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
American Cannabis Company Inc
(OP:
AMMJ
)
0.0075
-0.0008 (-9.64%)
Streaming Delayed Price
Updated: 2:42 PM EDT, May 31, 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, 2021
0.2300
0.2447
0.2300
0.2301
57,800
+0.00(+0.04%)
Apr 29, 2021
0.2498
0.2525
0.2115
0.2300
257,729
-0.02(-6.31%)
Apr 28, 2021
0.2499
0.2499
0.2313
0.2455
217,964
+0.00(+1.45%)
Apr 27, 2021
0.2300
0.2455
0.2105
0.2420
253,350
+0.02(+11.01%)
Apr 26, 2021
0.2000
0.2300
0.2000
0.2180
241,065
+0.02(+11.79%)
Apr 23, 2021
0.1855
0.2090
0.1730
0.1950
212,600
-0.00(-1.52%)
Apr 22, 2021
0.1871
0.2000
0.1703
0.1980
107,332
+0.01(+7.55%)
Apr 21, 2021
0.1900
0.2090
0.1741
0.1841
123,616
+0.00(+0.60%)
Apr 20, 2021
0.1700
0.2730
0.1700
0.1830
144,133
-0.00(-2.14%)
Apr 19, 2021
0.1898
0.1995
0.1700
0.1870
148,608
-0.00(-1.48%)
Apr 16, 2021
0.1997
0.1997
0.1700
0.1898
354,300
+0.00(+0.05%)
Apr 15, 2021
0.2103
0.2243
0.1706
0.1897
471,002
-0.02(-9.67%)
Apr 14, 2021
0.2000
0.2283
0.1770
0.2100
149,182
+0.01(+2.44%)
Apr 13, 2021
0.2089
0.2283
0.1901
0.2050
283,950
+0.01(+2.76%)
Apr 12, 2021
0.2390
0.2390
0.1940
0.1995
378,703
-0.03(-11.73%)
Apr 09, 2021
0.2120
0.2500
0.2120
0.2260
130,600
-0.01(-5.87%)
Apr 08, 2021
0.2748
0.2748
0.2130
0.2401
163,803
+0.00(+0.04%)
Apr 07, 2021
0.2500
0.2800
0.2300
0.2400
92,338
-0.01(-4.00%)
Apr 06, 2021
0.2376
0.2500
0.2302
0.2500
157,863
+0.01(+2.04%)
Apr 05, 2021
0.2400
0.2830
0.2300
0.2450
293,961
+0.02(+8.41%)
Apr 01, 2021
0.2500
0.2500
0.2210
0.2260
374,400
-0.01(-2.16%)
Mar 31, 2021
0.2198
0.2500
0.1940
0.2310
676,174
+0.03(+12.68%)
Mar 30, 2021
0.2199
0.2199
0.1951
0.2050
413,278
-0.01(-6.78%)
Mar 29, 2021
0.2055
0.2400
0.1950
0.2199
294,346
+0.02(+8.59%)
Mar 26, 2021
0.2148
0.2195
0.1963
0.2025
441,000
-0.00(-1.22%)
Mar 25, 2021
0.2110
0.2249
0.1940
0.2050
770,876
-0.01(-2.38%)
Mar 24, 2021
0.2480
0.2480
0.2030
0.2100
880,629
-0.04(-15.63%)
Mar 23, 2021
0.2600
0.2698
0.2230
0.2489
371,593
-0.01(-4.27%)
Mar 22, 2021
0.2950
0.2999
0.2493
0.2600
512,670
-0.02(-7.01%)
Mar 19, 2021
0.2900
0.3100
0.2651
0.2796
533,800
-0.01(-3.59%)
Mar 18, 2021
0.3094
0.3100
0.2825
0.2900
170,403
-0.02(-6.27%)
Mar 17, 2021
0.3150
0.3300
0.2900
0.3094
190,321
-0.01(-3.31%)
Mar 16, 2021
0.3100
0.3500
0.2749
0.3200
1,024,582
+0.02(+8.40%)
Mar 15, 2021
0.2821
0.3100
0.2802
0.2952
441,849
+0.01(+1.79%)
Mar 12, 2021
0.2900
0.2964
0.2735
0.2900
187,300
+0.00(+0.00%)
Mar 11, 2021
0.2750
0.3499
0.2740
0.2900
355,584
+0.01(+5.07%)
Mar 10, 2021
0.2810
0.3136
0.2685
0.2760
219,831
-0.01(-4.83%)
Mar 09, 2021
0.2783
0.3000
0.2583
0.2900
201,810
+0.02(+6.74%)
Mar 08, 2021
0.2999
0.3100
0.2502
0.2717
445,136
+0.00(+0.63%)
Mar 05, 2021
0.1900
0.2950
0.1900
0.2700
745,400
+0.08(+38.46%)
Mar 04, 2021
0.2165
0.2320
0.1700
0.1950
1,017,367
-0.02(-8.45%)
Mar 03, 2021
0.2325
0.2530
0.1902
0.2130
1,470,791
-0.02(-9.36%)
Mar 02, 2021
0.2750
0.3300
0.2100
0.2350
1,085,498
-0.05(-16.07%)
Mar 01, 2021
0.3000
0.3380
0.2400
0.2800
1,488,835
-0.05(-14.63%)
Feb 26, 2021
0.3725
0.3725
0.3000
0.3280
293,200
-0.00(-0.61%)
Feb 25, 2021
0.3450
0.3797
0.3200
0.3300
674,733
-0.02(-4.65%)
Feb 24, 2021
0.3203
0.3499
0.3131
0.3461
555,184
+0.03(+8.05%)
Feb 23, 2021
0.3760
0.3800
0.3000
0.3203
879,827
-0.05(-13.43%)
Feb 22, 2021
0.3988
0.3988
0.3600
0.3700
287,406
-0.02(-5.13%)
Feb 19, 2021
0.3500
0.4300
0.3500
0.3900
649,200
+0.04(+11.40%)
Feb 18, 2021
0.3400
0.4248
0.3400
0.3501
770,537
-0.04(-11.37%)
Feb 17, 2021
0.4350
0.4600
0.3800
0.3950
906,435
-0.03(-8.14%)
Feb 16, 2021
0.4200
0.4800
0.3958
0.4300
708,417
+0.01(+2.38%)
Feb 12, 2021
0.4970
0.4970
0.3449
0.4200
1,563,700
-0.01(-2.33%)
Feb 11, 2021
0.6001
0.6600
0.4000
0.4300
3,942,695
-0.11(-20.37%)
Feb 10, 2021
0.4000
0.5499
0.3699
0.5400
3,880,547
+0.17(+45.95%)
Feb 09, 2021
0.3525
0.3800
0.3500
0.3700
1,082,397
+0.02(+4.96%)
Feb 08, 2021
0.4100
0.4100
0.3300
0.3525
2,476,687
-0.01(-2.08%)
Feb 05, 2021
0.3500
0.3850
0.3350
0.3600
2,041,000
+0.03(+8.27%)
Feb 04, 2021
0.3350
0.3970
0.3200
0.3325
4,015,984
+0.02(+5.56%)
Feb 03, 2021
0.1880
0.3190
0.1805
0.3150
4,264,746
+0.13(+74.03%)
Feb 02, 2021
0.1750
0.1850
0.1680
0.1810
1,111,106
+0.01(+3.43%)
Feb 01, 2021
0.1800
0.1850
0.1675
0.1750
901,200
+0.00(+2.10%)
Jan 29, 2021
0.2000
0.2000
0.1650
0.1714
906,500
-0.02(-9.31%)
Jan 28, 2021
0.1700
0.2000
0.1690
0.1890
658,085
+0.02(+9.57%)
Jan 27, 2021
0.1850
0.2100
0.1700
0.1725
1,063,013
-0.02(-11.49%)
Jan 26, 2021
0.1820
0.2040
0.1801
0.1949
839,275
+0.01(+7.09%)
Jan 25, 2021
0.2400
0.2400
0.1730
0.1820
1,360,823
-0.02(-11.44%)
Jan 22, 2021
0.2300
0.2470
0.1810
0.2055
2,153,600
-0.02(-9.87%)
Jan 21, 2021
0.1770
0.2350
0.1695
0.2280
2,461,615
+0.07(+39.88%)
Jan 20, 2021
0.1500
0.1640
0.1450
0.1630
1,021,882
+0.02(+15.60%)
Jan 19, 2021
0.1520
0.1649
0.1350
0.1410
1,606,762
-0.01(-6.00%)
Jan 15, 2021
0.1230
0.1500
0.1150
0.1500
3,368,400
+0.03(+30.10%)
Jan 14, 2021
0.0820
0.1153
0.0820
0.1153
1,889,442
+0.03(+40.61%)
Jan 13, 2021
0.0900
0.0920
0.0800
0.0820
1,077,150
-0.00(-3.42%)
Jan 12, 2021
0.0800
0.0900
0.0800
0.0849
939,415
+0.00(+4.56%)
Jan 11, 2021
0.0900
0.1200
0.0812
0.0812
426,328
-0.01(-7.73%)
Jan 08, 2021
0.0935
0.0935
0.0880
0.0880
1,047,100
-0.00(-3.30%)
Jan 07, 2021
0.0861
0.0979
0.0810
0.0910
1,469,368
+0.01(+13.18%)
Jan 06, 2021
0.0823
0.0900
0.0790
0.0804
1,855,075
+0.00(+1.77%)
Jan 05, 2021
0.0740
0.0790
0.0688
0.0790
452,553
+0.01(+16.69%)
Jan 04, 2021
0.0703
0.0763
0.0675
0.0677
1,294,243
-0.00(-5.05%)
Dec 31, 2020
0.0713
0.0713
0.0713
443,075
+0.00(+0.42%)
Dec 30, 2020
0.0722
0.0790
0.0710
0.0710
443,075
-0.00(-4.05%)
Dec 29, 2020
0.0650
0.0790
0.0650
0.0740
233,592
+0.00(+0.95%)
Dec 28, 2020
0.0780
0.0780
0.0683
0.0733
1,172,736
-0.00(-0.95%)
Dec 24, 2020
0.0700
0.0740
0.0700
0.0740
478,300
+0.00(+1.37%)
Dec 23, 2020
0.0720
0.0750
0.0660
0.0730
1,642,936
+0.00(+1.39%)
Dec 22, 2020
0.0800
0.0800
0.0665
0.0720
1,981,599
-0.01(-11.87%)
Dec 21, 2020
0.0900
0.0900
0.0750
0.0817
1,583,404
-0.01(-7.16%)
Dec 18, 2020
0.0836
0.0900
0.0807
0.0880
750,200
+0.01(+7.32%)
Dec 17, 2020
0.0780
0.0999
0.0780
0.0820
681,120
+0.00(+0.49%)
Dec 16, 2020
0.0707
0.0965
0.0689
0.0816
558,059
+0.00(+1.24%)
Dec 15, 2020
0.0941
0.0975
0.0770
0.0806
1,347,584
-0.01(-14.07%)
Dec 14, 2020
0.0990
0.1000
0.0900
0.0938
346,246
+0.00(+4.22%)
Dec 11, 2020
0.0955
0.1099
0.0900
0.0900
1,136,900
+0.00(+3.09%)
Dec 10, 2020
0.1050
0.1050
0.0800
0.0873
2,334,370
-0.02(-20.64%)
Dec 09, 2020
0.1088
0.1200
0.1030
0.1100
410,465
+0.00(+1.85%)
Dec 08, 2020
0.1195
0.1259
0.1080
0.1080
662,179
-0.00(-3.31%)
Dec 07, 2020
0.1100
0.1175
0.1040
0.1117
1,239,094
+0.01(+6.38%)
Dec 04, 2020
0.1000
0.1060
0.0930
0.1050
1,849,000
+0.01(+9.26%)
Dec 03, 2020
0.1000
0.1000
0.0912
0.0961
1,150,758
+0.00(+1.16%)
Dec 02, 2020
0.0911
0.1000
0.0902
0.0950
1,069,525
-0.01(-5.00%)
Dec 01, 2020
0.1168
0.1175
0.0911
0.1000
1,550,950
-0.01(-9.09%)
Nov 30, 2020
0.0850
0.1107
0.0850
0.1100
1,233,815
+0.02(+29.41%)
Nov 27, 2020
0.0815
0.1048
0.0815
0.0850
142,600
-0.00(-0.58%)
Nov 25, 2020
0.0890
0.0900
0.0801
0.0855
343,400
-0.00(-3.93%)
Nov 24, 2020
0.0750
0.0912
0.0749
0.0890
1,227,300
+0.02(+25.35%)
Nov 23, 2020
0.0830
0.0930
0.0672
0.0710
1,038,755
-0.01(-14.46%)
Nov 20, 2020
0.0800
0.0899
0.0789
0.0830
517,200
-0.00(-0.12%)
Nov 19, 2020
0.0805
0.0930
0.0802
0.0831
896,616
-0.00(-4.70%)
Nov 18, 2020
0.1000
0.1100
0.0853
0.0872
1,465,800
-0.01(-12.80%)
Nov 17, 2020
0.1125
0.1199
0.0921
0.1000
800,584
-0.01(-12.66%)
Nov 16, 2020
0.1250
0.1475
0.1130
0.1145
1,261,004
-0.01(-10.05%)
Nov 13, 2020
0.1397
0.1400
0.1130
0.1273
919,000
-0.01(-5.70%)
Nov 12, 2020
0.1290
0.1400
0.1220
0.1350
572,924
+0.01(+8.00%)
Nov 11, 2020
0.1375
0.1440
0.1130
0.1250
934,343
+0.00(+0.00%)
Nov 10, 2020
0.1430
0.1450
0.1125
0.1250
1,295,735
+0.01(+4.17%)
Nov 09, 2020
0.1000
0.1285
0.0900
0.1200
2,080,066
+0.04(+44.40%)
Nov 06, 2020
0.0734
0.0900
0.0730
0.0831
785,300
+0.01(+16.22%)
Nov 05, 2020
0.0701
0.0734
0.0630
0.0715
435,875
+0.01(+8.33%)
Nov 04, 2020
0.0649
0.0670
0.0603
0.0660
272,643
+0.00(+1.54%)
Nov 03, 2020
0.0564
0.0660
0.0553
0.0650
226,550
+0.01(+17.12%)
Nov 02, 2020
0.0535
0.0610
0.0535
0.0555
174,785
+0.00(+0.18%)
Oct 30, 2020
0.0500
0.0734
0.0500
0.0554
66,300
+0.00(+5.32%)
Oct 29, 2020
0.0500
0.0542
0.0500
0.0526
53,254
-0.00(-1.87%)
Oct 28, 2020
0.0510
0.0561
0.0503
0.0536
97,713
+0.00(+4.89%)
Oct 27, 2020
0.0553
0.0590
0.0511
0.0511
315,043
-0.00(-4.84%)
Oct 26, 2020
0.0517
0.0660
0.0510
0.0537
218,693
-0.00(-3.94%)
Oct 23, 2020
0.0524
0.0640
0.0524
0.0559
443,600
-0.00(-3.12%)
Oct 22, 2020
0.0600
0.0740
0.0510
0.0577
283,584
+0.00(+0.70%)
Oct 21, 2020
0.0597
0.0740
0.0570
0.0573
480,729
+0.00(+4.18%)
Oct 20, 2020
0.0600
0.0884
0.0540
0.0550
662,448
-0.01(-11.29%)
Oct 19, 2020
0.0650
0.0743
0.0606
0.0620
401,561
-0.00(-6.06%)
Oct 16, 2020
0.0698
0.0750
0.0642
0.0660
714,800
+0.00(+4.76%)
Oct 15, 2020
0.0511
0.0698
0.0511
0.0630
372,018
+0.01(+14.55%)
Oct 14, 2020
0.0502
0.0550
0.0502
0.0550
305,729
+0.00(+5.77%)
Oct 13, 2020
0.0502
0.0541
0.0501
0.0520
140,635
+0.00(+3.79%)
Oct 12, 2020
0.0525
0.0580
0.0500
0.0501
767,036
-0.00(-4.57%)
Oct 09, 2020
0.0500
0.0580
0.0500
0.0525
331,900
+0.00(+2.14%)
Oct 08, 2020
0.0514
0.0567
0.0514
0.0514
657,153
-0.00(-4.99%)
Oct 07, 2020
0.0590
0.0590
0.0512
0.0541
344,328
+0.00(+4.64%)
Oct 06, 2020
0.0600
0.0649
0.0500
0.0517
510,114
-0.01(-13.83%)
Oct 05, 2020
0.0613
0.0640
0.0600
0.0600
213,693
-0.00(-4.00%)
Oct 02, 2020
0.0600
0.0665
0.0600
0.0625
57,200
+0.00(+1.30%)
Oct 01, 2020
0.0601
0.0680
0.0600
0.0617
37,371
+0.00(+2.66%)
Sep 30, 2020
0.0649
0.0649
0.0551
0.0601
247,536
-0.00(-3.06%)
Sep 29, 2020
0.0605
0.0670
0.0540
0.0620
108,180
+0.01(+12.93%)
Sep 28, 2020
0.0521
0.0609
0.0521
0.0549
226,430
-0.01(-12.86%)
Sep 25, 2020
0.0649
0.0649
0.0550
0.0630
407,400
-0.00(-2.93%)
Sep 24, 2020
0.0690
0.0690
0.0548
0.0649
616,122
+0.00(+3.67%)
Sep 23, 2020
0.0625
0.0680
0.0625
0.0626
471,558
-0.01(-9.67%)
Sep 22, 2020
0.0632
0.0720
0.0625
0.0693
239,975
-0.00(-1.00%)
Sep 21, 2020
0.0740
0.0740
0.0632
0.0700
76,241
-0.00(-3.98%)
Sep 18, 2020
0.0719
0.0740
0.0622
0.0729
180,900
-0.00(-2.28%)
Sep 17, 2020
0.0620
0.0755
0.0620
0.0746
75,796
-0.00(-1.06%)
Sep 16, 2020
0.0779
0.0779
0.0704
0.0754
100,374
-0.00(-3.21%)
Sep 15, 2020
0.0770
0.0779
0.0690
0.0779
324,954
+0.00(+3.87%)
Sep 14, 2020
0.0657
0.0800
0.0657
0.0750
860,418
-0.01(-8.54%)
Sep 11, 2020
0.0777
0.0839
0.0724
0.0820
602,400
-0.00(-3.19%)
Sep 10, 2020
0.0910
0.0920
0.0789
0.0847
681,237
-0.01(-7.43%)
Sep 09, 2020
0.0985
0.0985
0.0850
0.0915
123,599
+0.00(+2.35%)
Sep 08, 2020
0.0920
0.0935
0.0851
0.0894
128,741
-0.00(-2.83%)
Sep 04, 2020
0.0851
0.1000
0.0851
0.0920
95,900
+0.00(+0.77%)
Sep 03, 2020
0.0820
0.0935
0.0820
0.0913
107,331
+0.00(+0.00%)
Sep 02, 2020
0.0825
0.0926
0.0820
0.0913
139,320
+0.01(+10.00%)
Sep 01, 2020
0.0820
0.0910
0.0820
0.0830
848,998
-0.01(-6.95%)
Aug 31, 2020
0.1049
0.1155
0.0854
0.0892
962,627
-0.02(-16.56%)
Aug 28, 2020
0.0952
0.1111
0.0944
0.1069
70,700
+0.01(+12.53%)
Aug 27, 2020
0.0944
0.1207
0.0944
0.0950
183,346
-0.01(-5.00%)
Aug 26, 2020
0.1111
0.1243
0.1000
0.1000
383,159
-0.01(-13.04%)
Aug 25, 2020
0.1243
0.1243
0.1111
0.1150
128,738
-0.01(-7.41%)
Aug 24, 2020
0.1075
0.1258
0.1070
0.1242
305,180
+0.01(+12.09%)
Aug 21, 2020
0.1060
0.1225
0.0940
0.1108
669,800
+0.01(+14.23%)
Aug 20, 2020
0.0968
0.1111
0.0840
0.0970
254,379
+0.01(+6.01%)
Aug 19, 2020
0.0920
0.0920
0.0801
0.0915
127,517
-0.00(-0.44%)
Aug 18, 2020
0.0900
0.0955
0.0777
0.0919
88,194
+0.00(+2.11%)
Aug 17, 2020
0.0900
0.1195
0.0900
0.0900
413,788
-0.00(-5.16%)
Aug 14, 2020
0.1000
0.1195
0.0900
0.0949
293,000
+0.00(+5.33%)
Aug 13, 2020
0.0900
0.1100
0.0900
0.0901
572,350
-0.01(-9.90%)
Aug 12, 2020
0.1001
0.1101
0.0911
0.1000
527,495
-0.01(-10.07%)
Aug 11, 2020
0.1000
0.1200
0.1000
0.1112
131,975
+0.00(+2.68%)
Aug 10, 2020
0.1080
0.1200
0.1051
0.1083
84,000
+0.00(+0.28%)
Aug 07, 2020
0.1200
0.1200
0.1070
0.1080
92,700
-0.01(-6.09%)
Aug 06, 2020
0.1026
0.1200
0.1026
0.1150
103,082
+0.01(+6.78%)
Aug 05, 2020
0.1016
0.1155
0.1001
0.1077
129,119
-0.01(-6.51%)
Aug 04, 2020
0.1011
0.1260
0.1001
0.1152
39,230
-0.00(-0.26%)
Aug 03, 2020
0.1001
0.1200
0.1001
0.1155
164,601
+0.00(+1.23%)
Jul 31, 2020
0.1070
0.1141
0.1003
0.1141
141,900
+0.00(+3.73%)
Jul 30, 2020
0.1096
0.1100
0.1000
0.1100
49,847
+0.00(+0.00%)
Jul 29, 2020
0.1030
0.1141
0.1000
0.1100
103,085
-0.00(-2.05%)
Jul 28, 2020
0.1121
0.1141
0.1025
0.1123
25,526
+0.00(+2.56%)
Jul 27, 2020
0.1060
0.1150
0.1005
0.1095
410,272
-0.00(-0.45%)
Jul 24, 2020
0.1150
0.1150
0.1050
0.1100
354,300
-0.00(-2.83%)
Jul 23, 2020
0.1090
0.1265
0.1046
0.1132
54,394
+0.00(+2.26%)
Jul 22, 2020
0.1270
0.1270
0.1105
0.1107
496,045
-0.02(-12.70%)
Jul 21, 2020
0.1155
0.1270
0.1106
0.1268
306,293
+0.01(+10.26%)
Jul 20, 2020
0.1300
0.1300
0.1150
0.1150
145,420
-0.00(-4.17%)
Jul 17, 2020
0.1231
0.1370
0.1150
0.1200
105,400
-0.00(-0.25%)
Jul 16, 2020
0.1230
0.1260
0.1200
0.1203
77,029
-0.00(-2.20%)
Jul 15, 2020
0.1250
0.1260
0.1150
0.1230
242,745
+0.01(+6.86%)
Jul 14, 2020
0.1111
0.1385
0.1111
0.1151
577,050
+0.00(+0.96%)
Jul 13, 2020
0.1284
0.1478
0.1122
0.1140
480,509
-0.02(-12.98%)
Jul 10, 2020
0.1501
0.1649
0.1310
0.1310
163,500
-0.02(-13.25%)
Jul 09, 2020
0.1560
0.1700
0.1480
0.1510
186,438
-0.01(-8.21%)
Jul 08, 2020
0.1401
0.1700
0.1401
0.1645
165,506
+0.01(+8.94%)
Jul 07, 2020
0.1505
0.1600
0.1401
0.1510
95,090
+0.01(+5.74%)
Jul 06, 2020
0.1159
0.1553
0.1159
0.1428
339,856
+0.02(+19.00%)
Jul 02, 2020
0.1200
0.1290
0.1150
0.1200
384,300
-0.00(-3.61%)
Jul 01, 2020
0.1350
0.1350
0.1200
0.1245
169,627
-0.01(-4.60%)
Jun 30, 2020
0.1410
0.1410
0.1305
0.1305
117,731
+0.00(+0.46%)
Jun 29, 2020
0.1223
0.1410
0.1160
0.1299
195,315
+0.01(+8.16%)
Jun 26, 2020
0.1395
0.1470
0.1150
0.1201
221,100
-0.02(-11.89%)
Jun 25, 2020
0.1361
0.1589
0.1300
0.1363
229,386
-0.01(-9.13%)
Jun 24, 2020
0.1470
0.1669
0.1300
0.1500
183,942
-0.01(-6.19%)
Jun 23, 2020
0.1400
0.1669
0.1400
0.1599
121,452
+0.00(+2.04%)
Jun 22, 2020
0.1700
0.1748
0.1440
0.1567
142,517
-0.01(-8.15%)
Jun 19, 2020
0.1784
0.1788
0.1410
0.1706
151,200
+0.01(+6.56%)
Jun 18, 2020
0.1600
0.1800
0.1500
0.1601
71,771
+0.00(+1.33%)
Jun 17, 2020
0.1860
0.1860
0.1580
0.1580
115,239
-0.01(-4.24%)
Jun 16, 2020
0.1600
0.1800
0.1600
0.1650
69,873
+0.00(+1.73%)
Jun 15, 2020
0.1533
0.1697
0.1466
0.1622
91,282
+0.00(+1.38%)
Jun 12, 2020
0.1530
0.1749
0.1466
0.1600
286,200
+0.01(+7.17%)
Jun 11, 2020
0.1948
0.2000
0.1466
0.1493
286,862
-0.03(-16.92%)
Jun 10, 2020
0.1763
0.2090
0.1500
0.1797
331,707
-0.00(-0.17%)
Jun 09, 2020
0.1950
0.2090
0.1763
0.1800
166,628
-0.02(-10.00%)
Jun 08, 2020
0.2090
0.2090
0.1763
0.2000
107,725
+0.00(+0.00%)
Jun 05, 2020
0.1825
0.2090
0.1825
0.2000
78,600
+0.01(+5.26%)
Jun 04, 2020
0.1700
0.2090
0.1700
0.1900
71,032
+0.01(+4.11%)
Jun 03, 2020
0.1900
0.2090
0.1825
0.1825
90,512
-0.01(-6.41%)
Jun 02, 2020
0.1863
0.1950
0.1700
0.1950
85,398
+0.01(+5.41%)
Jun 01, 2020
0.1901
0.1901
0.1710
0.1850
42,140
-0.00(-0.54%)
May 29, 2020
0.1926
0.1950
0.1851
0.1860
45,300
-0.01(-4.62%)
May 28, 2020
0.1850
0.2000
0.1850
0.1950
181,059
-0.00(-0.51%)
May 27, 2020
0.2034
0.2034
0.1798
0.1960
119,677
-0.01(-3.69%)
May 26, 2020
0.2400
0.2400
0.1820
0.2035
500,284
-0.03(-12.66%)
May 22, 2020
0.2000
0.2385
0.1800
0.2330
318,400
+0.05(+28.37%)
May 21, 2020
0.1850
0.2000
0.1733
0.1815
110,969
+0.01(+4.91%)
May 20, 2020
0.1699
0.1995
0.1600
0.1730
155,403
+0.01(+8.12%)
May 19, 2020
0.1650
0.1699
0.1455
0.1600
61,484
-0.01(-3.03%)
May 18, 2020
0.1575
0.1800
0.1271
0.1650
97,348
+0.01(+3.19%)
May 15, 2020
0.1500
0.1600
0.1364
0.1599
31,700
+0.01(+10.28%)
May 14, 2020
0.1300
0.1600
0.1300
0.1450
42,391
-0.00(-1.36%)
May 13, 2020
0.1606
0.1725
0.1410
0.1470
48,889
+0.00(+0.07%)
May 12, 2020
0.1620
0.1620
0.1430
0.1469
33,622
-0.01(-9.15%)
May 11, 2020
0.1779
0.1844
0.1430
0.1617
102,927
-0.01(-3.46%)
May 08, 2020
0.1530
0.1798
0.1530
0.1675
46,600
+0.00(+2.76%)
May 07, 2020
0.1460
0.1797
0.1420
0.1630
99,750
+0.02(+10.88%)
May 06, 2020
0.1470
0.1798
0.1470
0.1470
87,148
-0.01(-8.18%)
May 05, 2020
0.1500
0.1800
0.1500
0.1601
61,687
-0.01(-3.26%)
May 04, 2020
0.1650
0.1699
0.1500
0.1655
50,755
+0.00(+0.30%)
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.