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
Big Blockchain Intelligence Group
(OP:
BBKCF
)
0.1256
UNCHANGED
Streaming Delayed Price
Updated: 3:39 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 29, 2022
0.4330
0.4810
0.4155
0.4156
233,835
-0.01(-3.35%)
Apr 28, 2022
0.4320
0.4507
0.4000
0.4300
447,522
+0.00(+0.99%)
Apr 27, 2022
0.4490
0.4548
0.4155
0.4258
434,347
-0.04(-8.63%)
Apr 26, 2022
0.5000
0.5087
0.4481
0.4660
327,854
-0.03(-6.80%)
Apr 25, 2022
0.5100
0.5400
0.4700
0.5000
533,102
-0.02(-3.83%)
Apr 22, 2022
0.5306
0.5407
0.5160
0.5199
247,464
-0.01(-2.02%)
Apr 21, 2022
0.5366
0.5557
0.5226
0.5306
248,993
-0.01(-1.92%)
Apr 20, 2022
0.5270
0.5800
0.5270
0.5410
121,703
-0.01(-1.99%)
Apr 19, 2022
0.5530
0.5741
0.5361
0.5520
235,649
+0.02(+2.99%)
Apr 18, 2022
0.5625
0.5625
0.5345
0.5360
160,209
-0.01(-2.55%)
Apr 14, 2022
0.5560
0.5900
0.5404
0.5500
474,129
+0.01(+1.29%)
Apr 13, 2022
0.5200
0.5637
0.5200
0.5430
382,181
+0.01(+2.45%)
Apr 12, 2022
0.5970
0.5970
0.5271
0.5300
421,608
-0.02(-3.95%)
Apr 11, 2022
0.5631
0.5800
0.5500
0.5518
460,212
-0.03(-4.88%)
Apr 08, 2022
0.5800
0.5922
0.5601
0.5801
170,518
-0.00(-0.46%)
Apr 07, 2022
0.5919
0.5994
0.5720
0.5828
68,556
-0.01(-1.22%)
Apr 06, 2022
0.6200
0.6200
0.5806
0.5900
239,397
-0.02(-2.54%)
Apr 05, 2022
0.6000
0.6299
0.6000
0.6054
337,428
-0.01(-1.64%)
Apr 04, 2022
0.6330
0.6370
0.6131
0.6155
241,011
-0.02(-2.76%)
Apr 01, 2022
0.6300
0.6340
0.6000
0.6330
136,754
+0.01(+2.10%)
Mar 31, 2022
0.6075
0.6500
0.6000
0.6200
264,335
-0.00(-0.19%)
Mar 30, 2022
0.6400
0.6440
0.6077
0.6212
207,175
-0.02(-2.94%)
Mar 29, 2022
0.6442
0.7020
0.6301
0.6400
218,792
-0.01(-2.16%)
Mar 28, 2022
0.6500
0.6597
0.6285
0.6541
279,235
+0.04(+6.29%)
Mar 25, 2022
0.6338
0.6444
0.6112
0.6154
130,859
-0.01(-2.01%)
Mar 24, 2022
0.6100
0.6400
0.6066
0.6280
119,200
+0.02(+3.80%)
Mar 23, 2022
0.6200
0.6328
0.6012
0.6050
147,566
-0.02(-2.42%)
Mar 22, 2022
0.6167
0.6464
0.6000
0.6200
342,931
+0.01(+1.62%)
Mar 21, 2022
0.6600
0.6603
0.5800
0.6101
242,156
-0.02(-3.54%)
Mar 18, 2022
0.6123
0.6500
0.6000
0.6325
207,161
+0.01(+1.44%)
Mar 17, 2022
0.5910
0.6427
0.5910
0.6235
205,700
+0.01(+1.96%)
Mar 16, 2022
0.6000
0.6298
0.5775
0.6115
311,068
+0.03(+4.64%)
Mar 15, 2022
0.5577
0.6032
0.5500
0.5844
150,250
+0.02(+4.34%)
Mar 14, 2022
0.5780
0.5956
0.5518
0.5601
179,293
-0.02(-3.91%)
Mar 11, 2022
0.5928
0.5933
0.5700
0.5829
272,838
-0.01(-2.20%)
Mar 10, 2022
0.6100
0.6130
0.5600
0.5960
212,487
-0.01(-0.91%)
Mar 09, 2022
0.5600
0.6277
0.5600
0.6015
322,414
+0.05(+8.22%)
Mar 08, 2022
0.5607
0.5800
0.5100
0.5558
564,478
+0.03(+5.61%)
Mar 07, 2022
0.6000
0.6245
0.5000
0.5263
953,035
-0.08(-13.72%)
Mar 04, 2022
0.6200
0.6289
0.6000
0.6100
145,870
-0.02(-3.11%)
Mar 03, 2022
0.6500
0.6615
0.6200
0.6296
165,429
-0.03(-4.32%)
Mar 02, 2022
0.6579
0.6696
0.6348
0.6580
243,144
+0.02(+2.81%)
Mar 01, 2022
0.7774
0.7774
0.6331
0.6400
477,625
-0.01(-1.54%)
Feb 28, 2022
0.5890
0.6753
0.5890
0.6500
434,682
+0.03(+4.37%)
Feb 25, 2022
0.6350
0.6522
0.6190
0.6228
275,142
+0.00(+0.45%)
Feb 24, 2022
0.5600
0.6277
0.5500
0.6200
544,029
+0.02(+3.33%)
Feb 23, 2022
0.6379
0.6463
0.6000
0.6000
364,352
-0.01(-2.04%)
Feb 22, 2022
0.6199
0.6450
0.6000
0.6125
565,150
-0.02(-3.85%)
Feb 18, 2022
0.6370
0
-0.02(-2.87%)
Feb 17, 2022
0.6508
0.6644
0.6301
0.6558
867,329
+0.02(+2.47%)
Feb 16, 2022
0.6669
0.6826
0.6350
0.6400
573,130
-0.02(-3.44%)
Feb 15, 2022
0.7130
0.7453
0.6400
0.6628
986,408
+0.03(+4.38%)
Feb 14, 2022
0.7101
0.7644
0.6239
0.6350
1,623,720
-0.10(-13.58%)
Feb 11, 2022
0.8549
0.8850
0.7331
0.7348
1,176,253
-0.11(-12.93%)
Feb 10, 2022
1.030
1.090
0.7888
0.8439
1,060,126
-0.25(-22.62%)
Feb 09, 2022
1.110
1.200
1.070
1.091
661,556
-0.01(-0.85%)
Feb 08, 2022
1.050
1.130
0.9757
1.100
1,401,363
-0.03(-2.65%)
Feb 07, 2022
0.7650
1.155
0.7000
1.130
2,059,674
+0.44(+63.08%)
Feb 04, 2022
0.6313
0.6982
0.6294
0.6929
232,541
+0.08(+12.43%)
Feb 03, 2022
0.6658
0.6120
0.6163
327,821
-0.06(-9.43%)
Feb 02, 2022
0.7100
0.7100
0.6736
0.6805
256,367
-0.03(-3.78%)
Feb 01, 2022
0.7140
0.7140
0.6822
0.7072
279,227
+0.03(+5.16%)
Jan 31, 2022
0.6586
0.7010
0.6280
0.6725
219,902
+0.02(+3.10%)
Jan 28, 2022
0.6379
0.6523
0.5921
0.6523
253,723
+0.03(+5.31%)
Jan 27, 2022
0.6983
0.6983
0.6101
0.6194
492,197
-0.06(-9.44%)
Jan 26, 2022
0.6765
0.7526
0.6591
0.6840
574,364
+0.02(+3.57%)
Jan 25, 2022
0.6350
0.6687
0.5951
0.6604
667,569
+0.03(+4.81%)
Jan 24, 2022
0.5655
0.6531
0.5371
0.6301
1,726,516
-0.04(-5.74%)
Jan 21, 2022
0.7560
0.7560
0.6600
0.6685
886,775
-0.10(-13.22%)
Jan 20, 2022
0.7700
0.8000
0.7600
0.7703
208,935
+0.00(+0.04%)
Jan 19, 2022
0.7560
0.8098
0.7550
0.7700
269,377
-0.00(-0.26%)
Jan 18, 2022
0.8050
0.8100
0.7601
0.7720
410,408
-0.04(-4.68%)
Jan 14, 2022
0.8099
0
-0.01(-1.23%)
Jan 13, 2022
0.8500
0.8626
0.8100
0.8200
139,141
-0.02(-2.38%)
Jan 12, 2022
0.8283
0.8698
0.7910
0.8400
374,427
+0.03(+3.82%)
Jan 11, 2022
0.7900
0.8350
0.7701
0.8091
256,837
+0.04(+5.06%)
Jan 10, 2022
0.7800
0.7865
0.7440
0.7701
352,450
-0.02(-3.12%)
Jan 07, 2022
0.8000
0.8200
0.7676
0.7949
211,812
+0.01(+1.91%)
Jan 06, 2022
0.7570
0.7704
0.7113
0.7800
739,284
-0.01(-1.28%)
Jan 05, 2022
0.8600
0.8600
0.7800
0.7901
401,474
-0.05(-6.09%)
Jan 04, 2022
0.8543
0.8600
0.7850
0.8413
513,862
-0.04(-4.40%)
Jan 03, 2022
0.8000
0.8819
0.8000
0.8800
189,972
+0.06(+6.84%)
Dec 31, 2021
0.8475
0.8557
0.8031
0.8237
791,062
-0.02(-1.94%)
Dec 30, 2021
0.8270
0.8700
0.8204
0.8400
854,244
-0.03(-3.11%)
Dec 29, 2021
0.8631
0.9200
0.8600
0.8670
485,095
-0.01(-1.48%)
Dec 28, 2021
0.9000
0.9200
0.8639
0.8800
315,783
-0.04(-4.35%)
Dec 27, 2021
1.010
1.010
0.8645
0.9200
502,396
-0.00(-0.49%)
Dec 23, 2021
0.8799
0.9600
0.8401
0.9245
526,799
+0.06(+6.77%)
Dec 22, 2021
0.8900
0.9034
0.8518
0.8659
303,573
-0.03(-3.15%)
Dec 21, 2021
0.8800
0.9000
0.8501
0.8941
438,805
+0.05(+6.44%)
Dec 20, 2021
0.7440
0.8450
0.7440
0.8400
1,130,662
+0.09(+12.00%)
Dec 17, 2021
0.9200
0.9200
0.7475
0.7500
796,483
-0.13(-14.77%)
Dec 16, 2021
1.050
1.050
0.8700
0.8800
248,082
-0.07(-7.22%)
Dec 15, 2021
0.8700
0.9690
0.8500
0.9485
733,976
+0.04(+4.70%)
Dec 14, 2021
0.8950
0.9156
0.8600
0.9059
432,193
-0.00(-0.22%)
Dec 13, 2021
0.9863
0.9899
0.8905
0.9079
649,547
-0.08(-7.95%)
Dec 10, 2021
1.010
1.013
0.9500
0.9863
388,417
+0.03(+2.74%)
Dec 09, 2021
1.060
1.060
0.9575
0.9600
273,449
-0.08(-7.69%)
Dec 08, 2021
1.096
1.096
1.020
1.040
228,897
-0.01(-0.95%)
Dec 07, 2021
1.040
1.120
0.9800
1.050
443,702
+0.05(+5.24%)
Dec 06, 2021
0.9336
0.9978
0.9000
0.9977
545,336
+0.02(+2.49%)
Dec 03, 2021
1.075
1.091
0.9500
0.9735
1,110,695
-0.11(-10.28%)
Dec 02, 2021
1.080
1.120
1.040
1.085
660,840
+0.00(+0.46%)
Dec 01, 2021
1.175
1.190
1.050
1.080
821,175
-0.08(-6.90%)
Nov 30, 2021
1.150
1.230
1.100
1.160
802,612
-0.03(-2.52%)
Nov 29, 2021
1.160
1.240
1.155
1.190
395,705
+0.04(+3.48%)
Nov 26, 2021
1.130
1.160
1.100
1.150
308,274
-0.03(-2.34%)
Nov 24, 2021
1.170
1.220
1.130
1.177
562,891
-0.04(-3.48%)
Nov 23, 2021
1.205
1.249
1.150
1.220
702,446
-0.01(-0.53%)
Nov 22, 2021
1.420
1.420
1.210
1.226
850,244
-0.12(-8.74%)
Nov 19, 2021
1.200
1.370
1.200
1.344
802,624
+0.10(+8.38%)
Nov 18, 2021
1.300
1.260
1.220
1.240
1,010,759
-0.04(-3.46%)
Nov 17, 2021
1.350
1.370
1.270
1.284
826,285
-0.07(-5.06%)
Nov 16, 2021
1.390
1.450
1.330
1.353
700,625
-0.13(-8.59%)
Nov 15, 2021
1.550
1.550
1.454
1.480
778,243
-0.06(-3.83%)
Nov 12, 2021
1.390
1.550
1.300
1.539
1,121,880
+0.16(+11.51%)
Nov 11, 2021
1.430
1.455
1.330
1.380
840,264
-0.08(-5.48%)
Nov 10, 2021
1.480
1.460
1,051,906
-0.09(-5.81%)
Nov 09, 2021
1.550
1.620
1.460
1.550
1,462,578
+0.00(+0.00%)
Nov 08, 2021
1.420
1.560
1.420
1.550
1,352,456
+0.10(+6.90%)
Nov 05, 2021
1.450
1.470
1.380
1.450
1,146,869
+0.02(+1.40%)
Nov 04, 2021
1.520
1.520
1.363
1.430
1,350,694
+0.02(+1.42%)
Nov 03, 2021
1.250
1.440
1.250
1.410
1,390,535
+0.06(+4.68%)
Nov 02, 2021
1.240
1.371
1.180
1.347
2,218,995
+0.14(+11.31%)
Nov 01, 2021
1.265
1.180
1.180
1.210
2,307,579
-0.06(-4.72%)
Oct 29, 2021
0.9499
1.270
0.9499
1.270
2,761,111
+0.33(+34.69%)
Oct 28, 2021
0.8470
0.9470
0.8470
0.9429
860,517
+0.08(+9.58%)
Oct 27, 2021
0.9190
0.9500
0.8500
0.8605
1,003,020
-0.02(-2.22%)
Oct 26, 2021
0.9263
0.8800
1,445,733
-0.05(-5.00%)
Oct 25, 2021
0.9300
0.9791
0.9049
0.9263
994,980
-0.01(-1.08%)
Oct 22, 2021
0.9600
0.9839
0.9200
0.9364
953,569
-0.05(-5.41%)
Oct 21, 2021
1.050
1.050
0.9711
0.9900
661,146
-0.06(-5.71%)
Oct 20, 2021
0.9693
1.050
0.9489
1.050
1,208,800
+0.11(+11.70%)
Oct 19, 2021
0.9400
0.9544
0.9129
0.9400
748,894
-0.01(-0.95%)
Oct 18, 2021
0.9500
1.006
0.9381
0.9490
922,072
-0.03(-3.36%)
Oct 15, 2021
0.9961
1.020
0.9600
0.9820
819,494
-0.02(-1.80%)
Oct 14, 2021
1.050
1.050
0.9819
1.000
408,253
-0.02(-1.96%)
Oct 13, 2021
1.000
1.029
0.9900
1.020
435,682
+0.00(+0.00%)
Oct 12, 2021
1.060
1.090
1.010
1.020
607,051
-0.07(-6.42%)
Oct 11, 2021
1.080
1.090
0.9863
1.090
884,619
+0.02(+1.87%)
Oct 08, 2021
1.160
1.160
1.058
1.070
279,984
-0.01(-0.93%)
Oct 07, 2021
1.110
1.120
1.070
1.080
590,245
-0.01(-1.24%)
Oct 06, 2021
1.070
1.120
1.050
1.094
779,609
+0.03(+3.17%)
Oct 05, 2021
1.030
1.073
0.9820
1.060
907,724
+0.04(+4.20%)
Oct 04, 2021
1.100
1.100
0.9500
1.017
685,483
-0.03(-3.11%)
Oct 01, 2021
1.100
1.130
1.020
1.050
1,495,686
-0.02(-1.93%)
Sep 30, 2021
1.080
1.220
1.010
1.071
3,312,291
+0.10(+10.38%)
Sep 29, 2021
1.040
1.070
0.9600
0.9700
912,150
-0.07(-6.73%)
Sep 28, 2021
1.010
1.046
0.9601
1.040
1,055,345
+0.00(+0.00%)
Sep 27, 2021
0.9819
1.045
0.9320
1.040
798,842
+0.09(+9.35%)
Sep 24, 2021
0.9900
1.020
0.9106
0.9511
1,075,840
-0.10(-9.42%)
Sep 23, 2021
1.020
1.130
1.010
1.050
2,810,611
+0.04(+3.96%)
Sep 22, 2021
0.7550
1.080
0.7500
1.010
3,661,144
+0.26(+34.67%)
Sep 21, 2021
0.6500
0.7800
0.6500
0.7500
1,204,042
+0.03(+4.17%)
Sep 20, 2021
0.7000
0.7200
0.6612
0.7200
1,972,878
+0.01(+1.41%)
Sep 17, 2021
0.7703
0.7779
0.7100
0.7100
1,127,988
-0.07(-8.80%)
Sep 16, 2021
0.7950
0.8104
0.7300
0.7785
1,822,302
-0.02(-2.69%)
Sep 15, 2021
0.8050
0.8500
0.7882
0.8000
1,116,510
-0.02(-2.19%)
Sep 14, 2021
0.8100
0.8490
0.8100
0.8179
558,118
-0.00(-0.02%)
Sep 13, 2021
0.8700
0.8750
0.8052
0.8181
1,424,744
-0.07(-7.78%)
Sep 10, 2021
0.9045
0.9100
0.8651
0.8871
837,639
-0.02(-2.20%)
Sep 09, 2021
0.9250
0.9699
0.8992
0.9071
497,750
-0.02(-1.94%)
Sep 08, 2021
0.9131
0.9480
0.9000
0.9250
517,853
-0.04(-4.63%)
Sep 07, 2021
0.9701
0.9885
0.9000
0.9699
1,330,867
+0.02(+2.17%)
Sep 03, 2021
0.9929
1.000
0.9403
0.9493
911,213
-0.03(-3.13%)
Sep 02, 2021
0.9868
1.050
0.9301
0.9800
1,446,315
+0.02(+2.00%)
Sep 01, 2021
0.9181
0.9680
0.9000
0.9608
884,140
+0.04(+4.86%)
Aug 31, 2021
0.9203
0.9380
0.8832
0.9163
738,748
-0.00(-0.43%)
Aug 30, 2021
0.9200
0.9398
0.8313
0.9203
1,874,833
+0.00(+0.03%)
Aug 27, 2021
0.9650
0.9728
0.9000
0.9200
2,910,300
-0.02(-1.66%)
Aug 26, 2021
0.9783
1.000
0.9301
0.9355
1,148,745
-0.07(-7.38%)
Aug 25, 2021
1.000
1.000
0.9797
1.010
1,327,184
-0.02(-1.94%)
Aug 24, 2021
1.100
1.110
1.010
1.030
933,309
-0.05(-4.67%)
Aug 23, 2021
1.060
1.130
1.060
1.081
962,214
+0.01(+0.98%)
Aug 20, 2021
1.060
1.130
1.000
1.070
1,095,571
+0.02(+1.90%)
Aug 19, 2021
1.050
1.050
0.9300
1.050
618,439
-0.01(-0.94%)
Aug 18, 2021
0.9100
1.060
0.9000
1.060
995,361
+0.11(+11.80%)
Aug 17, 2021
1.020
1.060
0.9101
0.9481
1,343,981
-0.06(-5.66%)
Aug 16, 2021
1.090
1.150
1.000
1.005
1,148,943
-0.08(-7.20%)
Aug 13, 2021
1.136
1.140
1.030
1.083
1,112,386
+0.00(+0.28%)
Aug 12, 2021
1.140
1.140
1.060
1.080
920,649
-0.05(-4.42%)
Aug 11, 2021
1.242
1.260
1.130
1.130
1,145,001
-0.06(-5.04%)
Aug 10, 2021
1.250
1.290
1.130
1.190
900,846
-0.06(-4.80%)
Aug 09, 2021
1.280
1.300
1.240
1.250
1,329,144
+0.03(+2.46%)
Aug 06, 2021
1.095
1.222
1.095
1.220
1,258,933
+0.07(+6.09%)
Aug 05, 2021
1.060
1.180
1.060
1.150
1,575,393
+0.01(+0.88%)
Aug 04, 2021
1.160
1.160
1.100
1.140
1,014,931
-0.01(-0.87%)
Aug 03, 2021
1.195
1.195
1.130
1.150
694,558
-0.07(-5.35%)
Aug 02, 2021
1.230
1.280
1.180
1.215
943,009
-0.04(-3.57%)
Jul 30, 2021
1.300
1.300
1.181
1.260
1,187,330
-0.04(-3.08%)
Jul 29, 2021
1.140
1.310
1.090
1.300
2,697,106
+0.17(+15.01%)
Jul 28, 2021
1.020
1.150
1.000
1.130
902,606
+0.09(+8.62%)
Jul 27, 2021
1.190
1.190
1.000
1.041
2,222,258
-0.17(-14.00%)
Jul 26, 2021
1.200
1.250
1.150
1.210
1,917,462
+0.17(+16.35%)
Jul 23, 2021
1.060
1.100
1.010
1.040
2,137,132
+0.02(+2.04%)
Jul 22, 2021
0.9400
1.050
0.9400
1.019
1,721,224
+0.03(+3.24%)
Jul 21, 2021
0.8392
1.010
0.8100
0.9872
3,326,557
+0.26(+35.34%)
Jul 20, 2021
0.6607
0.7993
0.6500
0.7294
2,456,771
+0.04(+5.25%)
Jul 19, 2021
0.7500
0.7533
0.6589
0.6930
3,026,895
-0.11(-13.38%)
Jul 16, 2021
0.8000
0.8600
0.7376
0.8000
3,208,513
-0.02(-3.03%)
Jul 15, 2021
0.9200
0.9200
0.8000
0.8250
2,765,839
-0.10(-10.33%)
Jul 14, 2021
0.9905
1.000
0.8995
0.9200
3,094,870
-0.08(-8.00%)
Jul 13, 2021
1.050
1.050
0.9800
1.000
1,762,255
-0.07(-6.98%)
Jul 12, 2021
1.100
1.100
1.030
1.075
1,102,898
-0.03(-2.27%)
Jul 09, 2021
1.075
1.110
1.050
1.100
1,053,020
+0.06(+5.77%)
Jul 08, 2021
1.031
1.100
0.9800
1.040
2,879,758
-0.06(-5.45%)
Jul 07, 2021
1.150
1.190
1.070
1.100
1,889,560
-0.08(-6.78%)
Jul 06, 2021
1.210
1.220
1.150
1.180
1,240,006
-0.03(-2.32%)
Jul 02, 2021
1.240
1.240
1.190
1.208
719,211
-0.01(-0.98%)
Jul 01, 2021
1.210
1.275
1.210
1.220
868,155
-0.05(-3.94%)
Jun 30, 2021
1.250
1.290
1.190
1.270
1,808,153
-0.03(-2.28%)
Jun 29, 2021
1.320
1.340
1.270
1.300
568,648
+0.01(+1.03%)
Jun 28, 2021
1.390
1.405
1.270
1.286
566,865
+0.05(+3.74%)
Jun 25, 2021
1.280
1.290
1.220
1.240
782,138
-0.05(-3.88%)
Jun 24, 2021
1.310
1.320
1.260
1.290
855,430
-0.00(-0.22%)
Jun 23, 2021
1.360
1.410
1.250
1.293
1,081,419
-0.04(-2.79%)
Jun 22, 2021
1.250
1.350
1.140
1.330
2,711,139
+0.01(+0.76%)
Jun 21, 2021
1.400
1.414
1.310
1.320
2,041,483
-0.18(-12.19%)
Jun 18, 2021
1.530
1.540
1.420
1.503
893,717
-0.07(-4.68%)
Jun 17, 2021
1.450
1.620
1.417
1.577
1,504,785
+0.11(+7.29%)
Jun 16, 2021
1.590
1.600
1.440
1.470
1,292,981
-0.13(-8.13%)
Jun 15, 2021
1.650
1.650
1.530
1.600
812,062
-0.06(-3.50%)
Jun 14, 2021
1.637
1.750
1.590
1.658
1,624,540
+0.07(+4.28%)
Jun 11, 2021
1.510
1.610
1.460
1.590
1,266,540
+0.04(+2.58%)
Jun 10, 2021
1.515
1.550
1.420
1.550
1,269,327
+0.13(+9.15%)
Jun 09, 2021
1.310
1.460
1.240
1.420
2,087,945
+0.13(+10.08%)
Jun 08, 2021
1.360
1.410
1.190
1.290
4,929,578
-0.13(-8.89%)
Jun 07, 2021
1.500
1.540
1.360
1.416
1,627,435
-0.08(-5.63%)
Jun 04, 2021
1.542
1.600
1.450
1.500
1,062,925
-0.06(-3.83%)
Jun 03, 2021
1.650
1.680
1.540
1.560
1,138,649
-0.09(-5.45%)
Jun 02, 2021
1.530
1.700
1.525
1.650
1,677,808
+0.13(+8.80%)
Jun 01, 2021
1.450
1.546
1.440
1.516
1,418,626
+0.13(+9.10%)
May 28, 2021
1.435
1.450
1.300
1.390
1,999,757
-0.05(-3.47%)
May 27, 2021
1.420
1.460
1.400
1.440
1,015,449
+0.02(+1.41%)
May 26, 2021
1.435
1.450
1.400
1.420
1,094,089
+0.01(+0.71%)
May 25, 2021
1.397
1.430
1.360
1.410
1,003,728
-0.03(-1.74%)
May 24, 2021
1.340
1.435
1.310
1.435
1,122,321
+0.10(+7.89%)
May 21, 2021
1.450
1.460
1.310
1.330
1,902,067
-0.10(-6.99%)
May 20, 2021
1.450
1.470
1.200
1.430
1,619,434
+0.09(+6.39%)
May 19, 2021
1.190
1.373
1.150
1.344
2,401,225
-0.09(-6.01%)
May 18, 2021
1.350
1.480
1.330
1.430
1,228,354
+0.05(+3.62%)
May 17, 2021
1.332
1.440
1.290
1.380
2,682,821
-0.08(-5.48%)
May 14, 2021
1.295
1.470
1.270
1.460
2,985,597
+0.28(+23.73%)
May 13, 2021
1.260
1.430
1.150
1.180
3,567,258
-0.17(-12.59%)
May 12, 2021
1.460
1.650
1.280
1.350
5,007,255
-0.11(-7.53%)
May 11, 2021
0.9870
1.470
0.9700
1.460
8,938,610
+0.34(+30.78%)
May 10, 2021
1.524
1.524
1.040
1.116
9,163,455
-0.32(-22.47%)
May 07, 2021
1.570
1.663
1.410
1.440
5,324,490
-0.20(-12.20%)
May 06, 2021
1.810
1.850
1.498
1.640
6,675,132
-0.17(-9.39%)
May 05, 2021
1.920
1.990
1.800
1.810
2,309,676
+0.00(+0.00%)
May 04, 2021
1.800
1.950
1.660
1.810
5,709,186
-0.22(-10.84%)
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.