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
Nighthawk Gold Corp
(TSX:
NHK
)
N/A
UNCHANGED
Last Price
Updated: 3:34 PM EST, Feb 8, 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, 2019
0.3400
0.3800
0.3300
0.3700
365,064
+0.03(+8.82%)
Apr 29, 2019
0.3400
0.3500
0.3300
0.3400
142,615
-0.01(-2.86%)
Apr 26, 2019
0.3600
0.3700
0.3400
0.3500
92,400
-0.01(-2.78%)
Apr 25, 2019
0.3400
0.3700
0.3300
0.3600
391,456
+0.03(+9.09%)
Apr 24, 2019
0.3700
0.3700
0.3300
0.3300
171,580
-0.01(-2.94%)
Apr 23, 2019
0.3500
0.3500
0.3300
0.3400
120,860
-0.01(-2.86%)
Apr 22, 2019
0.3700
0.3700
0.3500
0.3500
315,715
-0.02(-5.41%)
Apr 18, 2019
0.3700
0.3700
0.3700
0
-0.01(-2.63%)
Apr 17, 2019
0.3900
0.3900
0.3600
0.3800
134,000
-0.01(-2.56%)
Apr 16, 2019
0.3900
0.4000
0.3800
0.3900
48,300
+0.00(+0.00%)
Apr 15, 2019
0.4000
0.4000
0.3900
0.3900
45,382
-0.01(-2.50%)
Apr 12, 2019
0.3700
0.4100
0.3700
0.4000
151,700
+0.02(+5.26%)
Apr 11, 2019
0.3600
0.3900
0.3600
0.3800
74,520
+0.01(+2.70%)
Apr 10, 2019
0.3800
0.3800
0.3600
0.3700
98,384
+0.00(+0.00%)
Apr 09, 2019
0.3600
0.3800
0.3600
0.3700
78,250
+0.00(+0.00%)
Apr 08, 2019
0.3600
0.3700
0.3600
0.3700
49,613
+0.02(+5.71%)
Apr 05, 2019
0.3500
0.3500
0.3400
0.3500
207,325
+0.01(+2.94%)
Apr 04, 2019
0.3500
0.3500
0.3400
0.3400
10,499
+0.00(+0.00%)
Apr 03, 2019
0.3500
0.3500
0.3400
0.3400
15,500
+0.00(+0.00%)
Apr 02, 2019
0.3500
0.3500
0.3300
0.3400
331,699
+0.02(+6.25%)
Apr 01, 2019
0.3500
0.3500
0.3200
0.3200
255,130
-0.02(-5.88%)
Mar 29, 2019
0.3400
0.3500
0.3400
0.3400
46,900
+0.00(+0.00%)
Mar 28, 2019
0.3500
0.3500
0.3400
0.3400
37,300
-0.01(-2.86%)
Mar 27, 2019
0.3500
0.3500
0.3500
0.3500
4,285
+0.01(+2.94%)
Mar 26, 2019
0.3600
0.3600
0.3400
0.3400
193,514
-0.01(-2.86%)
Mar 25, 2019
0.3300
0.3500
0.3200
0.3500
823,368
+0.03(+9.37%)
Mar 22, 2019
0.3300
0.3400
0.3200
0.3200
81,505
+0.00(+0.00%)
Mar 21, 2019
0.3400
0.3400
0.3200
0.3200
132,500
-0.02(-5.88%)
Mar 20, 2019
0.3400
0.3400
0.3200
0.3400
180,700
+0.01(+3.03%)
Mar 19, 2019
0.3400
0.3400
0.3300
0.3300
38,688
-0.01(-2.94%)
Mar 18, 2019
0.3400
0.3400
0.3300
0.3400
37,873
+0.00(+0.00%)
Mar 15, 2019
0.3400
0.3400
0.3300
0.3400
27,200
+0.00(+0.00%)
Mar 14, 2019
0.3500
0.3500
0.3300
0.3400
122,000
-0.01(-2.86%)
Mar 13, 2019
0.3500
0.3500
0.3400
0.3500
65,352
+0.01(+2.94%)
Mar 12, 2019
0.3300
0.3500
0.3300
0.3400
137,463
+0.00(+0.00%)
Mar 11, 2019
0.3500
0.3600
0.3400
0.3400
77,820
-0.01(-2.86%)
Mar 08, 2019
0.3300
0.3500
0.3300
0.3500
159,664
+0.01(+2.94%)
Mar 07, 2019
0.3600
0.3600
0.3100
0.3400
1,594,005
-0.01(-2.86%)
Mar 06, 2019
0.3700
0.3800
0.3400
0.3500
527,483
-0.02(-5.41%)
Mar 05, 2019
0.3800
0.3800
0.3700
0.3700
240,000
+0.00(+0.00%)
Mar 04, 2019
0.3900
0.3900
0.3600
0.3700
92,169
-0.01(-2.63%)
Mar 01, 2019
0.3900
0.3900
0.3800
0.3800
88,000
+0.00(+0.00%)
Feb 28, 2019
0.4000
0.4000
0.3700
0.3800
188,335
-0.02(-5.00%)
Feb 27, 2019
0.4300
0.4300
0.4000
0.4000
40,500
-0.02(-4.76%)
Feb 26, 2019
0.4000
0.4300
0.4000
0.4200
70,720
+0.01(+2.44%)
Feb 25, 2019
0.4100
0.4200
0.4100
0.4100
158,700
+0.01(+2.50%)
Feb 22, 2019
0.4200
0.4200
0.4000
0.4000
102,358
+0.00(+0.00%)
Feb 21, 2019
0.4000
0.4300
0.3900
0.4000
372,000
+0.00(+0.00%)
Feb 20, 2019
0.4000
0.4100
0.4000
0.4000
113,620
+0.00(+0.00%)
Feb 19, 2019
0.3800
0.4000
0.3800
0.4000
332,563
+0.03(+8.11%)
Feb 15, 2019
0.3700
0.3700
0.3700
0
+0.00(+0.00%)
Feb 14, 2019
0.3800
0.3900
0.3600
0.3700
326,142
-0.01(-2.63%)
Feb 13, 2019
0.4000
0.4000
0.3700
0.3800
72,840
+0.00(+0.00%)
Feb 12, 2019
0.4100
0.4100
0.3800
0.3800
150,822
-0.02(-5.00%)
Feb 11, 2019
0.4100
0.4100
0.4000
0.4000
76,750
-0.01(-2.44%)
Feb 08, 2019
0.4000
0.4100
0.3900
0.4100
18,000
+0.01(+2.50%)
Feb 07, 2019
0.4100
0.4100
0.3900
0.4000
223,500
-0.01(-2.44%)
Feb 06, 2019
0.4100
0.4100
0.4000
0.4100
46,180
+0.00(+0.00%)
Feb 05, 2019
0.4000
0.4100
0.4000
0.4100
131,200
+0.02(+5.13%)
Feb 04, 2019
0.3900
0.4000
0.3800
0.3900
147,942
-0.01(-2.50%)
Feb 01, 2019
0.4100
0.4100
0.3900
0.4000
141,484
+0.00(+0.00%)
Jan 31, 2019
0.4200
0.4200
0.4000
0.4000
146,550
+0.00(+0.00%)
Jan 30, 2019
0.4000
0.4000
0.3800
0.4000
313,690
+0.00(+0.00%)
Jan 29, 2019
0.4300
0.4300
0.4000
0.4000
260,750
-0.02(-4.76%)
Jan 28, 2019
0.3900
0.4300
0.3700
0.4200
11,577,700
+0.04(+10.53%)
Jan 25, 2019
0.3800
0.3900
0.3800
0.3800
32,500
+0.01(+2.70%)
Jan 24, 2019
0.3900
0.3900
0.3600
0.3700
473,667
+0.00(+0.00%)
Jan 23, 2019
0.3700
0.3700
0.3700
0.3700
58,000
+0.00(+0.00%)
Jan 22, 2019
0.3900
0.3900
0.3700
0.3700
389,980
-0.01(-2.63%)
Jan 21, 2019
0.4000
0.4000
0.3800
0.3800
13,500
-0.01(-2.56%)
Jan 18, 2019
0.3900
0.4000
0.3800
0.3900
39,000
+0.00(+0.00%)
Jan 17, 2019
0.4100
0.4100
0.3900
0.3900
48,213
-0.02(-4.88%)
Jan 16, 2019
0.3800
0.4100
0.3800
0.4100
14,000
+0.03(+7.89%)
Jan 15, 2019
0.4000
0.4000
0.3800
0.3800
48,800
-0.02(-5.00%)
Jan 14, 2019
0.4300
0.4300
0.3700
0.4000
119,700
-0.02(-4.76%)
Jan 11, 2019
0.4400
0.4400
0.4200
0.4200
444,095
-0.03(-6.67%)
Jan 10, 2019
0.4500
0.4500
0.4400
0.4500
189,223
+0.00(+0.00%)
Jan 09, 2019
0.4400
0.4500
0.4400
0.4500
81,500
+0.01(+2.27%)
Jan 08, 2019
0.4400
0.4400
0.4400
0.4400
45,025
+0.00(+0.00%)
Jan 07, 2019
0.4500
0.4500
0.4400
0.4400
25,845
-0.01(-2.22%)
Jan 04, 2019
0.4500
0.4500
0.4500
0.4500
16,000
+0.00(+0.00%)
Jan 03, 2019
0.4500
0.4500
0.4500
0.4500
26,000
+0.01(+2.27%)
Jan 02, 2019
0.4400
0.4500
0.4400
0.4400
8,325
+0.00(+0.00%)
Dec 31, 2018
0.4400
0.4400
0.4400
0
+0.00(+0.00%)
Dec 28, 2018
0.4600
0.4600
0.4400
0.4400
3,800
-0.01(-2.22%)
Dec 27, 2018
0.4700
0.4700
0.4500
0.4500
76,850
+0.01(+2.27%)
Dec 24, 2018
0.4400
0.4400
0.4400
0
-0.01(-2.22%)
Dec 21, 2018
0.4600
0.4600
0.4500
0.4500
84,200
-0.01(-2.17%)
Dec 20, 2018
0.4500
0.4700
0.4500
0.4600
68,800
+0.00(+0.00%)
Dec 19, 2018
0.4600
0.4700
0.4400
0.4600
105,200
+0.00(+0.00%)
Dec 18, 2018
0.4200
0.4600
0.4000
0.4600
108,670
+0.05(+12.20%)
Dec 17, 2018
0.4100
0.4200
0.4000
0.4100
97,501
+0.00(+0.00%)
Dec 14, 2018
0.4200
0.4200
0.4100
0.4100
57,315
+0.00(+0.00%)
Dec 13, 2018
0.4100
0.4200
0.4000
0.4100
281,320
+0.03(+7.89%)
Dec 12, 2018
0.3800
0.3800
0.3800
200
+0.00(+0.00%)
Dec 11, 2018
0.4100
0.4100
0.3800
0.3800
8,000
-0.02(-5.00%)
Dec 10, 2018
0.4100
0.4200
0.3900
0.4000
307,300
-0.01(-2.44%)
Dec 07, 2018
0.3900
0.4100
0.3900
0.4100
77,589
+0.03(+7.89%)
Dec 06, 2018
0.3900
0.3900
0.3700
0.3800
20,000
+0.00(+0.00%)
Dec 05, 2018
0.3900
0.3900
0.3800
0.3800
1,500
+0.01(+2.70%)
Dec 04, 2018
0.3900
0.3900
0.3700
0.3700
18,474
-0.01(-2.63%)
Dec 03, 2018
0.3800
0.3900
0.3700
0.3800
132,120
+0.01(+2.70%)
Nov 30, 2018
0.3500
0.3700
0.3500
0.3700
29,500
+0.02(+5.71%)
Nov 29, 2018
0.3600
0.3600
0.3500
0.3500
107,500
-0.01(-2.78%)
Nov 28, 2018
0.3600
0.3600
0.3600
0.3600
38,442
+0.01(+2.86%)
Nov 27, 2018
0.3700
0.3700
0.3500
0.3500
129,500
-0.02(-5.41%)
Nov 26, 2018
0.3600
0.3800
0.3600
0.3700
91,900
+0.00(+0.00%)
Nov 23, 2018
0.3800
0.3800
0.3700
0.3700
6,000
+0.00(+0.00%)
Nov 22, 2018
0.3600
0.3700
0.3600
0.3700
45,773
+0.00(+0.00%)
Nov 21, 2018
0.3800
0.3800
0.3700
0.3700
14,000
+0.00(+0.00%)
Nov 20, 2018
0.3800
0.3800
0.3600
0.3700
105,800
+0.00(+0.00%)
Nov 19, 2018
0.3800
0.3800
0.3700
0.3700
48,210
-0.01(-2.63%)
Nov 16, 2018
0.3800
0.3800
0.3800
0.3800
48,500
+0.00(+0.00%)
Nov 15, 2018
0.3900
0.3900
0.3800
0.3800
54,850
+0.00(+0.00%)
Nov 14, 2018
0.3800
0.3900
0.3800
0.3800
24,750
+0.00(+0.00%)
Nov 13, 2018
0.3900
0.3900
0.3800
0.3800
121,500
-0.02(-5.00%)
Nov 12, 2018
0.4000
0.4000
0.3900
0.4000
40,500
+0.00(+0.00%)
Nov 09, 2018
0.4000
0.4000
0.4000
0.4000
19,050
+0.00(+0.00%)
Nov 08, 2018
0.4000
0.4100
0.4000
0.4000
32,500
+0.00(+0.00%)
Nov 07, 2018
0.4000
0.4000
0.3900
0.4000
25,400
+0.01(+2.56%)
Nov 06, 2018
0.4000
0.4000
0.3900
0.3900
20,500
-0.01(-2.50%)
Nov 05, 2018
0.4100
0.4200
0.4000
0.4000
14,000
-0.01(-2.44%)
Nov 02, 2018
0.4100
0.4100
0.4000
0.4100
38,500
+0.00(+0.00%)
Nov 01, 2018
0.4000
0.4100
0.4000
0.4100
48,719
+0.02(+5.13%)
Oct 31, 2018
0.4000
0.4000
0.3900
0.3900
39,400
-0.01(-2.50%)
Oct 30, 2018
0.4100
0.4100
0.3900
0.4000
51,500
+0.00(+0.00%)
Oct 29, 2018
0.4000
0.4100
0.4000
0.4000
87,370
+0.00(+0.00%)
Oct 26, 2018
0.4100
0.4100
0.4000
0.4000
36,900
+0.00(+0.00%)
Oct 25, 2018
0.4200
0.4200
0.4000
0.4000
53,860
-0.01(-2.44%)
Oct 24, 2018
0.4300
0.4300
0.4000
0.4100
55,870
-0.01(-2.38%)
Oct 23, 2018
0.4300
0.4400
0.4200
0.4200
147,500
+0.00(+0.00%)
Oct 22, 2018
0.4400
0.4500
0.4000
0.4200
121,400
+0.02(+5.00%)
Oct 19, 2018
0.4400
0.4500
0.3900
0.4000
132,381
-0.03(-6.98%)
Oct 18, 2018
0.4200
0.4400
0.4200
0.4300
14,397
+0.02(+4.88%)
Oct 17, 2018
0.4200
0.4200
0.4100
0.4100
60,800
-0.02(-4.65%)
Oct 16, 2018
0.4000
0.4300
0.4000
0.4300
36,586
+0.01(+2.38%)
Oct 15, 2018
0.4100
0.4200
0.4100
0.4200
32,750
+0.02(+5.00%)
Oct 12, 2018
0.4100
0.4100
0.4000
0.4000
18,369
+0.00(+0.00%)
Oct 11, 2018
0.4000
0.4100
0.3800
0.4000
46,999
+0.02(+5.26%)
Oct 10, 2018
0.4200
0.4200
0.3800
0.3800
59,532
-0.02(-5.00%)
Oct 09, 2018
0.4000
0.4100
0.4000
0.4000
63,300
+0.00(+0.00%)
Oct 05, 2018
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Oct 04, 2018
0.4200
0.4300
0.4000
0.4000
146,600
-0.01(-2.44%)
Oct 03, 2018
0.4200
0.4300
0.4100
0.4100
21,500
-0.01(-2.38%)
Oct 02, 2018
0.3900
0.4200
0.3900
0.4200
105,429
+0.03(+7.69%)
Oct 01, 2018
0.4100
0.4100
0.3700
0.3900
114,000
-0.01(-2.50%)
Sep 28, 2018
0.4100
0.4100
0.4000
0.4000
13,000
+0.00(+0.00%)
Sep 27, 2018
0.4100
0.4100
0.4000
0.4000
198,936
+0.00(+0.00%)
Sep 26, 2018
0.4100
0.4100
0.4000
0.4000
46,000
+0.00(+0.00%)
Sep 25, 2018
0.4100
0.4100
0.3900
0.4000
63,645
+0.01(+2.56%)
Sep 24, 2018
0.3900
0.4000
0.3900
0.3900
94,928
+0.00(+0.00%)
Sep 21, 2018
0.4100
0.4100
0.3700
0.3900
176,261
-0.01(-2.50%)
Sep 20, 2018
0.4100
0.4100
0.3900
0.4000
118,715
+0.00(+0.00%)
Sep 19, 2018
0.3800
0.4100
0.3700
0.4000
312,675
+0.04(+11.11%)
Sep 18, 2018
0.3800
0.3900
0.3600
0.3600
205,628
+0.01(+2.86%)
Sep 17, 2018
0.3100
0.3600
0.3100
0.3500
265,156
+0.04(+12.90%)
Sep 14, 2018
0.3100
0.3200
0.3000
0.3100
114,100
+0.01(+3.33%)
Sep 13, 2018
0.3200
0.3200
0.3000
0.3000
166,620
-0.01(-3.23%)
Sep 12, 2018
0.3200
0.3200
0.3000
0.3100
90,000
+0.00(+0.00%)
Sep 11, 2018
0.3200
0.3200
0.2900
0.3100
148,469
+0.00(+0.00%)
Sep 10, 2018
0.3300
0.3300
0.3100
0.3100
111,500
+0.00(+0.00%)
Sep 07, 2018
0.3300
0.3300
0.3000
0.3100
122,000
-0.01(-3.13%)
Sep 06, 2018
0.3300
0.3300
0.3200
0.3200
135,500
-0.01(-3.03%)
Sep 05, 2018
0.3500
0.3500
0.3300
0.3300
71,500
-0.02(-5.71%)
Sep 04, 2018
0.3600
0.3800
0.3500
0.3500
54,100
-0.01(-2.78%)
Aug 31, 2018
0.3600
0.3600
0.3600
0
-0.01(-2.70%)
Aug 30, 2018
0.3800
0.3800
0.3600
0.3700
61,000
+0.00(+0.00%)
Aug 29, 2018
0.3800
0.3800
0.3700
0.3700
4,569
+0.00(+0.00%)
Aug 28, 2018
0.3800
0.3800
0.3700
0.3700
37,500
-0.01(-2.63%)
Aug 27, 2018
0.3800
0.4000
0.3800
0.3800
117,296
+0.00(+0.00%)
Aug 24, 2018
0.3400
0.3800
0.3400
0.3800
225,650
+0.04(+11.76%)
Aug 23, 2018
0.3600
0.3600
0.3400
0.3400
110,500
-0.01(-2.86%)
Aug 22, 2018
0.3500
0.3500
0.3300
0.3500
111,200
+0.02(+6.06%)
Aug 21, 2018
0.3200
0.3300
0.3000
0.3300
173,535
+0.02(+6.45%)
Aug 20, 2018
0.3200
0.3200
0.2900
0.3100
136,453
+0.00(+0.00%)
Aug 17, 2018
0.3100
0.3100
0.3100
0.3100
75,639
+0.00(+0.00%)
Aug 16, 2018
0.3200
0.3200
0.3100
0.3100
182,422
-0.01(-3.13%)
Aug 15, 2018
0.3600
0.3600
0.3200
0.3200
207,425
-0.04(-11.11%)
Aug 14, 2018
0.3700
0.3700
0.3400
0.3600
31,600
+0.01(+2.86%)
Aug 13, 2018
0.3700
0.3700
0.3400
0.3500
142,506
-0.01(-2.78%)
Aug 10, 2018
0.3600
0.3600
0.3500
0.3600
54,250
+0.00(+0.00%)
Aug 09, 2018
0.3600
0.3600
0.3500
0.3600
42,239
+0.01(+2.86%)
Aug 08, 2018
0.3400
0.3700
0.3400
0.3500
45,900
+0.01(+2.94%)
Aug 07, 2018
0.3900
0.3900
0.3400
0.3400
99,521
-0.03(-8.11%)
Aug 03, 2018
0.3700
0.3700
0.3700
0
-0.03(-7.50%)
Aug 02, 2018
0.4200
0.4200
0.4000
0.4000
191,809
-0.01(-2.44%)
Aug 01, 2018
0.4200
0.4200
0.4100
0.4100
20,500
+0.00(+0.00%)
Jul 31, 2018
0.4300
0.4300
0.4100
0.4100
20,500
-0.01(-2.38%)
Jul 30, 2018
0.4200
0.4200
0.4100
0.4200
85,500
+0.00(+0.00%)
Jul 27, 2018
0.4200
0.4200
0.4100
0.4200
63,500
+0.00(+0.60%)
Jul 26, 2018
0.4250
0.4250
0.4175
0.4175
4,500
-0.00(-0.60%)
Jul 25, 2018
0.4250
0.4250
0.4200
0.4200
11,101
+0.00(+0.00%)
Jul 24, 2018
0.4250
0.4300
0.4150
0.4200
69,500
+0.00(+0.00%)
Jul 23, 2018
0.4150
0.4250
0.4150
0.4200
39,148
+0.00(+0.00%)
Jul 20, 2018
0.4250
0.4250
0.4200
0.4200
3,500
+0.00(+0.00%)
Jul 19, 2018
0.4200
0.4250
0.4200
0.4200
33,750
-0.01(-1.18%)
Jul 18, 2018
0.4300
0.4300
0.4200
0.4250
17,465
+0.00(+0.00%)
Jul 17, 2018
0.4350
0.4350
0.4200
0.4250
20,800
+0.00(+0.00%)
Jul 16, 2018
0.4250
0.4250
0.4200
0.4250
30,530
+0.01(+1.19%)
Jul 13, 2018
0.4250
0.4350
0.4200
0.4200
49,000
-0.01(-2.33%)
Jul 12, 2018
0.4450
0.4450
0.4250
0.4300
24,500
+0.01(+1.18%)
Jul 11, 2018
0.4400
0.4400
0.4250
0.4250
55,000
-0.01(-1.16%)
Jul 10, 2018
0.4450
0.4450
0.4250
0.4300
21,800
+0.00(+0.00%)
Jul 09, 2018
0.4450
0.4450
0.4300
0.4300
43,670
-0.02(-4.44%)
Jul 06, 2018
0.4400
0.4500
0.4300
0.4500
93,787
+0.02(+4.65%)
Jul 05, 2018
0.4300
0.4400
0.4200
0.4300
42,500
+0.01(+2.99%)
Jul 04, 2018
0.4300
0.4300
0.4150
0.4175
68,500
-0.00(-0.60%)
Jul 03, 2018
0.4100
0.4400
0.4100
0.4200
64,600
+0.00(+0.00%)
Jun 29, 2018
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
Jun 28, 2018
0.4300
0.4300
0.4150
0.4200
19,500
-0.01(-1.18%)
Jun 27, 2018
0.4250
0.4300
0.4200
0.4250
131,500
+0.00(+0.00%)
Jun 26, 2018
0.4250
0.4400
0.4250
0.4250
46,500
-0.01(-2.30%)
Jun 25, 2018
0.4350
0.4400
0.4250
0.4350
53,200
+0.00(+0.00%)
Jun 22, 2018
0.4300
0.4350
0.4250
0.4350
71,500
+0.02(+3.57%)
Jun 21, 2018
0.4250
0.4350
0.4100
0.4200
210,021
+0.00(+0.00%)
Jun 20, 2018
0.4200
0.4300
0.4200
0.4200
141,900
-0.01(-1.18%)
Jun 19, 2018
0.4400
0.4400
0.4200
0.4250
220,991
-0.02(-3.41%)
Jun 18, 2018
0.4750
0.4800
0.4250
0.4400
420,760
-0.03(-6.38%)
Jun 15, 2018
0.4800
0.4600
0.4700
127,200
-0.01(-2.08%)
Jun 14, 2018
0.4800
0.4950
0.4650
0.4800
193,797
+0.01(+1.05%)
Jun 13, 2018
0.4850
0.5100
0.4650
0.4750
407,487
-0.02(-3.06%)
Jun 12, 2018
0.4900
0.4950
0.4850
0.4900
30,174
+0.00(+0.00%)
Jun 11, 2018
0.4950
0.4950
0.4800
0.4900
31,500
+0.01(+1.03%)
Jun 08, 2018
0.5000
0.5000
0.4800
0.4850
15,800
-0.01(-1.02%)
Jun 07, 2018
0.4900
0.4950
0.4800
0.4900
35,650
+0.01(+2.08%)
Jun 06, 2018
0.4900
0.5000
0.4800
0.4800
108,000
-0.01(-1.03%)
Jun 05, 2018
0.4950
0.5000
0.4800
0.4850
33,975
+0.01(+1.04%)
Jun 04, 2018
0.5000
0.5000
0.4800
0.4800
115,272
-0.01(-2.04%)
Jun 01, 2018
0.5200
0.5200
0.4850
0.4900
97,000
-0.02(-3.92%)
May 31, 2018
0.5100
0.5100
0.5100
0.5100
108,400
+0.00(+0.00%)
May 30, 2018
0.5100
0.5200
0.5100
0.5100
147,300
+0.00(+0.00%)
May 29, 2018
0.5100
0.5400
0.5100
0.5100
120,100
+0.02(+4.08%)
May 28, 2018
0.5000
0.5100
0.4850
0.4900
57,055
-0.02(-3.92%)
May 25, 2018
0.5300
0.5300
0.5000
0.5100
82,400
-0.02(-3.77%)
May 24, 2018
0.5200
0.5300
0.5200
0.5300
385,725
+0.03(+6.00%)
May 23, 2018
0.5000
0.5100
0.5000
0.5000
69,900
+0.00(+0.00%)
May 22, 2018
0.5100
0.5200
0.4700
0.5000
559,920
-0.04(-7.41%)
May 18, 2018
0.5400
0.5400
0.5400
0
-0.02(-3.57%)
May 17, 2018
0.5700
0.5800
0.5500
0.5600
98,600
+0.02(+3.70%)
May 16, 2018
0.5900
0.5900
0.5300
0.5400
312,883
-0.05(-8.47%)
May 15, 2018
0.5900
0.6000
0.5900
0.5900
54,870
-0.01(-1.67%)
May 14, 2018
0.6000
0.6000
0.5900
0.6000
103,017
-0.01(-1.64%)
May 11, 2018
0.6000
0.6300
0.6000
0.6100
94,200
+0.02(+3.39%)
May 10, 2018
0.5900
0.6000
0.5800
0.5900
31,948
+0.01(+1.72%)
May 09, 2018
0.6200
0.6200
0.5700
0.5800
94,900
-0.01(-1.69%)
May 08, 2018
0.6300
0.6300
0.5900
0.5900
95,800
-0.02(-3.28%)
May 07, 2018
0.6100
0.6250
0.6100
0.6100
19,000
+0.00(+0.00%)
May 04, 2018
0.6300
0.6300
0.6100
0.6100
35,936
+0.00(+0.00%)
May 03, 2018
0.6200
0.6300
0.6100
0.6100
52,600
-0.02(-3.17%)
May 02, 2018
0.6400
0.6400
0.6200
0.6300
25,753
-0.02(-3.08%)
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.