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 29, 2022
0.0176
0.0190
0.0135
0.0135
13,028
+0.00(+7.14%)
Apr 28, 2022
0.0126
0.0143
0.0112
0.0126
91,000
+0.00(+0.00%)
Apr 27, 2022
0.0143
0.0143
0.0126
0.0126
1,550
-0.00(-5.26%)
Apr 26, 2022
0.0167
0.0167
0.0115
0.0133
68,147
-0.00(-17.39%)
Apr 25, 2022
0.0158
0.0168
0.0120
0.0161
802,179
+0.00(+1.90%)
Apr 22, 2022
0.0145
0.0158
0.0145
0.0158
10,391
+0.00(+19.70%)
Apr 21, 2022
0.0117
0.0160
0.0117
0.0132
61,690
-0.00(-9.59%)
Apr 20, 2022
0.0158
0.0161
0.0110
0.0146
156,325
-0.00(-8.75%)
Apr 19, 2022
0.0182
0.0198
0.0160
0.0160
3,830
+0.00(+1.27%)
Apr 18, 2022
0.0198
0.0198
0.0158
0.0158
2,469
-0.00(-7.06%)
Apr 14, 2022
0.0198
0.0198
0.0170
0.0170
20,170
+0.00(+0.00%)
Apr 13, 2022
0.0198
0.0198
0.0130
0.0170
16,379
-0.00(-14.14%)
Apr 12, 2022
0.0155
0.0198
0.0150
0.0198
77,882
+0.00(+27.74%)
Apr 11, 2022
0.0158
0.0162
0.0155
0.0155
23,000
+0.00(+0.00%)
Apr 07, 2022
0.0155
0
+0.00(+2.65%)
Apr 06, 2022
0.0151
0.0151
0.0151
0.0151
8,000
-0.00(-0.66%)
Apr 05, 2022
0.0120
0.0152
0.0120
0.0152
11,250
-0.00(-7.32%)
Apr 04, 2022
0.0156
0.0164
0.0126
0.0164
105,028
+0.00(+3.14%)
Apr 01, 2022
0.0210
0.0210
0.0151
0.0159
53,428
-0.00(-3.64%)
Mar 31, 2022
0.0120
0.0166
0.0120
0.0165
60,729
+0.00(+3.13%)
Mar 30, 2022
0.0158
0.0161
0.0158
0.0160
13,490
+0.00(+1.27%)
Mar 29, 2022
0.0135
0.0170
0.0135
0.0158
87,388
+0.00(+16.18%)
Mar 28, 2022
0.0130
0.0136
0.0130
0.0136
2,450
+0.00(+0.00%)
Mar 25, 2022
0.0145
0.0164
0.0132
0.0136
108,599
-0.00(-13.38%)
Mar 24, 2022
0.0163
0.0163
0.0145
0.0157
146,685
+0.00(+7.53%)
Mar 23, 2022
0.0176
0.0176
0.0146
0.0146
16,990
-0.00(-8.18%)
Mar 22, 2022
0.0160
0.0162
0.0159
0.0159
9,300
-0.00(-2.45%)
Mar 21, 2022
0.0117
0.0163
0.0117
0.0163
51,500
-0.00(-6.32%)
Mar 18, 2022
0.0155
0.0179
0.0155
0.0174
74,165
+0.00(+10.13%)
Mar 17, 2022
0.0145
0.0158
0.0145
0.0158
6,000
+0.00(+3.27%)
Mar 16, 2022
0.0145
0.0153
0.0145
0.0153
22,000
+0.00(+3.38%)
Mar 15, 2022
0.0194
0.0194
0.0146
0.0148
28,844
+0.00(+2.07%)
Mar 14, 2022
0.0145
0.0145
0.0145
0.0145
1,000
-0.00(-12.12%)
Mar 11, 2022
0.0163
0.0165
0.0154
0.0165
11,050
+0.00(+1.23%)
Mar 10, 2022
0.0182
0.0182
0.0140
0.0163
46,901
+0.00(+8.67%)
Mar 09, 2022
0.0150
0.0150
0.0150
0.0150
50,000
-0.00(-6.25%)
Mar 08, 2022
0.0149
0.0160
0.0115
0.0160
489,123
+0.00(+7.38%)
Mar 07, 2022
0.0161
0.0161
0.0109
0.0149
119,355
-0.00(-11.83%)
Mar 04, 2022
0.0172
0.0172
0.0157
0.0169
58,250
+0.00(+11.18%)
Mar 03, 2022
0.0180
0.0185
0.0152
0.0152
81,397
-0.00(-16.94%)
Mar 02, 2022
0.0207
0.0207
0.0175
0.0183
26,001
+0.00(+8.28%)
Mar 01, 2022
0.0157
0.0169
0.0157
0.0169
50,170
+0.00(+7.64%)
Feb 28, 2022
0.0157
0.0157
0.0157
0.0157
1,500
-0.00(-6.55%)
Feb 25, 2022
0.0156
0.0168
0.0156
0.0168
930
-0.00(-9.19%)
Feb 24, 2022
0.0155
0.0185
0.0155
0.0185
170,026
+0.00(+6.32%)
Feb 23, 2022
0.0117
0.0174
0.0117
0.0174
200
+0.00(+10.13%)
Feb 22, 2022
0.0169
0.0169
0.0137
0.0158
62,872
-0.00(-17.28%)
Feb 18, 2022
0.0191
0
+0.00(+18.63%)
Feb 17, 2022
0.0207
0.0207
0.0141
0.0161
76,690
+0.00(+3.87%)
Feb 16, 2022
0.0170
0.0191
0.0155
0.0155
2,860
-0.00(-11.43%)
Feb 15, 2022
0.0161
0.0198
0.0137
0.0175
276,214
-0.00(-10.26%)
Feb 14, 2022
0.0179
0.0220
0.0155
0.0195
17,776
+0.00(+8.33%)
Feb 11, 2022
0.0161
0.0185
0.0157
0.0180
32,000
-0.00(-11.33%)
Feb 10, 2022
0.0159
0.0203
0.0159
0.0203
7,378
-0.00(-6.45%)
Feb 09, 2022
0.0199
0.0223
0.0149
0.0217
13,390
+0.00(+8.50%)
Feb 08, 2022
0.0211
0.0250
0.0185
0.0200
123,876
-0.00(-16.67%)
Feb 07, 2022
0.0180
0.0245
0.0160
0.0240
614,101
+0.01(+54.84%)
Feb 04, 2022
0.0155
0.0157
0.0155
0.0155
10,162
-0.00(-19.27%)
Feb 03, 2022
0.0154
0.0192
0.0192
315,039
-0.00(-1.03%)
Feb 02, 2022
0.0194
0.0207
0.0156
0.0194
41,600
+0.00(+21.25%)
Feb 01, 2022
0.0174
0.0174
0.0160
0.0160
900
+0.00(+3.90%)
Jan 31, 2022
0.0154
0.0160
0.0154
0.0154
6,563
-0.00(-3.75%)
Jan 28, 2022
0.0160
0.0160
0.0136
0.0160
52,257
-0.00(-14.89%)
Jan 27, 2022
0.0147
0.0194
0.0147
0.0188
44,079
+0.00(+29.66%)
Jan 26, 2022
0.0144
0.0145
0.0144
0.0145
5,561
+0.00(+2.11%)
Jan 25, 2022
0.0142
0.0162
0.0142
0.0142
47,100
-0.00(-20.22%)
Jan 24, 2022
0.0159
0.0178
0.0110
0.0178
30,714
+0.00(+25.35%)
Jan 21, 2022
0.0190
0.0206
0.0142
0.0142
77,420
-0.01(-27.92%)
Jan 20, 2022
0.0157
0.0197
0.0157
0.0197
72,628
+0.00(+23.12%)
Jan 19, 2022
0.0182
0.0197
0.0160
0.0160
5,803
+0.00(+2.56%)
Jan 18, 2022
0.0189
0.0189
0.0135
0.0156
70,100
-0.00(-7.69%)
Jan 14, 2022
0.0169
0
-0.00(-4.52%)
Jan 13, 2022
0.0130
0.0193
0.0130
0.0177
42,055
-0.00(-6.84%)
Jan 11, 2022
0.0190
0
+0.00(+20.25%)
Jan 10, 2022
0.0176
0.0176
0.0157
0.0158
7,296
-0.00(-9.20%)
Jan 07, 2022
0.0146
0.0174
0.0130
0.0174
81,974
+0.00(+8.75%)
Jan 06, 2022
0.0160
0.0160
0.0156
0.0160
5,000
-0.00(-5.88%)
Jan 05, 2022
0.0147
0.0180
0.0147
0.0170
134,525
-0.00(-5.56%)
Jan 04, 2022
0.0167
0.0180
0.0151
0.0180
9,900
+0.00(+5.26%)
Jan 03, 2022
0.0174
0.0180
0.0170
0.0171
129,106
-0.00(-5.00%)
Dec 31, 2021
0.0160
0.0195
0.0160
0.0180
33,314
+0.00(+14.65%)
Dec 30, 2021
0.0162
0.0176
0.0156
0.0157
128,635
-0.00(-20.30%)
Dec 29, 2021
0.0171
0.0197
0.0162
0.0197
71,200
+0.00(+1.03%)
Dec 28, 2021
0.0190
0.0195
0.0185
0.0195
30,200
+0.00(+2.63%)
Dec 27, 2021
0.0190
0.0194
0.0155
0.0190
59,383
-0.00(-4.04%)
Dec 23, 2021
0.0198
0.0198
0.0198
0.0198
1,100
+0.00(+10.00%)
Dec 22, 2021
0.0176
0.0180
0.0152
0.0180
13,060
-0.00(-6.74%)
Dec 21, 2021
0.0151
0.0193
0.0151
0.0193
10,015
+0.00(+27.81%)
Dec 20, 2021
0.0130
0.0198
0.0130
0.0151
115,200
-0.00(-24.12%)
Dec 17, 2021
0.0196
0.0199
0.0189
0.0199
25,472
+0.00(+4.74%)
Dec 16, 2021
0.0224
0.0224
0.0185
0.0190
356,399
-0.00(-15.18%)
Dec 15, 2021
0.0192
0.0224
0.0192
0.0224
14,300
+0.00(+0.00%)
Dec 14, 2021
0.0130
0.0245
0.0130
0.0224
136,950
+0.00(+17.28%)
Dec 13, 2021
0.0215
0.0260
0.0153
0.0191
14,631
+0.00(+0.53%)
Dec 10, 2021
0.0147
0.0197
0.0147
0.0190
50,220
-0.00(-3.55%)
Dec 09, 2021
0.0197
0.0198
0.0195
0.0197
99,118
+0.00(+0.51%)
Dec 08, 2021
0.0193
0.0238
0.0180
0.0196
71,160
-0.00(-17.99%)
Dec 07, 2021
0.0197
0.0239
0.0197
0.0239
63,339
+0.00(+0.00%)
Dec 06, 2021
0.0230
0.0239
0.0185
0.0239
232,322
+0.00(+3.91%)
Dec 03, 2021
0.0201
0.0249
0.0190
0.0230
530,487
+0.00(+2.22%)
Dec 02, 2021
0.0196
0.0230
0.0192
0.0225
97,763
+0.00(+14.80%)
Dec 01, 2021
0.0225
0.0225
0.0196
0.0196
16,700
-0.00(-8.41%)
Nov 30, 2021
0.0215
0.0215
0.0193
0.0214
133,500
+0.00(+0.00%)
Nov 29, 2021
0.0200
0.0233
0.0181
0.0214
69,209
+0.00(+11.46%)
Nov 26, 2021
0.0137
0.0210
0.0137
0.0192
37,752
-0.00(-4.00%)
Nov 24, 2021
0.0200
0.0223
0.0200
0.0200
19,310
-0.00(-4.76%)
Nov 23, 2021
0.0230
0.0239
0.0197
0.0210
301,081
-0.00(-9.48%)
Nov 22, 2021
0.0227
0.0238
0.0188
0.0232
19,625
-0.00(-2.11%)
Nov 19, 2021
0.0233
0.0237
0.0230
0.0237
28,753
+0.00(+3.04%)
Nov 18, 2021
0.0200
0.0259
0.0200
0.0230
23,104
-0.00(-2.54%)
Nov 17, 2021
0.0200
0.0280
0.0200
0.0236
96,730
-0.00(-5.60%)
Nov 16, 2021
0.0236
0.0250
0.0211
0.0250
165,090
-0.00(-8.09%)
Nov 15, 2021
0.0253
0.0300
0.0253
0.0272
234,168
-0.00(-0.73%)
Nov 12, 2021
0.0310
0.0310
0.0230
0.0274
149,487
+0.00(+19.13%)
Nov 11, 2021
0.0230
0.0230
0.0200
0.0230
9,495
-0.00(-8.00%)
Nov 09, 2021
0.0240
0.0256
0.0191
0.0250
130,340
+0.01(+25.00%)
Nov 08, 2021
0.0153
0.0250
0.0153
0.0200
74,218
-0.00(-9.09%)
Nov 05, 2021
0.0201
0.0244
0.0190
0.0220
113,363
+0.00(+10.00%)
Nov 04, 2021
0.0269
0.0269
0.0198
0.0200
13,798
-0.00(-18.03%)
Nov 03, 2021
0.0217
0.0244
0.0200
0.0244
39,464
+0.00(+10.91%)
Nov 02, 2021
0.0250
0.0250
0.0190
0.0220
161,000
+0.00(+11.11%)
Nov 01, 2021
0.0198
0.0244
0.0202
0.0198
694,414
-0.00(-1.98%)
Oct 29, 2021
0.0245
0.0245
0.0198
0.0202
88,513
-0.00(-2.42%)
Oct 28, 2021
0.0245
0.0261
0.0202
0.0207
95,666
-0.00(-14.46%)
Oct 27, 2021
0.0240
0.0243
0.0202
0.0242
261,377
+0.00(+1.68%)
Oct 26, 2021
0.0244
0.0238
38,426
-0.00(-2.86%)
Oct 25, 2021
0.0248
0.0320
0.0192
0.0245
168,037
-0.00(-2.00%)
Oct 22, 2021
0.0310
0.0310
0.0210
0.0250
70,231
-0.00(-3.10%)
Oct 21, 2021
0.0219
0.0263
0.0187
0.0258
67,598
+0.00(+22.27%)
Oct 20, 2021
0.0262
0.0262
0.0211
0.0211
3,110
+0.00(+0.48%)
Oct 19, 2021
0.0210
0.0260
0.0210
0.0210
48,379
-0.00(-19.23%)
Oct 18, 2021
0.0261
0.0261
0.0190
0.0260
24,190
+0.00(+2.36%)
Oct 15, 2021
0.0225
0.0258
0.0225
0.0254
139,851
+0.01(+26.37%)
Oct 14, 2021
0.0261
0.0261
0.0201
0.0201
4,101
-0.00(-16.94%)
Oct 13, 2021
0.0220
0.0242
0.0200
0.0242
27,031
+0.00(+22.84%)
Oct 12, 2021
0.0199
0.0199
0.0197
0.0197
17,094
+0.00(+2.07%)
Oct 11, 2021
0.0207
0.0218
0.0193
0.0193
39,909
-0.00(-5.85%)
Oct 08, 2021
0.0205
0.0205
0.0200
0.0205
254,885
-0.00(-6.39%)
Oct 07, 2021
0.0210
0.0257
0.0200
0.0219
50,260
+0.00(+4.29%)
Oct 06, 2021
0.0287
0.0290
0.0190
0.0210
407,058
-0.01(-23.64%)
Oct 05, 2021
0.0250
0.0290
0.0250
0.0275
440,517
-0.00(-5.17%)
Oct 04, 2021
0.0280
0.0290
0.0258
0.0290
89,004
-0.00(-2.68%)
Oct 01, 2021
0.0250
0.0298
0.0250
0.0298
40,020
+0.00(+6.43%)
Sep 30, 2021
0.0290
0.0290
0.0277
0.0280
116,395
-0.00(-3.45%)
Sep 29, 2021
0.0277
0.0320
0.0277
0.0290
25,090
+0.00(+4.69%)
Sep 28, 2021
0.0320
0.0320
0.0277
0.0277
25,100
-0.00(-13.44%)
Sep 27, 2021
0.0366
0.0366
0.0229
0.0320
61,137
+0.00(+8.47%)
Sep 24, 2021
0.0290
0.0297
0.0276
0.0295
24,377
+0.00(+7.27%)
Sep 23, 2021
0.0291
0.0298
0.0275
0.0275
92,200
-0.00(-5.50%)
Sep 22, 2021
0.0275
0.0291
0.0275
0.0291
79,956
+0.00(+3.56%)
Sep 21, 2021
0.0295
0.0330
0.0270
0.0281
220,236
+0.00(+1.81%)
Sep 20, 2021
0.0310
0.0340
0.0246
0.0276
107,266
-0.00(-8.00%)
Sep 17, 2021
0.0275
0.0340
0.0262
0.0300
38,950
+0.00(+9.09%)
Sep 16, 2021
0.0326
0.0326
0.0275
0.0275
23,126
-0.00(-0.36%)
Sep 15, 2021
0.0275
0.0341
0.0231
0.0276
440,728
+0.00(+0.36%)
Sep 14, 2021
0.0310
0.0320
0.0275
0.0275
52,207
-0.00(-0.36%)
Sep 13, 2021
0.0300
0.0300
0.0275
0.0276
28,015
-0.00(-4.83%)
Sep 10, 2021
0.0289
0.0290
0.0275
0.0290
12,144
+0.00(+5.07%)
Sep 09, 2021
0.0320
0.0320
0.0275
0.0276
128,468
-0.00(-6.12%)
Sep 08, 2021
0.0268
0.0294
0.0268
0.0294
48,818
+0.00(+12.21%)
Sep 07, 2021
0.0298
0.0298
0.0262
0.0262
18,166
-0.01(-18.12%)
Sep 03, 2021
0.0390
0.0390
0.0281
0.0320
37,000
+0.00(+10.34%)
Sep 02, 2021
0.0280
0.0290
0.0280
0.0290
205,617
+0.00(+3.57%)
Sep 01, 2021
0.0300
0.0300
0.0280
0.0280
238,088
-0.00(-12.50%)
Aug 31, 2021
0.0362
0.0367
0.0250
0.0320
197,118
+0.00(+0.00%)
Aug 30, 2021
0.0368
0.0368
0.0280
0.0320
193,474
+0.00(+6.67%)
Aug 27, 2021
0.0360
0.0360
0.0265
0.0300
138,401
+0.00(+7.14%)
Aug 26, 2021
0.0348
0.0348
0.0263
0.0280
61,647
-0.00(-1.41%)
Aug 25, 2021
0.0337
0.0337
0.0280
0.0284
136,496
-0.00(-12.07%)
Aug 24, 2021
0.0325
0.0325
0.0300
0.0323
30,710
+0.00(+3.53%)
Aug 23, 2021
0.0260
0.0320
0.0250
0.0312
110,945
+0.00(+6.85%)
Aug 20, 2021
0.0290
0.0312
0.0275
0.0292
432,257
+0.00(+4.29%)
Aug 19, 2021
0.0298
0.0298
0.0280
0.0280
29,004
-0.00(-6.67%)
Aug 18, 2021
0.0273
0.0300
0.0273
0.0300
41,580
+0.00(+3.45%)
Aug 17, 2021
0.0292
0.0312
0.0276
0.0290
246,283
-0.00(-14.20%)
Aug 16, 2021
0.0310
0.0367
0.0310
0.0338
397,669
-0.00(-5.85%)
Aug 13, 2021
0.0370
0.0370
0.0321
0.0359
201,812
-0.00(-2.97%)
Aug 12, 2021
0.0352
0.0370
0.0317
0.0370
626,491
+0.01(+17.46%)
Aug 11, 2021
0.0370
0.0370
0.0313
0.0315
594,662
-0.00(-2.17%)
Aug 10, 2021
0.0280
0.0322
0.0280
0.0322
72,827
-0.00(-4.45%)
Aug 09, 2021
0.0278
0.0340
0.0278
0.0337
34,879
+0.01(+21.22%)
Aug 06, 2021
0.0250
0.0339
0.0250
0.0278
48,013
-0.00(-7.33%)
Aug 05, 2021
0.0277
0.0300
0.0277
0.0300
463,266
-0.00(-11.24%)
Aug 04, 2021
0.0312
0.0340
0.0312
0.0338
71,035
+0.00(+12.67%)
Aug 03, 2021
0.0300
0.0382
0.0300
0.0300
307,146
-0.01(-16.20%)
Aug 02, 2021
0.0270
0.0358
0.0270
0.0358
98,900
+0.00(+5.29%)
Jul 30, 2021
0.0302
0.0382
0.0302
0.0340
310,416
-0.00(-0.58%)
Jul 29, 2021
0.0310
0.0369
0.0280
0.0342
273,497
+0.00(+14.00%)
Jul 28, 2021
0.0331
0.0331
0.0300
0.0300
136,086
-0.00(-3.23%)
Jul 27, 2021
0.0270
0.0331
0.0270
0.0310
16,364
-0.00(-0.64%)
Jul 26, 2021
0.0370
0.0370
0.0300
0.0312
88,023
-0.00(-2.50%)
Jul 23, 2021
0.0300
0.0365
0.0300
0.0320
240,987
+0.00(+0.00%)
Jul 22, 2021
0.0330
0.0379
0.0314
0.0320
51,646
-0.00(-9.60%)
Jul 21, 2021
0.0386
0.0386
0.0300
0.0354
213,221
-0.00(-4.07%)
Jul 20, 2021
0.0464
0.0464
0.0306
0.0369
89,039
+0.00(+11.48%)
Jul 19, 2021
0.0410
0.0439
0.0330
0.0331
1,013,784
-0.01(-17.25%)
Jul 16, 2021
0.0378
0.0400
0.0320
0.0400
95,300
+0.00(+14.29%)
Jul 15, 2021
0.0330
0.0394
0.0330
0.0350
397,977
-0.00(-5.41%)
Jul 14, 2021
0.0404
0.0423
0.0359
0.0370
177,155
-0.00(-7.27%)
Jul 13, 2021
0.0332
0.0460
0.0316
0.0399
1,146,533
+0.01(+22.77%)
Jul 12, 2021
0.0304
0.0362
0.0304
0.0325
413,200
+0.00(+2.85%)
Jul 09, 2021
0.0300
0.0321
0.0276
0.0316
2,252,904
+0.00(+0.64%)
Jul 08, 2021
0.0355
0.0407
0.0314
0.0314
666,725
-0.00(-12.04%)
Jul 07, 2021
0.0361
0.0399
0.0355
0.0357
409,755
-0.00(-0.83%)
Jul 06, 2021
0.0457
0.0457
0.0355
0.0360
943,656
-0.00(-10.00%)
Jul 02, 2021
0.0453
0.0495
0.0400
0.0400
1,372,101
-0.00(-4.76%)
Jul 01, 2021
0.0479
0.0497
0.0420
0.0420
1,815,832
-0.00(-6.25%)
Jun 30, 2021
0.0372
0.0510
0.0372
0.0448
15,089,317
+0.00(+12.28%)
Jun 29, 2021
0.0476
0.0576
0.0373
0.0399
13,152,333
-0.01(-18.57%)
Jun 28, 2021
0.0583
0.0670
0.0450
0.0490
9,487,398
-0.01(-13.27%)
Jun 25, 2021
0.0445
0.0945
0.0411
0.0565
67,177,352
+0.02(+53.53%)
Jun 24, 2021
0.0408
0.0408
0.0342
0.0368
198,453
-0.00(-3.16%)
Jun 23, 2021
0.0400
0.0450
0.0325
0.0380
656,316
+0.00(+15.15%)
Jun 22, 2021
0.0440
0.0440
0.0325
0.0330
88,613
-0.00(-12.47%)
Jun 21, 2021
0.0315
0.0440
0.0315
0.0377
147,022
+0.00(+4.43%)
Jun 18, 2021
0.0357
0.0440
0.0348
0.0361
296,617
+0.00(+3.14%)
Jun 17, 2021
0.0279
0.0350
0.0279
0.0350
448,012
+0.01(+22.81%)
Jun 16, 2021
0.0252
0.0299
0.0252
0.0285
308,331
+0.00(+0.00%)
Jun 15, 2021
0.0300
0.0300
0.0279
0.0285
272,736
-0.00(-1.38%)
Jun 14, 2021
0.0255
0.0318
0.0255
0.0289
5,038
-0.00(-9.12%)
Jun 11, 2021
0.0284
0.0327
0.0283
0.0318
64,259
+0.00(+10.03%)
Jun 10, 2021
0.0300
0.0330
0.0279
0.0289
753,573
-0.00(-3.99%)
Jun 09, 2021
0.0344
0.0350
0.0300
0.0301
149,112
-0.00(-11.47%)
Jun 08, 2021
0.0325
0.0340
0.0290
0.0340
202,816
-0.00(-2.86%)
Jun 07, 2021
0.0350
0.0350
0.0300
0.0350
16,309
+0.00(+2.94%)
Jun 04, 2021
0.0290
0.0350
0.0290
0.0340
138,452
+0.00(+7.94%)
Jun 03, 2021
0.0280
0.0340
0.0280
0.0315
172,568
-0.00(-3.96%)
Jun 02, 2021
0.0328
0.0330
0.0279
0.0328
58,141
-0.00(-0.91%)
Jun 01, 2021
0.0337
0.0362
0.0290
0.0331
121,845
-0.00(-5.43%)
May 28, 2021
0.0278
0.0350
0.0278
0.0350
22,392
+0.01(+20.69%)
May 27, 2021
0.0360
0.0360
0.0277
0.0290
620,387
-0.01(-19.44%)
May 26, 2021
0.0349
0.0380
0.0320
0.0360
220,634
-0.00(-7.46%)
May 25, 2021
0.0346
0.0432
0.0311
0.0389
293,165
+0.00(+13.74%)
May 24, 2021
0.0300
0.0390
0.0300
0.0342
202,478
-0.00(-9.52%)
May 21, 2021
0.0382
0.0410
0.0340
0.0378
210,983
-0.00(-7.58%)
May 20, 2021
0.0320
0.0410
0.0320
0.0409
151,110
+0.01(+20.29%)
May 19, 2021
0.0392
0.0445
0.0330
0.0340
226,290
-0.00(-8.11%)
May 18, 2021
0.0427
0.0427
0.0350
0.0370
73,943
-0.00(-0.54%)
May 17, 2021
0.0463
0.0470
0.0370
0.0372
45,932
+0.00(+0.27%)
May 14, 2021
0.0468
0.0468
0.0371
0.0371
147,484
-0.00(-2.37%)
May 13, 2021
0.0300
0.0480
0.0300
0.0380
137,671
-0.00(-11.63%)
May 12, 2021
0.0300
0.0430
0.0300
0.0430
112,968
+0.01(+32.31%)
May 11, 2021
0.0340
0.0429
0.0300
0.0325
184,027
-0.00(-12.87%)
May 10, 2021
0.0320
0.0422
0.0270
0.0373
153,776
-0.00(-6.75%)
May 07, 2021
0.0419
0.0420
0.0380
0.0400
73,201
+0.00(+2.04%)
May 06, 2021
0.0440
0.0440
0.0370
0.0392
74,604
-0.00(-6.22%)
May 05, 2021
0.0500
0.0530
0.0390
0.0418
199,916
-0.00(-3.02%)
May 04, 2021
0.0295
0.0459
0.0295
0.0431
410,113
+0.01(+29.04%)
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.