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
Life On Earth Inc
(OP:
LFER
)
0.0005
UNCHANGED
Last Price
Updated: 10:38 AM EST, Jan 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 29, 2022
0.0242
0.0300
0.0242
0.0300
58,176
+0.00(+0.00%)
Apr 28, 2022
0.0309
0.0327
0.0300
0.0300
58,241
+0.00(+3.45%)
Apr 27, 2022
0.0270
0.0309
0.0270
0.0290
52,190
+0.00(+16.00%)
Apr 26, 2022
0.0250
0.0250
0.0250
0.0250
81,010
+0.00(+0.00%)
Apr 25, 2022
0.0308
0.0325
0.0226
0.0250
220,880
+0.01(+25.00%)
Apr 22, 2022
0.0335
0.0401
0.0200
0.0200
282,138
-0.02(-55.46%)
Apr 21, 2022
0.0340
0.0449
0.0333
0.0449
47,940
+0.01(+35.24%)
Apr 20, 2022
0.0430
0.0430
0.0332
0.0332
73,443
-0.01(-26.06%)
Apr 19, 2022
0.0371
0.0449
0.0332
0.0449
31,157
+0.00(+12.25%)
Apr 18, 2022
0.0450
0.0450
0.0350
0.0400
113,693
-0.00(-11.11%)
Apr 14, 2022
0.0450
0.0450
0.0450
0.0450
6,000
+0.01(+15.38%)
Apr 13, 2022
0.0390
0.0400
0.0330
0.0390
220,644
-0.00(-2.50%)
Apr 12, 2022
0.0406
0.0500
0.0340
0.0400
906,187
+0.00(+14.29%)
Apr 11, 2022
0.0350
0.0458
0.0350
0.0350
102,649
+0.00(+16.28%)
Apr 08, 2022
0.0406
0.0490
0.0301
0.0301
71,500
-0.01(-26.59%)
Apr 07, 2022
0.0410
0.0410
0.0410
0.0410
200
+0.00(+0.99%)
Apr 06, 2022
0.0488
0.0490
0.0406
0.0406
51,400
-0.01(-14.53%)
Apr 05, 2022
0.0407
0.0475
0.0407
0.0475
20,900
+0.00(+0.42%)
Apr 04, 2022
0.0478
0.0550
0.0406
0.0473
152,875
-0.00(-0.42%)
Apr 01, 2022
0.0500
0.0548
0.0475
0.0475
4,955
+0.01(+12.56%)
Mar 31, 2022
0.0548
0.0548
0.0422
0.0422
16,060
-0.01(-23.27%)
Mar 30, 2022
0.0485
0.0550
0.0420
0.0550
14,199
+0.01(+34.80%)
Mar 29, 2022
0.0408
0.0408
0.0408
0.0408
100
+0.00(+0.49%)
Mar 28, 2022
0.0475
0.0500
0.0406
0.0406
76,253
-0.01(-14.53%)
Mar 25, 2022
0.0478
0.0500
0.0475
0.0475
9,960
+0.00(+1.93%)
Mar 24, 2022
0.0500
0.0500
0.0466
0.0466
7,175
-0.00(-6.80%)
Mar 22, 2022
0.0500
247
+0.00(+6.38%)
Mar 21, 2022
0.0500
0.0500
0.0470
0.0470
61,000
-0.00(-6.00%)
Mar 18, 2022
0.0451
0.0500
0.0451
0.0500
36,000
+0.01(+11.11%)
Mar 16, 2022
0.0450
0
+0.00(+0.00%)
Mar 15, 2022
0.0499
0.0500
0.0450
0.0450
146,619
+0.01(+47.54%)
Mar 14, 2022
0.0500
0.0500
0.0305
0.0305
48,925
-0.01(-18.67%)
Mar 11, 2022
0.0375
0.0406
0.0375
0.0375
27,000
-0.01(-25.00%)
Mar 10, 2022
0.0650
0.0675
0.0443
0.0500
127,100
-0.01(-16.67%)
Mar 09, 2022
0.0659
0.0677
0.0581
0.0600
124,953
-0.01(-10.04%)
Mar 08, 2022
0.0667
0.0667
0.0667
0.0667
800
-0.00(-1.77%)
Mar 07, 2022
0.0625
0.0679
0.0625
0.0679
1,600
+0.01(+8.99%)
Mar 04, 2022
0.0681
0.0697
0.0623
0.0623
4,398
-0.01(-8.52%)
Mar 03, 2022
0.0621
0.0681
0.0621
0.0681
40,090
+0.00(+0.00%)
Mar 01, 2022
0.0681
0
-0.00(-2.30%)
Feb 25, 2022
0.0697
0
+0.00(+7.23%)
Feb 24, 2022
0.0700
0.0778
0.0650
0.0650
177,380
-0.01(-7.14%)
Feb 23, 2022
0.0700
0.0705
0.0700
0.0700
10,210
-0.00(-1.13%)
Feb 22, 2022
0.0740
0.0777
0.0701
0.0708
12,000
-0.01(-10.15%)
Feb 18, 2022
0.0788
0
-0.01(-9.63%)
Feb 17, 2022
0.0655
0.0872
0.0655
0.0872
2,000
+0.01(+16.27%)
Feb 16, 2022
0.0900
0.0900
0.0750
0.0750
72,140
-0.01(-13.79%)
Feb 15, 2022
0.0780
0.0870
0.0748
0.0870
20,019
+0.01(+8.89%)
Feb 14, 2022
0.0756
0.0799
0.0720
0.0799
102,755
+0.00(+2.30%)
Feb 11, 2022
0.0781
0.0781
0.0781
0.0781
1,007
+0.01(+11.57%)
Feb 10, 2022
0.0720
0.0786
0.0651
0.0700
29,378
-0.01(-7.65%)
Feb 09, 2022
0.0756
0.0758
0.0651
0.0758
11,646
+0.00(+0.00%)
Feb 08, 2022
0.0769
0.0769
0.0605
0.0758
29,711
-0.00(-1.81%)
Feb 04, 2022
0.0772
0
+0.01(+7.52%)
Feb 03, 2022
0.0729
0.0718
46,185
-0.00(-1.51%)
Feb 02, 2022
0.0750
0.0750
0.0726
0.0729
263,920
-0.01(-8.87%)
Feb 01, 2022
0.0855
0.0855
0.0750
0.0800
581,083
-0.00(-5.66%)
Jan 31, 2022
0.0900
0.0900
0.0848
0.0848
117,741
-0.00(-2.53%)
Jan 28, 2022
0.0885
0.0889
0.0870
0.0870
20,600
-0.00(-2.03%)
Jan 27, 2022
0.0900
0.0900
0.0885
0.0888
40,200
-0.00(-1.33%)
Jan 26, 2022
0.0870
0.0900
0.0870
0.0900
92,432
+0.00(+5.76%)
Jan 25, 2022
0.0812
0.0851
0.0812
0.0851
31,204
+0.00(+0.59%)
Jan 24, 2022
0.0900
0.0900
0.0846
0.0846
8,837
+0.00(+5.09%)
Jan 21, 2022
0.0850
0.0900
0.0805
0.0805
119,866
-0.01(-10.56%)
Jan 20, 2022
0.0900
0.0900
0.0900
0.0900
110,200
+0.00(+0.00%)
Jan 19, 2022
0.0896
0.0900
0.0896
0.0900
88,600
+0.01(+10.84%)
Jan 18, 2022
0.0893
0.0896
0.0812
0.0812
58,800
-0.01(-9.48%)
Jan 14, 2022
0.0897
0
+0.01(+9.39%)
Jan 13, 2022
0.0900
0.0900
0.0811
0.0820
85,400
-0.01(-8.89%)
Jan 12, 2022
0.0900
0.0905
0.0861
0.0900
244,610
+0.00(+1.47%)
Jan 11, 2022
0.0899
0.0921
0.0800
0.0887
81,600
-0.00(-1.44%)
Jan 10, 2022
0.0810
0.1019
0.0810
0.0900
86,666
-0.01(-9.46%)
Jan 07, 2022
0.0830
0.0999
0.0750
0.0994
109,774
+0.02(+25.82%)
Jan 06, 2022
0.0958
0.1000
0.0790
0.0790
337,969
-0.02(-16.84%)
Jan 05, 2022
0.1028
0.1098
0.0950
0.0950
81,650
-0.01(-5.00%)
Jan 04, 2022
0.1120
0.1120
0.0930
0.1000
339,112
+0.00(+1.52%)
Jan 03, 2022
0.0975
0.1045
0.0951
0.0985
91,620
-0.00(-1.50%)
Dec 31, 2021
0.1074
0.1129
0.0955
0.1000
91,087
+0.00(+4.17%)
Dec 30, 2021
0.0999
0.1200
0.0949
0.0960
208,094
+0.00(+3.00%)
Dec 29, 2021
0.0943
0.0950
0.0900
0.0932
167,070
-0.00(-4.31%)
Dec 28, 2021
0.0989
0.0989
0.0900
0.0974
114,580
+0.00(+3.07%)
Dec 27, 2021
0.0950
0.0989
0.0900
0.0945
83,932
+0.00(+5.00%)
Dec 23, 2021
0.0965
0.0989
0.0900
0.0900
501,753
-0.00(-2.81%)
Dec 22, 2021
0.0950
0.0999
0.0889
0.0926
303,699
+0.00(+1.42%)
Dec 21, 2021
0.0827
0.0950
0.0827
0.0913
135,096
+0.01(+12.02%)
Dec 20, 2021
0.0898
0.0898
0.0815
0.0815
129,153
+0.00(+1.75%)
Dec 17, 2021
0.0974
0.0975
0.0801
0.0801
201,515
-0.02(-16.48%)
Dec 16, 2021
0.0974
0.0974
0.0910
0.0959
50,582
+0.00(+0.00%)
Dec 15, 2021
0.0969
0.0989
0.0902
0.0959
141,570
+0.00(+0.21%)
Dec 14, 2021
0.0972
0.0973
0.0879
0.0957
210,541
+0.00(+0.21%)
Dec 13, 2021
0.0970
0.0970
0.0902
0.0955
298,846
+0.00(+0.00%)
Dec 10, 2021
0.0970
0.0970
0.0900
0.0955
62,758
-0.00(-1.55%)
Dec 09, 2021
0.0850
0.0970
0.0850
0.0970
89,312
+0.01(+9.36%)
Dec 08, 2021
0.0850
0.0900
0.0850
0.0887
111,463
-0.00(-1.33%)
Dec 07, 2021
0.0842
0.0899
0.0842
0.0899
52,964
+0.00(+1.35%)
Dec 06, 2021
0.0899
0.0900
0.0735
0.0887
51,492
-0.00(-0.34%)
Dec 03, 2021
0.0900
0.0900
0.0860
0.0890
20,600
-0.00(-1.11%)
Dec 02, 2021
0.0860
0.0900
0.0860
0.0900
44,353
+0.00(+4.65%)
Dec 01, 2021
0.0855
0.0887
0.0810
0.0860
94,824
-0.00(-0.23%)
Nov 30, 2021
0.0875
0.0900
0.0828
0.0862
106,165
-0.00(-2.82%)
Nov 29, 2021
0.0925
0.0933
0.0841
0.0887
118,070
-0.00(-4.52%)
Nov 26, 2021
0.0925
0.0933
0.0862
0.0929
22,427
+0.00(+0.54%)
Nov 24, 2021
0.0798
0.0924
0.0730
0.0924
266,637
+0.02(+28.33%)
Nov 23, 2021
0.0950
0.0950
0.0710
0.0720
75,378
-0.00(-0.41%)
Nov 22, 2021
0.0900
0.0900
0.0723
0.0723
95,610
-0.02(-17.93%)
Nov 19, 2021
0.1000
0.1000
0.0875
0.0881
293,869
-0.01(-10.10%)
Nov 18, 2021
0.1000
0.0980
0.0980
0.0980
421,216
+0.00(+4.37%)
Nov 17, 2021
0.1000
0.1000
0.0802
0.0939
450,982
+0.01(+14.51%)
Nov 16, 2021
0.0678
0.0999
0.0655
0.0820
379,145
+0.02(+25.19%)
Nov 15, 2021
0.0624
0.0699
0.0624
0.0655
10,222
-0.00(-3.68%)
Nov 12, 2021
0.0600
0.0700
0.0600
0.0680
12,510
+0.01(+18.06%)
Nov 11, 2021
0.0600
0.0602
0.0576
0.0576
28,286
-0.01(-20.66%)
Nov 08, 2021
0.0726
0.0726
0.0726
0
-0.01(-9.02%)
Nov 05, 2021
0.0750
0.0819
0.0670
0.0798
46,300
+0.00(+6.40%)
Nov 04, 2021
0.0770
0.0830
0.0710
0.0750
35,720
-0.00(-2.09%)
Nov 03, 2021
0.0702
0.0766
0.0701
0.0766
27,920
-0.00(-0.91%)
Nov 02, 2021
0.0774
0.0846
0.0773
0.0773
9,150
-0.00(-0.39%)
Nov 01, 2021
0.0777
0.0846
0.0775
0.0776
6,124
+0.00(+0.13%)
Oct 29, 2021
0.0849
0.0849
0.0750
0.0775
38,263
-0.00(-5.72%)
Oct 28, 2021
0.0759
0.0827
0.0670
0.0822
35,100
+0.01(+8.02%)
Oct 27, 2021
0.0651
0.0822
0.0651
0.0761
3,000
+0.01(+17.08%)
Oct 26, 2021
0.0815
0.0650
106,640
-0.01(-16.77%)
Oct 25, 2021
0.0970
0.0970
0.0781
0.0781
21,565
-0.01(-8.12%)
Oct 22, 2021
0.0848
0.0850
0.0848
0.0850
4,435
+0.01(+7.59%)
Oct 21, 2021
0.0705
0.0850
0.0705
0.0790
37,645
+0.00(+0.64%)
Oct 20, 2021
0.0780
0.0785
0.0780
0.0785
30,000
-0.00(-4.62%)
Oct 19, 2021
0.0798
0.0823
0.0740
0.0823
28,315
+0.01(+17.57%)
Oct 18, 2021
0.0701
0.0701
0.0700
0.0700
39,382
-0.01(-9.79%)
Oct 15, 2021
0.0850
0.0850
0.0701
0.0776
18,337
-0.01(-8.71%)
Oct 14, 2021
0.0969
0.0969
0.0751
0.0850
6,747
+0.00(+0.71%)
Oct 13, 2021
0.0807
0.0845
0.0702
0.0844
343,089
-0.00(-0.71%)
Oct 12, 2021
0.0803
0.0850
0.0751
0.0850
149,972
+0.00(+5.99%)
Oct 11, 2021
0.0850
0.0897
0.0802
0.0802
148,884
-0.00(-5.65%)
Oct 08, 2021
0.0903
0.0903
0.0837
0.0850
198,832
-0.01(-13.62%)
Oct 07, 2021
0.0825
0.0984
0.0825
0.0984
3,609
+0.02(+19.85%)
Oct 06, 2021
0.0994
0.0997
0.0821
0.0821
20,400
-0.01(-13.58%)
Oct 05, 2021
0.0950
0.1048
0.0950
0.0950
96,955
-0.01(-9.44%)
Oct 04, 2021
0.0980
0.1049
0.0975
0.1049
18,281
+0.00(+0.87%)
Oct 01, 2021
0.1000
0.1081
0.1000
0.1040
23,647
+0.00(+3.90%)
Sep 30, 2021
0.0820
0.1001
0.0820
0.1001
9,400
+0.01(+15.59%)
Sep 28, 2021
0.0866
0.0866
0.0866
90
-0.01(-13.14%)
Sep 27, 2021
0.0900
0.0997
0.0900
0.0997
30,315
+0.00(+4.40%)
Sep 24, 2021
0.0910
0.0955
0.0910
0.0955
2,604
+0.01(+16.89%)
Sep 22, 2021
0.0817
0.0817
0.0817
0
+0.00(+0.49%)
Sep 21, 2021
0.0913
0.0913
0.0813
0.0813
30,004
+0.00(+0.12%)
Sep 20, 2021
0.0900
0.1000
0.0812
0.0812
137,990
-0.01(-14.53%)
Sep 17, 2021
0.0979
0.0980
0.0950
0.0950
85,200
-0.01(-5.00%)
Sep 16, 2021
0.0960
0.1000
0.0955
0.1000
20,880
+0.01(+7.53%)
Sep 15, 2021
0.0930
0.0930
0.0930
0.0930
500
-0.01(-7.00%)
Sep 14, 2021
0.1000
0.1000
0.0911
0.1000
68,500
+0.01(+9.89%)
Sep 13, 2021
0.0953
0.1000
0.0905
0.0910
28,595
-0.02(-16.36%)
Sep 10, 2021
0.1000
0.1088
0.1000
0.1088
12,564
-0.00(-0.09%)
Sep 08, 2021
0.1089
0.1089
0.1089
0
+0.00(+2.74%)
Sep 07, 2021
0.1210
0.1225
0.1060
0.1060
150,275
-0.02(-13.47%)
Sep 03, 2021
0.1215
0.1300
0.1201
0.1225
143,254
-0.01(-5.62%)
Sep 02, 2021
0.0911
0.1348
0.0911
0.1298
141,046
+0.03(+31.78%)
Sep 01, 2021
0.1000
0.1000
0.0908
0.0985
74,435
-0.00(-1.50%)
Aug 31, 2021
0.1000
0.1000
0.0953
0.1000
29,238
+0.00(+1.52%)
Aug 30, 2021
0.1000
0.1000
0.0975
0.0985
45,500
-0.00(-1.40%)
Aug 27, 2021
0.0951
0.1000
0.0933
0.0999
32,884
+0.00(+5.16%)
Aug 26, 2021
0.1000
0.1000
0.0950
0.0950
25,570
-0.01(-5.00%)
Aug 25, 2021
0.0961
0.1000
0.0929
0.1000
33,940
+0.00(+0.00%)
Aug 24, 2021
0.0911
0.1000
0.0911
0.1000
34,411
+0.00(+4.17%)
Aug 23, 2021
0.0994
0.0999
0.0911
0.0960
24,340
-0.00(-1.34%)
Aug 20, 2021
0.0910
0.1000
0.0906
0.0973
39,800
-0.01(-6.53%)
Aug 19, 2021
0.1000
0.1050
0.0850
0.1041
69,758
-0.00(-0.86%)
Aug 18, 2021
0.1050
0.1050
0.1050
0.1050
19,350
+0.00(+0.00%)
Aug 17, 2021
0.1250
0.1300
0.0801
0.1050
284,548
-0.02(-16.00%)
Aug 16, 2021
0.1219
0.1300
0.1175
0.1250
50,435
+0.00(+1.05%)
Aug 13, 2021
0.1200
0.1237
0.1150
0.1237
91,572
+0.01(+6.36%)
Aug 12, 2021
0.1199
0.1200
0.1163
0.1163
3,394
-0.00(-3.08%)
Aug 11, 2021
0.1173
0.1200
0.1102
0.1200
163,955
+0.01(+7.14%)
Aug 10, 2021
0.1168
0.1168
0.1060
0.1120
13,561
+0.01(+5.66%)
Aug 09, 2021
0.1115
0.1115
0.1060
0.1060
36,257
-0.00(-0.09%)
Aug 06, 2021
0.1200
0.1200
0.1060
0.1061
31,765
-0.00(-3.81%)
Aug 05, 2021
0.1120
0.1148
0.1103
0.1103
10,200
+0.00(+1.10%)
Aug 04, 2021
0.1050
0.1096
0.1050
0.1091
30,628
+0.00(+2.92%)
Aug 03, 2021
0.1119
0.1178
0.1060
0.1060
34,300
-0.01(-7.26%)
Aug 02, 2021
0.1120
0.1180
0.1061
0.1143
112,319
+0.00(+1.15%)
Jul 30, 2021
0.1168
0.1204
0.1081
0.1130
83,968
+0.01(+5.61%)
Jul 29, 2021
0.1100
0.1170
0.1061
0.1070
62,231
-0.01(-8.55%)
Jul 28, 2021
0.1171
0.1177
0.1170
0.1170
56,067
+0.00(+0.00%)
Jul 27, 2021
0.1070
0.1235
0.1070
0.1170
37,763
-0.01(-4.72%)
Jul 26, 2021
0.1150
0.1228
0.1071
0.1228
84,701
+0.01(+6.78%)
Jul 23, 2021
0.1150
0.1150
0.1150
0.1150
10,000
+0.00(+1.68%)
Jul 22, 2021
0.1146
0.1200
0.1131
0.1131
40,850
+0.00(+0.09%)
Jul 21, 2021
0.1136
0.1136
0.1130
0.1130
1,834
+0.00(+0.00%)
Jul 20, 2021
0.1130
0.1130
0.1130
0.1130
1,014
+0.00(+0.00%)
Jul 19, 2021
0.1100
0.1198
0.1060
0.1130
40,430
-0.01(-8.13%)
Jul 16, 2021
0.1229
0.1230
0.1179
0.1230
57,090
+0.01(+11.82%)
Jul 15, 2021
0.1100
0.1235
0.1100
0.1100
38,597
+0.00(+0.00%)
Jul 14, 2021
0.1353
0.1353
0.1100
0.1100
192,981
-0.01(-12.00%)
Jul 13, 2021
0.1500
0.1500
0.1230
0.1250
90,613
-0.02(-14.97%)
Jul 12, 2021
0.1285
0.1470
0.1182
0.1470
406,693
+0.03(+24.37%)
Jul 09, 2021
0.1238
0.1238
0.1171
0.1182
36,141
+0.00(+1.90%)
Jul 08, 2021
0.1198
0.1200
0.1110
0.1160
132,612
+0.00(+0.87%)
Jul 07, 2021
0.1193
0.1213
0.1110
0.1150
66,017
-0.01(-8.00%)
Jul 06, 2021
0.1110
0.1250
0.1110
0.1250
114,708
+0.01(+12.61%)
Jul 02, 2021
0.1150
0.1200
0.1110
0.1110
19,060
+0.00(+0.91%)
Jul 01, 2021
0.1375
0.1450
0.1100
0.1100
595,873
-0.04(-25.58%)
Jun 30, 2021
0.1497
0.1497
0.1300
0.1478
127,857
+0.00(+0.20%)
Jun 29, 2021
0.1550
0.1550
0.1422
0.1475
137,741
+0.00(+1.65%)
Jun 28, 2021
0.1548
0.1548
0.1451
0.1451
36,202
-0.01(-6.39%)
Jun 25, 2021
0.1499
0.1550
0.1422
0.1550
40,608
+0.01(+4.59%)
Jun 24, 2021
0.1550
0.1578
0.1407
0.1482
25,400
-0.01(-4.39%)
Jun 23, 2021
0.1515
0.1550
0.1400
0.1550
77,493
+0.02(+11.91%)
Jun 22, 2021
0.1550
0.1550
0.1380
0.1385
65,171
-0.01(-7.67%)
Jun 21, 2021
0.1600
0.1650
0.1500
0.1500
185,654
-0.01(-6.25%)
Jun 18, 2021
0.1505
0.1600
0.1460
0.1600
5,279
+0.01(+6.67%)
Jun 17, 2021
0.1500
0.1600
0.1450
0.1500
163,895
+0.00(+0.00%)
Jun 16, 2021
0.1560
0.1605
0.1450
0.1500
90,399
-0.01(-3.85%)
Jun 15, 2021
0.1251
0.1980
0.1251
0.1560
536,664
+0.02(+15.56%)
Jun 14, 2021
0.1320
0.1375
0.1320
0.1350
97,744
+0.01(+3.85%)
Jun 11, 2021
0.1275
0.1300
0.1231
0.1300
153,580
+0.01(+5.35%)
Jun 10, 2021
0.1400
0.1400
0.1188
0.1234
66,421
-0.01(-8.59%)
Jun 09, 2021
0.1338
0.1374
0.1300
0.1350
65,102
+0.00(+1.89%)
Jun 08, 2021
0.1335
0.1489
0.1300
0.1325
125,060
+0.01(+6.08%)
Jun 07, 2021
0.1215
0.1397
0.1150
0.1249
819,510
+0.00(+2.38%)
Jun 04, 2021
0.1174
0.1299
0.1120
0.1220
416,395
-0.00(-2.17%)
Jun 03, 2021
0.1300
0.1300
0.1051
0.1247
750,945
+0.00(+3.83%)
Jun 02, 2021
0.1420
0.1500
0.1201
0.1201
479,384
-0.01(-10.91%)
Jun 01, 2021
0.1413
0.1425
0.1215
0.1348
226,265
-0.01(-7.35%)
May 28, 2021
0.1445
0.1680
0.1324
0.1455
187,891
-0.01(-6.31%)
May 27, 2021
0.1800
0.1811
0.1553
0.1553
566,973
-0.01(-8.65%)
May 26, 2021
0.1650
0.2000
0.1600
0.1700
400,364
+0.01(+6.32%)
May 25, 2021
0.1805
0.1805
0.1599
0.1599
136,140
-0.03(-15.80%)
May 24, 2021
0.2150
0.2150
0.1750
0.1899
129,765
-0.00(-0.05%)
May 21, 2021
0.1776
0.2200
0.1513
0.1900
823,677
+0.01(+5.67%)
May 20, 2021
0.1651
0.1800
0.1510
0.1798
46,423
+0.01(+5.76%)
May 19, 2021
0.1875
0.2200
0.1700
0.1700
234,975
-0.02(-10.53%)
May 18, 2021
0.1910
0.2000
0.1900
0.1900
122,411
-0.02(-9.52%)
May 17, 2021
0.2100
0.2155
0.2085
0.2100
185,847
-0.00(-0.28%)
May 14, 2021
0.1875
0.2340
0.1800
0.2106
292,910
+0.03(+15.40%)
May 13, 2021
0.2149
0.2500
0.1700
0.1825
1,415,924
-0.02(-8.75%)
May 12, 2021
0.2400
0.2415
0.1800
0.2000
634,766
-0.01(-4.76%)
May 11, 2021
0.1590
0.2390
0.1452
0.2100
890,036
+0.04(+23.53%)
May 10, 2021
0.1700
0.1750
0.1550
0.1700
98,423
+0.01(+3.22%)
May 07, 2021
0.1588
0.1742
0.1450
0.1647
270,406
+0.02(+13.59%)
May 06, 2021
0.1480
0.1542
0.1401
0.1450
86,202
-0.00(-2.62%)
May 05, 2021
0.1402
0.1497
0.1355
0.1489
215,864
-0.00(-0.73%)
May 04, 2021
0.1501
0.1590
0.1310
0.1500
610,529
-0.02(-11.71%)
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.