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
Global Hemp Group Inc
(OP:
GBHPF
)
0.0400
UNCHANGED
Streaming Delayed Price
Updated: 11:03 AM EDT, Jun 6, 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 30, 2020
0.0143
0.0200
0.0143
0.0200
19,103
+0.00(+29.03%)
Apr 29, 2020
0.0217
0.0229
0.0150
0.0155
70,460
-0.00(-22.50%)
Apr 28, 2020
0.0204
0.0210
0.0198
0.0200
13,683
+0.00(+1.01%)
Apr 27, 2020
0.0227
0.0227
0.0140
0.0198
203,500
+0.00(+0.51%)
Apr 24, 2020
0.0228
0.0228
0.0151
0.0197
49,300
-0.00(-10.45%)
Apr 23, 2020
0.0227
0.0230
0.0142
0.0220
84,749
-0.00(-2.65%)
Apr 22, 2020
0.0227
0.0227
0.0146
0.0226
92,081
+0.00(+22.83%)
Apr 21, 2020
0.0190
0.0190
0.0150
0.0184
75,910
-0.00(-2.65%)
Apr 20, 2020
0.0185
0.0190
0.0152
0.0189
47,615
-0.00(-0.53%)
Apr 17, 2020
0.0150
0.0200
0.0150
0.0190
24,700
-0.00(-3.55%)
Apr 16, 2020
0.0217
0.0217
0.0152
0.0197
47,600
-0.00(-12.05%)
Apr 15, 2020
0.0150
0.0230
0.0150
0.0224
54,216
+0.01(+40.00%)
Apr 14, 2020
0.0161
0.0230
0.0160
0.0160
12,710
+0.00(+0.00%)
Apr 13, 2020
0.0160
0.0190
0.0160
0.0160
27,350
-0.00(-20.00%)
Apr 09, 2020
0.0200
0.0200
0.0160
0.0200
204,300
+0.00(+2.56%)
Apr 08, 2020
0.0228
0.0228
0.0160
0.0195
85,744
+0.00(+21.87%)
Apr 07, 2020
0.0229
0.0229
0.0129
0.0160
83,474
+0.00(+6.67%)
Apr 06, 2020
0.0227
0.0227
0.0126
0.0150
145,948
+0.00(+23.97%)
Apr 03, 2020
0.0240
0.0240
0.0100
0.0121
52,800
-0.00(-22.44%)
Apr 02, 2020
0.0225
0.0225
0.0098
0.0156
92,178
+0.00(+7.59%)
Apr 01, 2020
0.0098
0.0195
0.0098
0.0145
40,250
-0.00(-8.23%)
Mar 31, 2020
0.0091
0.0196
0.0087
0.0158
200,302
-0.00(-4.24%)
Mar 30, 2020
0.0227
0.0227
0.0130
0.0165
82,732
-0.00(-16.67%)
Mar 27, 2020
0.0176
0.0200
0.0106
0.0198
74,900
+0.00(+11.24%)
Mar 26, 2020
0.0210
0.0210
0.0100
0.0178
26,650
-0.00(-9.18%)
Mar 25, 2020
0.0175
0.0211
0.0100
0.0196
303,839
+0.00(+30.67%)
Mar 24, 2020
0.0080
0.0179
0.0080
0.0150
102,196
+0.00(+41.51%)
Mar 23, 2020
0.0190
0.0209
0.0105
0.0106
60,058
-0.01(-46.73%)
Mar 20, 2020
0.0100
0.0213
0.0100
0.0199
120,700
+0.01(+89.52%)
Mar 19, 2020
0.0140
0.0140
0.0101
0.0105
74,970
-0.00(-14.63%)
Mar 18, 2020
0.0250
0.0250
0.0102
0.0123
155,640
-0.01(-31.67%)
Mar 17, 2020
0.0185
0.0185
0.0144
0.0180
8,933
+0.00(+25.00%)
Mar 16, 2020
0.0295
0.0295
0.0130
0.0144
81,808
+0.00(+10.77%)
Mar 13, 2020
0.0160
0.0230
0.0129
0.0130
147,700
-0.00(-18.75%)
Mar 12, 2020
0.0150
0.0230
0.0150
0.0160
131,451
-0.00(-20.00%)
Mar 11, 2020
0.0274
0.0280
0.0092
0.0200
209,698
-0.01(-27.01%)
Mar 10, 2020
0.0280
0.0285
0.0220
0.0274
34,914
+0.00(+14.64%)
Mar 09, 2020
0.0190
0.0285
0.0180
0.0239
79,677
+0.00(+25.79%)
Mar 06, 2020
0.0235
0.0244
0.0180
0.0190
23,300
+0.00(+5.56%)
Mar 05, 2020
0.0274
0.0274
0.0180
0.0180
13,272
-0.00(-18.18%)
Mar 04, 2020
0.0200
0.0290
0.0180
0.0220
45,025
-0.01(-21.71%)
Mar 03, 2020
0.0190
0.0295
0.0175
0.0281
10,871
-0.00(-5.07%)
Mar 02, 2020
0.0200
0.0299
0.0178
0.0296
56,188
+0.01(+48.00%)
Feb 28, 2020
0.0240
0.0320
0.0177
0.0200
145,900
-0.00(-17.01%)
Feb 27, 2020
0.0286
0.0286
0.0241
0.0241
18,275
-0.00(-3.98%)
Feb 26, 2020
0.0215
0.0320
0.0215
0.0251
17,455
+0.00(+0.00%)
Feb 25, 2020
0.0217
0.0315
0.0217
0.0251
83,524
+0.00(+3.72%)
Feb 24, 2020
0.0315
0.0315
0.0240
0.0242
12,392
-0.01(-23.17%)
Feb 21, 2020
0.0300
0.0315
0.0240
0.0315
9,400
+0.00(+0.00%)
Feb 20, 2020
0.0308
0.0315
0.0215
0.0315
159,300
+0.00(+0.00%)
Feb 19, 2020
0.0210
0.0315
0.0210
0.0315
3,394
+0.00(+0.32%)
Feb 18, 2020
0.0350
0.0350
0.0225
0.0314
34,424
-0.00(-1.26%)
Feb 14, 2020
0.0319
0.0319
0.0225
0.0318
31,600
-0.00(-6.19%)
Feb 13, 2020
0.0340
0.0340
0.0253
0.0339
2,497
-0.00(-0.29%)
Feb 12, 2020
0.0290
0.0340
0.0290
0.0340
105,096
+0.00(+15.25%)
Feb 11, 2020
0.0290
0.0319
0.0215
0.0295
140,037
-0.00(-1.34%)
Feb 10, 2020
0.0245
0.0320
0.0165
0.0299
286,082
+0.01(+22.04%)
Feb 07, 2020
0.0189
0.0251
0.0189
0.0245
8,000
-0.00(-2.00%)
Feb 06, 2020
0.0190
0.0251
0.0190
0.0250
56,967
+0.00(+0.81%)
Feb 05, 2020
0.0176
0.0250
0.0176
0.0248
37,429
+0.00(+1.22%)
Feb 04, 2020
0.0275
0.0330
0.0201
0.0245
42,120
+0.00(+21.89%)
Feb 03, 2020
0.0175
0.0202
0.0175
0.0201
5,707
+0.00(+0.00%)
Jan 31, 2020
0.0205
0.0250
0.0200
0.0201
37,600
-0.00(-1.95%)
Jan 30, 2020
0.0207
0.0250
0.0185
0.0205
35,572
+0.00(+2.50%)
Jan 29, 2020
0.0223
0.0260
0.0180
0.0200
61,517
-0.00(-19.03%)
Jan 28, 2020
0.0250
0.0250
0.0190
0.0247
24,500
-0.00(-0.80%)
Jan 27, 2020
0.0170
0.0249
0.0170
0.0249
19,081
+0.00(+0.00%)
Jan 24, 2020
0.0278
0.0375
0.0181
0.0249
14,300
+0.00(+0.00%)
Jan 23, 2020
0.0250
0.0250
0.0183
0.0249
43,057
+0.00(+8.26%)
Jan 22, 2020
0.0161
0.0245
0.0161
0.0230
199,642
+0.00(+3.14%)
Jan 21, 2020
0.0369
0.0369
0.0180
0.0223
188,333
-0.00(-9.35%)
Jan 17, 2020
0.0200
0.0249
0.0200
0.0246
22,300
-0.00(-1.20%)
Jan 16, 2020
0.0259
0.0259
0.0180
0.0249
65,295
-0.00(-0.40%)
Jan 15, 2020
0.0375
0.0375
0.0173
0.0250
189,432
+0.00(+0.00%)
Jan 14, 2020
0.0200
0.0260
0.0200
0.0250
21,146
-0.00(-3.10%)
Jan 13, 2020
0.0249
0.0258
0.0173
0.0258
290,068
+0.00(+0.00%)
Jan 10, 2020
0.0280
0.0280
0.0173
0.0258
94,700
-0.00(-0.77%)
Jan 09, 2020
0.0250
0.0260
0.0173
0.0260
93,785
+0.00(+4.00%)
Jan 08, 2020
0.0165
0.0259
0.0165
0.0250
76,563
+0.01(+38.89%)
Jan 07, 2020
0.0203
0.0260
0.0179
0.0180
97,482
-0.01(-28.29%)
Jan 06, 2020
0.0260
0.0260
0.0202
0.0251
82,400
-0.00(-3.46%)
Jan 03, 2020
0.0182
0.0261
0.0182
0.0260
47,300
+0.01(+29.35%)
Jan 02, 2020
0.0218
0.0258
0.0175
0.0201
90,005
+0.00(+14.86%)
Dec 31, 2019
0.0170
0.0249
0.0162
0.0175
71,400
+0.00(+1.74%)
Dec 30, 2019
0.0220
0.0251
0.0172
0.0172
264,723
-0.01(-31.47%)
Dec 27, 2019
0.0200
0.0280
0.0179
0.0251
306,600
+0.00(+9.13%)
Dec 26, 2019
0.0230
0.0230
0.0200
0.0230
103,804
+0.00(+0.00%)
Dec 24, 2019
0.0230
0.0255
0.0230
0.0230
1,600
+0.00(+0.00%)
Dec 23, 2019
0.0218
0.0280
0.0218
0.0230
62,024
+0.00(+0.00%)
Dec 20, 2019
0.0315
0.0316
0.0230
0.0230
137,500
-0.01(-27.22%)
Dec 19, 2019
0.0265
0.0316
0.0230
0.0316
16,775
+0.01(+19.25%)
Dec 18, 2019
0.0263
0.0265
0.0260
0.0265
39,952
+0.00(+8.16%)
Dec 17, 2019
0.0260
0.0300
0.0230
0.0245
107,324
-0.00(-16.95%)
Dec 16, 2019
0.0218
0.0320
0.0218
0.0295
95,282
-0.00(-1.67%)
Dec 13, 2019
0.0316
0.0350
0.0268
0.0300
320,200
+0.00(+11.11%)
Dec 12, 2019
0.0217
0.0334
0.0208
0.0270
214,556
+0.00(+8.00%)
Dec 11, 2019
0.0239
0.0300
0.0215
0.0250
142,555
-0.00(-7.41%)
Dec 10, 2019
0.0333
0.0360
0.0240
0.0270
17,868
-0.01(-22.86%)
Dec 09, 2019
0.0360
0.0360
0.0235
0.0350
40,340
+0.00(+0.00%)
Dec 06, 2019
0.0217
0.0360
0.0210
0.0350
75,300
+0.01(+59.09%)
Dec 05, 2019
0.0225
0.0285
0.0220
0.0220
22,399
-0.00(-4.35%)
Dec 04, 2019
0.0295
0.0295
0.0230
0.0230
24,647
-0.00(-11.54%)
Dec 03, 2019
0.0215
0.0320
0.0215
0.0260
22,314
+0.00(+15.04%)
Dec 02, 2019
0.0350
0.0350
0.0225
0.0226
248,460
-0.00(-1.74%)
Nov 29, 2019
0.0205
0.0353
0.0205
0.0230
143,600
-0.00(-4.56%)
Nov 27, 2019
0.0351
0.0351
0.0240
0.0241
35,400
-0.00(-12.36%)
Nov 26, 2019
0.0238
0.0275
0.0230
0.0275
84,600
+0.01(+24.43%)
Nov 25, 2019
0.0292
0.0292
0.0220
0.0221
168,543
-0.01(-19.64%)
Nov 22, 2019
0.0210
0.0275
0.0210
0.0275
34,300
+0.00(+0.00%)
Nov 21, 2019
0.0275
0.0350
0.0240
0.0275
32,003
+0.00(+0.00%)
Nov 20, 2019
0.0216
0.0275
0.0216
0.0275
19,000
+0.00(+1.85%)
Nov 19, 2019
0.0210
0.0332
0.0210
0.0270
199,713
+0.00(+8.00%)
Nov 18, 2019
0.0354
0.0359
0.0200
0.0250
205,539
-0.00(-7.41%)
Nov 15, 2019
0.0342
0.0342
0.0245
0.0270
44,600
-0.00(-10.00%)
Nov 14, 2019
0.0253
0.0300
0.0253
0.0300
50,513
+0.00(+6.38%)
Nov 13, 2019
0.0389
0.0389
0.0282
0.0282
30,540
-0.00(-6.31%)
Nov 12, 2019
0.0351
0.0351
0.0260
0.0301
226,240
+0.00(+15.77%)
Nov 11, 2019
0.0300
0.0300
0.0260
0.0260
51,965
-0.00(-13.33%)
Nov 08, 2019
0.0293
0.0300
0.0293
0.0300
86,500
+0.00(+0.00%)
Nov 07, 2019
0.0270
0.0380
0.0270
0.0300
67,316
+0.00(+6.76%)
Nov 06, 2019
0.0235
0.0320
0.0235
0.0281
29,135
+0.00(+8.08%)
Nov 05, 2019
0.0250
0.0290
0.0250
0.0260
2,740
+0.00(+0.00%)
Nov 04, 2019
0.0340
0.0400
0.0260
0.0260
168,093
-0.01(-25.07%)
Nov 01, 2019
0.0275
0.0347
0.0275
0.0347
11,300
+0.00(+1.46%)
Oct 31, 2019
0.0343
0.0343
0.0306
0.0342
6,190
+0.00(+7.21%)
Oct 30, 2019
0.0340
0.0360
0.0260
0.0319
37,896
-0.00(-6.18%)
Oct 29, 2019
0.0250
0.0360
0.0250
0.0340
45,436
+0.00(+12.21%)
Oct 28, 2019
0.0257
0.0347
0.0257
0.0303
29,021
-0.00(-5.31%)
Oct 25, 2019
0.0310
0.0390
0.0270
0.0320
343,800
-0.00(-7.25%)
Oct 24, 2019
0.0345
0.0345
0.0323
0.0345
9,575
+0.00(+0.00%)
Oct 23, 2019
0.0355
0.0355
0.0280
0.0345
41,209
+0.00(+0.00%)
Oct 22, 2019
0.0350
0.0350
0.0280
0.0345
76,281
-0.00(-1.43%)
Oct 21, 2019
0.0278
0.0350
0.0278
0.0350
80,629
+0.01(+27.27%)
Oct 18, 2019
0.0250
0.0345
0.0250
0.0275
32,900
-0.00(-1.43%)
Oct 17, 2019
0.0290
0.0355
0.0265
0.0279
59,054
-0.00(-3.79%)
Oct 16, 2019
0.0350
0.0350
0.0260
0.0290
28,142
-0.01(-21.62%)
Oct 15, 2019
0.0270
0.0390
0.0270
0.0370
55,670
+0.01(+37.04%)
Oct 14, 2019
0.0390
0.0390
0.0270
0.0270
26,011
-0.01(-24.79%)
Oct 11, 2019
0.0280
0.0387
0.0280
0.0359
58,400
-0.00(-5.53%)
Oct 10, 2019
0.0310
0.0386
0.0271
0.0380
48,958
+0.00(+0.00%)
Oct 09, 2019
0.0340
0.0380
0.0300
0.0380
28,316
+0.00(+15.15%)
Oct 08, 2019
0.0280
0.0330
0.0280
0.0330
38,143
+0.00(+6.45%)
Oct 07, 2019
0.0394
0.0394
0.0308
0.0310
17,792
+0.00(+0.00%)
Oct 04, 2019
0.0390
0.0390
0.0310
0.0310
8,300
-0.00(-4.91%)
Oct 03, 2019
0.0387
0.0390
0.0250
0.0326
80,814
-0.00(-10.68%)
Oct 02, 2019
0.0390
0.0390
0.0300
0.0365
133,581
-0.00(-6.41%)
Oct 01, 2019
0.0315
0.0395
0.0315
0.0390
29,749
+0.01(+22.64%)
Sep 30, 2019
0.0290
0.0395
0.0290
0.0318
51,314
-0.00(-2.15%)
Sep 27, 2019
0.0400
0.0400
0.0325
0.0325
56,100
-0.00(-11.92%)
Sep 26, 2019
0.0359
0.0380
0.0305
0.0369
649,920
+0.01(+16.04%)
Sep 25, 2019
0.0315
0.0380
0.0310
0.0318
110,254
-0.00(-9.14%)
Sep 24, 2019
0.0327
0.0380
0.0325
0.0350
19,800
+0.00(+0.00%)
Sep 23, 2019
0.0317
0.0380
0.0310
0.0350
61,393
-0.00(-4.89%)
Sep 20, 2019
0.0395
0.0410
0.0340
0.0368
449,400
-0.00(-5.40%)
Sep 19, 2019
0.0415
0.0415
0.0330
0.0389
103,270
+0.01(+16.12%)
Sep 18, 2019
0.0400
0.0400
0.0320
0.0335
151,719
-0.00(-6.42%)
Sep 17, 2019
0.0350
0.0370
0.0315
0.0358
51,401
-0.00(-10.50%)
Sep 16, 2019
0.0323
0.0420
0.0320
0.0400
139,701
+0.01(+23.08%)
Sep 13, 2019
0.0252
0.0420
0.0252
0.0325
161,200
+0.00(+6.21%)
Sep 12, 2019
0.0290
0.0429
0.0280
0.0306
134,198
-0.01(-23.50%)
Sep 11, 2019
0.0310
0.0400
0.0310
0.0400
70,517
+0.01(+25.00%)
Sep 10, 2019
0.0420
0.0420
0.0311
0.0320
88,495
-0.01(-19.80%)
Sep 09, 2019
0.0314
0.0400
0.0310
0.0399
109,412
+0.01(+20.91%)
Sep 06, 2019
0.0300
0.0420
0.0300
0.0330
56,900
-0.00(-5.71%)
Sep 05, 2019
0.0350
0.0400
0.0300
0.0350
36,929
-0.00(-12.50%)
Sep 04, 2019
0.0330
0.0440
0.0330
0.0400
54,999
+0.00(+13.96%)
Sep 03, 2019
0.0380
0.0442
0.0306
0.0351
78,629
-0.00(-8.83%)
Aug 30, 2019
0.0400
0.0430
0.0310
0.0385
71,600
-0.00(-3.51%)
Aug 29, 2019
0.0430
0.0450
0.0351
0.0399
54,975
-0.00(-3.86%)
Aug 28, 2019
0.0360
0.0430
0.0360
0.0415
29,921
+0.00(+3.75%)
Aug 27, 2019
0.0480
0.0480
0.0400
0.0400
32,130
+0.00(+0.00%)
Aug 26, 2019
0.0400
0.0470
0.0396
0.0400
115,649
-0.00(-6.10%)
Aug 23, 2019
0.0430
0.0470
0.0400
0.0426
63,000
-0.00(-0.93%)
Aug 22, 2019
0.0430
0.0492
0.0430
0.0430
72,974
-0.01(-10.79%)
Aug 21, 2019
0.0520
0.0520
0.0390
0.0482
201,705
+0.00(+0.00%)
Aug 20, 2019
0.0463
0.0482
0.0410
0.0482
204,028
+0.00(+11.57%)
Aug 19, 2019
0.0483
0.0485
0.0400
0.0432
15,347
+0.00(+8.00%)
Aug 16, 2019
0.0433
0.0485
0.0390
0.0400
87,700
-0.01(-14.89%)
Aug 15, 2019
0.0470
0.0470
0.0394
0.0470
66,310
+0.01(+20.51%)
Aug 14, 2019
0.0476
0.0490
0.0390
0.0390
17,775
-0.01(-20.41%)
Aug 13, 2019
0.0383
0.0490
0.0383
0.0490
77,871
+0.00(+8.89%)
Aug 12, 2019
0.0473
0.0473
0.0356
0.0450
23,588
-0.00(-1.32%)
Aug 09, 2019
0.0495
0.0495
0.0356
0.0456
24,400
-0.00(-2.98%)
Aug 08, 2019
0.0468
0.0482
0.0341
0.0470
15,888
-0.00(-5.81%)
Aug 07, 2019
0.0467
0.0510
0.0340
0.0499
42,072
+0.01(+24.75%)
Aug 06, 2019
0.0520
0.0520
0.0400
0.0400
80,250
-0.01(-19.19%)
Aug 05, 2019
0.0498
0.0498
0.0400
0.0495
169,229
+0.01(+20.73%)
Aug 02, 2019
0.0427
0.0461
0.0410
0.0410
72,500
+0.00(+0.00%)
Aug 01, 2019
0.0406
0.0490
0.0405
0.0410
37,155
-0.01(-16.33%)
Jul 31, 2019
0.0438
0.0490
0.0405
0.0490
118,854
+0.00(+2.94%)
Jul 30, 2019
0.0475
0.0486
0.0475
0.0476
9,931
-0.00(-4.80%)
Jul 29, 2019
0.0498
0.0510
0.0391
0.0500
32,337
+0.00(+8.93%)
Jul 26, 2019
0.0498
0.0498
0.0425
0.0459
48,200
-0.00(-0.22%)
Jul 25, 2019
0.0477
0.0496
0.0425
0.0460
38,137
+0.00(+1.55%)
Jul 24, 2019
0.0400
0.0496
0.0387
0.0453
218,535
+0.00(+11.85%)
Jul 23, 2019
0.0500
0.0509
0.0405
0.0405
78,382
-0.00(-7.74%)
Jul 22, 2019
0.0520
0.0520
0.0439
0.0439
27,836
-0.00(-4.57%)
Jul 19, 2019
0.0450
0.0475
0.0440
0.0460
18,100
+0.00(+2.22%)
Jul 18, 2019
0.0491
0.0519
0.0441
0.0450
74,377
-0.00(-6.05%)
Jul 17, 2019
0.0450
0.0510
0.0450
0.0479
83,081
+0.01(+19.75%)
Jul 16, 2019
0.0428
0.0480
0.0400
0.0400
100,540
-0.01(-19.19%)
Jul 15, 2019
0.0457
0.0519
0.0400
0.0495
98,776
+0.00(+0.00%)
Jul 12, 2019
0.0428
0.0509
0.0428
0.0495
161,600
+0.00(+3.13%)
Jul 11, 2019
0.0532
0.0532
0.0430
0.0480
149,538
-0.00(-6.98%)
Jul 10, 2019
0.0439
0.0519
0.0439
0.0516
52,289
+0.01(+12.17%)
Jul 09, 2019
0.0526
0.0526
0.0450
0.0460
52,415
-0.01(-10.85%)
Jul 08, 2019
0.0494
0.0531
0.0494
0.0516
258,750
-0.00(-0.19%)
Jul 05, 2019
0.0493
0.0528
0.0445
0.0517
30,200
-0.00(-2.27%)
Jul 03, 2019
0.0435
0.0529
0.0435
0.0529
74,200
+0.01(+19.14%)
Jul 02, 2019
0.0520
0.0532
0.0444
0.0444
62,852
-0.01(-22.11%)
Jul 01, 2019
0.0445
0.0571
0.0445
0.0570
96,151
+0.01(+10.89%)
Jun 28, 2019
0.0600
0.0600
0.0500
0.0514
139,400
-0.00(-6.03%)
Jun 27, 2019
0.0610
0.0610
0.0458
0.0547
109,420
+0.01(+19.96%)
Jun 26, 2019
0.0605
0.0605
0.0446
0.0456
211,791
-0.01(-24.00%)
Jun 25, 2019
0.0600
0.0627
0.0500
0.0600
158,747
+0.01(+16.50%)
Jun 24, 2019
0.0656
0.0656
0.0505
0.0515
108,492
-0.00(-6.36%)
Jun 21, 2019
0.0430
0.0550
0.0430
0.0550
323,600
+0.01(+22.22%)
Jun 20, 2019
0.0445
0.0497
0.0400
0.0450
98,633
-0.00(-5.26%)
Jun 19, 2019
0.0400
0.0497
0.0397
0.0475
57,845
+0.01(+18.75%)
Jun 18, 2019
0.0448
0.0497
0.0390
0.0400
148,837
+0.00(+0.00%)
Jun 17, 2019
0.0450
0.0497
0.0400
0.0400
89,079
-0.00(-9.09%)
Jun 14, 2019
0.0468
0.0468
0.0420
0.0440
18,000
+0.00(+0.00%)
Jun 13, 2019
0.0400
0.0440
0.0387
0.0440
82,677
+0.00(+10.00%)
Jun 12, 2019
0.0375
0.0440
0.0375
0.0400
27,528
+0.00(+0.00%)
Jun 11, 2019
0.0500
0.0500
0.0400
0.0400
54,841
-0.00(-8.88%)
Jun 10, 2019
0.0434
0.0440
0.0400
0.0439
61,722
+0.00(+8.66%)
Jun 07, 2019
0.0500
0.0500
0.0400
0.0404
137,700
-0.00(-7.76%)
Jun 06, 2019
0.0440
0.0440
0.0400
0.0438
18,472
+0.00(+9.50%)
Jun 05, 2019
0.0395
0.0500
0.0395
0.0400
22,167
+0.00(+0.00%)
Jun 04, 2019
0.0458
0.0458
0.0400
0.0400
299,499
-0.00(-9.09%)
Jun 03, 2019
0.0494
0.0494
0.0386
0.0440
51,456
-0.01(-12.00%)
May 31, 2019
0.0495
0.0500
0.0387
0.0500
50,900
+0.00(+0.00%)
May 30, 2019
0.0478
0.0500
0.0440
0.0500
55,501
+0.01(+11.11%)
May 29, 2019
0.0413
0.0483
0.0413
0.0450
36,461
-0.00(-1.10%)
May 28, 2019
0.0507
0.0533
0.0450
0.0455
183,285
-0.00(-9.54%)
May 24, 2019
0.0503
0.0529
0.0500
0.0503
16,700
+0.00(+5.01%)
May 23, 2019
0.0495
0.0530
0.0455
0.0479
48,467
+0.00(+6.44%)
May 22, 2019
0.0500
0.0531
0.0450
0.0450
154,935
-0.01(-14.29%)
May 21, 2019
0.0550
0.0550
0.0500
0.0525
96,864
-0.00(-4.37%)
May 20, 2019
0.0433
0.0549
0.0433
0.0549
61,579
+0.00(+9.15%)
May 17, 2019
0.0470
0.0530
0.0390
0.0503
171,400
-0.00(-1.37%)
May 16, 2019
0.0397
0.0510
0.0397
0.0510
84,700
+0.00(+2.00%)
May 15, 2019
0.0510
0.0510
0.0400
0.0500
220,174
-0.00(-1.77%)
May 14, 2019
0.0540
0.0540
0.0425
0.0509
136,987
-0.00(-3.96%)
May 13, 2019
0.0500
0.0550
0.0400
0.0530
99,776
+0.00(+9.28%)
May 10, 2019
0.0556
0.0590
0.0410
0.0485
289,800
+0.00(+5.66%)
May 09, 2019
0.0520
0.0534
0.0400
0.0459
188,842
-0.00(-4.37%)
May 08, 2019
0.0415
0.0480
0.0415
0.0480
116,077
+0.00(+0.00%)
May 07, 2019
0.0469
0.0480
0.0469
0.0480
133,821
+0.00(+2.35%)
May 06, 2019
0.0400
0.0480
0.0397
0.0469
279,448
+0.00(+11.67%)
May 03, 2019
0.0468
0.0520
0.0392
0.0420
547,600
-0.01(-18.13%)
May 02, 2019
0.0500
0.0600
0.0397
0.0513
317,907
-0.01(-18.57%)
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.