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
US Nuclear Corp
(OP:
UCLE
)
0.0947
UNCHANGED
Streaming Delayed Price
Updated: 1:12 PM 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
0.2424
0.2424
0.2210
0.2350
29,760
-0.01(-3.89%)
Apr 28, 2022
0.2450
0.2490
0.2400
0.2445
35,666
+0.01(+2.30%)
Apr 27, 2022
0.2335
0.2580
0.2300
0.2390
56,916
+0.01(+2.36%)
Apr 26, 2022
0.2619
0.2619
0.2300
0.2335
94,682
-0.03(-10.02%)
Apr 25, 2022
0.2600
0.2740
0.2400
0.2595
48,821
-0.01(-2.08%)
Apr 22, 2022
0.2800
0.2900
0.2329
0.2650
199,506
-0.02(-8.62%)
Apr 21, 2022
0.3000
0.3050
0.2811
0.2900
43,337
-0.02(-4.92%)
Apr 20, 2022
0.3280
0.3323
0.3000
0.3050
49,894
-0.02(-7.01%)
Apr 19, 2022
0.3448
0.3490
0.2990
0.3280
44,760
-0.01(-2.09%)
Apr 18, 2022
0.3070
0.3700
0.3010
0.3350
288,016
+0.03(+8.24%)
Apr 14, 2022
0.3048
0.3100
0.2970
0.3095
15,285
+0.01(+4.92%)
Apr 13, 2022
0.2950
0.3060
0.2928
0.2950
45,682
-0.00(-1.50%)
Apr 12, 2022
0.2995
0.3048
0.2995
0.2995
10,371
-0.01(-1.74%)
Apr 11, 2022
0.3050
0.3100
0.2942
0.3048
61,606
-0.00(-0.07%)
Apr 08, 2022
0.3050
0.3150
0.3050
0.3050
14,211
-0.01(-3.11%)
Apr 07, 2022
0.3123
0.3295
0.2870
0.3148
53,123
-0.01(-2.84%)
Apr 06, 2022
0.3445
0.3445
0.3075
0.3240
44,169
-0.02(-4.62%)
Apr 05, 2022
0.3155
0.3397
0.3080
0.3397
45,117
+0.03(+9.58%)
Apr 04, 2022
0.3399
0.3399
0.3100
0.3100
68,223
-0.00(-1.43%)
Apr 01, 2022
0.3375
0.3375
0.3000
0.3145
44,427
-0.01(-3.17%)
Mar 31, 2022
0.3300
0.3300
0.3055
0.3248
18,568
-0.01(-1.58%)
Mar 30, 2022
0.3300
0.3300
0.3075
0.3300
44,549
+0.00(+0.00%)
Mar 29, 2022
0.3380
0.3380
0.3000
0.3300
57,173
-0.03(-7.74%)
Mar 28, 2022
0.3360
0.3640
0.3360
0.3577
19,500
+0.01(+2.49%)
Mar 25, 2022
0.3502
0.3502
0.3360
0.3490
11,142
-0.01(-3.06%)
Mar 24, 2022
0.3601
0.3651
0.3450
0.3600
46,277
+0.01(+1.44%)
Mar 23, 2022
0.3900
0.3990
0.3100
0.3549
130,512
-0.02(-4.72%)
Mar 22, 2022
0.3605
0.3900
0.3605
0.3725
29,906
+0.01(+2.05%)
Mar 21, 2022
0.3575
0.3800
0.3555
0.3650
42,159
+0.01(+3.69%)
Mar 18, 2022
0.3350
0.3530
0.3350
0.3520
19,798
+0.00(+0.57%)
Mar 17, 2022
0.3400
0.3500
0.3100
0.3500
161,677
+0.02(+6.06%)
Mar 16, 2022
0.3200
0.3300
0.2750
0.3300
96,505
-0.01(-1.49%)
Mar 15, 2022
0.3295
0.3350
0.3100
0.3350
33,370
+0.04(+13.56%)
Mar 14, 2022
0.4101
0.4145
0.2850
0.2950
92,631
-0.12(-28.33%)
Mar 11, 2022
0.4490
0.4490
0.4116
0.4116
30,534
-0.03(-6.45%)
Mar 10, 2022
0.4500
0.4850
0.4150
0.4400
106,943
-0.02(-4.35%)
Mar 09, 2022
0.4311
0.4600
0.4300
0.4600
81,620
+0.03(+6.73%)
Mar 08, 2022
0.4300
0.4570
0.3805
0.4310
104,621
+0.00(+0.23%)
Mar 07, 2022
0.3573
0.4600
0.3573
0.4300
126,317
+0.07(+19.61%)
Mar 04, 2022
0.3695
0.3695
0.3391
0.3595
39,744
+0.02(+6.96%)
Mar 03, 2022
0.3498
0.3725
0.3346
0.3361
7,258
-0.04(-9.77%)
Mar 02, 2022
0.3314
0.3750
0.3250
0.3725
3,525
-0.00(-1.06%)
Mar 01, 2022
0.4095
0.4095
0.3657
0.3765
22,396
-0.03(-8.06%)
Feb 28, 2022
0.3595
0.4097
0.3102
0.4095
138,369
+0.06(+17.67%)
Feb 25, 2022
0.2995
0.3480
0.3248
0.3480
91,389
+0.05(+16.19%)
Feb 24, 2022
0.3000
0.3085
0.2852
0.2995
18,037
-0.00(-0.17%)
Feb 23, 2022
0.2900
0.3300
0.2900
0.3000
18,501
+0.01(+5.15%)
Feb 22, 2022
0.2855
0.2855
0.2853
0.2853
21,014
-0.00(-0.07%)
Feb 18, 2022
0.2855
0
-0.01(-4.83%)
Feb 17, 2022
0.3100
0.3100
0.2770
0.3000
15,112
-0.01(-3.69%)
Feb 16, 2022
0.2995
0.3495
0.2880
0.3115
14,025
+0.02(+7.41%)
Feb 15, 2022
0.2995
0.2995
0.2762
0.2900
6,873
+0.01(+3.57%)
Feb 14, 2022
0.2800
0.2800
0.2660
0.2800
5,401
-0.01(-2.78%)
Feb 11, 2022
0.2770
0.2995
0.2613
0.2880
5,555
+0.01(+2.86%)
Feb 10, 2022
0.3036
0.3036
0.2600
0.2800
43,984
-0.02(-6.67%)
Feb 09, 2022
0.2795
0.3000
0.2750
0.3000
30,955
+0.02(+9.09%)
Feb 08, 2022
0.2800
0.2800
0.2700
0.2750
16,213
-0.00(-1.61%)
Feb 07, 2022
0.2795
0.2795
0.2600
0.2795
31,489
+0.02(+7.50%)
Feb 04, 2022
0.2990
0.2990
0.2507
0.2600
13,940
+0.00(+0.19%)
Feb 03, 2022
0.2568
0.2507
0.2595
41,970
-0.03(-10.21%)
Feb 02, 2022
0.3005
0.3005
0.2623
0.2890
36,890
+0.01(+2.59%)
Feb 01, 2022
0.3090
0.3100
0.2817
0.2817
18,876
-0.02(-6.41%)
Jan 31, 2022
0.2690
0.3295
0.2580
0.3010
11,169
+0.02(+8.08%)
Jan 28, 2022
0.2580
0.2891
0.2580
0.2785
18,680
-0.00(-1.21%)
Jan 27, 2022
0.2850
0.2900
0.2798
0.2819
2,859
+0.00(+0.07%)
Jan 26, 2022
0.2948
0.3218
0.2817
0.2817
7,591
-0.01(-4.44%)
Jan 25, 2022
0.3100
0.3100
0.2511
0.2948
5,717
+0.01(+4.91%)
Jan 24, 2022
0.3095
0.3100
0.2805
0.2810
14,544
-0.02(-6.33%)
Jan 21, 2022
0.2900
0.3000
0.2900
0.3000
43,852
+0.02(+7.14%)
Jan 20, 2022
0.2998
0.2998
0.2800
0.2800
36,922
-0.01(-2.78%)
Jan 19, 2022
0.2900
0.3094
0.2650
0.2880
20,937
+0.01(+2.86%)
Jan 18, 2022
0.2500
0.2900
0.2500
0.2800
20,155
+0.04(+15.70%)
Jan 14, 2022
0.2420
0
-0.08(-24.38%)
Jan 13, 2022
0.3025
0.3300
0.2765
0.3200
47,871
-0.00(-0.50%)
Jan 12, 2022
0.4700
0.4700
0.3160
0.3216
105,374
-0.06(-15.26%)
Jan 11, 2022
0.3850
0.3850
0.3455
0.3795
43,875
+0.02(+6.01%)
Jan 10, 2022
0.3858
0.4015
0.3450
0.3580
27,522
+0.01(+3.77%)
Jan 07, 2022
0.3285
0.3700
0.3235
0.3450
57,460
+0.03(+9.77%)
Jan 06, 2022
0.2850
0.3190
0.2811
0.3143
25,633
+0.02(+8.38%)
Jan 05, 2022
0.2400
0.2990
0.2400
0.2900
28,037
+0.05(+20.83%)
Jan 04, 2022
0.2390
0.2400
0.2250
0.2400
54,095
+0.02(+9.59%)
Jan 03, 2022
0.2005
0.2190
0.2005
0.2190
33,088
+0.02(+9.23%)
Dec 31, 2021
0.2190
0.2190
0.2005
0.2005
66,078
-0.01(-6.74%)
Dec 30, 2021
0.2025
0.2188
0.2025
0.2150
26,050
-0.00(-1.10%)
Dec 29, 2021
0.2200
0.2200
0.1900
0.2174
48,659
+0.01(+4.77%)
Dec 28, 2021
0.2200
0.2589
0.1907
0.2075
189,111
-0.01(-5.64%)
Dec 27, 2021
0.2610
0.2610
0.2130
0.2199
119,795
-0.04(-15.75%)
Dec 23, 2021
0.2411
0.2614
0.2271
0.2610
67,638
+0.02(+8.07%)
Dec 22, 2021
0.2688
0.2697
0.2255
0.2415
46,987
-0.02(-7.12%)
Dec 21, 2021
0.2594
0.2688
0.2010
0.2600
17,154
+0.00(+1.33%)
Dec 20, 2021
0.2500
0.2695
0.2500
0.2566
24,773
-0.00(-1.19%)
Dec 17, 2021
0.2803
0.2949
0.2597
0.2597
42,059
-0.04(-13.32%)
Dec 16, 2021
0.2801
0.3000
0.2801
0.2996
8,119
+0.02(+6.96%)
Dec 15, 2021
0.3130
0.3130
0.2801
0.2801
22,350
-0.03(-9.94%)
Dec 14, 2021
0.3130
0.3200
0.3110
0.3110
16,342
-0.00(-0.67%)
Dec 13, 2021
0.3405
0.3568
0.3111
0.3131
31,133
-0.01(-3.66%)
Dec 10, 2021
0.3180
0.3400
0.3180
0.3250
73,889
+0.01(+1.72%)
Dec 09, 2021
0.2900
0.3750
0.2800
0.3195
33,038
+0.04(+13.78%)
Dec 08, 2021
0.2820
0.3090
0.2786
0.2808
45,589
-0.03(-9.10%)
Dec 07, 2021
0.2700
0.3110
0.2310
0.3089
82,080
+0.05(+18.67%)
Dec 06, 2021
0.2715
0.2900
0.2500
0.2603
103,815
-0.04(-13.03%)
Dec 03, 2021
0.3105
0.3195
0.2710
0.2993
53,989
-0.02(-6.47%)
Dec 02, 2021
0.3300
0.3311
0.3010
0.3200
39,010
-0.02(-6.19%)
Dec 01, 2021
0.3695
0.3695
0.3311
0.3411
13,678
-0.01(-2.82%)
Nov 30, 2021
0.3510
0.3750
0.3510
0.3510
30,668
-0.02(-5.14%)
Nov 29, 2021
0.3755
0.3755
0.3510
0.3700
11,899
+0.02(+5.41%)
Nov 26, 2021
0.3634
0.3634
0.3510
0.3510
626
-0.02(-6.52%)
Nov 24, 2021
0.3755
0.3755
0.3512
0.3755
5,872
+0.00(+0.00%)
Nov 23, 2021
0.3675
0.3755
0.3510
0.3755
13,787
+0.02(+4.51%)
Nov 22, 2021
0.3950
0.3950
0.3505
0.3593
73,934
-0.02(-6.31%)
Nov 19, 2021
0.4190
0.4190
0.3800
0.3835
15,594
+0.01(+3.09%)
Nov 18, 2021
0.3750
0.4045
0.3712
0.3720
4,730
-0.01(-3.53%)
Nov 17, 2021
0.4045
0.4045
0.3712
0.3856
8,926
-0.00(-1.13%)
Nov 16, 2021
0.3750
0.4045
0.3651
0.3900
6,158
+0.02(+4.00%)
Nov 15, 2021
0.4195
0.4195
0.3610
0.3750
18,075
-0.03(-6.32%)
Nov 12, 2021
0.4295
0.4295
0.3711
0.4003
22,345
+0.00(+0.58%)
Nov 11, 2021
0.4062
0.4200
0.3980
0.3980
17,104
-0.01(-1.73%)
Nov 09, 2021
0.4000
0.4295
0.3950
0.4050
33,037
+0.01(+2.48%)
Nov 08, 2021
0.3890
0.4148
0.3700
0.3952
44,447
+0.01(+1.57%)
Nov 05, 2021
0.3890
0.3900
0.3550
0.3891
41,778
-0.00(-0.10%)
Nov 04, 2021
0.3606
0.3895
0.3606
0.3895
35,320
+0.02(+5.13%)
Nov 03, 2021
0.3800
0.3808
0.3705
0.3705
19,342
-0.01(-1.98%)
Nov 02, 2021
0.3885
0.3885
0.3625
0.3780
29,744
+0.02(+5.00%)
Nov 01, 2021
0.3750
0.3800
0.3600
0.3600
23,426
-0.01(-3.95%)
Oct 29, 2021
0.3775
0.3775
0.3700
0.3748
13,219
-0.00(-0.72%)
Oct 28, 2021
0.3800
0.3800
0.3755
0.3775
9,410
+0.00(+0.13%)
Oct 27, 2021
0.3815
0.3899
0.3760
0.3770
16,144
-0.01(-2.08%)
Oct 26, 2021
0.3990
0.4153
0.3850
25,485
+0.01(+1.32%)
Oct 25, 2021
0.3694
0.3863
0.3600
0.3800
96,105
+0.00(+0.00%)
Oct 22, 2021
0.3898
0.3898
0.3605
0.3800
36,995
+0.00(+0.00%)
Oct 21, 2021
0.3850
0.3994
0.3800
0.3800
20,815
-0.02(-4.86%)
Oct 20, 2021
0.3600
0.3994
0.3596
0.3994
29,258
+0.04(+10.94%)
Oct 19, 2021
0.3800
0.3993
0.3493
0.3600
128,888
-0.02(-5.26%)
Oct 18, 2021
0.4115
0.4200
0.3800
0.3800
97,206
-0.04(-9.52%)
Oct 15, 2021
0.4205
0.4295
0.4119
0.4200
4,676
-0.01(-2.21%)
Oct 14, 2021
0.4293
0.4300
0.4206
0.4295
39,342
+0.01(+2.26%)
Oct 13, 2021
0.4115
0.4205
0.4115
0.4200
4,651
+0.01(+2.07%)
Oct 12, 2021
0.4200
0.4200
0.4115
0.4115
17,127
+0.00(+0.00%)
Oct 11, 2021
0.4095
0.4295
0.4093
0.4115
36,316
+0.00(+0.37%)
Oct 08, 2021
0.4297
0.4297
0.4031
0.4100
28,903
-0.00(-0.73%)
Oct 07, 2021
0.4200
0.4348
0.4030
0.4130
9,754
-0.01(-1.67%)
Oct 06, 2021
0.4150
0.4350
0.4150
0.4200
14,552
-0.02(-4.37%)
Oct 05, 2021
0.4375
0.4401
0.4011
0.4392
34,317
-0.00(-0.18%)
Oct 04, 2021
0.4700
0.4700
0.4400
0.4400
16,040
-0.01(-2.22%)
Oct 01, 2021
0.4650
0.4650
0.4370
0.4500
19,407
-0.01(-1.81%)
Sep 30, 2021
0.4400
0.4583
0.4313
0.4583
32,289
+0.02(+4.16%)
Sep 29, 2021
0.4505
0.4795
0.4250
0.4400
42,756
-0.04(-8.33%)
Sep 28, 2021
0.4595
0.4800
0.4500
0.4800
79,842
+0.03(+6.67%)
Sep 27, 2021
0.4135
0.4500
0.4135
0.4500
25,463
+0.02(+4.65%)
Sep 24, 2021
0.4130
0.4500
0.4130
0.4300
18,526
-0.02(-4.44%)
Sep 23, 2021
0.4115
0.4690
0.4115
0.4500
18,998
+0.01(+2.39%)
Sep 22, 2021
0.4110
0.4599
0.4110
0.4395
61,285
-0.03(-6.49%)
Sep 21, 2021
0.4800
0.5000
0.4200
0.4700
59,684
+0.03(+7.92%)
Sep 20, 2021
0.3715
0.5100
0.3715
0.4355
121,557
-0.05(-11.12%)
Sep 17, 2021
0.5875
0.6448
0.4800
0.4900
92,534
-0.12(-19.67%)
Sep 16, 2021
0.6520
0.6810
0.5905
0.6100
56,395
-0.05(-7.59%)
Sep 15, 2021
0.5805
0.7300
0.5805
0.6601
46,852
+0.04(+6.47%)
Sep 14, 2021
0.4615
0.7900
0.4615
0.6200
130,875
+0.14(+29.03%)
Sep 13, 2021
0.5300
0.5345
0.4805
0.4805
20,276
-0.04(-7.60%)
Sep 10, 2021
0.4548
0.5300
0.4500
0.5200
24,353
+0.07(+15.56%)
Sep 09, 2021
0.4394
0.4595
0.4255
0.4500
31,333
+0.01(+2.39%)
Sep 08, 2021
0.4080
0.4395
0.4080
0.4395
16,561
+0.01(+3.36%)
Sep 07, 2021
0.4300
0.4610
0.4081
0.4252
11,564
-0.01(-3.36%)
Sep 03, 2021
0.3963
0.4400
0.3947
0.4400
49,188
+0.04(+9.73%)
Sep 02, 2021
0.4190
0.4290
0.3973
0.4010
28,930
-0.03(-6.53%)
Sep 01, 2021
0.3931
0.4290
0.3630
0.4290
62,742
+0.04(+9.16%)
Aug 31, 2021
0.3850
0.4330
0.3850
0.3930
25,178
+0.01(+2.08%)
Aug 30, 2021
0.3810
0.3980
0.3620
0.3850
42,334
+0.01(+1.32%)
Aug 27, 2021
0.3795
0.3800
0.3700
0.3800
90,497
+0.00(+0.00%)
Aug 26, 2021
0.3705
0.3800
0.3550
0.3800
53,700
+0.00(+0.13%)
Aug 25, 2021
0.3795
0.3795
0.3310
0.3795
48,152
+0.01(+4.06%)
Aug 24, 2021
0.3700
0.3800
0.3400
0.3647
36,168
-0.01(-3.52%)
Aug 23, 2021
0.3520
0.3800
0.3400
0.3780
81,055
+0.02(+6.78%)
Aug 20, 2021
0.4280
0.4280
0.3290
0.3540
50,139
-0.06(-14.70%)
Aug 19, 2021
0.4752
0.4895
0.3700
0.4150
181,744
-0.07(-14.87%)
Aug 18, 2021
0.4952
0.4998
0.4752
0.4875
49,824
-0.01(-1.55%)
Aug 17, 2021
0.4600
0.4998
0.4500
0.4952
37,328
+0.00(+0.24%)
Aug 16, 2021
0.4811
0.5190
0.4800
0.4940
21,848
+0.01(+2.92%)
Aug 13, 2021
0.5001
0.5490
0.4600
0.4800
6,005
-0.04(-8.48%)
Aug 12, 2021
0.5490
0.5490
0.5245
0.5245
2,252
-0.00(-0.10%)
Aug 11, 2021
0.5400
0.5700
0.5000
0.5250
13,602
-0.02(-2.78%)
Aug 10, 2021
0.5195
0.5400
0.4600
0.5400
15,487
+0.02(+3.95%)
Aug 09, 2021
0.4590
0.5200
0.4590
0.5195
18,972
+0.04(+8.73%)
Aug 06, 2021
0.4682
0.4812
0.4590
0.4778
6,018
-0.02(-4.25%)
Aug 05, 2021
0.5290
0.5395
0.4761
0.4990
38,487
-0.02(-3.85%)
Aug 04, 2021
0.5298
0.5590
0.5190
0.5190
2,224
+0.02(+3.63%)
Aug 03, 2021
0.5300
0.5595
0.5005
0.5008
32,620
-0.03(-5.51%)
Aug 02, 2021
0.5000
0.5390
0.5000
0.5300
49,791
+0.03(+6.00%)
Jul 30, 2021
0.4800
0.5000
0.4605
0.5000
42,098
+0.02(+4.17%)
Jul 29, 2021
0.4810
0.5015
0.4714
0.4800
25,287
-0.03(-6.67%)
Jul 28, 2021
0.5200
0.5200
0.5000
0.5143
19,876
+0.00(+0.84%)
Jul 27, 2021
0.5300
0.5555
0.5100
0.5100
16,965
-0.02(-3.77%)
Jul 26, 2021
0.5200
0.5400
0.5200
0.5300
16,993
+0.00(+0.04%)
Jul 23, 2021
0.5300
0.5498
0.5298
0.5298
16,967
-0.02(-3.67%)
Jul 22, 2021
0.5505
0.5528
0.5500
0.5500
14,240
+0.00(+0.00%)
Jul 21, 2021
0.5610
0.5700
0.5500
0.5500
47,042
-0.01(-1.79%)
Jul 20, 2021
0.5510
0.5890
0.5510
0.5600
41,498
+0.01(+1.73%)
Jul 19, 2021
0.5900
0.6200
0.5505
0.5505
39,110
-0.06(-10.34%)
Jul 16, 2021
0.6201
0.7195
0.6140
0.6140
22,365
-0.09(-12.85%)
Jul 15, 2021
0.5995
0.8395
0.5405
0.7045
20,760
+0.11(+19.41%)
Jul 14, 2021
0.5901
0.5901
0.5211
0.5900
63,711
-0.01(-1.65%)
Jul 13, 2021
0.6001
0.6100
0.5800
0.5999
87,870
-0.00(-0.03%)
Jul 12, 2021
0.6900
0.7795
0.6001
0.6001
50,703
-0.09(-13.03%)
Jul 09, 2021
0.7300
0.7785
0.6250
0.6900
72,992
-0.07(-9.27%)
Jul 08, 2021
0.7600
0.7790
0.7535
0.7605
29,604
-0.02(-2.50%)
Jul 07, 2021
0.7605
0.7800
0.7600
0.7800
18,283
+0.02(+2.56%)
Jul 06, 2021
0.8010
0.8400
0.7601
0.7605
56,688
-0.04(-5.06%)
Jul 02, 2021
0.9000
0.9000
0.8010
0.8010
22,676
-0.04(-4.70%)
Jul 01, 2021
0.8617
0.8728
0.8405
0.8405
39,193
-0.00(-0.06%)
Jun 30, 2021
0.9200
0.9300
0.8005
0.8410
33,650
-0.07(-7.58%)
Jun 29, 2021
0.9300
0.9300
0.8800
0.9100
27,411
+0.01(+1.11%)
Jun 28, 2021
0.8400
0.9300
0.8300
0.9000
56,504
+0.06(+7.18%)
Jun 25, 2021
0.7600
0.8397
0.7600
0.8397
61,639
+0.09(+11.29%)
Jun 24, 2021
0.8189
0.8189
0.7300
0.7545
25,944
+0.04(+6.27%)
Jun 23, 2021
0.8200
0.8200
0.7000
0.7100
31,774
-0.11(-13.41%)
Jun 22, 2021
0.8399
0.8400
0.7525
0.8200
17,051
+0.09(+12.47%)
Jun 21, 2021
0.7493
0.7695
0.7250
0.7291
14,265
-0.00(-0.11%)
Jun 18, 2021
0.7699
0.7699
0.6710
0.7299
72,639
-0.02(-2.74%)
Jun 17, 2021
0.8000
0.8300
0.7500
0.7505
27,448
-0.09(-10.60%)
Jun 16, 2021
0.8749
0.8749
0.8000
0.8395
36,755
+0.04(+4.94%)
Jun 15, 2021
0.8699
0.8699
0.8000
0.8000
22,460
-0.05(-5.88%)
Jun 14, 2021
0.9227
0.9490
0.8500
0.8500
33,651
-0.01(-1.16%)
Jun 11, 2021
0.8900
0.9200
0.8500
0.8600
57,756
-0.03(-3.37%)
Jun 10, 2021
0.9950
0.9950
0.8500
0.8900
80,838
+0.01(+1.14%)
Jun 09, 2021
0.9850
1.040
0.8800
0.8800
98,825
-0.11(-11.11%)
Jun 08, 2021
1.190
1.190
0.9800
0.9900
109,858
-0.11(-10.00%)
Jun 07, 2021
1.120
1.170
0.8700
1.100
271,163
-0.02(-1.79%)
Jun 04, 2021
1.375
1.375
1.070
1.120
271,709
+0.09(+8.74%)
Jun 03, 2021
0.8000
1.150
0.8000
1.030
337,638
+0.25(+32.05%)
Jun 02, 2021
1.120
1.170
0.7501
0.7800
356,997
-0.34(-30.36%)
Jun 01, 2021
0.8000
1.320
0.7900
1.120
826,540
+0.33(+41.77%)
May 28, 2021
0.7100
0.7900
0.6300
0.7900
254,143
+0.17(+27.42%)
May 27, 2021
0.5499
0.6200
0.5499
0.6200
161,090
+0.08(+14.81%)
May 26, 2021
0.5202
0.6000
0.5000
0.5400
209,336
+0.04(+8.00%)
May 25, 2021
0.5470
0.5470
0.4950
0.5000
25,471
+0.00(+0.89%)
May 24, 2021
0.4855
0.5200
0.4809
0.4956
36,334
+0.01(+3.06%)
May 21, 2021
0.4711
0.5188
0.4711
0.4809
19,818
-0.04(-7.16%)
May 20, 2021
0.5199
0.5199
0.5000
0.5180
38,576
+0.01(+1.57%)
May 19, 2021
0.5101
0.5300
0.5098
0.5100
27,672
-0.02(-3.34%)
May 18, 2021
0.5500
0.5500
0.5100
0.5276
43,454
-0.03(-5.94%)
May 17, 2021
0.5700
0.5700
0.5100
0.5609
123,637
-0.01(-1.60%)
May 14, 2021
0.5760
0.5900
0.5700
0.5700
9,878
-0.01(-0.89%)
May 13, 2021
0.5700
0.5897
0.5601
0.5751
14,660
-0.01(-2.53%)
May 12, 2021
0.5811
0.6000
0.5750
0.5900
24,670
-0.01(-1.67%)
May 11, 2021
0.6600
0.6600
0.5998
0.6000
38,769
-0.04(-5.53%)
May 10, 2021
0.6500
0.6600
0.6201
0.6351
14,262
-0.01(-2.29%)
May 07, 2021
0.6600
0.6600
0.6500
0.6500
5,467
+0.02(+3.17%)
May 06, 2021
0.6450
0.6600
0.6300
0.6300
27,184
-0.01(-1.56%)
May 05, 2021
0.6499
0.7000
0.6000
0.6400
91,896
-0.00(-0.39%)
May 04, 2021
0.6601
0.7000
0.6000
0.6425
84,057
-0.06(-8.21%)
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.