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
Pyrogenesis Cda Inc
(TSV:
PYR
)
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, 2015
0.4000
0.4200
0.3700
0.4200
83,248
+0.04(+10.53%)
Apr 29, 2015
0.3800
0.3800
0.3800
0.3800
25,000
-0.01(-2.56%)
Apr 28, 2015
0.3700
0.3900
0.3450
0.3900
46,160
+0.01(+1.30%)
Apr 27, 2015
0.3600
0.4000
0.3600
0.3850
144,000
+0.01(+1.32%)
Apr 24, 2015
0.3700
0.3800
0.3700
0.3800
36,100
+0.01(+1.33%)
Apr 23, 2015
0.3600
0.3800
0.3600
0.3750
32,070
+0.03(+7.14%)
Apr 22, 2015
0.3450
0.3500
0.3450
0.3500
11,100
+0.00(+0.00%)
Apr 21, 2015
0.3400
0.3500
0.3400
0.3500
15,200
-0.01(-1.41%)
Apr 20, 2015
0.3650
0.3650
0.3550
0.3550
19,512
+0.01(+1.43%)
Apr 17, 2015
0.3700
0.3700
0.3450
0.3500
24,256
-0.02(-4.11%)
Apr 16, 2015
0.3200
0.3650
0.3000
0.3650
125,815
+0.04(+12.31%)
Apr 15, 2015
0.3450
0.3450
0.3000
0.3250
160,400
-0.02(-5.80%)
Apr 14, 2015
0.3450
0.3600
0.3350
0.3450
94,800
-0.03(-6.76%)
Apr 13, 2015
0.4100
0.4100
0.3450
0.3700
291,170
-0.04(-9.76%)
Apr 10, 2015
0.4100
0.4150
0.3950
0.4100
35,300
+0.00(+0.00%)
Apr 09, 2015
0.4250
0.4250
0.4000
0.4100
209,880
-0.02(-4.65%)
Apr 08, 2015
0.4350
0.4350
0.4300
0.4300
51,030
+0.00(+0.00%)
Apr 07, 2015
0.4300
0.4350
0.4250
0.4300
34,200
-0.01(-2.27%)
Apr 06, 2015
0.4300
0.4400
0.4250
0.4400
134,270
+0.01(+1.15%)
Apr 02, 2015
0.4350
0.4350
0.4350
0
-0.02(-3.33%)
Apr 01, 2015
0.4750
0.4850
0.4500
0.4500
25,287
-0.03(-7.22%)
Mar 31, 2015
0.4900
0.4950
0.4400
0.4850
253,825
+0.04(+10.23%)
Mar 30, 2015
0.4850
0.4850
0.4400
0.4400
69,348
-0.04(-8.33%)
Mar 27, 2015
0.4350
0.4850
0.4350
0.4800
225,514
+0.06(+14.29%)
Mar 26, 2015
0.4200
0.4200
0.4000
0.4200
42,769
+0.03(+7.69%)
Mar 25, 2015
0.4550
0.4550
0.3900
0.3900
71,785
-0.06(-13.33%)
Mar 24, 2015
0.4400
0.4500
0.4300
0.4500
147,700
-0.02(-3.23%)
Mar 23, 2015
0.4700
0.4700
0.4550
0.4650
25,512
-0.00(-1.06%)
Mar 20, 2015
0.4650
0.4700
0.4500
0.4700
41,530
+0.01(+2.17%)
Mar 19, 2015
0.4600
0.4700
0.4400
0.4600
176,874
-0.01(-2.13%)
Mar 18, 2015
0.4500
0.4700
0.4500
0.4700
232,820
+0.02(+4.44%)
Mar 17, 2015
0.4750
0.4750
0.4250
0.4500
208,261
-0.03(-6.25%)
Mar 16, 2015
0.4600
0.4800
0.4500
0.4800
153,125
+0.01(+2.13%)
Mar 13, 2015
0.4300
0.4700
0.4300
0.4700
165,381
+0.04(+9.30%)
Mar 12, 2015
0.3550
0.4500
0.3550
0.4300
554,513
+0.06(+16.22%)
Mar 11, 2015
0.3700
0.3700
0.3500
0.3700
39,830
+0.01(+2.78%)
Mar 10, 2015
0.3650
0.3650
0.3400
0.3600
41,000
+0.01(+2.86%)
Mar 09, 2015
0.3500
0.3650
0.3500
0.3500
186,547
+0.02(+6.06%)
Mar 06, 2015
0.3500
0.3500
0.3300
0.3300
75,463
-0.02(-5.71%)
Mar 05, 2015
0.3650
0.3700
0.3250
0.3500
794,865
+0.01(+2.94%)
Mar 04, 2015
0.2650
0.3150
0.3400
972,995
+0.08(+28.30%)
Mar 03, 2015
0.2600
0.2900
0.2600
0.2650
27,340
+0.01(+1.92%)
Mar 02, 2015
0.2700
0.2700
0.2600
0.2600
29,500
+0.00(+0.00%)
Feb 27, 2015
0.2750
0.2750
0.2600
0.2600
31,800
-0.01(-3.70%)
Feb 26, 2015
0.2800
0.2800
0.2700
0.2700
12,500
-0.01(-1.82%)
Feb 25, 2015
0.2750
0.2900
0.2500
0.2750
83,151
-0.01(-5.17%)
Feb 24, 2015
0.2900
0.2900
0.2700
0.2900
45,300
+0.01(+1.75%)
Feb 23, 2015
0.2800
0.2950
0.2500
0.2850
215,560
-0.01(-1.72%)
Feb 20, 2015
0.2750
0.3100
0.2700
0.2900
56,300
+0.02(+7.41%)
Feb 19, 2015
0.3200
0.3200
0.2600
0.2700
246,762
-0.05(-15.62%)
Feb 18, 2015
0.3200
0.3200
0.3200
0.3200
13,200
+0.00(+0.00%)
Feb 17, 2015
0.3200
0.3200
0.3200
0.3200
4,500
+0.00(+0.00%)
Feb 13, 2015
0.3200
0.3200
0.3200
0
+0.04(+16.36%)
Feb 12, 2015
0.2700
0.2900
0.2700
0.2750
12,080
+0.01(+1.85%)
Feb 10, 2015
0.2700
0.2700
0.2700
0
-0.02(-6.90%)
Feb 09, 2015
0.2650
0.3000
0.2650
0.2900
39,600
+0.01(+3.57%)
Feb 06, 2015
0.2600
0.2800
0.2600
0.2800
34,900
+0.00(+0.00%)
Feb 05, 2015
0.2500
0.2800
0.2500
0.2800
62,300
+0.03(+12.00%)
Feb 04, 2015
0.2750
0.2750
0.2500
0.2500
78,053
-0.03(-10.71%)
Feb 03, 2015
0.2800
0.3000
0.2750
0.2800
105,350
-0.02(-6.67%)
Feb 02, 2015
0.2800
0.3000
0.2800
0.3000
13,100
+0.02(+9.09%)
Jan 30, 2015
0.2900
0.2900
0.2750
0.2750
29,104
-0.02(-8.33%)
Jan 27, 2015
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Jan 26, 2015
0.2850
0.3000
0.2800
0.3000
29,297
+0.00(+0.00%)
Jan 23, 2015
0.3000
0.3000
0.3000
0.3000
8,500
+0.00(+0.00%)
Jan 22, 2015
0.3000
0.3000
0.3000
0.3000
3,200
+0.00(+0.00%)
Jan 21, 2015
0.2900
0.3000
0.2850
0.3000
18,000
+0.00(+0.00%)
Jan 20, 2015
0.3000
0.3000
0.3000
0.3000
2,800
+0.02(+5.26%)
Jan 16, 2015
0.2850
0.2850
0.2850
0
-0.01(-3.39%)
Jan 15, 2015
0.3000
0.3000
0.2700
0.2950
43,650
-0.02(-4.84%)
Jan 13, 2015
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Jan 12, 2015
0.3100
0.3100
0.3100
0.3100
29,475
-0.03(-8.82%)
Jan 09, 2015
0.3250
0.3400
0.3100
0.3400
4,500
-0.00(-1.45%)
Jan 08, 2015
0.3400
0.3450
0.3400
0.3450
16,918
+0.00(+1.47%)
Jan 07, 2015
0.3250
0.3400
0.3250
0.3400
20,400
+0.01(+3.03%)
Jan 06, 2015
0.3400
0.3400
0.3300
0.3300
9,250
+0.00(+0.00%)
Jan 05, 2015
0.3300
0.3300
0.3300
0.3300
11,512
-0.01(-2.94%)
Jan 02, 2015
0.3300
0.3400
0.3300
0.3400
9,000
+0.03(+9.68%)
Dec 31, 2014
0.3100
0.3100
0.3100
0
-0.02(-4.62%)
Dec 30, 2014
0.3200
0.3250
0.3200
0.3250
6,950
+0.03(+8.33%)
Dec 29, 2014
0.2950
0.3000
0.2950
0.3000
10,300
-0.02(-4.76%)
Dec 24, 2014
0.3150
0.3150
0.3150
0
+0.01(+3.28%)
Dec 23, 2014
0.3000
0.3050
0.2800
0.3050
45,918
+0.01(+1.67%)
Dec 22, 2014
0.3200
0.3450
0.3000
0.3000
21,000
+0.01(+3.45%)
Dec 19, 2014
0.3000
0.3000
0.2800
0.2900
88,100
-0.01(-3.33%)
Dec 18, 2014
0.2900
0.3000
0.2900
0.3000
26,781
+0.02(+7.14%)
Dec 17, 2014
0.3100
0.3100
0.2800
0.2800
18,792
+0.00(+0.00%)
Dec 16, 2014
0.2900
0.2800
64,410
-0.00(-1.75%)
Dec 15, 2014
0.2900
0.2900
0.2850
0.2850
19,400
-0.02(-5.00%)
Dec 12, 2014
0.3100
0.3100
0.3000
0.3000
34,500
-0.01(-3.23%)
Dec 11, 2014
0.3100
0.3200
0.3100
0.3100
16,500
-0.01(-3.13%)
Dec 10, 2014
0.3200
0.3200
0.3200
0.3200
1,500
+0.00(+0.00%)
Dec 09, 2014
0.3200
0.3200
0.3200
0.3200
725
-0.03(-8.57%)
Dec 08, 2014
0.3500
0.4000
0.3500
0.3500
85,328
+0.01(+1.45%)
Dec 05, 2014
0.3450
0.3450
0.3450
0.3450
1,362
+0.03(+9.52%)
Dec 04, 2014
0.3150
0.3150
0.3150
0.3150
18,140
+0.02(+5.00%)
Dec 03, 2014
0.3050
0.3050
0.3000
0.3000
33,000
+0.00(+0.00%)
Dec 02, 2014
0.3050
0.3500
0.2950
0.3000
89,193
+0.00(+0.00%)
Dec 01, 2014
0.2950
0.3000
0.2750
0.3000
22,928
-0.03(-9.09%)
Nov 28, 2014
0.3100
0.3400
0.2950
0.3300
30,600
+0.02(+6.45%)
Nov 27, 2014
0.3500
0.3500
0.3100
0.3100
45,479
-0.04(-11.43%)
Nov 26, 2014
0.3600
0.3600
0.3500
0.3500
13,680
-0.01(-2.78%)
Nov 25, 2014
0.3600
0.3600
0.3400
0.3600
150,755
+0.00(+0.00%)
Nov 24, 2014
0.3500
0.3750
0.3500
0.3600
47,100
+0.00(+0.00%)
Nov 21, 2014
0.3700
0.3700
0.3550
0.3600
77,013
-0.02(-4.00%)
Nov 20, 2014
0.4000
0.4000
0.3750
0.3750
54,500
-0.03(-6.25%)
Nov 19, 2014
0.4000
0.4000
0.4000
0.4000
12,800
+0.00(+0.00%)
Nov 18, 2014
0.4000
0.4050
0.3800
0.4000
25,718
-0.01(-2.44%)
Nov 17, 2014
0.4300
0.4300
0.4000
0.4100
12,900
+0.00(+1.23%)
Nov 13, 2014
0.4050
0.4050
0.4050
200
+0.00(+0.00%)
Nov 12, 2014
0.3600
0.4050
0.3600
0.4050
9,200
+0.05(+12.50%)
Nov 11, 2014
0.3600
0.3600
0.3600
0.3600
9,500
+0.00(+0.00%)
Nov 10, 2014
0.3750
0.3900
0.3600
0.3600
39,422
-0.02(-4.00%)
Nov 07, 2014
0.3950
0.4000
0.3750
0.3750
18,800
-0.02(-5.06%)
Nov 06, 2014
0.4000
0.4000
0.3950
0.3950
3,012
+0.02(+3.95%)
Nov 05, 2014
0.4000
0.4000
0.3800
0.3800
10,425
-0.02(-5.00%)
Nov 04, 2014
0.3800
0.4000
0.3700
0.4000
65,008
+0.02(+5.26%)
Nov 03, 2014
0.3700
0.3900
0.3700
0.3800
23,650
-0.02(-3.80%)
Oct 31, 2014
0.4000
0.4000
0.3750
0.3950
65,700
+0.00(+0.00%)
Oct 30, 2014
0.4100
0.4100
0.3950
0.3950
18,600
-0.01(-3.66%)
Oct 29, 2014
0.4400
0.4400
0.4100
0.4100
60,400
-0.03(-6.82%)
Oct 28, 2014
0.4400
0.4400
0.4400
0.4400
43,145
+0.01(+1.15%)
Oct 27, 2014
0.4250
0.4550
0.4250
0.4350
25,750
+0.01(+2.35%)
Oct 24, 2014
0.4100
0.4250
0.4100
0.4250
19,917
+0.02(+3.66%)
Oct 23, 2014
0.3950
0.4100
0.3850
0.4100
38,490
+0.01(+2.50%)
Oct 22, 2014
0.4100
0.4300
0.3900
0.4000
27,000
+0.00(+0.00%)
Oct 21, 2014
0.4000
0.4100
0.3650
0.4000
73,750
+0.03(+8.11%)
Oct 20, 2014
0.4050
0.4500
0.3650
0.3700
145,167
-0.09(-19.57%)
Oct 17, 2014
0.3850
0.4600
0.3800
0.4600
45,637
+0.06(+15.00%)
Oct 16, 2014
0.3750
0.4000
0.3750
0.4000
74,068
+0.03(+8.11%)
Oct 15, 2014
0.3800
0.3800
0.3450
0.3700
75,319
-0.02(-5.13%)
Oct 14, 2014
0.4050
0.4050
0.3800
0.3900
18,500
-0.03(-7.14%)
Oct 10, 2014
0.4200
0.4200
0.4200
0
-0.01(-2.33%)
Oct 09, 2014
0.4550
0.4550
0.4300
0.4300
30,600
-0.03(-6.52%)
Oct 08, 2014
0.5000
0.5000
0.4600
0.4600
21,000
-0.07(-13.21%)
Oct 07, 2014
0.5000
0.5400
0.5000
0.5300
86,687
+0.04(+8.16%)
Oct 06, 2014
0.4150
0.5100
0.4150
0.4900
134,324
+0.10(+25.64%)
Oct 03, 2014
0.4100
0.4100
0.3800
0.3900
170,277
+0.00(+0.00%)
Oct 02, 2014
0.4200
0.4250
0.3900
0.3900
88,000
-0.01(-2.50%)
Oct 01, 2014
0.4250
0.4300
0.4000
0.4000
58,350
+0.00(+0.00%)
Sep 30, 2014
0.4100
0.4200
0.3600
0.4000
41,668
-0.03(-6.98%)
Sep 26, 2014
0.4300
0.4300
0.4300
200
+0.05(+13.16%)
Sep 25, 2014
0.3900
0.4000
0.3300
0.3800
374,800
-0.02(-5.00%)
Sep 24, 2014
0.4250
0.4250
0.4000
0.4000
29,600
+0.00(+0.00%)
Sep 23, 2014
0.4200
0.4400
0.4000
0.4000
31,767
-0.02(-4.76%)
Sep 22, 2014
0.4800
0.4800
0.4200
0.4200
10,745
-0.05(-9.68%)
Sep 19, 2014
0.4000
0.4800
0.4000
0.4650
64,500
+0.07(+17.72%)
Sep 18, 2014
0.4800
0.4800
0.3900
0.3950
379,999
-0.10(-20.20%)
Sep 17, 2014
0.5000
0.5000
0.4600
0.4950
17,102
-0.01(-1.00%)
Sep 16, 2014
0.5300
0.5300
0.5000
0.5000
14,605
+0.00(+0.00%)
Sep 15, 2014
0.4800
0.5000
0.4450
0.5000
35,100
+0.02(+4.17%)
Sep 12, 2014
0.5200
0.5200
0.4700
0.4800
85,115
-0.04(-7.69%)
Sep 11, 2014
0.5500
0.5500
0.5000
0.5200
115,850
-0.05(-8.77%)
Sep 10, 2014
0.5600
0.5700
0.5600
0.5700
2,000
+0.02(+3.64%)
Sep 09, 2014
0.5600
0.5600
0.5500
0.5500
3,190
-0.02(-3.51%)
Sep 08, 2014
0.5700
0.5700
0.5700
0.5700
7,200
-0.03(-5.00%)
Sep 04, 2014
0.6000
0.6000
0.6000
0
-0.03(-4.76%)
Sep 03, 2014
0.6300
0.6300
0.6300
0.6300
13,900
+0.02(+3.28%)
Sep 02, 2014
0.6500
0.6700
0.6100
0.6100
246,190
+0.02(+3.39%)
Aug 29, 2014
0.5900
0.5900
0.5900
0
+0.06(+11.32%)
Aug 28, 2014
0.5200
0.5300
0.5100
0.5300
6,110
-0.02(-3.64%)
Aug 27, 2014
0.5500
0.5500
0.5500
0.5500
6,475
+0.00(+0.00%)
Aug 26, 2014
0.5500
0.5500
0.5500
0.5500
3,250
+0.00(+0.00%)
Aug 25, 2014
0.5700
0.5700
0.5500
0.5500
74,525
+0.02(+3.77%)
Aug 22, 2014
0.5500
0.5700
0.5300
0.5300
14,122
-0.01(-1.85%)
Aug 21, 2014
0.5100
0.5400
27,149
+0.00(+0.00%)
Aug 20, 2014
0.5400
0.5400
0.5400
0.5400
14,000
-0.01(-1.82%)
Aug 19, 2014
0.5800
0.5800
0.5300
0.5500
49,900
-0.04(-6.78%)
Aug 18, 2014
0.5900
0.5900
0.5900
0.5900
2,350
-0.02(-3.28%)
Aug 15, 2014
0.6200
0.6200
0.6200
0.6100
11,650
-0.02(-3.17%)
Aug 14, 2014
0.6300
0.6300
0.6300
0.6300
19,681
+0.03(+5.00%)
Aug 13, 2014
0.6200
0.6400
0.5800
0.6000
17,733
-0.01(-1.64%)
Aug 12, 2014
0.5300
0.6200
0.5300
0.6100
335,500
+0.06(+10.91%)
Aug 11, 2014
0.5500
0.5500
0.5500
0.5500
1,000
+0.00(+0.00%)
Aug 08, 2014
0.5300
0.6000
0.5300
0.5500
48,000
+0.02(+3.77%)
Aug 07, 2014
0.5500
0.5800
0.5300
0.5300
126,886
-0.05(-8.62%)
Aug 06, 2014
0.6100
0.6400
0.5800
0.5800
87,901
-0.02(-3.33%)
Aug 05, 2014
0.6200
0.6500
0.6000
0.6000
94,211
+0.01(+1.69%)
Aug 01, 2014
0.5900
0.5900
0.5900
0
-0.01(-1.67%)
Jul 31, 2014
0.5800
0.6500
0.5800
0.6000
22,948
+0.02(+3.45%)
Jul 30, 2014
0.6100
0.6100
0.5700
0.5800
106,535
-0.06(-9.38%)
Jul 29, 2014
0.6500
0.6500
0.6300
0.6400
19,450
-0.03(-4.48%)
Jul 25, 2014
0.6700
0
+0.03(+4.69%)
Jul 24, 2014
0.6800
0.6800
0.6400
0.6400
6,600
-0.03(-4.48%)
Jul 23, 2014
0.6700
0.6700
0.6700
0.6700
1,500
+0.00(+0.00%)
Jul 18, 2014
0.6700
0.6700
0
+0.01(+1.52%)
Jul 17, 2014
0.6500
0.6700
0.6400
0.6600
53,100
+0.02(+3.13%)
Jul 16, 2014
0.6900
0.6900
0.6400
0.6400
15,250
-0.01(-1.54%)
Jul 15, 2014
0.7100
0.7100
0.6500
0.6500
97,101
-0.03(-4.41%)
Jul 14, 2014
0.7000
0.7000
0.6800
0.6800
34,150
-0.02(-2.86%)
Jul 11, 2014
0.7000
0.7000
0.6700
0.7000
34,500
+0.02(+2.94%)
Jul 10, 2014
0.7000
0.7300
0.6500
0.6800
94,700
-0.04(-5.56%)
Jul 09, 2014
0.7100
0.7400
0.7000
0.7200
84,319
+0.01(+1.41%)
Jul 08, 2014
0.7500
0.8000
0.7000
0.7100
750,272
-0.01(-1.39%)
Jul 07, 2014
0.6800
0.7500
0.6800
0.7200
1,029,405
+0.07(+10.77%)
Jul 04, 2014
0.6500
0.6500
0.6500
0.6500
39,000
+0.00(+0.00%)
Jul 03, 2014
0.6400
0.6500
0.6400
0.6500
3,560
+0.00(+0.00%)
Jul 02, 2014
0.6600
0.6600
0.6100
0.6500
106,604
+0.00(+0.00%)
Jun 30, 2014
0.6500
0.6500
0.6500
0
+0.01(+1.56%)
Jun 27, 2014
0.6600
0.6600
0.6400
0.6400
7,004
-0.01(-1.54%)
Jun 26, 2014
0.6500
0.6600
0.6400
0.6500
13,460
+0.00(+0.00%)
Jun 25, 2014
0.6500
0.6500
0.6500
0.6500
15,800
-0.01(-1.52%)
Jun 24, 2014
0.6700
0.6700
0.6500
0.6600
89,764
+0.01(+1.54%)
Jun 23, 2014
0.6000
0.6500
0.6000
0.6500
8,090
+0.00(+0.00%)
Jun 20, 2014
0.6500
0.6500
0.6000
0.6500
9,922
-0.02(-2.99%)
Jun 19, 2014
0.5700
0.6700
0.5700
0.6700
138,958
+0.02(+3.08%)
Jun 18, 2014
0.6500
0.6500
0.6500
0.6500
50,000
-0.02(-2.99%)
Jun 17, 2014
0.6500
0.6700
0.6100
0.6700
87,900
+0.06(+9.84%)
Jun 16, 2014
0.6200
0.6500
0.6000
0.6100
44,323
+0.01(+1.67%)
Jun 12, 2014
0.6000
0.6000
0.6000
467
+0.09(+17.65%)
Jun 11, 2014
0.4550
0.5100
0.4250
0.5100
244,660
+0.06(+13.33%)
Jun 10, 2014
0.6200
0.6200
0.4400
0.4500
83,362
-0.17(-27.42%)
Jun 06, 2014
0.6400
0.6400
0.6200
0.6200
172,200
+0.00(+0.00%)
Jun 05, 2014
0.5300
0.6300
0.5300
0.6200
45,315
+0.09(+16.98%)
Jun 04, 2014
0.5500
0.5500
0.5000
0.5300
48,800
-0.01(-1.85%)
Jun 03, 2014
0.5300
0.5500
0.5200
0.5400
58,875
+0.02(+3.85%)
Jun 02, 2014
0.4750
0.5300
0.4750
0.5200
35,317
-0.01(-1.89%)
May 30, 2014
0.5500
0.5700
0.5000
0.5300
36,920
+0.00(+0.00%)
May 29, 2014
0.5800
0.5900
0.5000
0.5300
34,354
-0.05(-8.62%)
May 28, 2014
0.6100
0.6300
0.5800
0.5800
62,193
-0.05(-7.94%)
May 27, 2014
0.6300
0.6300
0.6300
0.6300
2,700
+0.00(+0.00%)
May 26, 2014
0.6300
0.6300
0.6100
0.6300
41,000
+0.00(+0.00%)
May 23, 2014
0.6300
0.6300
0.6300
0.6300
14,750
+0.01(+1.61%)
May 22, 2014
0.6200
0.6200
0.6200
0.6200
900
+0.00(+0.00%)
May 21, 2014
0.6300
0.6500
0.6200
0.6200
4,000
-0.03(-4.62%)
May 20, 2014
0.6700
0.6700
0.6300
0.6500
43,900
-0.02(-2.99%)
May 16, 2014
0.6700
0.6700
0.6700
0
+0.03(+4.69%)
May 15, 2014
0.6300
0.6500
0.6100
0.6400
64,600
+0.01(+1.59%)
May 13, 2014
0.6300
0.6300
0.6300
0
-0.04(-5.97%)
May 12, 2014
0.6700
0.6700
0.6700
0.6700
1,250
+0.00(+0.00%)
May 09, 2014
0.6700
0.6700
0.6700
0.6700
3,000
-0.01(-1.47%)
May 08, 2014
0.6700
0.6800
0.6700
0.6800
4,108
+0.05(+7.94%)
May 06, 2014
0.6300
0.6300
0.6300
0.6300
50
+0.01(+1.61%)
May 05, 2014
0.6600
0.6600
0.6200
0.6200
12,950
-0.07(-10.14%)
May 02, 2014
0.6000
0.7000
0.6000
0.6900
226,750
+0.09(+15.00%)
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.