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
Marijuana Company of America Inc
(OP:
MCOA
)
0.0001
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 16, 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
0.0087
0.0088
0.0072
0.0080
7,985,037
-0.00(-6.98%)
Apr 29, 2020
0.0090
0.0097
0.0080
0.0086
7,969,213
-0.00(-2.27%)
Apr 28, 2020
0.0102
0.0102
0.0078
0.0088
10,201,344
-0.00(-4.35%)
Apr 27, 2020
0.0110
0.0130
0.0091
0.0092
13,223,425
-0.00(-12.38%)
Apr 24, 2020
0.0119
0.0120
0.0102
0.0105
8,127,300
-0.00(-11.76%)
Apr 23, 2020
0.0130
0.0137
0.0113
0.0119
5,026,212
-0.00(-0.83%)
Apr 22, 2020
0.0132
0.0140
0.0119
0.0120
6,320,414
+0.00(+0.00%)
Apr 21, 2020
0.0135
0.0140
0.0120
0.0120
3,329,206
-0.00(-12.41%)
Apr 20, 2020
0.0155
0.0155
0.0135
0.0137
2,009,296
+0.00(+1.48%)
Apr 17, 2020
0.0170
0.0200
0.0125
0.0135
1,454,600
+0.00(+8.00%)
Apr 16, 2020
0.0190
0.0190
0.0118
0.0125
8,348,995
-0.00(-10.07%)
Apr 15, 2020
0.0150
0.0155
0.0136
0.0139
2,809,485
-0.00(-4.14%)
Apr 14, 2020
0.0163
0.0163
0.0140
0.0145
4,291,789
-0.00(-7.64%)
Apr 13, 2020
0.0170
0.0170
0.0151
0.0157
1,702,744
-0.00(-3.68%)
Apr 09, 2020
0.0157
0.0163
0.0135
0.0163
3,742,600
+0.00(+4.49%)
Apr 08, 2020
0.0130
0.0163
0.0130
0.0156
1,467,017
-0.00(-3.11%)
Apr 07, 2020
0.0172
0.0173
0.0154
0.0161
2,368,726
-0.00(-2.42%)
Apr 06, 2020
0.0165
0.0200
0.0159
0.0165
2,726,253
+0.00(+3.13%)
Apr 03, 2020
0.0184
0.0210
0.0150
0.0160
3,660,700
-0.00(-17.95%)
Apr 02, 2020
0.0185
0.0199
0.0175
0.0195
2,590,677
-0.00(-2.01%)
Apr 01, 2020
0.0180
0.0199
0.0175
0.0199
1,480,406
+0.00(+12.43%)
Mar 31, 2020
0.0220
0.0275
0.0175
0.0177
5,784,274
-0.00(-19.55%)
Mar 30, 2020
0.0310
0.0310
0.0200
0.0220
2,280,400
-0.00(-3.93%)
Mar 27, 2020
0.0250
0.0275
0.0185
0.0229
6,365,000
-0.00(-8.40%)
Mar 26, 2020
0.0175
0.0265
0.0173
0.0250
4,453,200
+0.01(+47.06%)
Mar 25, 2020
0.0135
0.0190
0.0130
0.0170
2,755,697
+0.00(+8.28%)
Mar 24, 2020
0.0142
0.0196
0.0135
0.0157
4,081,996
+0.00(+1.29%)
Mar 23, 2020
0.0230
0.0230
0.0130
0.0155
2,893,423
+0.00(+3.33%)
Mar 20, 2020
0.0188
0.0195
0.0121
0.0150
4,784,300
-0.00(-9.09%)
Mar 19, 2020
0.0200
0.0200
0.0155
0.0165
4,989,272
-0.00(-23.26%)
Mar 18, 2020
0.0221
0.0275
0.0155
0.0215
5,783,331
-0.01(-18.87%)
Mar 17, 2020
0.0320
0.0320
0.0221
0.0265
2,641,823
-0.00(-11.67%)
Mar 16, 2020
0.0290
0.0320
0.0270
0.0300
588,138
+0.00(+7.14%)
Mar 13, 2020
0.0250
0.0345
0.0250
0.0280
1,110,800
+0.00(+3.70%)
Mar 12, 2020
0.0297
0.0350
0.0250
0.0270
976,675
-0.01(-20.59%)
Mar 11, 2020
0.0275
0.0350
0.0275
0.0340
963,803
+0.01(+36.00%)
Mar 10, 2020
0.0350
0.0350
0.0250
0.0250
1,059,361
-0.01(-21.87%)
Mar 09, 2020
0.0326
0.0350
0.0300
0.0320
695,992
-0.00(-4.48%)
Mar 06, 2020
0.0343
0.0355
0.0310
0.0335
905,100
-0.00(-1.47%)
Mar 05, 2020
0.0320
0.0380
0.0312
0.0340
485,596
+0.00(+5.26%)
Mar 04, 2020
0.0330
0.0350
0.0300
0.0323
551,457
-0.00(-2.12%)
Mar 03, 2020
0.0260
0.0340
0.0260
0.0330
735,967
+0.00(+3.13%)
Mar 02, 2020
0.0300
0.0320
0.0255
0.0320
734,649
+0.01(+23.08%)
Feb 28, 2020
0.0155
0.0308
0.0155
0.0260
3,032,500
+0.00(+18.18%)
Feb 27, 2020
0.0350
0.0350
0.0211
0.0220
2,177,051
-0.01(-18.52%)
Feb 26, 2020
0.0325
0.0350
0.0250
0.0270
2,072,826
-0.01(-15.63%)
Feb 25, 2020
0.0360
0.0390
0.0270
0.0320
4,430,153
-0.01(-15.34%)
Feb 24, 2020
0.0405
0.0420
0.0360
0.0378
2,899,392
-0.00(-9.13%)
Feb 21, 2020
0.0420
0.0430
0.0410
0.0416
254,500
-0.00(-3.26%)
Feb 20, 2020
0.0448
0.0450
0.0411
0.0430
1,342,124
-0.00(-3.15%)
Feb 19, 2020
0.0397
0.0449
0.0365
0.0444
1,281,742
+0.00(+11.00%)
Feb 18, 2020
0.0440
0.0460
0.0392
0.0400
1,053,392
+0.00(+1.01%)
Feb 14, 2020
0.0400
0.0400
0.0365
0.0396
767,700
+0.00(+8.49%)
Feb 13, 2020
0.0350
0.0450
0.0350
0.0365
1,237,999
-0.00(-8.75%)
Feb 12, 2020
0.0401
0.0470
0.0390
0.0400
1,819,436
-0.00(-8.88%)
Feb 11, 2020
0.0400
0.0450
0.0400
0.0439
1,269,616
-0.00(-0.23%)
Feb 10, 2020
0.0460
0.0470
0.0400
0.0440
1,510,933
+0.00(+0.23%)
Feb 07, 2020
0.0430
0.0455
0.0401
0.0439
1,020,800
+0.00(+2.09%)
Feb 06, 2020
0.0400
0.0430
0.0400
0.0430
1,125,208
+0.00(+6.17%)
Feb 05, 2020
0.0410
0.0410
0.0400
0.0405
1,309,723
-0.00(-1.22%)
Feb 04, 2020
0.0426
0.0490
0.0400
0.0410
1,321,296
-0.00(-6.39%)
Feb 03, 2020
0.0545
0.0749
0.0406
0.0438
2,066,315
-0.01(-10.61%)
Jan 31, 2020
0.0430
0.0640
0.0401
0.0490
1,481,100
+0.01(+13.95%)
Jan 30, 2020
0.0400
0.0435
0.0387
0.0430
978,333
+0.00(+7.50%)
Jan 29, 2020
0.0397
0.0428
0.0375
0.0400
853,496
+0.00(+0.76%)
Jan 28, 2020
0.0462
0.0494
0.0380
0.0397
745,327
+0.00(+4.47%)
Jan 27, 2020
0.0390
0.0473
0.0380
0.0380
880,576
-0.00(-7.32%)
Jan 24, 2020
0.0418
0.0493
0.0381
0.0410
789,800
-0.00(-1.91%)
Jan 23, 2020
0.0559
0.0559
0.0380
0.0418
1,301,952
-0.00(-1.65%)
Jan 22, 2020
0.0567
0.0648
0.0402
0.0425
1,269,672
-0.00(-6.80%)
Jan 21, 2020
0.0700
0.0700
0.0416
0.0456
4,401,005
-0.01(-18.57%)
Jan 17, 2020
0.0650
0.0700
0.0550
0.0560
2,814,900
-0.01(-13.85%)
Jan 16, 2020
0.0636
0.0688
0.0551
0.0650
720,730
+0.01(+9.24%)
Jan 15, 2020
0.0540
0.0600
0.0503
0.0595
524,569
+0.01(+10.19%)
Jan 14, 2020
0.0644
0.0688
0.0505
0.0540
338,168
+0.00(+1.89%)
Jan 13, 2020
0.0494
0.0540
0.0477
0.0530
890,353
+0.00(+7.07%)
Jan 10, 2020
0.0629
0.0629
0.0480
0.0495
1,563,100
-0.00(-7.99%)
Jan 09, 2020
0.0630
0.0630
0.0517
0.0538
1,287,986
-0.00(-5.61%)
Jan 08, 2020
0.0550
0.0633
0.0519
0.0570
1,912,005
+0.00(+7.55%)
Jan 07, 2020
0.0623
0.0623
0.0517
0.0530
2,272,581
-0.01(-14.93%)
Jan 06, 2020
0.0729
0.0740
0.0605
0.0623
1,681,695
-0.01(-12.62%)
Jan 03, 2020
0.0700
0.0800
0.0630
0.0713
2,337,300
-0.00(-0.97%)
Jan 02, 2020
0.0800
0.0990
0.0717
0.0720
1,375,819
-0.00(-0.69%)
Dec 31, 2019
0.0700
0.0750
0.0650
0.0725
447,400
+0.00(+3.57%)
Dec 30, 2019
0.0700
0.0750
0.0683
0.0700
448,634
+0.00(+0.00%)
Dec 27, 2019
0.0706
0.0750
0.0676
0.0700
304,800
-0.00(-6.54%)
Dec 26, 2019
0.0700
0.0800
0.0662
0.0749
735,804
+0.01(+10.96%)
Dec 24, 2019
0.0660
0.0687
0.0660
0.0675
121,300
+0.00(+0.00%)
Dec 23, 2019
0.0670
0.0687
0.0660
0.0675
192,394
-0.00(-0.74%)
Dec 20, 2019
0.1000
0.1000
0.0642
0.0680
589,000
+0.00(+2.41%)
Dec 19, 2019
0.0650
0.0670
0.0600
0.0664
648,248
-0.00(-2.35%)
Dec 18, 2019
0.0695
0.0700
0.0601
0.0680
240,451
-0.00(-2.86%)
Dec 17, 2019
0.0700
0.0730
0.0680
0.0700
238,590
+0.00(+0.86%)
Dec 16, 2019
0.0686
0.0800
0.0510
0.0694
326,894
+0.00(+0.43%)
Dec 13, 2019
0.0670
0.0750
0.0610
0.0691
716,100
-0.00(-4.16%)
Dec 12, 2019
0.0849
0.0900
0.0681
0.0721
2,721,721
-0.01(-15.18%)
Dec 11, 2019
0.0875
0.0887
0.0817
0.0850
215,343
-0.00(-5.45%)
Dec 10, 2019
0.0900
0.1001
0.0820
0.0899
789,578
-0.01(-10.10%)
Dec 09, 2019
0.1175
0.1175
0.0810
0.1000
1,487,300
-0.01(-9.09%)
Dec 06, 2019
0.1400
0.1400
0.1080
0.1100
1,982,200
-0.03(-21.43%)
Dec 05, 2019
0.1400
0.1430
0.1340
0.1400
139,004
+0.00(+0.00%)
Dec 04, 2019
0.1370
0.1415
0.1300
0.1400
294,721
+0.00(+1.89%)
Dec 03, 2019
0.1425
0.1600
0.1340
0.1374
186,568
-0.01(-5.24%)
Dec 02, 2019
0.1397
0.1450
0.1329
0.1450
284,353
+0.01(+5.45%)
Nov 29, 2019
0.1445
0.1550
0.1350
0.1375
229,900
-0.01(-4.65%)
Nov 27, 2019
0.1500
0.2000
0.1440
0.1442
208,100
-0.01(-4.25%)
Nov 26, 2019
0.1658
0.1675
0.1350
0.1506
258,815
-0.02(-10.04%)
Nov 25, 2019
0.1733
0.1935
0.1500
0.1674
406,991
-0.00(-2.39%)
Nov 22, 2019
0.1950
0.2000
0.1500
0.1715
422,000
-0.02(-12.05%)
Nov 21, 2019
0.1700
0.2050
0.1500
0.1950
994,633
+0.04(+23.81%)
Nov 20, 2019
0.1501
0.1631
0.1380
0.1575
229,173
+0.01(+4.30%)
Nov 19, 2019
0.1400
0.1510
0.1370
0.1510
249,933
+0.01(+9.82%)
Nov 18, 2019
0.1350
0.1450
0.1275
0.1375
148,192
+0.01(+4.72%)
Nov 15, 2019
0.1255
0.1340
0.1255
0.1313
166,800
+0.00(+2.98%)
Nov 14, 2019
0.1525
0.1525
0.1260
0.1275
552,611
-0.02(-14.14%)
Nov 13, 2019
0.1550
0.1550
0.1475
0.1485
121,769
-0.00(-2.94%)
Nov 12, 2019
0.1450
0.1592
0.1410
0.1530
288,981
+0.01(+3.80%)
Nov 11, 2019
0.1570
0.1640
0.1411
0.1474
196,846
-0.01(-7.41%)
Nov 08, 2019
0.1640
0.1640
0.1560
0.1592
170,700
-0.00(-2.93%)
Nov 07, 2019
0.1600
0.1749
0.1600
0.1640
139,774
-0.01(-3.59%)
Nov 06, 2019
0.1730
0.1840
0.1330
0.1701
100,768
-0.00(-2.80%)
Nov 05, 2019
0.1687
0.1900
0.1330
0.1750
209,338
+0.00(+2.94%)
Nov 04, 2019
0.1995
0.2000
0.1600
0.1700
548,338
-0.02(-10.53%)
Nov 01, 2019
0.1858
0.2060
0.1800
0.1900
110,900
+0.00(+1.88%)
Oct 31, 2019
0.2000
0.2200
0.1750
0.1865
235,740
-0.01(-6.00%)
Oct 30, 2019
0.1800
0.2100
0.1800
0.1984
104,398
+0.02(+10.22%)
Oct 29, 2019
0.2100
0.2200
0.1750
0.1800
398,570
-0.03(-14.20%)
Oct 28, 2019
0.1920
0.2100
0.1845
0.2098
256,542
+0.02(+9.27%)
Oct 25, 2019
0.2052
0.2270
0.1783
0.1920
271,600
-0.01(-6.48%)
Oct 24, 2019
0.2100
0.2300
0.2025
0.2053
541,217
-0.01(-3.62%)
Oct 23, 2019
0.1898
0.2150
0.1800
0.2130
435,990
+0.02(+12.22%)
Oct 22, 2019
0.2545
0.2600
0.1750
0.1898
886,013
-0.05(-19.81%)
Oct 21, 2019
0.3053
0.3090
0.2070
0.2367
1,248,924
-0.07(-22.39%)
Oct 18, 2019
0.3900
0.3900
0.2650
0.3050
2,067,400
-0.07(-18.01%)
Oct 17, 2019
0.2700
0.3770
0.2500
0.3720
1,635,621
+0.12(+47.04%)
Oct 16, 2019
0.2300
0.2800
0.2106
0.2530
659,345
+0.03(+15.00%)
Oct 15, 2019
0.2000
0.2284
0.1900
0.2200
312,211
+0.02(+12.70%)
Oct 14, 2019
0.2339
0.2339
0.1880
0.1952
238,051
+0.01(+5.23%)
Oct 11, 2019
0.1891
0.2200
0.1700
0.1855
271,700
+0.01(+3.06%)
Oct 10, 2019
0.1592
0.1800
0.1502
0.1800
204,660
+0.02(+13.71%)
Oct 09, 2019
0.1700
0.1700
0.1450
0.1583
128,079
+0.01(+5.46%)
Oct 08, 2019
0.1571
0.1750
0.1450
0.1501
186,810
+0.00(+0.07%)
Oct 07, 2019
0.1500
0.1590
0.1315
0.1500
161,093
+0.02(+11.94%)
Oct 04, 2019
0.1500
0.1590
0.1210
0.1340
147,500
-0.02(-11.96%)
Oct 03, 2019
0.1530
0.1590
0.1326
0.1522
157,749
+0.01(+8.71%)
Oct 02, 2019
0.1413
0.1580
0.1363
0.1400
155,420
-0.01(-6.67%)
Oct 01, 2019
0.1470
0.1590
0.1300
0.1500
198,710
-0.01(-3.23%)
Sep 30, 2019
0.1526
0.1690
0.1400
0.1550
349,487
+0.15(+2572.41%)
Aug 30, 2019
0.0058
0.0058
0.0058
0
+0.00(+0.00%)
Aug 29, 2019
0.0060
0.0062
0.0051
0.0058
5,709,264
-0.00(-1.69%)
Aug 28, 2019
0.0068
0.0069
0.0056
0.0059
7,334,670
-0.00(-10.61%)
Aug 27, 2019
0.0067
0.0070
0.0066
0.0066
3,680,451
-0.00(-2.94%)
Aug 26, 2019
0.0071
0.0072
0.0066
0.0068
4,827,418
-0.00(-4.23%)
Aug 23, 2019
0.0074
0.0074
0.0067
0.0071
3,393,000
-0.00(-1.39%)
Aug 22, 2019
0.0075
0.0075
0.0067
0.0072
6,230,220
+0.00(+2.86%)
Aug 21, 2019
0.0069
0.0074
0.0065
0.0070
10,003,067
-0.00(-1.41%)
Aug 20, 2019
0.0079
0.0079
0.0070
0.0071
16,064,156
-0.00(-7.79%)
Aug 19, 2019
0.0072
0.0079
0.0066
0.0077
13,281,981
+0.00(+13.24%)
Aug 16, 2019
0.0070
0.0072
0.0065
0.0068
6,772,000
-0.00(-2.86%)
Aug 15, 2019
0.0069
0.0072
0.0060
0.0070
18,160,540
+0.00(+11.11%)
Aug 14, 2019
0.0053
0.0072
0.0051
0.0063
36,907,304
+0.00(+23.53%)
Aug 13, 2019
0.0051
0.0052
0.0048
0.0051
5,479,145
+0.00(+6.25%)
Aug 12, 2019
0.0050
0.0052
0.0046
0.0048
6,128,511
-0.00(-4.00%)
Aug 09, 2019
0.0049
0.0052
0.0043
0.0050
9,601,300
+0.00(+8.70%)
Aug 08, 2019
0.0042
0.0053
0.0042
0.0046
18,246,120
+0.00(+12.20%)
Aug 07, 2019
0.0042
0.0044
0.0040
0.0041
8,723,913
-0.00(-2.38%)
Aug 06, 2019
0.0045
0.0048
0.0040
0.0042
10,952,820
+0.00(+0.00%)
Aug 05, 2019
0.0051
0.0054
0.0040
0.0042
11,205,041
-0.00(-17.65%)
Aug 02, 2019
0.0055
0.0056
0.0050
0.0051
6,893,700
-0.00(-5.56%)
Aug 01, 2019
0.0058
0.0062
0.0045
0.0054
19,977,760
-0.00(-10.00%)
Jul 31, 2019
0.0064
0.0064
0.0057
0.0060
14,033,658
-0.00(-3.23%)
Jul 30, 2019
0.0064
0.0066
0.0060
0.0062
8,915,616
+0.00(+1.64%)
Jul 29, 2019
0.0062
0.0064
0.0060
0.0061
8,392,311
-0.00(-1.61%)
Jul 26, 2019
0.0066
0.0066
0.0062
0.0062
9,264,200
-0.00(-1.59%)
Jul 25, 2019
0.0064
0.0066
0.0062
0.0063
7,653,078
+0.00(+0.00%)
Jul 24, 2019
0.0064
0.0067
0.0063
0.0063
6,673,482
-0.00(-1.56%)
Jul 23, 2019
0.0068
0.0069
0.0062
0.0064
9,020,442
+0.00(+0.00%)
Jul 22, 2019
0.0067
0.0070
0.0061
0.0064
6,517,473
-0.00(-7.25%)
Jul 19, 2019
0.0069
0.0072
0.0067
0.0069
3,970,200
-0.00(-1.43%)
Jul 18, 2019
0.0070
0.0075
0.0068
0.0070
11,736,400
-0.00(-5.41%)
Jul 17, 2019
0.0070
0.0079
0.0067
0.0074
11,129,152
+0.00(+4.23%)
Jul 16, 2019
0.0070
0.0078
0.0070
0.0071
7,513,559
-0.00(-5.33%)
Jul 15, 2019
0.0075
0.0088
0.0069
0.0075
4,684,813
+0.00(+0.00%)
Jul 12, 2019
0.0083
0.0086
0.0071
0.0075
6,246,400
-0.00(-3.85%)
Jul 11, 2019
0.0090
0.0090
0.0071
0.0078
9,013,077
-0.00(-7.14%)
Jul 10, 2019
0.0080
0.0092
0.0080
0.0084
12,561,895
+0.00(+7.69%)
Jul 09, 2019
0.0068
0.0080
0.0068
0.0078
10,238,495
+0.00(+11.43%)
Jul 08, 2019
0.0067
0.0072
0.0065
0.0070
13,587,592
+0.00(+2.94%)
Jul 05, 2019
0.0085
0.0086
0.0061
0.0068
43,193,100
-0.00(-21.84%)
Jul 03, 2019
0.0093
0.0100
0.0080
0.0087
35,051,400
-0.00(-18.69%)
Jul 02, 2019
0.0104
0.0110
0.0102
0.0107
8,089,743
+0.00(+2.88%)
Jul 01, 2019
0.0102
0.0110
0.0100
0.0104
6,985,923
+0.00(+0.97%)
Jun 28, 2019
0.0113
0.0114
0.0100
0.0103
6,229,800
-0.00(-2.83%)
Jun 27, 2019
0.0104
0.0110
0.0100
0.0106
6,730,532
+0.00(+2.91%)
Jun 26, 2019
0.0110
0.0114
0.0101
0.0103
6,122,572
-0.00(-1.90%)
Jun 25, 2019
0.0110
0.0113
0.0103
0.0105
6,922,749
-0.00(-4.55%)
Jun 24, 2019
0.0113
0.0117
0.0109
0.0110
4,864,200
-0.00(-2.65%)
Jun 21, 2019
0.0115
0.0118
0.0111
0.0113
5,552,600
-0.00(-1.74%)
Jun 20, 2019
0.0115
0.0120
0.0115
0.0115
2,526,116
-0.00(-0.86%)
Jun 19, 2019
0.0120
0.0125
0.0114
0.0116
5,855,804
+0.00(+0.00%)
Jun 18, 2019
0.0112
0.0117
0.0112
0.0116
3,359,748
+0.00(+0.87%)
Jun 17, 2019
0.0113
0.0117
0.0111
0.0115
7,825,424
-0.00(-1.71%)
Jun 14, 2019
0.0120
0.0120
0.0114
0.0117
5,647,500
-0.00(-0.85%)
Jun 13, 2019
0.0120
0.0124
0.0118
0.0118
10,220,621
-0.00(-1.67%)
Jun 12, 2019
0.0125
0.0125
0.0118
0.0120
3,166,327
-0.00(-2.44%)
Jun 11, 2019
0.0120
0.0130
0.0118
0.0123
3,489,904
+0.00(+1.65%)
Jun 10, 2019
0.0125
0.0125
0.0117
0.0121
6,896,997
-0.00(-3.20%)
Jun 07, 2019
0.0129
0.0131
0.0123
0.0125
2,917,700
-0.00(-3.85%)
Jun 06, 2019
0.0123
0.0132
0.0120
0.0130
3,281,530
+0.00(+8.33%)
Jun 05, 2019
0.0119
0.0125
0.0118
0.0120
2,815,370
+0.00(+0.00%)
Jun 04, 2019
0.0126
0.0128
0.0118
0.0120
6,586,316
-0.00(-3.23%)
Jun 03, 2019
0.0127
0.0127
0.0121
0.0124
6,810,598
-0.00(-2.36%)
May 31, 2019
0.0131
0.0133
0.0126
0.0127
4,301,600
-0.00(-2.31%)
May 30, 2019
0.0138
0.0138
0.0130
0.0130
3,031,286
-0.00(-1.52%)
May 29, 2019
0.0137
0.0138
0.0130
0.0132
3,087,351
-0.00(-0.75%)
May 28, 2019
0.0138
0.0141
0.0133
0.0133
4,895,720
-0.00(-1.48%)
May 24, 2019
0.0140
0.0140
0.0134
0.0135
4,530,600
-0.00(-1.46%)
May 23, 2019
0.0140
0.0141
0.0132
0.0137
5,902,389
-0.00(-2.14%)
May 22, 2019
0.0147
0.0147
0.0138
0.0140
8,992,953
-0.00(-4.11%)
May 21, 2019
0.0146
0.0150
0.0139
0.0146
14,181,833
+0.00(+1.39%)
May 20, 2019
0.0141
0.0154
0.0140
0.0144
4,456,936
+0.00(+1.41%)
May 17, 2019
0.0146
0.0147
0.0139
0.0142
5,481,300
+0.00(+0.00%)
May 16, 2019
0.0140
0.0147
0.0136
0.0142
10,533,422
+0.00(+5.19%)
May 15, 2019
0.0133
0.0137
0.0125
0.0135
6,326,089
+0.00(+2.27%)
May 14, 2019
0.0140
0.0140
0.0127
0.0132
8,043,033
-0.00(-2.22%)
May 13, 2019
0.0142
0.0143
0.0127
0.0135
10,834,868
-0.00(-3.57%)
May 10, 2019
0.0149
0.0151
0.0136
0.0140
15,401,200
-0.00(-5.41%)
May 09, 2019
0.0145
0.0162
0.0140
0.0148
17,342,604
+0.00(+6.47%)
May 08, 2019
0.0145
0.0145
0.0130
0.0139
16,386,047
+0.00(+8.59%)
May 07, 2019
0.0126
0.0135
0.0125
0.0128
21,568,864
+0.00(+6.67%)
May 06, 2019
0.0121
0.0123
0.0115
0.0120
6,115,106
+0.00(+3.45%)
May 03, 2019
0.0119
0.0120
0.0115
0.0116
6,658,100
-0.00(-0.85%)
May 02, 2019
0.0120
0.0121
0.0115
0.0117
4,775,035
-0.00(-2.50%)
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.