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
Pure Energy Minerals Ltd
(OP:
PEMIF
)
0.2400
+0.0004 (+0.17%)
Streaming Delayed Price
Updated: 12:29 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 30, 2024
0.2650
0.2650
0.2250
0.2300
116,569
-0.03(-13.14%)
Apr 29, 2024
0.2703
0.2703
0.2590
0.2648
44,477
-0.01(-2.79%)
Apr 26, 2024
0.2552
0.2727
0.2552
0.2724
8,766
-0.00(-0.84%)
Apr 25, 2024
0.2800
0.2970
0.2689
0.2747
30,118
-0.02(-5.96%)
Apr 24, 2024
0.2883
0.2970
0.2578
0.2921
25,763
+0.02(+5.49%)
Apr 23, 2024
0.2970
0.2970
0.2739
0.2769
16,784
+0.02(+6.50%)
Apr 22, 2024
0.2523
0.2746
0.2440
0.2600
93,078
-0.03(-10.65%)
Apr 19, 2024
0.2613
0.2910
0.2513
0.2910
8,204
+0.02(+7.78%)
Apr 18, 2024
0.2569
0.2700
0.2515
0.2700
42,254
+0.01(+3.61%)
Apr 17, 2024
0.2736
0.2851
0.2606
0.2606
14,278
-0.03(-8.79%)
Apr 16, 2024
0.2870
0.2870
0.2500
0.2857
19,324
+0.02(+5.81%)
Apr 15, 2024
0.2700
0.2785
0.2600
0.2700
35,850
-0.01(-3.57%)
Apr 12, 2024
0.2844
0.2892
0.2712
0.2800
16,536
-0.02(-5.72%)
Apr 11, 2024
0.2970
0.2970
0.2970
0.2970
3,066
-0.00(-0.50%)
Apr 10, 2024
0.2840
0.2985
0.2840
0.2985
3,789
+0.01(+4.88%)
Apr 09, 2024
0.3056
0.3056
0.2846
0.2846
600
-0.01(-3.92%)
Apr 08, 2024
0.3061
0.3300
0.2847
0.2962
6,477
-0.02(-6.50%)
Apr 05, 2024
0.3007
0.3168
0.2846
0.3168
11,263
+0.01(+4.28%)
Apr 04, 2024
0.3065
0.3065
0.2846
0.3038
13,403
+0.02(+6.75%)
Apr 03, 2024
0.3026
0.3026
0.2844
0.2846
9,396
-0.02(-5.95%)
Apr 02, 2024
0.3219
0.3219
0.2875
0.3026
47,509
-0.03(-7.83%)
Apr 01, 2024
0.3100
0.3283
0.2830
0.3283
20,931
+0.04(+13.21%)
Mar 28, 2024
0.3115
0.3200
0.2881
0.2900
44,617
-0.01(-3.40%)
Mar 27, 2024
0.3199
0.3277
0.3002
0.3002
22,888
-0.01(-4.70%)
Mar 26, 2024
0.2650
0.3150
0.2650
0.3150
70,008
+0.01(+3.79%)
Mar 25, 2024
0.2970
0.3223
0.2700
0.3035
66,995
+0.02(+8.39%)
Mar 22, 2024
0.2800
0.2926
0.2800
0.2800
9,977
-0.02(-5.41%)
Mar 21, 2024
0.2713
0.2960
0.2713
0.2960
12,176
-0.01(-3.58%)
Mar 20, 2024
0.3100
0.3100
0.2800
0.3070
19,032
+0.02(+8.44%)
Mar 19, 2024
0.2865
0.2865
0.2831
0.2831
2,819
-0.02(-5.63%)
Mar 18, 2024
0.2853
0.3000
0.2850
0.3000
14,241
-0.00(-0.99%)
Mar 15, 2024
0.3200
0.3200
0.2800
0.3030
81,772
+0.00(+1.00%)
Mar 14, 2024
0.3100
0.3100
0.2750
0.3000
1,831
-0.02(-6.25%)
Mar 13, 2024
0.3000
0.3200
0.2950
0.3200
8,926
+0.01(+4.81%)
Mar 12, 2024
0.3075
0.3200
0.2902
0.3053
14,358
+0.00(+0.10%)
Mar 11, 2024
0.3000
0.3050
0.2850
0.3050
7,437
+0.01(+1.67%)
Mar 08, 2024
0.3198
0.3198
0.2995
0.3000
5,416
+0.01(+3.45%)
Mar 07, 2024
0.3000
0.3100
0.2850
0.2900
26,858
+0.00(+0.00%)
Mar 06, 2024
0.2750
0.2952
0.2650
0.2900
38,502
-0.00(-1.56%)
Mar 05, 2024
0.2900
0.3000
0.2895
0.2946
2,857
-0.00(-0.84%)
Mar 04, 2024
0.2900
0.2999
0.2800
0.2971
22,417
+0.03(+11.69%)
Mar 01, 2024
0.2851
0.2999
0.2660
0.2660
3,034
-0.00(-0.56%)
Feb 29, 2024
0.2965
0.2999
0.2675
0.2675
26,061
-0.01(-5.11%)
Feb 28, 2024
0.2969
0.2999
0.2700
0.2819
24,515
+0.01(+3.83%)
Feb 27, 2024
0.2999
0.2999
0.2715
0.2715
20,765
-0.00(-1.27%)
Feb 26, 2024
0.3000
0.3300
0.2750
0.2750
82,963
-0.03(-9.09%)
Feb 23, 2024
0.3107
0.3173
0.2905
0.3025
25,136
+0.01(+4.13%)
Feb 22, 2024
0.3200
0.3300
0.2905
0.2905
32,908
-0.04(-10.89%)
Feb 21, 2024
0.2880
0.3260
0.2880
0.3260
11,018
+0.02(+7.34%)
Feb 20, 2024
0.3123
0.3300
0.2800
0.3037
26,890
+0.01(+4.54%)
Feb 16, 2024
0.3100
0.3268
0.2905
0.2905
5,119
-0.02(-7.75%)
Feb 14, 2024
0.3149
60
+0.00(+1.58%)
Feb 13, 2024
0.3250
0.3250
0.2900
0.3100
11,134
+0.00(+0.00%)
Feb 12, 2024
0.3115
0.3330
0.3100
0.3100
13,977
+0.02(+6.90%)
Feb 09, 2024
0.2910
0.3200
0.2900
0.2900
12,967
-0.04(-11.59%)
Feb 08, 2024
0.2875
0.3280
0.2875
0.3280
18,152
+0.04(+13.89%)
Feb 07, 2024
0.3100
0.3300
0.2880
0.2880
33,133
-0.02(-7.10%)
Feb 06, 2024
0.2900
0.3100
0.2900
0.3100
3,083
+0.01(+3.33%)
Feb 05, 2024
0.2900
0.3400
0.2900
0.3000
12,405
-0.02(-7.64%)
Feb 02, 2024
0.2970
0.3333
0.2970
0.3248
15,134
+0.03(+9.36%)
Feb 01, 2024
0.2967
0.3230
0.2904
0.2970
45,050
-0.02(-5.41%)
Jan 31, 2024
0.2996
0.3141
0.2950
0.3140
27,367
+0.01(+2.95%)
Jan 30, 2024
0.3000
0.3250
0.3000
0.3050
39,266
+0.00(+0.00%)
Jan 29, 2024
0.3010
0.3236
0.3000
0.3050
37,078
-0.01(-3.51%)
Jan 26, 2024
0.2857
0.3700
0.2857
0.3161
54,887
-0.00(-1.22%)
Jan 25, 2024
0.3300
0.3300
0.2857
0.3200
11,728
-0.00(-1.08%)
Jan 24, 2024
0.3050
0.3428
0.3050
0.3235
10,616
+0.00(+1.00%)
Jan 23, 2024
0.2700
0.3203
0.2700
0.3203
10,344
+0.00(+0.88%)
Jan 22, 2024
0.3500
0.3800
0.3175
0.3175
5,321
-0.00(-0.78%)
Jan 19, 2024
0.3100
0.3200
0.2950
0.3200
141,753
+0.01(+2.89%)
Jan 18, 2024
0.3034
0.3110
0.2700
0.3110
8,978
+0.00(+0.32%)
Jan 17, 2024
0.2930
0.3400
0.2930
0.3100
18,119
+0.00(+0.00%)
Jan 16, 2024
0.3239
0.3410
0.3100
0.3100
24,786
-0.01(-3.13%)
Jan 12, 2024
0.3450
0.3450
0.3200
0.3200
9,474
-0.02(-6.27%)
Jan 11, 2024
0.3400
0.3571
0.3301
0.3414
26,801
+0.01(+2.22%)
Jan 10, 2024
0.3200
0.3500
0.3200
0.3340
7,232
-0.01(-3.16%)
Jan 09, 2024
0.3380
0.3603
0.3298
0.3449
12,509
+0.00(+1.44%)
Jan 08, 2024
0.3700
0.3700
0.3300
0.3400
28,736
-0.03(-7.68%)
Jan 05, 2024
0.4010
0.4010
0.3220
0.3683
5,431
+0.02(+4.57%)
Jan 04, 2024
0.3554
0.3554
0.3319
0.3522
3,613
+0.00(+1.06%)
Jan 03, 2024
0.3349
0.3485
0.3344
0.3485
3,741
+0.01(+2.50%)
Jan 02, 2024
0.3400
0.3400
0.3200
0.3400
9,927
-0.00(-0.29%)
Dec 29, 2023
0.3390
0.3480
0.3379
0.3410
20,232
-0.01(-2.01%)
Dec 28, 2023
0.3500
0.3641
0.3480
0.3480
23,196
-0.00(-0.57%)
Dec 27, 2023
0.3500
0.3725
0.3500
0.3500
8,840
-0.02(-4.11%)
Dec 26, 2023
0.3500
0.3650
0.3500
0.3650
2,006
+0.02(+4.29%)
Dec 22, 2023
0.3766
0.3766
0.3500
0.3500
5,810
+0.00(+0.00%)
Dec 21, 2023
0.3200
0.3666
0.3200
0.3500
13,170
+0.00(+0.00%)
Dec 20, 2023
0.3220
0.3765
0.3220
0.3500
4,330
-0.01(-2.53%)
Dec 19, 2023
0.3577
0.3850
0.3400
0.3591
24,606
-0.02(-5.50%)
Dec 18, 2023
0.3900
0.3900
0.3800
0.3800
3,121
-0.01(-2.19%)
Dec 15, 2023
0.3488
0.3933
0.3488
0.3885
11,527
+0.05(+14.26%)
Dec 14, 2023
0.3455
0.3511
0.3400
0.3400
4,314
-0.02(-4.76%)
Dec 13, 2023
0.3755
0.3755
0.3561
0.3570
5,018
-0.01(-2.27%)
Dec 12, 2023
0.3780
0.3780
0.3653
0.3653
12,416
-0.02(-4.45%)
Dec 11, 2023
0.3865
0.3865
0.3455
0.3823
9,182
-0.01(-1.72%)
Dec 08, 2023
0.3900
0.3900
0.3450
0.3890
18,846
+0.01(+1.86%)
Dec 07, 2023
0.3990
0.3990
0.3686
0.3819
12,433
+0.02(+6.53%)
Dec 06, 2023
0.4000
0.4000
0.3353
0.3585
7,032
+0.02(+6.89%)
Dec 05, 2023
0.3800
0.3800
0.3354
0.3354
28,810
-0.03(-8.11%)
Dec 04, 2023
0.3797
0.3800
0.3501
0.3650
10,151
+0.02(+6.01%)
Dec 01, 2023
0.3850
0.3850
0.3443
0.3443
15,221
-0.00(-1.35%)
Nov 30, 2023
0.3653
0.3767
0.3490
0.3490
4,254
-0.06(-14.88%)
Nov 29, 2023
0.4005
0.4100
0.3799
0.4100
5,145
+0.02(+4.41%)
Nov 28, 2023
0.3470
0.3930
0.3470
0.3927
13,400
+0.01(+2.53%)
Nov 27, 2023
0.3551
0.3830
0.3551
0.3830
7,995
-0.01(-1.29%)
Nov 24, 2023
0.3401
0.3880
0.3401
0.3880
6,794
+0.02(+4.86%)
Nov 22, 2023
0.3520
0.3700
0.3500
0.3700
8,444
+0.01(+3.47%)
Nov 21, 2023
0.3634
0.3652
0.3410
0.3576
19,536
-0.01(-3.27%)
Nov 20, 2023
0.3456
0.4100
0.3456
0.3697
4,665
+0.02(+6.57%)
Nov 17, 2023
0.3300
0.3579
0.3300
0.3469
14,549
+0.01(+3.37%)
Nov 16, 2023
0.3300
0.3646
0.3074
0.3356
61,177
-0.01(-2.36%)
Nov 15, 2023
0.3620
0.3760
0.3287
0.3437
301,010
-0.02(-5.84%)
Nov 14, 2023
0.4000
0.4000
0.3500
0.3650
84,686
-0.03(-6.46%)
Nov 13, 2023
0.4000
0.4151
0.3800
0.3902
40,209
-0.04(-8.47%)
Nov 10, 2023
0.4696
0.4750
0.4200
0.4263
26,271
-0.04(-9.18%)
Nov 09, 2023
0.4200
0.4766
0.4200
0.4694
12,300
+0.03(+7.93%)
Nov 08, 2023
0.4201
0.4495
0.4200
0.4349
7,452
+0.02(+4.37%)
Nov 07, 2023
0.4179
0.4589
0.4167
0.4167
1,706
+0.00(+0.14%)
Nov 06, 2023
0.4115
0.4326
0.4052
0.4161
7,943
-0.02(-4.50%)
Nov 03, 2023
0.4020
0.4492
0.4020
0.4357
10,742
+0.01(+1.33%)
Nov 02, 2023
0.4500
0.4500
0.4125
0.4300
24,400
+0.04(+10.26%)
Nov 01, 2023
0.4530
0.4946
0.3123
0.3900
220,928
-0.14(-26.42%)
Oct 31, 2023
0.5250
0.5300
0.4720
0.5300
7,961
+0.00(+0.21%)
Oct 30, 2023
0.5500
0.5625
0.5184
0.5289
27,033
-0.03(-5.55%)
Oct 27, 2023
0.5500
0.5961
0.5500
0.5600
15,865
-0.02(-3.45%)
Oct 26, 2023
0.5800
0.5800
0.5791
0.5800
3,194
-0.03(-4.92%)
Oct 25, 2023
0.5840
0.6100
0.5673
0.6100
5,701
+0.00(+0.49%)
Oct 24, 2023
0.5890
0.6070
0.5760
0.6070
18,347
+0.00(+0.41%)
Oct 23, 2023
0.6285
0.6285
0.6045
0.6045
1,527
+0.00(+0.75%)
Oct 20, 2023
0.6020
0.6200
0.5940
0.6000
14,058
-0.02(-3.23%)
Oct 19, 2023
0.6327
0.6327
0.5890
0.6200
20,550
-0.01(-1.20%)
Oct 18, 2023
0.6109
0.6275
0.6100
0.6275
4,223
-0.04(-5.89%)
Oct 17, 2023
0.6179
0.6668
0.6070
0.6668
6,733
+0.06(+9.67%)
Oct 16, 2023
0.6617
0.6668
0.6080
0.6080
10,238
-0.02(-2.50%)
Oct 13, 2023
0.6252
0.6252
0.6236
0.6236
2,014
-0.03(-4.03%)
Oct 12, 2023
0.6250
0.6498
0.6130
0.6498
9,116
+0.02(+3.95%)
Oct 11, 2023
0.6900
0.6900
0.6251
0.6251
7,008
+0.01(+1.64%)
Oct 10, 2023
0.6600
0.6600
0.6150
0.6150
19,224
-0.08(-11.04%)
Oct 09, 2023
0.5946
0.7000
0.5946
0.6913
2,840
+0.02(+3.35%)
Oct 06, 2023
0.7060
0.7060
0.6100
0.6689
16,728
-0.02(-2.90%)
Oct 05, 2023
0.6889
0.6889
0.6889
0.6889
2,300
+0.03(+4.73%)
Oct 04, 2023
0.6837
0.6837
0.6000
0.6578
4,575
-0.03(-4.63%)
Oct 03, 2023
0.6350
0.6897
0.6217
0.6897
3,739
+0.05(+8.61%)
Oct 02, 2023
0.6687
0.7100
0.6350
0.6350
12,540
-0.02(-3.22%)
Sep 29, 2023
0.6150
0.7125
0.6150
0.6561
51,665
-0.04(-6.27%)
Sep 28, 2023
0.6000
0.7000
0.6000
0.7000
6,393
+0.07(+10.81%)
Sep 27, 2023
0.6236
0.6317
0.6000
0.6317
6,831
-0.01(-2.11%)
Sep 26, 2023
0.6000
0.6806
0.6000
0.6453
16,809
-0.00(-0.72%)
Sep 25, 2023
0.6500
0.6670
0.6500
0.6500
14,172
-0.08(-10.70%)
Sep 22, 2023
0.6833
0.7279
0.6608
0.7279
5,070
+0.03(+3.99%)
Sep 21, 2023
0.7103
0.7419
0.7000
0.7000
18,933
-0.03(-4.11%)
Sep 20, 2023
0.6600
0.8000
0.6600
0.7300
19,533
+0.01(+1.47%)
Sep 19, 2023
0.7867
0.7867
0.7194
0.7194
10,747
-0.08(-10.19%)
Sep 18, 2023
0.7601
0.8010
0.7400
0.8010
7,263
+0.04(+5.38%)
Sep 15, 2023
0.7600
0.7601
0.7600
0.7601
2,499
-0.01(-1.29%)
Sep 14, 2023
0.7804
0.7850
0.7600
0.7700
22,493
-0.01(-1.28%)
Sep 13, 2023
0.7714
0.7804
0.7542
0.7800
5,911
+0.02(+2.07%)
Sep 12, 2023
0.7489
0.7968
0.7375
0.7642
10,986
-0.03(-4.09%)
Sep 11, 2023
0.6940
0.7968
0.6940
0.7968
10,528
+0.00(+0.00%)
Sep 08, 2023
0.8176
0.9121
0.7270
0.7968
29,458
+0.01(+1.22%)
Sep 07, 2023
0.7001
0.9468
0.6801
0.7872
57,377
+0.01(+0.94%)
Sep 06, 2023
0.7619
0.7900
0.7001
0.7799
15,636
+0.05(+6.84%)
Sep 05, 2023
0.7250
0.7536
0.6900
0.7300
30,891
-0.05(-6.40%)
Sep 01, 2023
0.7500
0.8200
0.7500
0.7799
804
+0.03(+3.99%)
Aug 31, 2023
0.7500
0.7750
0.7000
0.7500
22,752
-0.03(-3.85%)
Aug 30, 2023
0.7700
0.7970
0.7700
0.7800
4,935
+0.01(+1.30%)
Aug 29, 2023
0.7700
0.7700
0.7700
0.7700
1,682
-0.04(-4.41%)
Aug 28, 2023
0.8925
0.8925
0.7704
0.8055
17,110
+0.03(+3.27%)
Aug 25, 2023
0.7925
0.7960
0.7700
0.7800
12,537
+0.00(+0.00%)
Aug 24, 2023
0.7681
0.7901
0.7681
0.7800
15,175
+0.03(+4.00%)
Aug 23, 2023
0.7700
0.7789
0.7500
0.7500
11,041
-0.11(-12.41%)
Aug 22, 2023
0.8913
0.9263
0.8000
0.8563
23,593
-0.07(-7.92%)
Aug 21, 2023
0.8400
0.9607
0.8400
0.9300
50,882
+0.11(+12.96%)
Aug 18, 2023
0.7500
0.8233
0.7310
0.8233
10,686
+0.11(+15.96%)
Aug 17, 2023
0.7000
0.7100
0.6720
0.7100
35,026
+0.04(+5.78%)
Aug 16, 2023
0.6611
0.6897
0.6611
0.6712
5,223
+0.01(+1.91%)
Aug 15, 2023
0.6348
0.6718
0.6301
0.6586
49,042
+0.04(+7.33%)
Aug 14, 2023
0.6200
0.6512
0.5908
0.6136
14,783
-0.02(-3.45%)
Aug 11, 2023
0.6669
0.6670
0.6224
0.6355
9,127
-0.02(-3.35%)
Aug 10, 2023
0.6395
0.6830
0.6374
0.6575
38,186
+0.02(+3.25%)
Aug 09, 2023
0.6330
0.6377
0.5990
0.6368
9,080
+0.04(+5.94%)
Aug 08, 2023
0.6353
0.6353
0.6005
0.6011
2,801
-0.03(-5.22%)
Aug 07, 2023
0.6863
0.6863
0.6300
0.6342
50,923
+0.03(+5.70%)
Aug 04, 2023
0.6154
0.6640
0.5920
0.6000
10,613
-0.02(-3.65%)
Aug 03, 2023
0.5480
0.6483
0.5480
0.6227
33,389
+0.03(+4.30%)
Aug 02, 2023
0.6352
0.6659
0.5970
0.5970
33,061
-0.07(-10.53%)
Aug 01, 2023
0.6651
0.6900
0.6500
0.6673
13,951
-0.02(-3.29%)
Jul 31, 2023
0.6915
0.6998
0.6600
0.6900
9,606
+0.02(+3.48%)
Jul 28, 2023
0.6705
0.6922
0.6542
0.6668
8,809
-0.00(-0.67%)
Jul 27, 2023
0.7500
0.7500
0.6713
0.6713
2,945
-0.03(-4.29%)
Jul 26, 2023
0.6500
0.7549
0.6500
0.7014
6,214
+0.04(+6.58%)
Jul 25, 2023
0.6500
0.7471
0.6500
0.6581
16,937
-0.04(-5.58%)
Jul 24, 2023
0.6501
0.7892
0.6501
0.6970
8,036
+0.03(+4.34%)
Jul 21, 2023
0.6501
0.7174
0.6501
0.6680
77,226
-0.01(-1.75%)
Jul 20, 2023
0.7001
0.7430
0.6642
0.6799
78,039
-0.10(-13.17%)
Jul 19, 2023
0.8000
0.8242
0.7600
0.7830
14,674
-0.07(-8.38%)
Jul 18, 2023
0.7910
0.8860
0.7910
0.8546
13,469
-0.03(-2.85%)
Jul 17, 2023
0.8700
0.9800
0.8386
0.8797
30,965
-0.04(-4.38%)
Jul 14, 2023
0.9800
0.9800
0.9124
0.9200
15,204
-0.01(-1.08%)
Jul 13, 2023
0.9387
0.9800
0.9300
0.9300
12,850
-0.01(-0.85%)
Jul 12, 2023
0.9935
1.010
0.9380
0.9380
9,101
-0.04(-3.79%)
Jul 11, 2023
0.9250
0.9750
0.9250
0.9750
20,805
-0.01(-0.51%)
Jul 10, 2023
1.020
1.020
0.9055
0.9800
45,904
-0.07(-6.67%)
Jul 07, 2023
1.110
1.110
1.020
1.050
10,256
+0.02(+1.94%)
Jul 06, 2023
0.9500
1.030
0.9500
1.030
16,583
+0.06(+6.22%)
Jul 05, 2023
1.065
1.085
0.9697
0.9697
23,396
-0.16(-13.80%)
Jul 03, 2023
1.210
1.210
1.080
1.125
31,530
-0.01(-1.32%)
Jun 30, 2023
1.110
1.150
1.100
1.140
36,204
+0.04(+3.64%)
Jun 29, 2023
1.100
1.140
1.050
1.100
57,817
+0.07(+6.80%)
Jun 28, 2023
0.7950
1.030
0.7950
1.030
52,210
+0.14(+15.51%)
Jun 27, 2023
1.050
1.070
0.8700
0.8917
125,326
-0.18(-16.66%)
Jun 26, 2023
1.170
1.170
1.060
1.070
49,742
-0.11(-9.32%)
Jun 23, 2023
1.280
1.280
1.180
1.180
90,474
-0.07(-5.60%)
Jun 22, 2023
1.300
1.300
1.210
1.250
86,998
+0.04(+3.56%)
Jun 21, 2023
1.030
1.270
1.020
1.207
159,707
+0.19(+18.33%)
Jun 20, 2023
0.9700
1.040
0.9500
1.020
84,373
+0.07(+7.61%)
Jun 16, 2023
0.9800
0.9800
0.9100
0.9479
64,404
+0.05(+5.32%)
Jun 15, 2023
0.9000
0.9000
0.8765
0.9000
27,583
+0.02(+1.69%)
Jun 14, 2023
0.9219
0.9219
0.8708
0.8850
22,037
-0.01(-1.63%)
Jun 13, 2023
0.9215
0.9215
0.8971
0.8997
33,649
+0.02(+2.24%)
Jun 12, 2023
0.8850
0.9370
0.8650
0.8800
39,610
-0.00(-0.46%)
Jun 09, 2023
0.8200
0.9200
0.8200
0.8841
79,964
+0.02(+2.02%)
Jun 08, 2023
0.7900
0.8700
0.7493
0.8666
58,063
+0.07(+8.71%)
Jun 07, 2023
0.6180
0.8249
0.6066
0.7972
149,202
+0.09(+12.04%)
Jun 06, 2023
0.6900
0.7350
0.6900
0.7115
18,790
+0.01(+1.64%)
Jun 05, 2023
0.7500
0.7500
0.6900
0.7000
8,517
-0.02(-2.78%)
Jun 02, 2023
0.7420
0.7500
0.7200
0.7200
16,076
-0.02(-3.00%)
Jun 01, 2023
0.7800
0.7800
0.6900
0.7423
14,366
+0.05(+7.58%)
May 31, 2023
0.6950
0.7192
0.6900
0.6900
9,216
+0.01(+1.47%)
May 30, 2023
0.7200
0.7499
0.6800
0.6800
17,442
-0.04(-6.05%)
May 26, 2023
0.7500
0.7500
0.7238
0.7238
11,259
-0.01(-1.84%)
May 25, 2023
0.7350
0.7406
0.7200
0.7374
23,677
-0.00(-0.61%)
May 24, 2023
0.7600
0.7600
0.7121
0.7419
43,267
+0.01(+1.49%)
May 23, 2023
0.7400
0.7474
0.6966
0.7310
34,941
-0.02(-2.53%)
May 22, 2023
0.6985
0.7500
0.6824
0.7500
16,055
+0.01(+1.67%)
May 19, 2023
0.6895
0.7500
0.6390
0.7377
23,735
+0.00(+0.45%)
May 18, 2023
0.6606
0.7344
0.6606
0.7344
15,003
+0.03(+4.91%)
May 17, 2023
0.6500
0.8000
0.6500
0.7000
26,182
-0.04(-4.96%)
May 16, 2023
0.7364
0.7500
0.7226
0.7365
37,849
-0.01(-1.80%)
May 15, 2023
0.7950
0.7950
0.7500
0.7500
47,704
+0.00(+0.19%)
May 12, 2023
0.6997
0.7582
0.6267
0.7486
19,859
+0.08(+11.38%)
May 11, 2023
0.5464
0.7000
0.5200
0.6721
103,850
+0.04(+6.68%)
May 10, 2023
0.8492
0.9500
0.6300
0.6300
422,849
-0.18(-22.05%)
May 09, 2023
0.6000
0.8400
0.5500
0.8082
418,746
+0.25(+44.32%)
May 08, 2023
0.3684
0.5800
0.3556
0.5600
529,828
+0.21(+61.43%)
May 05, 2023
0.3552
0.3570
0.3324
0.3469
9,072
-0.01(-2.83%)
May 04, 2023
0.3700
0.3700
0.3570
0.3570
7,353
-0.01(-3.51%)
May 03, 2023
0.3500
0.3700
0.3500
0.3700
10,667
+0.02(+5.71%)
May 02, 2023
0.3700
0.3710
0.3478
0.3500
33,426
-0.01(-2.78%)
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.