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
Andrea Electronics Corp
(OP:
ANDR
)
0.0002
UNCHANGED
Streaming Delayed Price
Updated: 11:47 AM EDT, Jun 17, 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, 2018
0.0710
0.0750
0.0710
0.0715
921
-0.00(-4.67%)
Apr 27, 2018
0.0809
0.0809
0.0750
0.0750
20,731
+0.00(+1.35%)
Apr 26, 2018
0.0809
0.0809
0.0675
0.0740
233,834
+0.00(+0.65%)
Apr 25, 2018
0.0750
0.0750
0.0655
0.0735
21,400
+0.00(+5.03%)
Apr 24, 2018
0.0779
0.0779
0.0700
0.0700
123,400
-0.00(-6.67%)
Apr 23, 2018
0.0865
0.0865
0.0750
0.0750
33,998
-0.01(-9.66%)
Apr 20, 2018
0.0860
0.0860
0.0802
0.0830
3,470
+0.01(+9.96%)
Apr 19, 2018
0.0756
0.0865
0.0755
0.0755
25,270
-0.01(-12.11%)
Apr 18, 2018
0.0864
0.0864
0.0859
0.0859
7,000
-0.00(-0.58%)
Apr 17, 2018
0.0868
0.0868
0.0736
0.0864
48,348
+0.00(+4.73%)
Apr 16, 2018
0.0711
0.0825
0.0711
0.0825
25,341
+0.00(+4.94%)
Apr 13, 2018
0.0800
0.0800
0.0737
0.0786
4,600
-0.00(-1.73%)
Apr 12, 2018
0.0742
0.0875
0.0742
0.0800
85,324
-0.00(-3.50%)
Apr 11, 2018
0.0866
0.0866
0.0725
0.0829
54,700
+0.00(+3.62%)
Apr 10, 2018
0.0868
0.0868
0.0800
0.0800
21,900
-0.00(-4.94%)
Apr 09, 2018
0.0800
0.0867
0.0741
0.0842
65,044
+0.00(+0.91%)
Apr 06, 2018
0.0820
0.0867
0.0744
0.0834
71,716
+0.00(+1.71%)
Apr 05, 2018
0.0849
0.0849
0.0720
0.0820
28,080
-0.00(-1.20%)
Apr 04, 2018
0.0830
0.0859
0.0800
0.0830
74,466
+0.00(+4.13%)
Apr 03, 2018
0.0720
0.0868
0.0633
0.0797
264,962
+0.00(+4.88%)
Apr 02, 2018
0.0700
0.0800
0.0690
0.0760
59,265
+0.01(+8.42%)
Mar 29, 2018
0.0701
0.0701
0.0701
0
-0.00(-6.41%)
Mar 28, 2018
0.0750
0.0750
0.0600
0.0749
84,610
+0.01(+22.59%)
Mar 27, 2018
0.0775
0.0849
0.0611
0.0611
346,790
-0.01(-18.53%)
Mar 26, 2018
0.0698
0.0890
0.0698
0.0750
231,399
+0.01(+15.38%)
Mar 23, 2018
0.0677
0.0735
0.0640
0.0650
120,287
-0.01(-12.75%)
Mar 22, 2018
0.0770
0.0770
0.0628
0.0745
49,721
-0.00(-3.87%)
Mar 21, 2018
0.0870
0.0870
0.0636
0.0775
74,806
+0.02(+28.95%)
Mar 20, 2018
0.0755
0.0755
0.0561
0.0601
388,081
-0.01(-14.14%)
Mar 19, 2018
0.0540
0.0990
0.0525
0.0700
1,992,321
+0.02(+29.63%)
Mar 16, 2018
0.0558
0.0559
0.0540
0.0540
1,300
-0.00(-3.40%)
Mar 15, 2018
0.0559
0.0559
0.0559
0.0559
1,000
+0.00(+0.00%)
Mar 13, 2018
0.0559
0.0559
0.0559
35
+0.00(+3.71%)
Mar 12, 2018
0.0451
0.0540
0.0451
0.0539
15,000
-0.00(-0.19%)
Mar 09, 2018
0.0540
0.0540
0.0451
0.0540
5,100
+0.00(+3.41%)
Mar 08, 2018
0.0545
0.0545
0.0451
0.0522
9,211
+0.01(+27.06%)
Mar 07, 2018
0.0500
0.0500
0.0411
0.0411
6,726
-0.01(-22.82%)
Mar 06, 2018
0.0402
0.0546
0.0402
0.0532
13,000
+0.00(+7.14%)
Mar 02, 2018
0.0497
0.0497
0.0497
0
-0.00(-4.97%)
Mar 01, 2018
0.0523
0.0546
0.0425
0.0523
3,275
+0.00(+0.00%)
Feb 28, 2018
0.0500
0.0523
0.0500
0.0523
1,550
+0.00(+0.00%)
Feb 27, 2018
0.0418
0.0545
0.0418
0.0523
5,000
+0.00(+5.23%)
Feb 26, 2018
0.0496
0.0497
0.0496
0.0497
3,000
+0.00(+0.61%)
Feb 23, 2018
0.0527
0.0527
0.0402
0.0494
26,000
-0.00(-4.82%)
Feb 22, 2018
0.0521
0.0521
0.0519
0.0519
2,000
+0.01(+18.49%)
Feb 21, 2018
0.0516
0.0522
0.0438
0.0438
17,424
-0.01(-14.95%)
Feb 20, 2018
0.0468
0.0515
0.0468
0.0515
1,324
-0.00(-0.19%)
Feb 16, 2018
0.0516
0.0516
0.0516
0
-0.00(-0.39%)
Feb 14, 2018
0.0518
0.0518
0.0518
30
+0.01(+15.11%)
Feb 13, 2018
0.0489
0.0489
0.0450
0.0450
44,680
-0.00(-2.17%)
Feb 12, 2018
0.0497
0.0497
0.0455
0.0460
112,965
-0.00(-8.00%)
Feb 09, 2018
0.0498
0.0500
0.0498
0.0500
875
+0.00(+0.00%)
Feb 08, 2018
0.0495
0.0500
0.0495
0.0500
12,120
+0.00(+0.60%)
Feb 07, 2018
0.0498
0.0498
0.0450
0.0497
26,800
+0.00(+5.74%)
Feb 05, 2018
0.0470
0.0470
0.0470
50
+0.00(+6.33%)
Feb 02, 2018
0.0499
0.0499
0.0427
0.0442
12,400
-0.01(-11.60%)
Feb 01, 2018
0.0500
0.0500
0.0499
0.0500
34,700
+0.00(+0.20%)
Jan 31, 2018
0.0433
0.0499
0.0433
0.0499
2,000
-0.00(-1.19%)
Jan 30, 2018
0.0505
0.0505
0.0505
0.0505
3,200
-0.00(-0.12%)
Jan 29, 2018
0.0470
0.0506
0.0414
0.0506
23,822
-0.00(-5.85%)
Jan 26, 2018
0.0537
0.0537
0.0537
0.0537
500
-0.00(-1.65%)
Jan 25, 2018
0.0482
0.0547
0.0442
0.0546
158,591
+0.01(+13.28%)
Jan 24, 2018
0.0574
0.0574
0.0468
0.0482
50,098
-0.01(-12.20%)
Jan 23, 2018
0.0472
0.0549
0.0472
0.0549
53,590
+0.01(+18.06%)
Jan 19, 2018
0.0465
0.0465
0.0465
0
-0.00(-8.82%)
Jan 18, 2018
0.0498
0.0510
0.0460
0.0510
91,779
+0.00(+6.92%)
Jan 17, 2018
0.0499
0.0500
0.0477
0.0477
26,780
+0.00(+0.42%)
Jan 16, 2018
0.0495
0.0499
0.0439
0.0475
53,561
-0.00(-4.43%)
Jan 12, 2018
0.0497
0.0497
0.0497
0
+0.01(+11.94%)
Jan 11, 2018
0.0498
0.0498
0.0444
0.0444
33,500
+0.00(+0.45%)
Jan 10, 2018
0.0500
0.0500
0.0441
0.0442
11,200
-0.01(-11.60%)
Jan 09, 2018
0.0500
0.0500
0.0498
0.0500
114,560
+0.00(+0.00%)
Jan 08, 2018
0.0500
0.0500
0.0500
0.0500
2,500
+0.00(+8.70%)
Jan 05, 2018
0.0508
0.0508
0.0460
0.0460
5,000
+0.00(+0.00%)
Jan 04, 2018
0.0504
0.0508
0.0449
0.0460
29,280
-0.00(-9.27%)
Jan 02, 2018
0.0507
0.0507
0.0507
0
+0.00(+0.60%)
Dec 29, 2017
0.0504
0.0504
0.0504
0
+0.01(+12.00%)
Dec 28, 2017
0.0473
0.0504
0.0438
0.0450
45,150
-0.00(-3.23%)
Dec 27, 2017
0.0465
0.0502
0.0465
0.0465
10,128
+0.00(+0.00%)
Dec 26, 2017
0.0516
0.0516
0.0465
0.0465
28,767
-0.01(-10.06%)
Dec 22, 2017
0.0466
0.0517
0.0466
0.0517
16,209
+0.00(+3.40%)
Dec 21, 2017
0.0501
0.0549
0.0466
0.0500
195,600
-0.00(-0.10%)
Dec 20, 2017
0.0478
0.0549
0.0478
0.0500
7,300
-0.00(-8.67%)
Dec 19, 2017
0.0470
0.0548
0.0470
0.0548
31,588
+0.01(+16.60%)
Dec 18, 2017
0.0518
0.0560
0.0470
0.0470
214,189
-0.00(-9.44%)
Dec 15, 2017
0.0470
0.0524
0.0458
0.0519
55,000
+0.00(+3.80%)
Dec 14, 2017
0.0457
0.0549
0.0457
0.0500
124,891
-0.01(-10.71%)
Dec 13, 2017
0.0471
0.0560
0.0471
0.0560
61,005
+0.01(+18.90%)
Dec 12, 2017
0.0474
0.0474
0.0471
0.0471
39,059
-0.00(-0.63%)
Dec 11, 2017
0.0500
0.0500
0.0474
0.0474
126,995
-0.00(-8.85%)
Dec 08, 2017
0.0475
0.0550
0.0475
0.0520
47,400
+0.00(+0.19%)
Dec 07, 2017
0.0475
0.0519
0.0475
0.0519
5,810
+0.00(+0.00%)
Dec 06, 2017
0.0530
0.0530
0.0510
0.0519
28,850
-0.00(-5.46%)
Dec 05, 2017
0.0520
0.0549
0.0500
0.0549
57,236
-0.00(-1.44%)
Dec 04, 2017
0.0560
0.0560
0.0520
0.0557
30,244
+0.00(+6.98%)
Dec 01, 2017
0.0589
0.0589
0.0521
0.0521
59,000
-0.00(-6.19%)
Nov 30, 2017
0.0530
0.0646
0.0526
0.0555
137,221
+0.00(+0.00%)
Nov 29, 2017
0.0526
0.0569
0.0502
0.0555
108,934
-0.00(-1.77%)
Nov 28, 2017
0.0521
0.0586
0.0520
0.0565
98,282
+0.00(+3.76%)
Nov 27, 2017
0.0530
0.0600
0.0502
0.0544
75,618
-0.00(-1.00%)
Nov 24, 2017
0.0600
0.0637
0.0538
0.0550
40,211
-0.01(-14.73%)
Nov 22, 2017
0.0658
0.0658
0.0644
0.0645
8,912
+0.01(+25.49%)
Nov 21, 2017
0.0747
0.0747
0.0511
0.0514
31,205
+0.00(+0.59%)
Nov 20, 2017
0.0550
0.0561
0.0510
0.0511
34,000
-0.00(-7.09%)
Nov 17, 2017
0.0600
0.0600
0.0550
0.0550
12,000
-0.00(-8.33%)
Nov 16, 2017
0.0561
0.0600
0.0559
0.0600
79,175
-0.00(-1.51%)
Nov 15, 2017
0.0645
0.0758
0.0561
0.0609
101,750
-0.00(-3.15%)
Nov 14, 2017
0.0564
0.0699
0.0564
0.0629
20,300
-0.00(-2.48%)
Nov 13, 2017
0.0580
0.0645
0.0563
0.0645
20,786
+0.01(+12.17%)
Nov 10, 2017
0.0549
0.0690
0.0549
0.0575
27,650
-0.01(-13.14%)
Nov 09, 2017
0.0662
0.0662
0.0540
0.0662
38,405
-0.00(-5.43%)
Nov 08, 2017
0.0690
0.0797
0.0580
0.0700
22,325
+0.00(+6.22%)
Nov 07, 2017
0.0744
0.0744
0.0577
0.0659
9,686
+0.01(+14.41%)
Nov 06, 2017
0.0790
0.0790
0.0534
0.0576
31,403
-0.03(-31.35%)
Nov 03, 2017
0.0596
0.0839
0.0582
0.0839
96,200
+0.02(+39.69%)
Nov 02, 2017
0.0610
0.0670
0.0483
0.0601
321,266
-0.01(-14.20%)
Oct 31, 2017
0.0700
0.0700
0.0700
0
-0.00(-3.31%)
Oct 30, 2017
0.0762
0.0762
0.0631
0.0724
17,388
+0.01(+21.89%)
Oct 27, 2017
0.0699
0.0700
0.0594
0.0594
70,662
-0.01(-18.07%)
Oct 26, 2017
0.0795
0.0795
0.0712
0.0725
24,512
-0.01(-8.23%)
Oct 25, 2017
0.0794
0.0794
0.0653
0.0790
6,900
-0.00(-0.63%)
Oct 24, 2017
0.0848
0.0848
0.0682
0.0795
51,976
-0.00(-0.63%)
Oct 23, 2017
0.0835
0.0835
0.0700
0.0800
49,952
-0.00(-4.19%)
Oct 20, 2017
0.0845
0.0849
0.0682
0.0835
148,820
-0.00(-1.18%)
Oct 19, 2017
0.0845
0.0845
0.0845
0.0845
2,380
+0.00(+0.00%)
Oct 18, 2017
0.0844
0.0845
0.0720
0.0845
3,510
+0.00(+0.00%)
Oct 17, 2017
0.0845
0.0845
0.0840
0.0845
31,492
+0.00(+0.04%)
Oct 16, 2017
0.0810
0.0847
0.0710
0.0845
24,698
+0.00(+1.76%)
Oct 13, 2017
0.0847
0.0847
0.0681
0.0830
39,079
-0.00(-2.24%)
Oct 12, 2017
0.0768
0.0849
0.0676
0.0849
114,152
+0.01(+9.15%)
Oct 11, 2017
0.0767
0.0779
0.0663
0.0778
13,820
-0.00(-1.16%)
Oct 10, 2017
0.0700
0.0788
0.0671
0.0787
99,018
+0.01(+17.46%)
Oct 09, 2017
0.0713
0.0775
0.0660
0.0670
70,497
-0.01(-12.42%)
Oct 06, 2017
0.0764
0.0765
0.0764
0.0765
10,000
+0.00(+0.05%)
Oct 05, 2017
0.0741
0.0789
0.0646
0.0765
19,016
-0.00(-4.13%)
Oct 04, 2017
0.0780
0.0798
0.0471
0.0798
93,938
-0.00(-0.19%)
Oct 03, 2017
0.0797
0.0799
0.0750
0.0799
56,615
+0.00(+0.36%)
Oct 02, 2017
0.0799
0.0799
0.0710
0.0796
22,702
+0.00(+2.07%)
Sep 29, 2017
0.0712
0.0799
0.0712
0.0780
5,540
+0.01(+7.75%)
Sep 28, 2017
0.0849
0.0849
0.0700
0.0724
46,949
-0.01(-9.40%)
Sep 27, 2017
0.0800
0.0800
0.0700
0.0799
52,388
-0.00(-0.13%)
Sep 26, 2017
0.0700
0.0800
0.0700
0.0800
42,200
+0.00(+0.00%)
Sep 25, 2017
0.0840
0.0840
0.0800
0.0800
1,500
-0.00(-1.50%)
Sep 22, 2017
0.0795
0.0840
0.0776
0.0812
5,500
+0.00(+4.66%)
Sep 21, 2017
0.0794
0.0794
0.0700
0.0776
13,300
-0.00(-2.39%)
Sep 20, 2017
0.0711
0.0795
0.0701
0.0795
47,004
-0.00(-0.63%)
Sep 19, 2017
0.0830
0.0830
0.0750
0.0800
41,000
+0.00(+1.27%)
Sep 18, 2017
0.0800
0.0853
0.0750
0.0790
100,992
-0.00(-2.47%)
Sep 15, 2017
0.0800
0.0853
0.0800
0.0810
56,184
-0.00(-5.04%)
Sep 14, 2017
0.0852
0.0853
0.0760
0.0853
52,000
+0.00(+0.00%)
Sep 13, 2017
0.0850
0.0853
0.0750
0.0853
14,000
+0.00(+0.00%)
Sep 12, 2017
0.0760
0.0853
0.0750
0.0853
49,450
+0.00(+2.52%)
Sep 11, 2017
0.0849
0.0850
0.0760
0.0832
8,672
-0.00(-2.46%)
Sep 08, 2017
0.0800
0.0853
0.0775
0.0853
2,500
+0.00(+2.87%)
Sep 07, 2017
0.0934
0.0934
0.0829
0.0829
15,750
-0.00(-3.58%)
Sep 06, 2017
0.0824
0.0885
0.0721
0.0860
50,530
+0.01(+7.61%)
Sep 05, 2017
0.0859
0.0915
0.0700
0.0799
138,278
+0.00(+6.56%)
Sep 01, 2017
0.0912
0.0912
0.0750
0.0750
56,391
-0.00(-4.02%)
Aug 31, 2017
0.0932
0.0932
0.0712
0.0781
40,290
+0.00(+3.50%)
Aug 30, 2017
0.0935
0.0935
0.0755
0.0755
52,341
-0.01(-9.04%)
Aug 29, 2017
0.0780
0.0939
0.0775
0.0830
112,700
+0.00(+3.75%)
Aug 28, 2017
0.0900
0.0949
0.0706
0.0800
117,089
-0.01(-5.88%)
Aug 25, 2017
0.0950
0.0990
0.0672
0.0850
398,059
+0.02(+25.00%)
Aug 24, 2017
0.0717
0.0850
0.0680
0.0680
159,182
-0.01(-13.38%)
Aug 23, 2017
0.0700
0.0950
0.0700
0.0785
211,294
+0.00(+6.22%)
Aug 22, 2017
0.0775
0.1097
0.0580
0.0739
599,040
-0.01(-7.63%)
Aug 21, 2017
0.0600
0.1200
0.0600
0.0800
1,259,322
+0.03(+49.81%)
Aug 18, 2017
0.0458
0.0550
0.0458
0.0534
71,500
+0.00(+6.80%)
Aug 17, 2017
0.0500
0.0500
0.0500
0.0500
10,050
-0.00(-8.42%)
Aug 16, 2017
0.0534
0.0548
0.0534
0.0546
9,360
+0.01(+20.00%)
Aug 15, 2017
0.0534
0.0535
0.0455
0.0455
16,040
-0.01(-15.27%)
Aug 14, 2017
0.0437
0.0538
0.0437
0.0537
4,000
+0.01(+17.66%)
Aug 11, 2017
0.0529
0.0529
0.0438
0.0456
2,412
-0.00(-8.72%)
Aug 09, 2017
0.0500
0.0500
0.0500
0
-0.00(-0.20%)
Aug 08, 2017
0.0585
0.0585
0.0501
0.0501
25,575
-0.01(-14.36%)
Aug 07, 2017
0.0548
0.0599
0.0481
0.0585
61,159
+0.00(+8.33%)
Aug 04, 2017
0.0481
0.0540
0.0481
0.0540
2,000
-0.00(-1.64%)
Aug 03, 2017
0.0548
0.0549
0.0548
0.0549
2,000
+0.00(+0.00%)
Aug 02, 2017
0.0520
0.0550
0.0481
0.0549
26,000
-0.00(-8.19%)
Aug 01, 2017
0.0580
0.0599
0.0579
0.0598
6,866
+0.00(+4.18%)
Jul 31, 2017
0.0599
0.0600
0.0500
0.0574
44,619
-0.00(-4.33%)
Jul 28, 2017
0.0540
0.0600
0.0481
0.0600
43,774
+0.00(+5.26%)
Jul 27, 2017
0.0500
0.0570
0.0499
0.0570
15,000
+0.01(+14.00%)
Jul 26, 2017
0.0479
0.0500
0.0479
0.0500
23,515
-0.01(-12.28%)
Jul 25, 2017
0.0580
0.0600
0.0469
0.0570
115,429
-0.00(-0.87%)
Jul 24, 2017
0.0500
0.0575
0.0500
0.0575
98,206
+0.00(+6.61%)
Jul 20, 2017
0.0539
0.0539
0.0539
0
+0.00(+7.98%)
Jul 19, 2017
0.0522
0.0522
0.0442
0.0500
64,033
+0.00(+1.52%)
Jul 18, 2017
0.0491
0.0550
0.0491
0.0492
31,065
-0.01(-14.43%)
Jul 17, 2017
0.0570
0.0590
0.0480
0.0575
46,014
-0.00(-2.54%)
Jul 14, 2017
0.0585
0.0590
0.0585
0.0590
3,000
+0.00(+3.51%)
Jul 13, 2017
0.0532
0.0590
0.0477
0.0570
17,988
+0.01(+11.22%)
Jul 12, 2017
0.0590
0.0590
0.0411
0.0512
35,437
-0.01(-13.14%)
Jul 11, 2017
0.0511
0.0590
0.0310
0.0590
100,000
-0.00(-1.50%)
Jul 10, 2017
0.0590
0.0600
0.0590
0.0599
10,950
+0.00(+1.53%)
Jul 05, 2017
0.0590
0.0590
0.0590
0
+0.00(+1.72%)
Jul 03, 2017
0.0580
0.0580
0.0580
0.0580
0
+0.00(+0.00%)
Jun 30, 2017
0.0580
0.0580
0.0580
0
-0.00(-1.94%)
Jun 29, 2017
0.0600
0.0600
0.0592
0.0592
10,000
-0.00(-1.42%)
Jun 28, 2017
0.0500
0.0600
0.0500
0.0600
25,915
+0.00(+9.09%)
Jun 27, 2017
0.0501
0.0600
0.0500
0.0550
5,574
-0.00(-6.78%)
Jun 26, 2017
0.0600
0.0600
0.0500
0.0590
6,356
+0.00(+0.85%)
Jun 22, 2017
0.0585
0.0585
0.0585
0
+0.00(+0.21%)
Jun 21, 2017
0.0590
0.0590
0.0511
0.0584
4,000
-0.00(-2.70%)
Jun 20, 2017
0.0600
0.0606
0.0503
0.0600
78,666
+0.00(+9.09%)
Jun 19, 2017
0.0540
0.0630
0.0540
0.0550
65,288
-0.01(-12.56%)
Jun 16, 2017
0.0609
0.0630
0.0578
0.0629
17,600
+0.00(+3.11%)
Jun 14, 2017
0.0610
0.0610
0.0610
0
+0.00(+3.39%)
Jun 13, 2017
0.0570
0.0590
0.0510
0.0590
18,430
+0.00(+5.36%)
Jun 12, 2017
0.0600
0.0600
0.0559
0.0560
7,092
-0.00(-5.08%)
Jun 09, 2017
0.0599
0.0599
0.0590
0.0590
2,500
+0.00(+7.27%)
Jun 08, 2017
0.0574
0.0574
0.0510
0.0550
16,646
-0.00(-4.35%)
Jun 07, 2017
0.0590
0.0590
0.0501
0.0575
30,804
+0.00(+2.68%)
Jun 06, 2017
0.0514
0.0600
0.0500
0.0560
64,800
+0.00(+5.66%)
Jun 05, 2017
0.0569
0.0570
0.0530
0.0530
17,000
+0.01(+12.29%)
Jun 02, 2017
0.0570
0.0570
0.0471
0.0472
2,100
-0.01(-17.19%)
Jun 01, 2017
0.0460
0.0570
0.0460
0.0570
33,094
+0.01(+30.43%)
May 31, 2017
0.0500
0.0500
0.0437
0.0437
1,500
-0.01(-12.42%)
May 26, 2017
0.0499
0.0499
0.0499
0
+0.00(+1.84%)
May 24, 2017
0.0490
0.0490
0.0490
0
-0.00(-0.61%)
May 23, 2017
0.0495
0.0495
0.0493
0.0493
2,400
+0.00(+4.67%)
May 22, 2017
0.0450
0.0471
0.0415
0.0471
54,000
-0.00(-3.88%)
May 19, 2017
0.0545
0.0545
0.0475
0.0490
28,750
-0.01(-11.39%)
May 18, 2017
0.0553
0.0553
0.0553
0.0553
1,000
-0.00(-1.95%)
May 17, 2017
0.0570
0.0570
0.0451
0.0564
41,013
+0.00(+0.00%)
May 16, 2017
0.0460
0.0565
0.0454
0.0564
37,563
+0.01(+12.80%)
May 15, 2017
0.0535
0.0545
0.0500
0.0500
18,500
-0.00(-3.57%)
May 12, 2017
0.0565
0.0565
0.0517
0.0519
14,035
-0.00(-8.23%)
May 11, 2017
0.0500
0.0565
0.0500
0.0565
18,050
+0.00(+5.02%)
May 10, 2017
0.0490
0.0538
0.0455
0.0538
42,700
+0.00(+1.51%)
May 09, 2017
0.0548
0.0565
0.0530
0.0530
14,050
-0.00(-1.85%)
May 08, 2017
0.0574
0.0585
0.0499
0.0540
31,300
+0.00(+8.22%)
May 05, 2017
0.0499
0.0507
0.0499
0.0499
19,600
-0.01(-11.87%)
May 03, 2017
0.0566
0.0566
0.0566
0
+0.01(+15.32%)
May 02, 2017
0.0491
0.0503
0.0491
0.0491
9,740
-0.01(-16.78%)
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.