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
Auris Medical
(NQ:
EARS
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
0.2700
0.2900
0.2400
0.2800
3,253,945
-0.03(-9.65%)
Apr 29, 2019
0.3012
0.3155
0.3000
0.3099
327,837
+0.00(+0.78%)
Apr 26, 2019
0.3050
0.3225
0.3010
0.3075
281,300
-0.01(-2.23%)
Apr 25, 2019
0.3190
0.3299
0.3050
0.3145
812,064
-0.00(-0.79%)
Apr 24, 2019
0.3127
0.3250
0.3015
0.3170
440,504
-0.00(-0.94%)
Apr 23, 2019
0.3000
0.3200
0.3000
0.3200
418,947
+0.01(+3.23%)
Apr 22, 2019
0.3100
0.3200
0.3000
0.3100
655,158
-0.00(-0.90%)
Apr 18, 2019
0.3110
0.3199
0.3000
0.3128
455,400
-0.01(-1.94%)
Apr 17, 2019
0.3200
0.3200
0.3100
0.3190
286,440
-0.00(-0.31%)
Apr 16, 2019
0.3300
0.3300
0.3100
0.3200
577,573
-0.01(-3.03%)
Apr 15, 2019
0.3300
0.3300
0.3200
0.3300
423,386
-0.01(-1.49%)
Apr 12, 2019
0.3300
0.3400
0.3250
0.3350
373,900
+0.00(+0.00%)
Apr 11, 2019
0.3400
0.3430
0.3200
0.3350
338,799
-0.01(-1.47%)
Apr 10, 2019
0.3400
0.3400
0.3200
0.3400
492,230
+0.01(+3.03%)
Apr 09, 2019
0.3300
0.3400
0.3200
0.3300
370,305
+0.00(+0.00%)
Apr 08, 2019
0.3380
0.3380
0.3200
0.3300
357,283
-0.01(-1.73%)
Apr 05, 2019
0.3270
0.3400
0.3166
0.3358
1,317,000
+0.01(+1.76%)
Apr 04, 2019
0.3400
0.3400
0.3300
0.3300
615,338
-0.02(-5.71%)
Apr 03, 2019
0.3300
0.3500
0.3200
0.3500
477,797
+0.01(+1.92%)
Apr 02, 2019
0.3400
0.3479
0.3380
0.3434
436,807
+0.00(+0.70%)
Apr 01, 2019
0.3420
0.3500
0.3390
0.3410
224,778
-0.00(-1.25%)
Mar 29, 2019
0.3360
0.3496
0.3360
0.3453
442,700
+0.01(+2.01%)
Mar 28, 2019
0.3351
0.3400
0.3350
0.3385
387,098
-0.00(-0.65%)
Mar 27, 2019
0.3320
0.3500
0.3300
0.3407
617,268
-0.01(-2.10%)
Mar 26, 2019
0.3567
0.3600
0.3300
0.3480
809,967
-0.01(-3.33%)
Mar 25, 2019
0.3500
0.3700
0.3500
0.3600
300,040
+0.00(+0.36%)
Mar 22, 2019
0.3600
0.3638
0.3520
0.3587
275,900
-0.01(-2.23%)
Mar 21, 2019
0.3780
0.3780
0.3430
0.3669
602,030
-0.01(-3.19%)
Mar 20, 2019
0.3620
0.3900
0.3620
0.3790
387,178
-0.02(-4.53%)
Mar 19, 2019
0.3664
0.4050
0.3157
0.3970
1,947,789
+0.03(+7.30%)
Mar 18, 2019
0.3600
0.3800
0.3500
0.3700
862,332
-0.01(-2.63%)
Mar 15, 2019
0.3954
0.4149
0.3769
0.3800
1,190,300
-0.02(-5.00%)
Mar 14, 2019
0.4100
0.4600
0.3900
0.4000
4,192,911
+0.01(+2.56%)
Mar 13, 2019
0.4000
0.4100
0.3800
0.3900
934,715
-0.02(-3.70%)
Mar 12, 2019
0.3887
0.4150
0.3782
0.4050
2,722,325
+0.02(+4.06%)
Mar 11, 2019
0.3800
0.3896
0.3700
0.3892
1,747,354
+0.02(+5.25%)
Mar 08, 2019
0.3670
0.3700
0.3525
0.3698
677,100
+0.00(+0.30%)
Mar 07, 2019
0.3600
0.4000
0.3427
0.3687
2,333,358
+0.02(+6.56%)
Mar 06, 2019
0.3518
0.3600
0.3400
0.3460
554,908
-0.01(-3.35%)
Mar 05, 2019
0.3680
0.3749
0.3518
0.3580
739,942
-0.02(-5.29%)
Mar 04, 2019
0.3720
0.3900
0.3650
0.3780
401,441
-0.00(-0.53%)
Mar 01, 2019
0.3800
0.4000
0.3700
0.3800
647,100
-0.02(-5.00%)
Feb 28, 2019
0.4100
0.4100
0.3675
0.4000
946,598
+0.01(+2.85%)
Feb 27, 2019
0.3700
0.4100
0.3605
0.3889
2,176,988
+0.01(+3.85%)
Feb 26, 2019
0.3700
0.3799
0.3535
0.3745
1,047,529
+0.02(+5.23%)
Feb 25, 2019
0.3530
0.3600
0.3530
0.3559
434,584
-0.00(-1.14%)
Feb 22, 2019
0.3600
0.3700
0.3500
0.3600
638,800
-0.00(-0.30%)
Feb 21, 2019
0.3650
0.3670
0.3600
0.3611
428,428
+0.00(+0.31%)
Feb 20, 2019
0.3634
0.3748
0.3600
0.3600
800,761
-0.02(-5.26%)
Feb 19, 2019
0.3800
0.3800
0.3600
0.3800
682,491
+0.01(+2.70%)
Feb 15, 2019
0.3700
0.3800
0.3600
0.3700
793,600
-0.00(-0.03%)
Feb 14, 2019
0.3786
0.3938
0.3640
0.3701
1,566,785
-0.02(-5.10%)
Feb 13, 2019
0.4300
0.4700
0.3800
0.3900
11,574,542
+0.03(+8.03%)
Feb 12, 2019
0.3700
0.3729
0.3400
0.3610
1,673,714
+0.00(+0.28%)
Feb 11, 2019
0.4100
0.4200
0.3500
0.3600
4,817,151
-0.08(-18.18%)
Feb 08, 2019
0.4400
0.4500
0.4300
0.4400
494,000
+0.01(+2.09%)
Feb 07, 2019
0.4308
0.4499
0.4300
0.4310
432,689
-0.02(-4.22%)
Feb 06, 2019
0.4300
0.4500
0.4230
0.4500
892,221
+0.02(+4.80%)
Feb 05, 2019
0.4690
0.4700
0.4229
0.4294
1,133,343
-0.02(-5.23%)
Feb 04, 2019
0.4500
0.4750
0.4400
0.4531
1,010,859
+0.01(+1.82%)
Feb 01, 2019
0.4400
0.4500
0.4250
0.4450
1,664,300
+0.02(+5.43%)
Jan 31, 2019
0.4400
0.4400
0.4200
0.4221
558,592
-0.01(-1.79%)
Jan 30, 2019
0.4220
0.4400
0.4200
0.4298
907,953
-0.00(-0.74%)
Jan 29, 2019
0.4200
0.4440
0.4100
0.4330
1,416,880
+0.00(+0.70%)
Jan 28, 2019
0.4500
0.4500
0.4200
0.4300
935,932
-0.01(-2.49%)
Jan 25, 2019
0.4400
0.4500
0.4150
0.4410
843,900
+0.00(+0.34%)
Jan 24, 2019
0.4312
0.4450
0.4050
0.4395
1,909,959
-0.01(-2.33%)
Jan 23, 2019
0.5300
0.5345
0.4277
0.4500
12,371,516
+0.05(+13.07%)
Jan 22, 2019
0.3950
0.4090
0.3850
0.3980
792,109
-0.01(-2.93%)
Jan 18, 2019
0.4200
0.4300
0.3800
0.4100
1,530,400
-0.01(-2.38%)
Jan 17, 2019
0.4400
0.4500
0.4100
0.4200
1,102,554
-0.02(-4.11%)
Jan 16, 2019
0.5000
0.5000
0.4100
0.4380
4,002,091
-0.03(-6.81%)
Jan 15, 2019
0.4500
0.5400
0.4400
0.4700
8,214,182
+0.04(+9.10%)
Jan 14, 2019
0.4560
0.4560
0.4150
0.4308
482,680
+0.01(+1.36%)
Jan 11, 2019
0.4440
0.4600
0.4250
0.4250
439,400
-0.03(-5.56%)
Jan 10, 2019
0.4500
0.4600
0.4300
0.4500
331,903
-0.01(-2.17%)
Jan 09, 2019
0.4561
0.4623
0.4002
0.4600
874,195
-0.00(-0.22%)
Jan 08, 2019
0.4700
0.4850
0.4502
0.4610
877,288
+0.00(+0.22%)
Jan 07, 2019
0.5000
0.5000
0.4600
0.4600
953,049
-0.03(-6.12%)
Jan 04, 2019
0.4800
0.5300
0.4800
0.4900
878,500
+0.02(+4.26%)
Jan 03, 2019
0.4600
0.4900
0.4600
0.4700
825,036
+0.02(+3.52%)
Jan 02, 2019
0.4500
0.4800
0.4500
0.4540
933,285
-0.00(-0.44%)
Dec 31, 2018
0.4850
0.5410
0.4500
0.4560
2,395,900
-0.03(-6.94%)
Dec 28, 2018
0.4200
0.5300
0.4200
0.4900
2,607,200
+0.09(+22.41%)
Dec 27, 2018
0.4048
0.4100
0.3700
0.4003
575,257
+0.01(+2.64%)
Dec 26, 2018
0.3500
0.4000
0.3500
0.3900
1,076,780
+0.01(+1.30%)
Dec 24, 2018
0.3680
0.4400
0.3200
0.3850
2,845,800
+0.07(+23.79%)
Dec 21, 2018
0.3610
0.3610
0.3050
0.3110
978,300
-0.05(-13.61%)
Dec 20, 2018
0.3900
0.4000
0.3200
0.3600
1,187,044
-0.03(-6.52%)
Dec 19, 2018
0.3750
0.4100
0.3700
0.3851
832,260
-0.00(-1.13%)
Dec 18, 2018
0.4100
0.4105
0.3789
0.3895
1,092,710
-0.02(-5.00%)
Dec 17, 2018
0.4300
0.4500
0.4100
0.4100
727,600
-0.03(-5.75%)
Dec 14, 2018
0.4600
0.4690
0.4150
0.4350
982,500
-0.02(-3.76%)
Dec 13, 2018
0.4600
0.4791
0.4400
0.4520
1,408,447
-0.02(-3.83%)
Dec 12, 2018
0.4600
0.4700
0.4100
0.4700
2,617,363
+0.01(+1.12%)
Dec 11, 2018
0.4983
0.5100
0.4555
0.4648
2,887,045
-0.07(-12.30%)
Dec 10, 2018
0.5500
0.5500
0.5100
0.5300
1,286,598
-0.02(-3.64%)
Dec 07, 2018
0.5600
0.5900
0.5500
0.5500
1,469,700
-0.01(-1.79%)
Dec 06, 2018
0.6100
0.6200
0.5600
0.5600
3,625,807
+0.00(+0.18%)
Dec 04, 2018
0.5780
0.5950
0.5270
0.5590
1,621,500
-0.03(-4.98%)
Dec 03, 2018
0.5710
0.5990
0.5559
0.5883
1,365,386
+0.00(+0.56%)
Nov 30, 2018
0.5960
0.6100
0.5610
0.5850
2,547,600
-0.02(-3.94%)
Nov 29, 2018
0.5700
0.6250
0.5700
0.6090
3,531,922
+0.02(+3.22%)
Nov 28, 2018
0.6200
0.6300
0.5700
0.5900
2,212,545
-0.03(-5.54%)
Nov 27, 2018
0.6500
0.6600
0.6120
0.6246
1,460,708
-0.05(-7.19%)
Nov 26, 2018
0.7197
0.7197
0.6300
0.6730
1,790,101
-0.03(-3.86%)
Nov 23, 2018
0.7000
0.8300
0.6700
0.7000
6,817,100
+0.10(+15.84%)
Nov 21, 2018
0.6043
0.6043
0.6043
0
-0.08(-11.73%)
Nov 20, 2018
0.6025
0.7650
0.6025
0.6846
13,700,264
+0.18(+36.92%)
Nov 19, 2018
0.5700
0.5700
0.4800
0.5000
929,613
-0.04(-7.41%)
Nov 16, 2018
0.6100
0.6400
0.4300
0.5400
2,540,800
-0.08(-12.89%)
Nov 15, 2018
0.6700
0.6825
0.6000
0.6199
1,355,255
-0.01(-1.60%)
Nov 14, 2018
0.6600
0.6800
0.5900
0.6300
1,230,234
-0.04(-5.97%)
Nov 13, 2018
0.6500
0.7100
0.6400
0.6700
1,337,395
+0.00(+0.18%)
Nov 12, 2018
0.7100
0.7100
0.6490
0.6688
782,732
-0.01(-1.94%)
Nov 09, 2018
0.7100
0.7150
0.6700
0.6820
958,100
-0.04(-5.15%)
Nov 08, 2018
0.6900
0.7350
0.6800
0.7190
1,071,150
+0.01(+1.91%)
Nov 07, 2018
0.7375
0.7650
0.7000
0.7055
1,574,549
-0.06(-8.03%)
Nov 06, 2018
0.7655
0.7800
0.7400
0.7671
1,495,982
-0.03(-4.11%)
Nov 05, 2018
0.8000
0.8500
0.7600
0.8000
2,503,517
+0.04(+5.26%)
Nov 02, 2018
0.7900
0.8900
0.7500
0.7600
6,437,100
-0.19(-20.00%)
Nov 01, 2018
0.6400
0.9800
0.6300
0.9500
16,960,556
+0.31(+49.14%)
Oct 31, 2018
0.6501
0.6600
0.6300
0.6370
1,627,935
+0.01(+1.63%)
Oct 30, 2018
0.6969
0.7349
0.6000
0.6268
2,505,426
-0.07(-10.46%)
Oct 29, 2018
0.7000
0.8000
0.6500
0.7000
3,227,606
-0.02(-2.78%)
Oct 26, 2018
0.6500
0.8400
0.5800
0.7200
5,739,400
+0.01(+1.41%)
Oct 25, 2018
0.7817
0.7951
0.6512
0.7100
4,083,985
-0.11(-13.41%)
Oct 24, 2018
0.9000
0.9300
0.7600
0.8200
3,870,528
-0.12(-13.23%)
Oct 23, 2018
0.9200
0.9800
0.9000
0.9450
3,642,864
-0.07(-6.44%)
Oct 22, 2018
1.070
1.130
0.9600
1.010
6,163,991
+0.05(+5.21%)
Oct 19, 2018
0.9000
1.240
0.9000
0.9600
21,299,500
+0.11(+12.94%)
Oct 18, 2018
1.050
1.050
0.8300
0.8500
13,529,372
-0.32(-27.35%)
Oct 17, 2018
1.350
1.380
1.050
1.170
21,405,788
-0.31(-20.95%)
Oct 16, 2018
1.560
1.870
1.280
1.480
46,395,368
+0.10(+7.25%)
Oct 15, 2018
1.400
1.970
1.260
1.380
76,406,264
+0.40(+40.82%)
Oct 12, 2018
0.7800
1.000
0.7200
0.9800
35,456,000
+0.30(+44.12%)
Oct 11, 2018
0.5000
0.7500
0.4700
0.6800
11,463,670
+0.18(+36.00%)
Oct 10, 2018
0.6100
0.6200
0.4700
0.5000
4,795,969
-0.10(-16.67%)
Oct 09, 2018
0.6500
0.6900
0.5200
0.6000
6,699,637
-0.04(-6.25%)
Oct 08, 2018
0.4708
0.8495
0.4700
0.6400
37,225,724
+0.17(+36.17%)
Oct 05, 2018
0.4200
0.4900
0.4000
0.4700
2,668,000
+0.03(+6.82%)
Oct 04, 2018
0.4400
0.4600
0.4000
0.4400
1,298,019
+0.00(+0.00%)
Oct 03, 2018
0.3600
0.4900
0.3500
0.4400
5,197,848
+0.05(+12.82%)
Oct 02, 2018
0.4300
0.4400
0.3600
0.3900
4,082,784
-0.04(-9.30%)
Oct 01, 2018
0.3800
0.5100
0.3700
0.4300
13,658,364
+0.07(+17.81%)
Sep 28, 2018
0.3100
0.4000
0.3010
0.3650
7,874,200
+0.06(+19.63%)
Sep 27, 2018
0.3200
0.3300
0.3008
0.3051
1,003,847
-0.01(-3.45%)
Sep 26, 2018
0.2935
0.3750
0.2900
0.3160
5,841,052
+0.03(+8.97%)
Sep 25, 2018
0.3000
0.3000
0.2800
0.2900
634,943
+0.01(+1.97%)
Sep 24, 2018
0.3000
0.3000
0.2820
0.2844
878,813
-0.01(-1.93%)
Sep 21, 2018
0.2900
0.3000
0.2800
0.2900
454,800
-0.01(-3.33%)
Sep 20, 2018
0.3000
0.3041
0.2900
0.3000
792,879
+0.01(+4.17%)
Sep 19, 2018
0.2940
0.3100
0.2820
0.2880
1,007,928
-0.00(-0.69%)
Sep 18, 2018
0.2900
0.3300
0.2800
0.2900
1,097,534
-0.00(-0.65%)
Sep 17, 2018
0.3100
0.3100
0.2744
0.2919
929,790
-0.01(-2.70%)
Sep 14, 2018
0.3150
0.3150
0.2900
0.3000
787,500
+0.01(+3.45%)
Sep 13, 2018
0.3200
0.3300
0.2800
0.2900
2,900,545
-0.02(-6.75%)
Sep 12, 2018
0.3572
0.3900
0.3000
0.3110
7,687,701
-0.12(-28.49%)
Sep 11, 2018
0.2720
0.4550
0.2720
0.4349
23,690,606
+0.16(+60.90%)
Sep 10, 2018
0.2900
0.2900
0.2700
0.2703
233,513
-0.01(-5.16%)
Sep 07, 2018
0.2710
0.2850
0.2650
0.2850
319,900
+0.00(+1.79%)
Sep 06, 2018
0.2800
0.2800
0.2700
0.2800
364,675
-0.01(-2.78%)
Sep 05, 2018
0.2900
0.2900
0.2550
0.2880
910,702
-0.00(-0.69%)
Sep 04, 2018
0.3200
0.3200
0.2800
0.2900
1,350,928
-0.02(-5.54%)
Aug 31, 2018
0.3070
0.3070
0.3070
0
-0.02(-6.91%)
Aug 30, 2018
0.3150
0.3450
0.3099
0.3298
10,330,988
+0.05(+17.79%)
Aug 29, 2018
0.2710
0.2890
0.2700
0.2800
271,380
+0.00(+0.00%)
Aug 28, 2018
0.2889
0.2893
0.2700
0.2800
355,736
+0.00(+0.36%)
Aug 27, 2018
0.2999
0.2999
0.2660
0.2790
382,574
+0.01(+3.33%)
Aug 24, 2018
0.3000
0.3200
0.2600
0.2700
1,515,800
-0.02(-6.90%)
Aug 23, 2018
0.2700
0.3100
0.2700
0.2900
1,480,474
+0.02(+8.61%)
Aug 22, 2018
0.2680
0.2729
0.2572
0.2670
569,350
+0.02(+6.08%)
Aug 21, 2018
0.2450
0.2750
0.2435
0.2517
465,723
+0.01(+2.32%)
Aug 20, 2018
0.2445
0.2550
0.2400
0.2460
118,364
+0.00(+0.41%)
Aug 17, 2018
0.2420
0.2500
0.2400
0.2450
148,700
+0.01(+2.08%)
Aug 16, 2018
0.2400
0.2436
0.2300
0.2400
228,283
-0.00(-1.23%)
Aug 15, 2018
0.2792
0.2792
0.2350
0.2430
929,212
-0.04(-13.21%)
Aug 14, 2018
0.2700
0.2800
0.2600
0.2800
504,795
+0.02(+7.82%)
Aug 13, 2018
0.2749
0.2750
0.2510
0.2597
441,963
+0.01(+3.88%)
Aug 10, 2018
0.2700
0.2700
0.2500
0.2500
228,700
-0.01(-3.85%)
Aug 09, 2018
0.2724
0.2800
0.2500
0.2600
496,146
-0.01(-3.70%)
Aug 08, 2018
0.2800
0.2800
0.2600
0.2700
478,703
-0.01(-3.57%)
Aug 07, 2018
0.2800
0.2800
0.2700
0.2800
395,487
+0.00(+0.07%)
Aug 06, 2018
0.2884
0.2884
0.2710
0.2798
435,999
-0.00(-0.07%)
Aug 03, 2018
0.2700
0.3000
0.2700
0.2800
814,100
+0.00(+0.18%)
Aug 02, 2018
0.2900
0.2900
0.2720
0.2795
483,076
-0.00(-0.75%)
Aug 01, 2018
0.2890
0.2940
0.2740
0.2816
461,709
+0.00(+1.00%)
Jul 31, 2018
0.2736
0.3000
0.2606
0.2788
1,366,435
+0.02(+6.62%)
Jul 30, 2018
0.2550
0.2649
0.2550
0.2615
302,686
+0.00(+0.58%)
Jul 27, 2018
0.2600
0.2700
0.2500
0.2600
535,500
+0.00(+0.39%)
Jul 26, 2018
0.2690
0.2690
0.2501
0.2590
419,962
-0.00(-1.71%)
Jul 25, 2018
0.2799
0.2800
0.2600
0.2635
492,659
-0.01(-3.62%)
Jul 24, 2018
0.2720
0.2806
0.2661
0.2734
511,033
-0.01(-2.18%)
Jul 23, 2018
0.2800
0.2820
0.2700
0.2795
549,471
+0.01(+2.38%)
Jul 20, 2018
0.2785
0.2800
0.2712
0.2730
534,562
-0.00(-0.98%)
Jul 19, 2018
0.2790
0.2790
0.2650
0.2757
539,258
+0.01(+3.26%)
Jul 18, 2018
0.2845
0.2850
0.2652
0.2670
708,379
-0.01(-2.94%)
Jul 17, 2018
0.2849
0.2850
0.2610
0.2751
1,279,914
-0.00(-1.75%)
Jul 16, 2018
0.3046
0.3100
0.2748
0.2800
2,250,442
-0.02(-5.41%)
Jul 13, 2018
0.3300
0.3300
0.2700
0.2960
6,931,412
-0.26(-47.14%)
Jul 12, 2018
0.6200
0.6552
0.5480
0.5600
1,080,467
-0.15(-21.13%)
Jul 11, 2018
0.6141
0.7100
0.6141
0.7100
279,808
+0.08(+12.70%)
Jul 10, 2018
0.6302
0.6800
0.5955
0.6300
428,202
+0.02(+3.53%)
Jul 09, 2018
0.6540
0.7480
0.5800
0.6085
1,334,575
-0.03(-4.79%)
Jul 06, 2018
0.6600
0.6800
0.6300
0.6391
207,512
-0.02(-3.18%)
Jul 05, 2018
0.6804
0.7180
0.6500
0.6601
307,557
-0.02(-2.93%)
Jul 03, 2018
0.6800
0.6800
0.6800
0
-0.02(-2.86%)
Jul 02, 2018
0.8200
1.350
0.6400
0.7000
3,561,436
-0.08(-10.26%)
Jun 29, 2018
0.7800
0.8100
0.7600
0.7800
90,834
+0.01(+1.30%)
Jun 28, 2018
0.8000
0.8180
0.7700
0.7700
91,022
+0.00(+0.00%)
Jun 27, 2018
0.7700
0.8000
0.7530
0.7700
71,824
+0.00(+0.00%)
Jun 26, 2018
0.7729
0.8450
0.7599
0.7700
54,479
-0.02(-2.53%)
Jun 25, 2018
0.8100
0.8500
0.7750
0.7900
88,699
+0.00(+0.00%)
Jun 22, 2018
0.8297
0.8297
0.7580
0.7900
152,182
-0.05(-5.95%)
Jun 21, 2018
0.8800
0.8873
0.8400
0.8400
75,088
-0.05(-5.10%)
Jun 20, 2018
0.8600
0.9234
0.8600
0.8851
80,091
-0.01(-1.54%)
Jun 19, 2018
0.9200
0.9599
0.8720
0.8990
142,894
-0.00(-0.11%)
Jun 18, 2018
1.000
1.030
0.8510
0.9000
413,249
-0.25(-21.74%)
Jun 15, 2018
1.150
1.150
1.150
102,800
+0.00(+0.00%)
Jun 14, 2018
1.180
1.229
1.130
1.150
105,056
-0.03(-2.54%)
Jun 13, 2018
1.180
1.200
1.170
1.180
59,064
+0.00(+0.00%)
Jun 12, 2018
1.170
1.230
1.160
1.180
45,414
+0.00(+0.00%)
Jun 11, 2018
1.210
1.280
1.155
1.180
98,027
-0.03(-2.48%)
Jun 08, 2018
1.180
1.319
1.180
1.210
418,592
+0.02(+1.68%)
Jun 07, 2018
1.240
1.240
1.190
1.190
70,379
-0.01(-0.83%)
Jun 06, 2018
1.240
1.249
1.188
1.200
170,665
-0.05(-4.00%)
Jun 05, 2018
1.280
1.300
1.250
1.250
94,138
-0.02(-1.57%)
Jun 04, 2018
1.350
1.350
1.250
1.270
234,555
-0.04(-3.06%)
Jun 01, 2018
1.290
1.340
1.250
1.310
219,116
+0.04(+3.15%)
May 31, 2018
1.270
1.300
1.180
1.270
264,834
-0.01(-0.78%)
May 30, 2018
1.220
1.320
1.180
1.280
598,896
+0.06(+4.92%)
May 29, 2018
1.180
1.270
1.090
1.220
451,462
+0.03(+2.52%)
May 25, 2018
1.190
1.190
1.190
0
-0.01(-0.75%)
May 24, 2018
1.340
1.340
1.180
1.199
313,124
-0.10(-7.76%)
May 23, 2018
1.410
1.460
1.270
1.300
821,891
-0.12(-8.46%)
May 22, 2018
1.480
1.530
1.370
1.420
268,627
-0.03(-2.07%)
May 21, 2018
1.490
1.490
1.411
1.450
153,670
-0.05(-3.27%)
May 18, 2018
1.500
1.580
1.470
1.499
281,916
+0.03(+1.97%)
May 17, 2018
1.460
1.510
1.450
1.470
200,528
+0.01(+0.68%)
May 16, 2018
1.560
1.615
1.450
1.460
147,767
-0.13(-8.18%)
May 15, 2018
1.620
1.730
1.580
1.590
237,307
-0.11(-6.47%)
May 14, 2018
1.760
1.850
1.610
1.700
324,714
-0.07(-3.95%)
May 11, 2018
1.840
1.850
1.720
1.770
173,985
-0.08(-4.32%)
May 10, 2018
1.860
1.880
1.730
1.850
226,289
+0.02(+1.09%)
May 09, 2018
1.890
1.891
1.780
1.830
146,885
-0.07(-3.68%)
May 08, 2018
1.950
2.000
1.780
1.900
521,188
-0.08(-4.04%)
May 07, 2018
2.050
2.200
1.880
1.980
2,658,195
+0.17(+9.39%)
May 04, 2018
1.700
2.450
1.640
1.810
10,498,744
+0.41(+29.29%)
May 03, 2018
1.490
1.490
1.381
1.400
57,582
-0.09(-6.04%)
May 02, 2018
1.480
1.530
1.379
1.490
70,360
+0.02(+1.36%)
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.