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
Indiva Ltd
(OP:
NDVAF
)
0.0349
-0.0034 (-8.88%)
Streaming Delayed Price
Updated: 3:50 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, 2020
0.2950
0.2950
0.2731
0.2731
60,553
-0.02(-8.02%)
Apr 29, 2020
0.2983
0.3000
0.2774
0.2969
73,020
+0.01(+4.14%)
Apr 28, 2020
0.2752
0.2900
0.2734
0.2851
18,380
+0.01(+4.89%)
Apr 27, 2020
0.2658
0.2977
0.2580
0.2718
107,055
-0.00(-0.37%)
Apr 24, 2020
0.2500
0.2728
0.2419
0.2728
68,200
+0.03(+13.67%)
Apr 23, 2020
0.2043
0.2500
0.2031
0.2400
170,407
+0.04(+21.46%)
Apr 22, 2020
0.2055
0.2055
0.1926
0.1976
2,244
+0.00(+1.28%)
Apr 21, 2020
0.2050
0.2050
0.1913
0.1951
8,110
-0.01(-4.83%)
Apr 20, 2020
0.1950
0.2080
0.1950
0.2050
14,202
+0.01(+7.22%)
Apr 17, 2020
0.1870
0.1950
0.1838
0.1912
17,100
-0.00(-0.31%)
Apr 16, 2020
0.1918
0.1950
0.1750
0.1918
85,727
+0.01(+7.15%)
Apr 15, 2020
0.1729
0.1790
0.1721
0.1790
11,403
+0.01(+4.92%)
Apr 14, 2020
0.1780
0.1780
0.1695
0.1706
18,894
-0.00(-2.12%)
Apr 13, 2020
0.1750
0.1750
0.1611
0.1743
28,378
+0.01(+7.26%)
Apr 09, 2020
0.1590
0.1625
0.1577
0.1625
15,400
+0.01(+7.62%)
Apr 08, 2020
0.1510
0.1510
0.1510
0.1510
831
+0.00(+0.67%)
Apr 07, 2020
0.1579
0.1627
0.1500
0.1500
5,209
-0.00(-1.70%)
Apr 06, 2020
0.1840
0.1840
0.1505
0.1526
46,256
+0.00(+0.07%)
Apr 03, 2020
0.1505
0.1672
0.1505
0.1525
31,700
-0.00(-2.18%)
Apr 02, 2020
0.1599
0.1599
0.1422
0.1559
3,925
-0.00(-2.56%)
Apr 01, 2020
0.1633
0.1633
0.1420
0.1600
10,441
-0.01(-4.88%)
Mar 31, 2020
0.1830
0.1830
0.1600
0.1682
34,940
+0.02(+12.13%)
Mar 30, 2020
0.1478
0.1625
0.1460
0.1500
6,335
-0.01(-6.25%)
Mar 27, 2020
0.1561
0.1686
0.1561
0.1600
6,200
-0.02(-9.09%)
Mar 26, 2020
0.1460
0.1760
0.1460
0.1760
86,717
+0.01(+6.41%)
Mar 25, 2020
0.1561
0.1654
0.1561
0.1654
2,100
+0.02(+10.34%)
Mar 24, 2020
0.1400
0.1559
0.1398
0.1499
25,749
+0.01(+10.30%)
Mar 23, 2020
0.1407
0.1407
0.1260
0.1359
56,600
-0.01(-5.62%)
Mar 20, 2020
0.1490
0.1622
0.1400
0.1440
33,600
+0.01(+5.34%)
Mar 19, 2020
0.1291
0.1367
0.1291
0.1367
8,000
-0.01(-3.53%)
Mar 18, 2020
0.1512
0.1512
0.1320
0.1417
41,686
-0.02(-9.69%)
Mar 17, 2020
0.1440
0.1569
0.1425
0.1569
13,125
+0.00(+0.51%)
Mar 16, 2020
0.1500
0.1595
0.1450
0.1561
14,996
-0.00(-2.50%)
Mar 13, 2020
0.1610
0.1659
0.1570
0.1601
22,500
+0.00(+0.06%)
Mar 12, 2020
0.1800
0.1800
0.1554
0.1600
164,353
-0.03(-15.79%)
Mar 11, 2020
0.1927
0.2013
0.1900
0.1900
13,021
-0.00(-1.40%)
Mar 10, 2020
0.2010
0.2010
0.1927
0.1927
8,863
+0.00(+0.42%)
Mar 09, 2020
0.2048
0.2048
0.1801
0.1919
150,385
-0.03(-11.65%)
Mar 06, 2020
0.2150
0.2190
0.2150
0.2172
23,100
-0.00(-0.82%)
Mar 05, 2020
0.2287
0.2300
0.2190
0.2190
21,298
-0.01(-3.69%)
Mar 04, 2020
0.2220
0.2348
0.2220
0.2274
22,600
+0.01(+3.36%)
Mar 03, 2020
0.2400
0.2520
0.2200
0.2200
14,800
-0.02(-7.80%)
Mar 02, 2020
0.2410
0.2497
0.2170
0.2386
13,698
+0.02(+8.90%)
Feb 28, 2020
0.2135
0.2350
0.2047
0.2191
18,100
+0.01(+2.62%)
Feb 27, 2020
0.2222
0.2300
0.2079
0.2135
43,475
-0.03(-10.78%)
Feb 26, 2020
0.2380
0.2535
0.2292
0.2393
34,296
-0.02(-6.12%)
Feb 25, 2020
0.2580
0.2800
0.2549
0.2549
70,356
-0.01(-4.67%)
Feb 24, 2020
0.2860
0.2860
0.2503
0.2674
178,428
-0.02(-5.41%)
Feb 21, 2020
0.3394
0.3394
0.2827
0.2827
144,200
-0.06(-16.71%)
Feb 20, 2020
0.3259
0.3400
0.3229
0.3394
38,512
+0.01(+4.33%)
Feb 19, 2020
0.2908
0.3385
0.2908
0.3253
126,311
+0.03(+9.90%)
Feb 18, 2020
0.2680
0.2960
0.2680
0.2960
15,451
+0.03(+11.03%)
Feb 14, 2020
0.2650
0.2744
0.2437
0.2666
236,200
+0.03(+14.18%)
Feb 13, 2020
0.2100
0.2413
0.2020
0.2335
43,854
+0.02(+11.19%)
Feb 12, 2020
0.2100
0.2102
0.2100
0.2100
15,528
+0.01(+2.44%)
Feb 11, 2020
0.1986
0.2050
0.1968
0.2050
21,955
+0.00(+1.99%)
Feb 10, 2020
0.2143
0.2143
0.1977
0.2010
43,052
-0.00(-1.95%)
Feb 07, 2020
0.2165
0.2165
0.1998
0.2050
239,000
-0.02(-8.52%)
Feb 06, 2020
0.2226
0.2253
0.2226
0.2241
22,911
+0.00(+0.27%)
Feb 05, 2020
0.2321
0.2321
0.2225
0.2235
8,020
+0.01(+5.13%)
Feb 04, 2020
0.2200
0.2210
0.2100
0.2126
16,191
+0.00(+0.19%)
Feb 03, 2020
0.2091
0.2240
0.2060
0.2122
88,677
+0.02(+12.87%)
Jan 31, 2020
0.1950
0.1950
0.1847
0.1880
28,600
+0.00(+0.00%)
Jan 30, 2020
0.1800
0.1880
0.1800
0.1880
21,300
-0.00(-1.05%)
Jan 29, 2020
0.1955
0.1955
0.1900
0.1900
27,322
+0.00(+0.96%)
Jan 28, 2020
0.1950
0.2000
0.1882
0.1882
11,520
-0.00(-2.49%)
Jan 27, 2020
0.1919
0.2032
0.1879
0.1930
48,899
-0.01(-4.46%)
Jan 24, 2020
0.1961
0.2020
0.1921
0.2020
17,100
+0.01(+6.15%)
Jan 23, 2020
0.1900
0.1950
0.1870
0.1903
40,000
-0.01(-6.16%)
Jan 22, 2020
0.2162
0.2246
0.2028
0.2028
29,795
-0.02(-7.82%)
Jan 21, 2020
0.2010
0.2200
0.2010
0.2200
318,439
+0.01(+2.61%)
Jan 17, 2020
0.2380
0.2448
0.2132
0.2144
64,400
-0.02(-6.74%)
Jan 16, 2020
0.1900
0.2370
0.1900
0.2299
130,438
+0.04(+19.86%)
Jan 15, 2020
0.1798
0.1930
0.1798
0.1918
52,370
+0.01(+6.67%)
Jan 14, 2020
0.1594
0.1857
0.1590
0.1798
52,490
+0.02(+12.37%)
Jan 13, 2020
0.1990
0.1990
0.1600
0.1600
69,890
-0.01(-8.10%)
Jan 10, 2020
0.1674
0.1741
0.1674
0.1741
24,000
+0.00(+1.22%)
Jan 09, 2020
0.1710
0.1810
0.1710
0.1720
4,692
-0.01(-5.23%)
Jan 08, 2020
0.1701
0.1820
0.1701
0.1815
5,710
+0.01(+6.64%)
Jan 07, 2020
0.1970
0.1970
0.1702
0.1702
58,934
-0.02(-8.89%)
Jan 06, 2020
0.1862
0.1870
0.1750
0.1868
22,045
+0.01(+4.36%)
Jan 02, 2020
0.1790
0.1790
0.1790
0
-0.02(-10.10%)
Dec 31, 2019
0.1750
0.1991
0.1750
0.1991
52,100
+0.01(+2.63%)
Dec 30, 2019
0.1852
0.1976
0.1852
0.1940
24,600
+0.02(+10.42%)
Dec 27, 2019
0.1780
0.1849
0.1757
0.1757
58,000
-0.01(-4.25%)
Dec 26, 2019
0.1890
0.1890
0.1600
0.1835
64,091
+0.00(+2.11%)
Dec 24, 2019
0.2067
0.2067
0.1785
0.1797
14,700
-0.04(-16.73%)
Dec 23, 2019
0.2106
0.2192
0.2083
0.2158
93,948
-0.00(-1.91%)
Dec 20, 2019
0.2180
0.2220
0.2154
0.2200
77,000
+0.01(+4.27%)
Dec 19, 2019
0.2080
0.2220
0.2076
0.2110
147,525
+0.00(+1.25%)
Dec 18, 2019
0.2132
0.2220
0.1999
0.2084
302,221
+0.01(+7.42%)
Dec 17, 2019
0.1886
0.1940
0.1810
0.1940
29,025
+0.00(+2.11%)
Dec 16, 2019
0.2000
0.2035
0.1900
0.1900
39,977
+0.01(+2.70%)
Dec 13, 2019
0.1911
0.1911
0.1705
0.1850
177,300
+0.01(+8.82%)
Dec 12, 2019
0.1510
0.1720
0.1510
0.1700
73,560
+0.02(+11.11%)
Dec 11, 2019
0.1530
0.1530
0.1530
0.1530
5,000
+0.00(+1.59%)
Dec 10, 2019
0.1532
0.1577
0.1456
0.1506
105,500
+0.00(+1.01%)
Dec 09, 2019
0.1479
0.1657
0.1433
0.1491
25,805
+0.00(+1.91%)
Dec 06, 2019
0.1421
0.1463
0.1420
0.1463
164,600
-0.00(-2.47%)
Dec 05, 2019
0.1614
0.1614
0.1500
0.1500
128,888
-0.01(-6.48%)
Dec 04, 2019
0.1674
0.1674
0.1575
0.1604
65,141
+0.00(+0.25%)
Dec 03, 2019
0.1758
0.1758
0.1560
0.1600
61,961
-0.01(-5.16%)
Dec 02, 2019
0.1567
0.1687
0.1550
0.1687
28,225
+0.01(+7.59%)
Nov 29, 2019
0.1407
0.1568
0.1407
0.1568
94,900
+0.02(+11.60%)
Nov 27, 2019
0.1301
0.1405
0.1250
0.1405
124,100
+0.00(+1.08%)
Nov 26, 2019
0.1350
0.1390
0.1320
0.1390
41,782
-0.00(-0.71%)
Nov 25, 2019
0.1465
0.1498
0.1336
0.1400
33,004
-0.00(-3.38%)
Nov 22, 2019
0.1500
0.1500
0.1449
0.1449
17,400
-0.00(-0.14%)
Nov 21, 2019
0.1403
0.1599
0.1403
0.1451
83,930
-0.00(-1.16%)
Nov 20, 2019
0.1268
0.1487
0.1267
0.1468
678,369
+0.02(+15.59%)
Nov 19, 2019
0.1258
0.1270
0.1140
0.1270
184,050
-0.00(-2.23%)
Nov 18, 2019
0.1300
0.1380
0.1275
0.1299
147,267
-0.00(-2.91%)
Nov 15, 2019
0.1400
0.1480
0.1300
0.1338
695,800
-0.00(-2.69%)
Nov 14, 2019
0.1421
0.1433
0.1330
0.1375
120,000
-0.00(-3.51%)
Nov 13, 2019
0.1728
0.1728
0.1400
0.1425
132,251
-0.03(-15.38%)
Nov 12, 2019
0.1751
0.1820
0.1684
0.1684
81,600
-0.02(-11.37%)
Nov 11, 2019
0.1870
0.2000
0.1870
0.1900
30,600
-0.01(-7.14%)
Nov 08, 2019
0.2250
0.2250
0.1920
0.2046
99,400
-0.02(-7.84%)
Nov 07, 2019
0.2135
0.2220
0.2135
0.2220
1,500
+0.02(+11.00%)
Nov 06, 2019
0.1939
0.2100
0.1921
0.2000
101,825
+0.01(+2.56%)
Nov 05, 2019
0.1875
0.1950
0.1875
0.1950
16,650
+0.01(+5.35%)
Nov 04, 2019
0.1941
0.1941
0.1766
0.1851
62,875
+0.00(+0.05%)
Nov 01, 2019
0.2070
0.2070
0.1783
0.1850
188,900
-0.02(-8.05%)
Oct 31, 2019
0.2150
0.2150
0.1899
0.2012
139,905
-0.01(-4.19%)
Oct 30, 2019
0.2103
0.2144
0.2089
0.2100
9,100
+0.01(+2.54%)
Oct 29, 2019
0.2066
0.2079
0.1876
0.2048
191,460
-0.01(-4.74%)
Oct 28, 2019
0.2180
0.2380
0.2088
0.2150
8,905
-0.01(-4.53%)
Oct 25, 2019
0.2022
0.2350
0.1900
0.2252
449,800
+0.02(+7.24%)
Oct 24, 2019
0.2219
0.2220
0.2090
0.2100
25,888
-0.01(-3.14%)
Oct 23, 2019
0.2171
0.2300
0.2163
0.2168
34,236
-0.01(-5.74%)
Oct 22, 2019
0.2482
0.2500
0.2227
0.2300
32,279
+0.00(+0.35%)
Oct 21, 2019
0.2340
0.2475
0.2233
0.2292
170,319
+0.01(+2.87%)
Oct 18, 2019
0.2118
0.2260
0.2118
0.2228
157,800
+0.03(+15.44%)
Oct 17, 2019
0.1900
0.1930
0.1852
0.1930
46,400
+0.01(+3.76%)
Oct 16, 2019
0.1868
0.1900
0.1860
0.1860
34,100
-0.00(-0.37%)
Oct 15, 2019
0.1830
0.1900
0.1767
0.1867
123,125
+0.01(+7.92%)
Oct 14, 2019
0.1520
0.1730
0.1520
0.1730
33,765
-0.01(-3.35%)
Oct 11, 2019
0.1610
0.1838
0.1610
0.1790
8,300
+0.01(+3.77%)
Oct 10, 2019
0.1900
0.1900
0.1681
0.1725
312,249
-0.02(-10.58%)
Oct 09, 2019
0.1879
0.1929
0.1879
0.1929
10,011
-0.00(-0.46%)
Oct 08, 2019
0.1910
0.1975
0.1910
0.1938
9,696
-0.01(-6.78%)
Oct 07, 2019
0.2058
0.2160
0.1973
0.2079
24,832
+0.01(+2.92%)
Oct 04, 2019
0.2022
0.2022
0.1910
0.2020
56,100
+0.01(+4.39%)
Oct 03, 2019
0.1870
0.2002
0.1870
0.1935
27,500
+0.01(+4.03%)
Oct 02, 2019
0.1879
0.1903
0.1843
0.1860
49,700
-0.01(-2.97%)
Oct 01, 2019
0.1823
0.2115
0.1823
0.1917
91,966
+0.00(+0.63%)
Sep 30, 2019
0.2020
0.2129
0.1870
0.1905
171,060
-0.03(-12.25%)
Sep 27, 2019
0.2148
0.2276
0.2148
0.2171
31,600
-0.01(-3.94%)
Sep 26, 2019
0.2380
0.2380
0.2260
0.2260
43,481
+0.01(+4.29%)
Sep 25, 2019
0.2052
0.2239
0.2052
0.2167
13,184
+0.02(+7.81%)
Sep 24, 2019
0.2396
0.2449
0.2010
0.2010
441,252
-0.04(-15.40%)
Sep 23, 2019
0.2443
0.2443
0.2279
0.2376
9,275
-0.00(-1.00%)
Sep 20, 2019
0.2350
0.2400
0.2320
0.2400
35,400
+0.00(+0.00%)
Sep 19, 2019
0.2311
0.2435
0.2311
0.2400
42,700
+0.01(+2.13%)
Sep 18, 2019
0.2290
0.2427
0.2250
0.2350
152,030
+0.01(+4.44%)
Sep 17, 2019
0.2301
0.2360
0.2210
0.2250
127,623
-0.01(-6.25%)
Sep 16, 2019
0.2380
0.2434
0.2330
0.2400
81,320
+0.00(+0.42%)
Sep 13, 2019
0.2440
0.2516
0.2350
0.2390
207,500
+0.01(+2.58%)
Sep 12, 2019
0.2864
0.2864
0.2220
0.2330
266,845
-0.04(-14.71%)
Sep 11, 2019
0.2889
0.2889
0.2732
0.2732
9,150
-0.00(-1.76%)
Sep 10, 2019
0.2790
0.3003
0.2760
0.2781
49,750
-0.01(-4.10%)
Sep 09, 2019
0.2967
0.3021
0.2870
0.2900
12,520
-0.00(-0.03%)
Sep 06, 2019
0.2909
0.2941
0.2800
0.2901
114,300
+0.01(+3.61%)
Sep 05, 2019
0.2800
0.2800
0.2800
0.2800
13,500
-0.00(-0.71%)
Sep 04, 2019
0.2850
0.2850
0.2820
0.2820
4,100
+0.00(+0.00%)
Sep 03, 2019
0.2693
0.2820
0.2680
0.2820
64,078
+0.01(+5.03%)
Aug 30, 2019
0.2873
0.2873
0.2685
0.2685
160,400
-0.02(-6.80%)
Aug 29, 2019
0.3039
0.3039
0.2833
0.2881
98,201
-0.02(-5.94%)
Aug 28, 2019
0.2900
0.3063
0.2900
0.3063
33,258
+0.03(+8.93%)
Aug 27, 2019
0.2850
0.2850
0.2812
0.2812
54,400
-0.01(-4.68%)
Aug 26, 2019
0.2957
0.2960
0.2821
0.2950
25,580
+0.00(+0.07%)
Aug 23, 2019
0.3099
0.3099
0.2840
0.2948
85,000
-0.02(-4.90%)
Aug 22, 2019
0.3084
0.3139
0.3000
0.3100
36,800
+0.00(+1.11%)
Aug 21, 2019
0.3420
0.3420
0.3066
0.3066
32,122
-0.00(-0.13%)
Aug 20, 2019
0.3241
0.3392
0.3060
0.3070
107,670
-0.03(-8.79%)
Aug 19, 2019
0.3300
0.3404
0.3300
0.3366
43,565
+0.01(+2.00%)
Aug 16, 2019
0.3175
0.3455
0.3175
0.3300
84,900
+0.01(+4.04%)
Aug 15, 2019
0.3337
0.3472
0.3160
0.3172
63,794
-0.03(-9.84%)
Aug 14, 2019
0.3580
0.3630
0.3362
0.3518
99,448
-0.02(-5.68%)
Aug 13, 2019
0.3768
0.3800
0.3700
0.3730
124,506
+0.00(+0.27%)
Aug 12, 2019
0.3760
0.3760
0.3571
0.3720
131,427
+0.01(+3.33%)
Aug 09, 2019
0.3650
0.3654
0.3600
0.3600
55,000
-0.01(-3.72%)
Aug 08, 2019
0.3705
0.3760
0.3547
0.3739
145,598
+0.01(+4.15%)
Aug 07, 2019
0.3680
0.3680
0.3540
0.3590
130,878
+0.01(+1.41%)
Aug 06, 2019
0.3527
0.3610
0.3413
0.3540
190,925
-0.01(-1.94%)
Aug 05, 2019
0.3610
0.3610
0.3401
0.3610
49,675
+0.00(+0.17%)
Aug 02, 2019
0.3422
0.3604
0.3356
0.3604
20,800
+0.02(+6.94%)
Aug 01, 2019
0.3492
0.3530
0.3306
0.3370
87,757
-0.00(-0.88%)
Jul 31, 2019
0.3710
0.3710
0.3368
0.3400
216,435
-0.01(-2.44%)
Jul 30, 2019
0.2978
0.3760
0.2961
0.3485
680,519
+0.05(+16.17%)
Jul 29, 2019
0.3000
0.3023
0.2946
0.3000
130,739
+0.01(+3.88%)
Jul 26, 2019
0.2900
0.2900
0.2800
0.2888
14,900
+0.00(+0.66%)
Jul 25, 2019
0.2825
0.2935
0.2825
0.2869
72,800
-0.01(-2.75%)
Jul 24, 2019
0.3040
0.3074
0.2950
0.2950
23,936
+0.01(+2.43%)
Jul 23, 2019
0.2868
0.2891
0.2800
0.2880
39,404
-0.00(-0.96%)
Jul 22, 2019
0.2864
0.2919
0.2842
0.2908
43,445
-0.00(-1.16%)
Jul 19, 2019
0.3025
0.3025
0.2942
0.2942
9,500
-0.02(-5.80%)
Jul 17, 2019
0.3123
0.3123
0.3123
0
-0.00(-1.36%)
Jul 16, 2019
0.3231
0.3270
0.2923
0.3166
351,679
+0.00(+1.38%)
Jul 15, 2019
0.2910
0.3242
0.2910
0.3123
18,675
+0.01(+3.75%)
Jul 12, 2019
0.3350
0.3350
0.3010
0.3010
18,400
-0.03(-10.12%)
Jul 11, 2019
0.3193
0.3349
0.3193
0.3349
39,035
+0.02(+5.65%)
Jul 10, 2019
0.3450
0.3450
0.3139
0.3170
18,714
-0.04(-11.01%)
Jul 09, 2019
0.3646
0.3646
0.3562
0.3562
5,400
-0.00(-1.27%)
Jul 08, 2019
0.3700
0.3700
0.3608
0.3608
4,477
-0.01(-1.80%)
Jul 05, 2019
0.3854
0.3975
0.3674
0.3674
17,800
+0.00(+0.57%)
Jul 03, 2019
0.3597
0.3653
0.3521
0.3653
28,200
-0.02(-6.33%)
Jul 02, 2019
0.3671
0.3900
0.3660
0.3900
20,390
+0.01(+3.75%)
Jul 01, 2019
0.4220
0.4220
0.3600
0.3759
23,460
+0.00(+0.72%)
Jun 28, 2019
0.3600
0.3762
0.3496
0.3732
64,900
+0.02(+5.13%)
Jun 27, 2019
0.3449
0.3600
0.2969
0.3550
36,852
+0.03(+8.93%)
Jun 26, 2019
0.2869
0.3300
0.2869
0.3259
38,490
+0.05(+16.85%)
Jun 25, 2019
0.3041
0.3100
0.2789
0.2789
37,882
-0.02(-6.78%)
Jun 24, 2019
0.3300
0.3300
0.2918
0.2992
7,513
-0.02(-7.37%)
Jun 21, 2019
0.3150
0.3230
0.3100
0.3230
20,400
+0.01(+2.64%)
Jun 20, 2019
0.3064
0.3180
0.2940
0.3147
9,293
+0.02(+8.18%)
Jun 19, 2019
0.2942
0.2942
0.2900
0.2909
4,100
-0.01(-3.03%)
Jun 18, 2019
0.3200
0.3200
0.2900
0.3000
16,350
-0.01(-2.76%)
Jun 17, 2019
0.2969
0.3085
0.2945
0.3085
21,254
+0.03(+9.86%)
Jun 14, 2019
0.2700
0.2852
0.2636
0.2808
96,100
+0.00(+1.67%)
Jun 13, 2019
0.2946
0.2946
0.2762
0.2762
39,500
-0.00(-1.36%)
Jun 12, 2019
0.2991
0.2991
0.2780
0.2800
40,175
-0.01(-3.38%)
Jun 11, 2019
0.2850
0.2940
0.2850
0.2898
27,810
-0.00(-0.82%)
Jun 10, 2019
0.2969
0.2979
0.2883
0.2922
22,938
-0.01(-3.63%)
Jun 07, 2019
0.2952
0.3181
0.2946
0.3032
28,500
+0.00(+0.56%)
Jun 06, 2019
0.3180
0.3180
0.2828
0.3015
90,195
-0.01(-2.65%)
Jun 05, 2019
0.3097
0.3097
0.3097
0.3097
1,000
-0.00(-0.67%)
Jun 04, 2019
0.3201
0.3238
0.3117
0.3118
42,000
-0.01(-2.74%)
Jun 03, 2019
0.3570
0.3570
0.3144
0.3206
40,460
-0.02(-5.20%)
May 31, 2019
0.3200
0.3382
0.3000
0.3382
79,300
+0.01(+2.02%)
May 30, 2019
0.3300
0.3315
0.3211
0.3315
4,762
+0.00(+0.06%)
May 29, 2019
0.3500
0.3500
0.3252
0.3313
95,930
-0.02(-4.41%)
May 28, 2019
0.3510
0.3733
0.3466
0.3466
91,876
-0.02(-5.48%)
May 24, 2019
0.3590
0.3690
0.3550
0.3667
13,800
+0.00(+0.36%)
May 23, 2019
0.3650
0.3659
0.3540
0.3654
167,822
-0.02(-5.09%)
May 22, 2019
0.3760
0.3850
0.3551
0.3850
39,007
+0.01(+3.19%)
May 21, 2019
0.3748
0.3823
0.3582
0.3731
66,552
+0.02(+6.36%)
May 20, 2019
0.3750
0.3750
0.3508
0.3508
57,666
+0.00(+0.43%)
May 17, 2019
0.3560
0.3586
0.3493
0.3493
18,000
-0.01(-1.58%)
May 16, 2019
0.3560
0.3587
0.3433
0.3549
102,450
-0.00(-0.64%)
May 15, 2019
0.3541
0.3572
0.3541
0.3572
52,480
-0.00(-0.25%)
May 14, 2019
0.3700
0.3805
0.3581
0.3581
65,422
-0.01(-3.74%)
May 13, 2019
0.3810
0.3810
0.3580
0.3720
8,600
-0.00(-0.40%)
May 10, 2019
0.3600
0.3735
0.3600
0.3735
25,400
+0.02(+6.41%)
May 09, 2019
0.3600
0.3618
0.3510
0.3510
109,000
-0.01(-2.28%)
May 08, 2019
0.3555
0.3700
0.3555
0.3592
32,750
-0.00(-0.11%)
May 07, 2019
0.3751
0.3876
0.3558
0.3596
117,035
-0.02(-4.62%)
May 06, 2019
0.3750
0.3875
0.3650
0.3770
25,205
-0.02(-5.80%)
May 03, 2019
0.4000
0.4018
0.3720
0.4002
166,400
+0.03(+9.52%)
May 02, 2019
0.3831
0.3839
0.3654
0.3654
134,998
-0.02(-6.09%)
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.