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
Reeltime Rentals Inc
(OP:
RLTR
)
0.0120
UNCHANGED
Streaming Delayed Price
Updated: 3:41 PM EDT, May 30, 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
0.2630
0.2800
0.2350
0.2599
438,300
+0.02(+6.26%)
Apr 29, 2021
0.2500
0.2630
0.2400
0.2446
168,314
-0.01(-2.16%)
Apr 28, 2021
0.2226
0.2500
0.2200
0.2500
290,413
+0.03(+14.16%)
Apr 27, 2021
0.2000
0.2350
0.2000
0.2190
325,681
-0.01(-4.78%)
Apr 26, 2021
0.2400
0.2400
0.1915
0.2300
207,651
-0.01(-6.01%)
Apr 23, 2021
0.2790
0.3190
0.2000
0.2447
544,600
-0.03(-9.37%)
Apr 22, 2021
0.1615
0.2700
0.1550
0.2700
1,054,050
+0.12(+74.19%)
Apr 21, 2021
0.1580
0.1650
0.1500
0.1550
221,560
-0.02(-8.82%)
Apr 20, 2021
0.1874
0.1874
0.1550
0.1700
100,814
-0.01(-7.26%)
Apr 19, 2021
0.1990
0.1990
0.1658
0.1833
43,950
+0.01(+3.50%)
Apr 16, 2021
0.1827
0.1888
0.1700
0.1771
79,200
-0.01(-6.20%)
Apr 15, 2021
0.1806
0.1991
0.1711
0.1888
63,109
+0.00(+2.05%)
Apr 14, 2021
0.1700
0.1950
0.1700
0.1850
205,550
+0.01(+5.71%)
Apr 13, 2021
0.2000
0.2000
0.1700
0.1750
133,797
-0.02(-7.89%)
Apr 12, 2021
0.2000
0.2000
0.1800
0.1900
62,909
-0.01(-4.81%)
Apr 09, 2021
0.1900
0.2128
0.1900
0.1996
61,000
+0.00(+2.36%)
Apr 08, 2021
0.2000
0.2255
0.1900
0.1950
49,993
-0.01(-6.88%)
Apr 07, 2021
0.2255
0.2255
0.2000
0.2094
40,212
+0.01(+4.70%)
Apr 06, 2021
0.2188
0.2320
0.2000
0.2000
177,830
-0.03(-13.90%)
Apr 05, 2021
0.2295
0.2326
0.2000
0.2323
193,821
+0.02(+9.73%)
Apr 01, 2021
0.2330
0.2330
0.2003
0.2117
52,700
-0.02(-8.95%)
Mar 31, 2021
0.2340
0.2340
0.2003
0.2325
50,417
-0.00(-0.77%)
Mar 30, 2021
0.2362
0.2433
0.2200
0.2343
80,897
+0.01(+2.31%)
Mar 29, 2021
0.2000
0.2300
0.1800
0.2290
240,521
+0.02(+11.71%)
Mar 26, 2021
0.2100
0.2150
0.2000
0.2050
157,200
-0.00(-1.44%)
Mar 25, 2021
0.2304
0.2304
0.2000
0.2080
353,021
-0.02(-9.72%)
Mar 24, 2021
0.2490
0.2490
0.2301
0.2304
72,708
-0.00(-1.71%)
Mar 23, 2021
0.2100
0.2399
0.2100
0.2344
51,618
-0.00(-0.04%)
Mar 22, 2021
0.2396
0.2600
0.2120
0.2345
119,193
-0.01(-2.70%)
Mar 19, 2021
0.2600
0.2700
0.2310
0.2410
89,500
-0.02(-6.41%)
Mar 18, 2021
0.2550
0.2800
0.2500
0.2575
95,961
-0.02(-6.36%)
Mar 17, 2021
0.2500
0.2799
0.2400
0.2750
398,272
+0.01(+3.77%)
Mar 16, 2021
0.2751
0.2990
0.2500
0.2650
183,967
-0.02(-8.62%)
Mar 15, 2021
0.2900
0.3095
0.2750
0.2900
101,927
-0.02(-6.21%)
Mar 12, 2021
0.2850
0.3300
0.2800
0.3092
118,800
+0.02(+6.66%)
Mar 11, 2021
0.3190
0.3600
0.2774
0.2899
449,692
-0.02(-6.93%)
Mar 10, 2021
0.2333
0.3490
0.2050
0.3115
1,463,249
+0.08(+37.22%)
Mar 09, 2021
0.1949
0.2270
0.1658
0.2270
418,935
+0.04(+24.18%)
Mar 08, 2021
0.1800
0.1950
0.1700
0.1828
223,119
+0.00(+1.56%)
Mar 05, 2021
0.1900
0.2190
0.1700
0.1800
301,500
-0.03(-14.24%)
Mar 04, 2021
0.2100
0.2195
0.1785
0.2099
247,130
-0.00(-1.82%)
Mar 03, 2021
0.2500
0.2500
0.2020
0.2138
361,994
-0.04(-14.48%)
Mar 02, 2021
0.2800
0.3100
0.2000
0.2500
981,031
-0.05(-18.03%)
Mar 01, 2021
0.3000
0.3300
0.2710
0.3050
182,462
+0.01(+3.39%)
Feb 26, 2021
0.3100
0.3200
0.2800
0.2950
410,600
-0.01(-1.67%)
Feb 25, 2021
0.3400
0.3400
0.2800
0.3000
630,500
-0.04(-11.76%)
Feb 24, 2021
0.3600
0.3690
0.2610
0.3400
688,385
-0.02(-5.56%)
Feb 23, 2021
0.3200
0.3700
0.2505
0.3600
882,145
+0.07(+24.14%)
Feb 22, 2021
0.3500
0.3700
0.2900
0.2900
342,828
-0.05(-14.71%)
Feb 19, 2021
0.2700
0.3500
0.2700
0.3400
385,600
+0.05(+17.24%)
Feb 18, 2021
0.3747
0.3993
0.2700
0.2900
916,806
-0.09(-23.68%)
Feb 17, 2021
0.4595
0.4595
0.3413
0.3800
434,812
-0.04(-10.59%)
Feb 16, 2021
0.5400
0.5500
0.3176
0.4250
1,520,571
-0.10(-19.05%)
Feb 12, 2021
0.5800
0.7200
0.5000
0.5250
668,100
-0.05(-9.48%)
Feb 11, 2021
0.9200
0.9600
0.3800
0.5800
2,528,764
-0.33(-36.26%)
Feb 10, 2021
0.8500
1.030
0.8200
0.9100
2,037,841
+0.11(+13.75%)
Feb 09, 2021
0.6000
0.8400
0.6000
0.8000
1,147,955
+0.17(+27.80%)
Feb 08, 2021
0.5400
0.6450
0.5000
0.6260
2,325,703
+0.14(+28.04%)
Feb 05, 2021
0.4300
0.5200
0.3900
0.4889
1,426,400
+0.10(+25.36%)
Feb 04, 2021
0.3910
0.5890
0.3500
0.3900
2,190,663
+0.02(+5.41%)
Feb 03, 2021
0.2700
0.3950
0.2470
0.3700
1,804,773
+0.13(+54.17%)
Feb 02, 2021
0.2050
0.2460
0.1750
0.2400
1,208,749
+0.04(+17.07%)
Feb 01, 2021
0.1600
0.2095
0.1430
0.2050
1,116,509
+0.04(+26.54%)
Jan 29, 2021
0.1350
0.1700
0.1300
0.1620
495,000
+0.03(+24.52%)
Jan 28, 2021
0.1220
0.1375
0.1220
0.1301
79,497
+0.01(+5.69%)
Jan 27, 2021
0.1150
0.1376
0.1131
0.1231
98,813
-0.00(-2.61%)
Jan 26, 2021
0.1186
0.1300
0.1130
0.1264
143,571
-0.00(-0.71%)
Jan 25, 2021
0.1390
0.1400
0.1145
0.1273
155,985
-0.01(-8.02%)
Jan 22, 2021
0.1200
0.1390
0.1005
0.1384
415,800
+0.02(+17.79%)
Jan 21, 2021
0.1125
0.1340
0.1125
0.1175
185,831
-0.01(-7.63%)
Jan 20, 2021
0.1375
0.1375
0.1250
0.1272
34,044
-0.01(-7.49%)
Jan 19, 2021
0.1340
0.1375
0.1229
0.1375
80,150
+0.00(+2.69%)
Jan 15, 2021
0.1375
0.1375
0.1200
0.1339
180,100
-0.01(-6.95%)
Jan 14, 2021
0.1494
0.1494
0.1135
0.1439
64,671
-0.01(-3.75%)
Jan 13, 2021
0.1221
0.1499
0.1220
0.1495
82,684
+0.02(+15.00%)
Jan 12, 2021
0.1488
0.1488
0.1120
0.1300
144,952
+0.00(+0.00%)
Jan 11, 2021
0.1105
0.1300
0.1105
0.1300
155,847
+0.00(+0.93%)
Jan 08, 2021
0.1288
0.1288
0.1050
0.1288
112,600
+0.00(+3.87%)
Jan 07, 2021
0.1288
0.1288
0.1101
0.1240
142,772
-0.00(-3.65%)
Jan 06, 2021
0.1199
0.1289
0.1101
0.1287
211,048
+0.01(+7.34%)
Jan 05, 2021
0.1199
0.1199
0.1050
0.1199
92,155
+0.00(+0.00%)
Jan 04, 2021
0.1176
0.1200
0.1050
0.1199
132,882
+0.00(+3.81%)
Dec 31, 2020
0.1155
0.1155
0.1155
138,248
-0.00(-3.75%)
Dec 30, 2020
0.1250
0.1350
0.1150
0.1200
138,248
+0.01(+6.67%)
Dec 29, 2020
0.1280
0.1300
0.1125
0.1125
181,262
-0.01(-9.93%)
Dec 28, 2020
0.1500
0.1500
0.1230
0.1249
159,571
+0.00(+1.54%)
Dec 24, 2020
0.1210
0.1300
0.1200
0.1230
86,700
-0.01(-7.87%)
Dec 23, 2020
0.1260
0.1448
0.1205
0.1335
96,423
-0.02(-10.88%)
Dec 22, 2020
0.1300
0.1549
0.1300
0.1498
70,523
-0.00(-1.83%)
Dec 21, 2020
0.1420
0.1700
0.1400
0.1526
100,459
-0.01(-4.57%)
Dec 18, 2020
0.1463
0.1599
0.1420
0.1599
39,000
-0.00(-0.06%)
Dec 17, 2020
0.1600
0.1600
0.1300
0.1600
125,879
+0.00(+0.00%)
Dec 16, 2020
0.1676
0.1678
0.1526
0.1600
109,080
-0.00(-0.06%)
Dec 15, 2020
0.1700
0.1750
0.1600
0.1601
153,900
-0.01(-5.82%)
Dec 14, 2020
0.1650
0.1800
0.1580
0.1700
151,575
-0.01(-5.56%)
Dec 11, 2020
0.1900
0.1900
0.1670
0.1800
354,400
+0.01(+7.78%)
Dec 10, 2020
0.1203
0.1800
0.1203
0.1670
1,096,241
+0.05(+40.69%)
Dec 09, 2020
0.1174
0.1248
0.1065
0.1187
130,185
-0.01(-4.89%)
Dec 08, 2020
0.1275
0.1305
0.1100
0.1248
72,594
-0.00(-2.04%)
Dec 07, 2020
0.1100
0.1300
0.1100
0.1274
266,615
+0.01(+6.17%)
Dec 04, 2020
0.1283
0.1340
0.1100
0.1200
177,200
-0.01(-10.45%)
Dec 03, 2020
0.1340
0.1340
0.1100
0.1340
95,421
+0.00(+0.45%)
Dec 02, 2020
0.1371
0.1495
0.1260
0.1334
168,934
+0.01(+4.38%)
Dec 01, 2020
0.1380
0.1410
0.1190
0.1278
320,586
-0.01(-9.36%)
Nov 30, 2020
0.1400
0.1500
0.1360
0.1410
284,395
+0.00(+0.71%)
Nov 27, 2020
0.1670
0.1670
0.1380
0.1400
209,500
-0.01(-7.47%)
Nov 25, 2020
0.1650
0.1650
0.1460
0.1513
230,300
-0.01(-8.30%)
Nov 24, 2020
0.1600
0.1750
0.1500
0.1650
112,744
-0.01(-3.23%)
Nov 23, 2020
0.1650
0.1750
0.1460
0.1705
180,391
+0.01(+3.33%)
Nov 20, 2020
0.1850
0.1850
0.1650
0.1650
298,500
-0.01(-5.71%)
Nov 19, 2020
0.1755
0.1800
0.1610
0.1750
171,375
-0.01(-2.78%)
Nov 18, 2020
0.1925
0.1925
0.1610
0.1800
259,150
+0.00(+1.12%)
Nov 17, 2020
0.1900
0.1900
0.1720
0.1780
275,176
-0.01(-4.04%)
Nov 16, 2020
0.2190
0.2190
0.1740
0.1855
373,232
-0.00(-2.37%)
Nov 13, 2020
0.2300
0.2300
0.1700
0.1900
591,900
-0.04(-17.39%)
Nov 12, 2020
0.2800
0.2800
0.1690
0.2300
1,869,878
-0.01(-6.12%)
Nov 11, 2020
0.1820
0.2700
0.1600
0.2450
1,215,787
+0.06(+35.36%)
Nov 10, 2020
0.1550
0.1940
0.1495
0.1810
2,085,699
+0.03(+20.67%)
Nov 09, 2020
0.1550
0.1590
0.1256
0.1500
387,059
-0.01(-3.23%)
Nov 06, 2020
0.1940
0.1940
0.1255
0.1550
968,900
-0.01(-6.06%)
Nov 05, 2020
0.2799
0.2799
0.1420
0.1650
2,110,861
-0.11(-39.18%)
Nov 04, 2020
0.1150
0.2950
0.0970
0.2713
3,301,715
+0.17(+158.38%)
Nov 03, 2020
0.1340
0.1500
0.0975
0.1050
747,187
-0.03(-21.64%)
Nov 02, 2020
0.1010
0.1340
0.0907
0.1340
1,069,470
+0.05(+55.45%)
Oct 30, 2020
0.0859
0.0930
0.0830
0.0862
289,000
+0.00(+2.62%)
Oct 29, 2020
0.0850
0.0859
0.0781
0.0840
281,341
+0.00(+0.00%)
Oct 28, 2020
0.0825
0.0840
0.0720
0.0840
168,482
+0.00(+1.82%)
Oct 27, 2020
0.0693
0.0826
0.0630
0.0825
102,546
+0.01(+21.50%)
Oct 26, 2020
0.0750
0.0769
0.0600
0.0679
340,173
-0.01(-8.74%)
Oct 23, 2020
0.0651
0.0744
0.0651
0.0744
5,400
-0.01(-8.15%)
Oct 22, 2020
0.0695
0.0839
0.0551
0.0810
119,334
+0.02(+24.62%)
Oct 21, 2020
0.0619
0.0840
0.0550
0.0650
110,400
+0.00(+5.69%)
Oct 20, 2020
0.0600
0.0830
0.0502
0.0615
184,227
-0.01(-8.89%)
Oct 19, 2020
0.0840
0.0840
0.0650
0.0675
27,563
-0.01(-14.56%)
Oct 16, 2020
0.0805
0.0840
0.0760
0.0790
128,100
-0.01(-10.23%)
Oct 15, 2020
0.0910
0.0970
0.0849
0.0880
53,543
-0.01(-7.37%)
Oct 14, 2020
0.0923
0.0995
0.0860
0.0950
86,969
-0.00(-4.52%)
Oct 13, 2020
0.0970
0.0995
0.0740
0.0995
270,001
+0.01(+7.45%)
Oct 12, 2020
0.0790
0.0940
0.0779
0.0926
232,526
+0.01(+17.22%)
Oct 09, 2020
0.0790
0.0790
0.0730
0.0790
164,300
+0.00(+2.73%)
Oct 08, 2020
0.0590
0.0780
0.0590
0.0769
261,050
+0.02(+28.17%)
Oct 07, 2020
0.0500
0.0600
0.0500
0.0600
52,500
+0.01(+33.33%)
Oct 06, 2020
0.0699
0.0699
0.0450
0.0450
83,808
-0.02(-35.62%)
Oct 05, 2020
0.0460
0.0700
0.0460
0.0699
7,845
+0.00(+0.14%)
Oct 02, 2020
0.0459
0.0698
0.0459
0.0698
3,500
+0.00(+4.49%)
Oct 01, 2020
0.0668
0.0668
0.0668
0.0668
1,420
+0.00(+7.74%)
Sep 30, 2020
0.0450
0.0740
0.0400
0.0620
274,950
-0.01(-16.22%)
Sep 29, 2020
0.0620
0.0740
0.0600
0.0740
47,100
-0.00(-0.67%)
Sep 28, 2020
0.0663
0.0745
0.0635
0.0745
33,300
+0.00(+0.00%)
Sep 25, 2020
0.0635
0.0790
0.0635
0.0745
2,300
-0.01(-6.29%)
Sep 24, 2020
0.0800
0.0800
0.0635
0.0795
17,220
-0.00(-0.63%)
Sep 23, 2020
0.0700
0.0800
0.0630
0.0800
89,100
-0.00(-2.44%)
Sep 22, 2020
0.0820
0.0820
0.0820
10
+0.00(+0.00%)
Sep 21, 2020
0.0820
0.0820
0.0820
2
+0.00(+0.00%)
Sep 18, 2020
0.0655
0.0820
0.0610
0.0820
51,500
-0.00(-0.49%)
Sep 17, 2020
0.0824
0.0824
0.0690
0.0824
15,575
+0.01(+13.19%)
Sep 16, 2020
0.0774
0.0825
0.0728
0.0728
38,185
-0.00(-2.93%)
Sep 15, 2020
0.0750
0.0750
0.0750
0.0750
1,004
-0.00(-4.82%)
Sep 14, 2020
0.0788
0.0788
0.0788
0.0788
2,469
+0.01(+20.12%)
Sep 11, 2020
0.0656
0.0656
0.0656
0.0656
19,300
-0.01(-10.38%)
Sep 10, 2020
0.0650
0.0890
0.0650
0.0732
91,900
-0.01(-8.50%)
Sep 09, 2020
0.0881
0.0881
0.0730
0.0800
45,338
-0.01(-9.09%)
Sep 08, 2020
0.0751
0.0881
0.0620
0.0880
19,549
-0.00(-0.11%)
Sep 04, 2020
0.0791
0.0881
0.0791
0.0881
6,500
+0.01(+11.38%)
Sep 03, 2020
0.0700
0.0791
0.0700
0.0791
10,300
+0.01(+19.85%)
Sep 02, 2020
0.0885
0.0885
0.0660
0.0660
37,500
-0.02(-26.26%)
Sep 01, 2020
0.0899
0.0899
0.0701
0.0895
23,613
+0.00(+2.87%)
Aug 31, 2020
0.0660
0.0870
0.0660
0.0870
11,802
+0.01(+15.08%)
Aug 28, 2020
0.0660
0.0756
0.0660
0.0756
6,200
-0.01(-12.09%)
Aug 27, 2020
0.0650
0.0870
0.0650
0.0860
46,980
+0.02(+32.31%)
Aug 26, 2020
0.0650
0.0760
0.0650
0.0650
17,210
-0.00(-0.31%)
Aug 25, 2020
0.0790
0.0790
0.0652
0.0652
6,250
-0.01(-18.50%)
Aug 24, 2020
0.0800
0.0800
0.0800
60
+0.00(+0.00%)
Aug 21, 2020
0.0835
0.0835
0.0750
0.0800
85,700
+0.00(+5.12%)
Aug 20, 2020
0.0870
0.0870
0.0761
0.0761
48,200
-0.00(-0.65%)
Aug 19, 2020
0.0662
0.0870
0.0662
0.0766
16,130
-0.01(-8.81%)
Aug 18, 2020
0.0880
0.0880
0.0840
0.0840
25,150
-0.00(-5.62%)
Aug 17, 2020
0.0900
0.0900
0.0600
0.0890
26,842
+0.02(+31.85%)
Aug 14, 2020
0.0880
0.0900
0.0601
0.0675
255,500
-0.02(-24.16%)
Aug 13, 2020
0.0900
0.0900
0.0605
0.0890
36,374
-0.00(-1.00%)
Aug 12, 2020
0.0748
0.0900
0.0649
0.0899
92,066
+0.02(+28.43%)
Aug 11, 2020
0.0525
0.0700
0.0525
0.0700
315,219
+0.02(+32.08%)
Aug 10, 2020
0.0623
0.0650
0.0500
0.0530
84,800
-0.01(-18.46%)
Aug 07, 2020
0.0680
0.0680
0.0500
0.0650
104,300
-0.00(-4.41%)
Aug 06, 2020
0.0680
0.0680
0.0580
0.0680
58,511
+0.00(+0.00%)
Aug 05, 2020
0.0680
0.0680
0.0500
0.0680
115,345
+0.00(+0.00%)
Aug 04, 2020
0.0680
0.0680
0.0500
0.0680
13,766
+0.00(+6.25%)
Aug 03, 2020
0.0680
0.0680
0.0410
0.0640
29,000
-0.00(-4.48%)
Jul 31, 2020
0.0670
0.0670
0.0571
0.0670
116,100
+0.00(+0.00%)
Jul 30, 2020
0.0670
0.0670
0.0571
0.0670
69,425
+0.00(+0.00%)
Jul 29, 2020
0.0575
0.0680
0.0575
0.0670
66,057
-0.00(-0.74%)
Jul 28, 2020
0.0650
0.0700
0.0650
0.0675
50,939
+0.00(+3.85%)
Jul 27, 2020
0.0600
0.0650
0.0571
0.0650
173,755
+0.01(+8.33%)
Jul 24, 2020
0.0600
0.0950
0.0513
0.0600
133,800
+0.00(+3.63%)
Jul 23, 2020
0.0287
0.0579
0.0287
0.0579
249,467
+0.01(+28.67%)
Jul 22, 2020
0.0449
0.0450
0.0400
0.0450
89,036
+0.00(+8.43%)
Jul 21, 2020
0.0400
0.0450
0.0375
0.0415
155,233
+0.00(+1.22%)
Jul 20, 2020
0.0265
0.0410
0.0265
0.0410
233,169
+0.00(+9.33%)
Jul 17, 2020
0.0410
0.0410
0.0350
0.0375
163,600
+0.01(+17.19%)
Jul 16, 2020
0.0410
0.0410
0.0320
0.0320
106,800
-0.01(-17.95%)
Jul 15, 2020
0.0390
0.0390
0.0350
0.0390
111,191
-0.00(-2.50%)
Jul 14, 2020
0.0400
0.0400
0.0326
0.0400
136,694
+0.00(+0.00%)
Jul 13, 2020
0.0350
0.0400
0.0300
0.0400
301,288
+0.00(+2.83%)
Jul 10, 2020
0.0290
0.0390
0.0260
0.0389
165,700
+0.02(+76.82%)
Jul 08, 2020
0.0220
0.0220
0.0220
0
-0.00(-18.22%)
Jul 07, 2020
0.0248
0.0269
0.0220
0.0269
4,000
-0.00(-10.33%)
Jul 06, 2020
0.0300
0.0300
0.0300
0.0300
50,000
+0.00(+0.00%)
Jul 02, 2020
0.0300
0.0300
0.0300
0.0300
7,200
+0.01(+53.06%)
Jul 01, 2020
0.0196
0.0196
0.0196
0.0196
300
-0.01(-34.67%)
Jun 30, 2020
0.0220
0.0300
0.0220
0.0300
107,400
+0.00(+0.00%)
Jun 29, 2020
0.0300
0.0300
0.0300
0.0300
5,000
+0.01(+40.85%)
Jun 26, 2020
0.0250
0.0250
0.0213
0.0213
12,700
-0.01(-26.04%)
Jun 25, 2020
0.0300
0.0300
0.0250
0.0288
10,300
+0.00(+20.00%)
Jun 24, 2020
0.0300
0.0300
0.0205
0.0240
54,068
-0.00(-5.88%)
Jun 23, 2020
0.0210
0.0255
0.0210
0.0255
4,000
-0.00(-15.00%)
Jun 19, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jun 18, 2020
0.0297
0.0300
0.0297
0.0300
30,000
+0.00(+1.01%)
Jun 17, 2020
0.0220
0.0297
0.0190
0.0297
158,793
-0.00(-1.00%)
Jun 16, 2020
0.0300
0.0300
0.0300
0.0300
2,800
+0.01(+49.25%)
Jun 15, 2020
0.0299
0.0299
0.0201
0.0201
26,301
-0.01(-38.15%)
Jun 12, 2020
0.0250
0.0345
0.0249
0.0325
129,300
+0.01(+30.00%)
Jun 11, 2020
0.0251
0.0251
0.0250
0.0250
30,000
-0.00(-9.09%)
Jun 10, 2020
0.0299
0.0299
0.0275
0.0275
18,045
+0.00(+0.00%)
Jun 09, 2020
0.0270
0.0275
0.0250
0.0275
73,955
-0.00(-8.03%)
Jun 08, 2020
0.0280
0.0300
0.0250
0.0299
27,334
-0.00(-0.33%)
Jun 05, 2020
0.0345
0.0345
0.0250
0.0300
123,300
+0.00(+0.67%)
Jun 04, 2020
0.0290
0.0345
0.0286
0.0298
87,000
-0.01(-14.86%)
Jun 03, 2020
0.0370
0.0370
0.0350
0.0350
1,300
-0.00(-6.67%)
Jun 02, 2020
0.0375
0.0375
0.0375
0.0375
4,800
+0.01(+31.12%)
Jun 01, 2020
0.0390
0.0390
0.0250
0.0286
197,930
-0.01(-22.70%)
May 29, 2020
0.0358
0.0399
0.0300
0.0370
270,700
+0.01(+27.59%)
May 28, 2020
0.0185
0.0500
0.0150
0.0290
1,509,532
+0.01(+56.76%)
May 27, 2020
0.0150
0.0185
0.0122
0.0185
19,750
+0.00(+2.78%)
May 26, 2020
0.0180
0.0180
0.0180
0.0180
2,370
-0.00(-5.26%)
May 22, 2020
0.0181
0.0190
0.0180
0.0190
31,500
+0.00(+5.56%)
May 21, 2020
0.0180
0.0180
0.0180
0.0180
600
+0.00(+0.00%)
May 20, 2020
0.0180
0.0180
0.0180
0.0180
640
+0.00(+0.00%)
May 19, 2020
0.0107
0.0180
0.0107
0.0180
173,901
+0.00(+1.69%)
May 15, 2020
0.0177
0.0177
0.0177
0
-0.00(-0.56%)
May 14, 2020
0.0132
0.0179
0.0132
0.0178
57,334
+0.00(+18.67%)
May 13, 2020
0.0140
0.0150
0.0140
0.0150
35,000
+0.00(+7.14%)
May 12, 2020
0.0179
0.0179
0.0120
0.0140
488,442
-0.00(-7.28%)
May 11, 2020
0.0170
0.0179
0.0132
0.0151
65,910
-0.00(-11.18%)
May 08, 2020
0.0141
0.0170
0.0141
0.0170
89,300
+0.00(+0.00%)
May 07, 2020
0.0170
0.0170
0.0170
0.0170
1,000
+0.00(+0.00%)
May 06, 2020
0.0170
0.0170
0.0170
0.0170
10,000
+0.00(+0.00%)
May 05, 2020
0.0167
0.0170
0.0132
0.0170
19,780
-0.00(-5.03%)
May 04, 2020
0.0179
0.0179
0.0179
0.0179
100
+0.00(+14.74%)
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.