.88%)
Apr 11, 2016
0.6746
0.7000
0.6746
0.7000
11,000
+0.02(+3.70%)
Apr 08, 2016
0.6699
0.6750
0.6699
0.6750
4,500
+0.03(+3.88%)
Apr 07, 2016
0.6421
0.6600
0.6421
0.6498
16,090
-0.02(-2.29%)
Apr 06, 2016
0.6650
0.6650
0.6650
0.6650
1,500
+0.01(+1.37%)
Apr 05, 2016
0.6510
0.6560
0.6510
0.6560
5,800
+0.02(+2.50%)
Apr 04, 2016
0.6346
0.6400
0.6346
0.6400
2,500
+0.00(+0.00%)
Mar 31, 2016
0.6400
0.6400
0.6400
75
+0.01(+1.59%)
Mar 30, 2016
0.6519
0.6519
0.6300
0.6300
41,483
-0.02(-2.78%)
Mar 29, 2016
0.6442
0.6540
0.6442
0.6480
6,500
-0.02(-3.36%)
Mar 28, 2016
0.6490
0.6705
0.6490
0.6705
600
+0.01(+0.99%)
Mar 23, 2016
0.6639
0.6639
0.6639
0
-0.01(-0.91%)
Mar 22, 2016
0.6534
0.6700
0.6371
0.6700
9,800
+0.03(+4.18%)
Mar 21, 2016
0.6720
0.6720
0.6431
0.6431
3,000
-0.03(-4.34%)
Mar 18, 2016
0.6822
0.6822
0.6661
0.6723
16,375
+0.01(+1.86%)
Mar 17, 2016
0.6530
0.6800
0.6530
0.6600
36,100
+0.04(+6.64%)
Mar 16, 2016
0.6174
0.6189
0.6174
0.6189
19,500
-0.02(-3.33%)
Mar 15, 2016
0.6409
0.6563
0.6402
0.6402
18,120
+0.00(+0.03%)
Mar 14, 2016
0.6225
0.6400
0.6201
0.6400
3,800
+0.02(+3.23%)
Mar 11, 2016
0.6155
0.6393
0.6155
0.6200
9,900
+0.02(+2.48%)
Mar 10, 2016
0.6050
0.6050
0.6050
0.6050
1,803
-0.01(-0.82%)
Mar 09, 2016
0.5750
0.6368
0.5750
0.6100
23,000
-0.01(-2.01%)
Mar 07, 2016
0.6225
0.6225
0.6225
30
+0.06(+11.16%)
Mar 04, 2016
0.5477
0.5600
0.5279
0.5600
41,700
+0.01(+1.01%)
Mar 03, 2016
0.5687
0.5687
0.5500
0.5544
61,650
-0.01(-2.49%)
Mar 02, 2016
0.5620
0.5685
0.5620
0.5685
20,700
-0.02(-3.64%)
Feb 29, 2016
0.5900
0.5900
0.5900
0
-0.00(-0.56%)
Feb 26, 2016
0.5823
0.5933
0.5803
0.5933
6,259
+0.02(+3.40%)
Feb 25, 2016
0.5684
0.5909
0.5684
0.5738
27,000
+0.01(+2.26%)
Feb 24, 2016
0.5780
0.5852
0.5570
0.5611
6,500
-0.00(-0.05%)
Feb 23, 2016
0.5570
0.5900
0.5570
0.5614
18,753
-0.03(-4.46%)
Feb 22, 2016
0.5821
0.5889
0.5821
0.5876
11,800
+0.01(+1.31%)
Feb 19, 2016
0.5636
0.5904
0.5475
0.5800
34,923
+0.01(+2.49%)
Feb 18, 2016
0.5508
0.5659
0.5500
0.5659
17,068
+0.02(+2.89%)
Feb 17, 2016
0.5601
0.5601
0.5500
0.5500
28,500
+0.00(+0.00%)
Feb 16, 2016
0.5620
0.5620
0.5500
0.5500
29,500
-0.02(-2.96%)
Feb 12, 2016
0.5668
0.5668
0.5668
0
-0.01(-1.92%)
Feb 11, 2016
0.5900
0.5900
0.5514
0.5779
18,749
-0.00(-0.36%)
Feb 10, 2016
0.5800
0.5800
0.5800
0.5800
340
+0.02(+3.57%)
Feb 09, 2016
0.5420
0.5600
0.5420
0.5600
2,000
+0.01(+1.43%)
Feb 08, 2016
0.5925
0.5997
0.5506
0.5521
59,550
-0.04(-7.21%)
Feb 05, 2016
0.5900
0.5950
0.5900
0.5950
26,500
+0.01(+1.38%)
Feb 04, 2016
0.5760
0.5880
0.5713
0.5869
11,600
+0.02(+3.15%)
Feb 03, 2016
0.5760
0.5760
0.5690
0.5690
3,502
-0.01(-1.79%)
Feb 01, 2016
0.5794
0.5794
0.5794
0
+0.00(+0.00%)
Jan 29, 2016
0.5735
0.5860
0.5735
0.5794
4,425
+0.00(+0.78%)
Jan 28, 2016
0.5800
0.5800
0.5734
0.5749
70,000
-0.02(-3.91%)
Jan 27, 2016
0.5983
0.5983
0.5983
0.5983
2,000
+0.02(+3.66%)
Jan 26, 2016
0.5775
0.5775
0.5772
0.5772
2,000
-0.00(-0.48%)
Jan 25, 2016
0.5900
0.5900
0.5800
0.5800
49,500
+0.00(+0.00%)
Jan 22, 2016
0.5769
0.5849
0.5563
0.5800
19,400
+0.04(+6.81%)
Jan 21, 2016
0.5610
0.5610
0.5351
0.5430
17,900
-0.01(-2.51%)
Jan 20, 2016
0.5464
0.5669
0.5222
0.5570
20,400
-0.02(-3.21%)
Jan 19, 2016
0.5850
0.5850
0.5565
0.5755
13,550
-0.01(-2.46%)
Jan 15, 2016
0.5900
0.5900
0.5900
0
+0.01(+1.72%)
Jan 14, 2016
0.5920
0.5920
0.5792
0.5800
51,970
-0.02(-2.78%)
Jan 13, 2016
0.6100
0.6100
0.5700
0.5966
24,900
-0.02(-2.80%)
Jan 12, 2016
0.6400
0.6400
0.6138
0.6138
16,000
-0.01(-1.00%)
Jan 11, 2016
0.6626
0.6626
0.6200
0.6200
30,968
-0.03(-4.11%)
Jan 08, 2016
0.6500
0.6770
0.6466
0.6466
15,100
-0.02(-2.47%)
Jan 07, 2016
0.6500
0.6705
0.6500
0.6630
19,992
-0.02(-2.50%)
Jan 06, 2016
0.6870
0.6870
0.6789
0.6800
7,420
-0.01(-1.45%)
Jan 05, 2016
0.6900
0.6900
0.6900
0.6900
2,000
-0.02(-2.29%)
Jan 04, 2016
0.7179
0.7179
0.6811
0.7062
8,450
+0.00(+0.30%)
Dec 31, 2015
0.7041
0.7041
0.7041
0
+0.02(+3.54%)
Dec 30, 2015
0.6995
0.7088
0.6800
0.6800
10,550
-0.04(-5.52%)
Dec 29, 2015
0.7200
0.7200
0.7024
0.7197
4,321
-0.00(-0.04%)
Dec 28, 2015
0.7200
0.7200
0.7100
0.7200
18,674
+0.00(+0.00%)
Dec 24, 2015
0.7200
0.7200
0.7200
0
+0.02(+2.21%)
Dec 23, 2015
0.7000
0.7149
0.7000
0.7044
26,559
+0.03(+5.14%)
Dec 22, 2015
0.6490
0.6920
0.6490
0.6700
136,862
+0.04(+5.80%)
Dec 21, 2015
0.6193
0.6396
0.6183
0.6333
40,818
+0.01(+2.13%)
Dec 18, 2015
0.6030
0.6201
0.6030
0.6201
43,000
-0.01(-1.46%)
Dec 16, 2015
0.6293
0.6293
0.6293
0
-0.01(-1.16%)
Dec 15, 2015
0.6400
0.6400
0.6075
0.6367
13,000
+0.04(+6.12%)
Dec 14, 2015
0.6000
0.6221
0.6000
0.6000
24,503
-0.02(-2.45%)
Dec 11, 2015
0.6249
0.6448
0.6100
0.6151
12,200
+0.00(+0.02%)
Dec 10, 2015
0.6421
0.6421
0.6150
0.6150
17,650
-0.03(-4.49%)
Dec 09, 2015
0.6370
0.6441
0.6300
0.6439
39,528
+0.01(+0.96%)
Dec 08, 2015
0.6310
0.6496
0.6141
0.6378
28,300
-0.01(-1.88%)
Dec 07, 2015
0.7010
0.7020
0.6456
0.6500
50,590
-0.04(-5.11%)
Dec 04, 2015
0.6923
0.6923
0.6830
0.6850
45,778
+0.02(+2.39%)
Dec 03, 2015
0.6730
0.6888
0.6621
0.6690
96,371
-0.00(-0.40%)
Dec 02, 2015
0.6100
0.6717
0.6007
0.6717
117,200
+0.06(+10.11%)
Dec 01, 2015
0.6030
0.6100
0.6026
0.6100
6,250
-0.00(-0.33%)
Nov 30, 2015
0.5710
0.6120
0.5640
0.6120
23,730
+0.00(+0.71%)
Nov 27, 2015
0.6200
0.6200
0.5928
0.6077
17,800
-0.02(-3.54%)
Nov 25, 2015
0.6300
0.6300
0.6300
0
+0.01(+1.61%)
Nov 24, 2015
0.6263
0.6263
0.6031
0.6200
9,000
-0.01(-1.57%)
Nov 23, 2015
0.6099
0.6299
0.6099
0.6299
11,000
-0.00(-0.52%)
Nov 20, 2015
0.6290
0.6332
0.6100
0.6332
30,500
+0.01(+2.01%)
Nov 19, 2015
0.6350
0.6350
0.6207
0.6207
25,100
-0.03(-4.32%)
Nov 18, 2015
0.6487
0.6487
0.6487
0.6487
1,000
-0.00(-0.17%)
Nov 17, 2015
0.6498
0.6498
0.6498
0.6498
1,700
-0.00(-0.03%)
Nov 16, 2015
0.6390
0.6686
0.6390
0.6500
36,500
+0.00(+0.09%)
Nov 13, 2015
0.6555
0.6629
0.6494
0.6494
3,300
-0.00(-0.09%)
Nov 12, 2015
0.6500
0.6500
0.6500
0.6500
460
-0.01(-1.52%)
Nov 11, 2015
0.6744
0.6744
0.6600
0.6600
5,000
-0.01(-0.78%)
Nov 10, 2015
0.6662
0.6662
0.6652
0.6652
6,000
-0.00(-0.42%)
Nov 09, 2015
0.6830
0.6830
0.6680
0.6680
9,000
-0.01(-1.74%)
Nov 06, 2015
0.6690
0.6879
0.6690
0.6798
44,600
+0.01(+1.09%)
Nov 05, 2015
0.6660
0.6726
0.6623
0.6725
29,000
+0.01(+2.03%)
Nov 04, 2015
0.6800
0.6874
0.6591
0.6591
24,500
-0.02(-2.77%)
Nov 03, 2015
0.6829
0.6871
0.6591
0.6779
27,000
+0.02(+3.81%)
Nov 02, 2015
0.6455
0.6694
0.6455
0.6530
12,881
-0.02(-3.29%)
Oct 30, 2015
0.6500
0.6752
0.6351
0.6752
33,200
+0.04(+5.50%)
Oct 29, 2015
0.6222
0.6568
0.6185
0.6400
49,015
+0.01(+1.31%)
Oct 28, 2015
0.6369
0.6381
0.6145
0.6317
47,525
-0.01(-1.30%)
Oct 27, 2015
0.6521
0.6521
0.6400
0.6400
4,800
+0.00(+0.00%)
Oct 26, 2015
0.6790
0.6790
0.6345
0.6400
52,500
-0.03(-4.90%)
Oct 23, 2015
0.6480
0.6900
0.6350
0.6730
93,395
+0.04(+5.98%)
Oct 22, 2015
0.6984
0.6984
0.6350
0.6350
205,250
-0.07(-9.80%)
Oct 21, 2015
0.6900
0.7040
0.6888
0.7040
30,600
+0.01(+1.29%)
Oct 20, 2015
0.6925
0.6950
0.6925
0.6950
11,000
+0.00(+0.06%)
Oct 19, 2015
0.6930
0.6996
0.6918
0.6946
17,116
-0.00(-0.64%)
Oct 16, 2015
0.6700
0.6991
0.6700
0.6991
8,500
+0.02(+2.81%)
Oct 15, 2015
0.6697
0.6800
0.6670
0.6800
11,730
+0.01(+1.60%)
Oct 14, 2015
0.6560
0.6693
0.6560
0.6693
4,500
+0.01(+1.86%)
Oct 13, 2015
0.6526
0.6582
0.6478
0.6571
7,400
-0.02(-3.23%)
Oct 12, 2015
0.6820
0.6820
0.6790
0.6790
22,750
+0.02(+3.15%)
Oct 09, 2015
0.6586
0.6600
0.6454
0.6583
12,000
-0.01(-1.01%)
Oct 08, 2015
0.6622
0.6650
0.6400
0.6650
42,980
+0.01(+1.53%)
Oct 07, 2015
0.6700
0.6700
0.6550
0.6550
10,000
-0.02(-2.24%)
Oct 06, 2015
0.6850
0.6850
0.6500
0.6700
156,800
-0.00(-0.67%)
Oct 05, 2015
0.6500
0.6825
0.6500
0.6745
54,500
+0.03(+4.57%)
Oct 02, 2015
0.6393
0.6473
0.6393
0.6450
27,020
+0.02(+2.38%)
Oct 01, 2015
0.6312
0.6312
0.6277
0.6300
19,400
+0.00(+0.70%)
Sep 30, 2015
0.6000
0.6291
0.6000
0.6256
25,440
+0.02(+2.73%)
Sep 29, 2015
0.6300
0.6300
0.6081
0.6090
51,300
-0.04(-6.16%)
Sep 28, 2015
0.6500
0.6500
0.6471
0.6490
92,280
-0.01(-1.67%)
Sep 25, 2015
0.6740
0.6781
0.6600
0.6600
34,400
+0.01(+0.92%)
Sep 24, 2015
0.6540
0.6540
0.6540
0.6540
1,000
-0.02(-2.52%)
Sep 23, 2015
0.6665
0.6730
0.6653
0.6709
77,450
+0.01(+1.34%)
Sep 22, 2015
0.6896
0.6949
0.6500
0.6620
89,609
-0.02(-2.65%)
Sep 21, 2015
0.6470
0.6973
0.6385
0.6800
170,066
+0.05(+7.94%)
Sep 18, 2015
0.6400
0.6423
0.6200
0.6300
219,480
-0.02(-2.99%)
Sep 17, 2015
0.6200
0.6494
0.6120
0.6494
260,512
+0.02(+2.51%)
Sep 16, 2015
0.6149
0.6338
0.6149
0.6335
21,480
+0.02(+2.96%)
Sep 15, 2015
0.6240
0.6320
0.6207
0.6153
25,400
-0.01(-1.11%)
Sep 14, 2015
0.6400
0.6450
0.6218
0.6222
97,675
-0.01(-0.99%)
Sep 11, 2015
0.6444
0.6470
0.5692
0.6284
205,331
-0.00(-0.25%)
Sep 10, 2015
0.6300
0.6300
0.6300
0.6300
2,000
+0.00(+0.00%)
Sep 09, 2015
0.6246
0.6300
0.6246
0.6300
2,000
+0.01(+1.61%)
Sep 08, 2015
0.6350
0.6450
0.6175
0.6200
55,500
-0.04(-6.03%)
Sep 04, 2015
0.6598
0.6598
0.6598
0
-0.00(-0.30%)
Sep 03, 2015
0.6500
0.6618
0.6500
0.6618
2,700
+0.01(+1.82%)
Sep 02, 2015
0.6500
0.6500
0.6500
0.6500
2,000
-0.01(-1.66%)
Sep 01, 2015
0.6550
0.6610
0.6501
0.6610
12,000
-0.01(-1.42%)
Aug 31, 2015
0.6609
0.6705
0.6600
0.6705
6,500
-0.01(-1.83%)
Aug 28, 2015
0.6600
0.6831
0.6545
0.6830
40,500
+0.02(+2.71%)
Aug 27, 2015
0.6800
0.6900
0.6633
0.6650
15,200
+0.00(+0.26%)
Aug 26, 2015
0.6633
0.6633
0.6633
0.6633
6,000
+0.01(+2.05%)
Aug 25, 2015
0.6600
0.6600
0.6468
0.6500
17,475
+0.01(+1.99%)
Aug 24, 2015
0.6850
0.6900
0.6270
0.6373
117,450
-0.07(-9.47%)
Aug 21, 2015
0.6940
0.7040
0.6940
0.7040
13,500
+0.04(+6.34%)
Aug 19, 2015
0.6620
0.6620
0.6620
0
-0.02(-3.46%)
Aug 18, 2015
0.6996
0.6996
0.6720
0.6857
7,000
-0.03(-4.02%)
Aug 14, 2015
0.7144
0.7144
0.7144
0
+0.01(+1.00%)
Aug 13, 2015
0.7000
0.7073
0.7000
0.7073
11,100
-0.01(-0.94%)
Aug 12, 2015
0.6882
0.7140
0.6700
0.7140
64,915
+0.04(+5.75%)
Aug 11, 2015
0.6752
0.6752
0.6752
0.6752
1,000
-0.00(-0.71%)
Aug 10, 2015
0.6803
0.6839
0.6800
0.6800
12,500
+0.02(+3.03%)
Aug 07, 2015
0.6760
0.6760
0.6600
0.6600
1,975
+0.00(+0.55%)
Aug 06, 2015
0.6548
0.6564
0.6548
0.6564
1,500
-0.00(-0.55%)
Aug 04, 2015
0.6600
0.6600
0.6600
0
-0.03(-4.07%)
Aug 03, 2015
0.6750
0.6970
0.6500
0.6880
71,294
+0.04(+5.52%)
Jul 31, 2015
0.6261
0.6810
0.6261
0.6520
60,400
-0.01(-2.01%)
Jul 30, 2015
0.6500
0.6654
0.6500
0.6654
9,000
+0.00(+0.06%)
Jul 29, 2015
0.6650
0.6650
0.6650
0.6650
2,500
+0.01(+1.20%)
Jul 27, 2015
0.6571
0.6571
0.6571
0
-0.02(-2.65%)
Jul 24, 2015
0.6640
0.6800
0.6640
0.6750
12,000
+0.01(+1.50%)
Jul 23, 2015
0.6944
0.6944
0.6650
0.6650
3,685
-0.02(-3.22%)
Jul 22, 2015
0.6961
0.7096
0.6871
0.6871
6,500
+0.03(+4.11%)
Jul 21, 2015
0.6600
0.6600
0.6600
0.6600
1,000
+0.03(+4.17%)
Jul 20, 2015
0.6600
0.6600
0.6336
0.6336
6,000
-0.05(-7.96%)
Jul 17, 2015
0.6884
0.6884
0.6884
0.6884
1,000
-0.00(-0.26%)
Jul 16, 2015
0.7070
0.7210
0.6902
0.6902
6,400
-0.00(-0.30%)
Jul 15, 2015
0.7085
0.7085
0.6923
0.6923
8,500
-0.03(-3.51%)
Jul 14, 2015
0.7172
0.7175
0.7027
0.7175
11,000
-0.01(-1.21%)
Jul 13, 2015
0.7263
0.7263
0.7263
0.7263
1,375
+0.00(+0.00%)
Jul 10, 2015
0.7263
0.7263
0.7263
0.7263
1,000
-0.00(-0.51%)
Jul 08, 2015
0.7300
0.7300
0.7300
0
-0.01(-1.95%)
Jul 07, 2015
0.7468
0.7468
0.7392
0.7445
6,737
-0.00(-0.35%)
Jul 06, 2015
0.7580
0.7580
0.7471
0.7471
11,500
+0.04(+5.23%)
Jul 01, 2015
0.7100
0.7100
0.7100
0
-0.02(-2.20%)
Jun 30, 2015
0.6695
0.7260
0.6695
0.7260
22,000
+0.03(+3.71%)
Jun 29, 2015
0.7080
0.7080
0.6790
0.7000
13,000
-0.05(-6.67%)
Jun 26, 2015
0.7550
0.7550
0.7500
0.7500
8,200
-0.01(-0.91%)
Jun 25, 2015
0.7600
0.7600
0.7497
0.7569
30,900
-0.01(-1.70%)
Jun 24, 2015
0.7897
0.7940
0.7700
0.7700
42,205
-0.01(-1.03%)
Jun 22, 2015
0.7780
0.7780
0.7780
0
+0.00(+0.13%)
Jun 19, 2015
0.7770
0.7770
0.7770
0.7770
16,000
-0.02(-2.75%)
Jun 18, 2015
0.7990
0.7990
0.7990
0.7990
3,000
+0.00(+0.10%)
Jun 17, 2015
0.7700
0.7982
0.7700
0.7982
60,500
+0.03(+3.80%)
Jun 16, 2015
0.7500
0.7690
0.7500
0.7690
18,000
+0.01(+1.87%)
Jun 15, 2015
0.7600
0.7600
0.7499
0.7549
8,668
+0.02(+2.43%)
Jun 12, 2015
0.7000
0.7450
0.7000
0.7370
50,851
+0.03(+4.54%)
Jun 11, 2015
0.7050
0.7050
0.7050
0.7050
5,500
+0.01(+1.44%)
Jun 10, 2015
0.6950
0.6950
0.6950
0.6950
8,000
+0.01(+1.31%)
Jun 09, 2015
0.6860
0.6860
0.6860
0.6860
300
+0.03(+4.73%)
Jun 08, 2015
0.6850
0.7090
0.6550
0.6550
44,900
-0.03(-4.55%)
Jun 05, 2015
0.6862
0.6862
0.6862
0.6862
2,000
-0.01(-1.27%)
Jun 03, 2015
0.6950
0.6950
0.6950
0
-0.00(-0.57%)
Jun 02, 2015
0.6990
0.6990
0.6900
0.6990
54,000
+0.03(+4.33%)
Jun 01, 2015
0.6520
0.6870
0.6520
0.6700
3,200
-0.01(-1.47%)
May 29, 2015
0.6800
0.6800
0.6800
0.6800
1,000
+0.04(+6.25%)
May 27, 2015
0.6400
0.6400
0.6400
0
+0.01(+1.59%)
May 26, 2015
0.6300
0.6300
0.6300
0.6300
17,210
-0.01(-1.56%)
May 22, 2015
0.6400
0.6400
0.6400
0
+0.03(+5.26%)
May 21, 2015
0.6080
0.6080
0.6080
0.6080
1,000
-0.03(-4.25%)
May 20, 2015
0.6300
0.6350
0.6090
0.6350
7,850
+0.00(+0.00%)
May 19, 2015
0.6200
0.6392
0.6200
0.6350
15,400
+0.01(+0.79%)
May 13, 2015
0.6300
0.6300
0.6300
0
+0.02(+3.45%)
May 11, 2015
0.6090
0.6090
0.6090
0
+0.02(+3.75%)
May 06, 2015
0.5870
0.5870
0.5870
0
+0.01(+1.03%)
May 04, 2015
0.5810
0.5810
0.5810
0
+0.01(+2.06%)
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.