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
Sunset Cove Mng
(TSV:
MN
)
0.0700
+0.0050 (+7.69%)
Streaming Delayed Price
Updated: 3:48 PM EDT, May 31, 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, 2021
0.4250
0.4250
0.3950
0.4000
661,298
-0.03(-6.98%)
Apr 29, 2021
0.4400
0.4400
0.4050
0.4300
281,928
+0.01(+2.38%)
Apr 28, 2021
0.4000
0.4500
0.4000
0.4200
423,911
+0.01(+2.44%)
Apr 27, 2021
0.4250
0.4350
0.4100
0.4100
351,200
-0.02(-3.53%)
Apr 26, 2021
0.4200
0.4550
0.4150
0.4250
342,752
+0.01(+2.41%)
Apr 23, 2021
0.4100
0.4150
0.3950
0.4150
293,556
+0.01(+3.75%)
Apr 22, 2021
0.4300
0.4500
0.4000
0.4000
683,949
-0.02(-4.76%)
Apr 21, 2021
0.4350
0.4350
0.4100
0.4200
192,199
-0.02(-4.55%)
Apr 20, 2021
0.4600
0.4900
0.3850
0.4400
583,060
-0.02(-4.35%)
Apr 19, 2021
0.5100
0.5100
0.4500
0.4600
275,525
-0.05(-9.80%)
Apr 16, 2021
0.5100
0.5200
0.4950
0.5100
140,040
-0.01(-1.92%)
Apr 15, 2021
0.5500
0.5500
0.5000
0.5200
145,935
-0.01(-1.89%)
Apr 14, 2021
0.5300
0.5600
0.5300
0.5300
267,096
+0.00(+0.00%)
Apr 13, 2021
0.5300
0.5400
0.5100
0.5300
227,879
-0.02(-3.64%)
Apr 12, 2021
0.5600
0.5600
0.5300
0.5500
192,940
-0.01(-1.79%)
Apr 09, 2021
0.5700
0.5700
0.5400
0.5600
232,479
+0.02(+3.70%)
Apr 08, 2021
0.5600
0.5600
0.5300
0.5400
201,841
-0.02(-3.57%)
Apr 07, 2021
0.5700
0.5700
0.5600
0.5600
96,113
-0.01(-1.75%)
Apr 06, 2021
0.5700
0.5800
0.5500
0.5700
214,507
+0.00(+0.00%)
Apr 05, 2021
0.5600
0.5800
0.5100
0.5700
414,356
+0.03(+5.56%)
Apr 01, 2021
0.5400
0.5400
0.5400
0
+0.03(+5.88%)
Mar 31, 2021
0.4950
0.5200
0.4850
0.5100
118,125
+0.02(+4.08%)
Mar 30, 2021
0.4850
0.4930
0.4700
0.4900
140,445
+0.01(+2.08%)
Mar 29, 2021
0.5100
0.5400
0.4650
0.4800
293,315
-0.01(-2.04%)
Mar 26, 2021
0.4800
0.4950
0.4600
0.4900
374,607
+0.03(+6.52%)
Mar 25, 2021
0.4800
0.4800
0.4500
0.4600
195,504
-0.02(-4.17%)
Mar 24, 2021
0.5000
0.5100
0.4500
0.4800
821,967
-0.03(-5.88%)
Mar 23, 2021
0.5400
0.5400
0.5000
0.5100
362,438
-0.03(-5.56%)
Mar 22, 2021
0.5600
0.5600
0.5200
0.5400
381,203
-0.02(-3.57%)
Mar 19, 2021
0.5800
0.5800
0.5400
0.5600
525,933
+0.00(+0.00%)
Mar 18, 2021
0.5800
0.5800
0.5600
0.5600
190,359
-0.01(-1.75%)
Mar 17, 2021
0.5900
0.5900
0.5600
0.5700
403,356
-0.03(-5.00%)
Mar 16, 2021
0.6300
0.6300
0.5900
0.6000
274,944
+0.00(+0.00%)
Mar 15, 2021
0.6100
0.6400
0.5900
0.6000
767,591
+0.00(+0.00%)
Mar 12, 2021
0.5700
0.6000
0.5400
0.6000
652,920
+0.03(+5.26%)
Mar 11, 2021
0.5900
0.5900
0.5700
0.5700
353,156
-0.01(-1.72%)
Mar 10, 2021
0.5800
0.5900
0.5600
0.5800
555,254
+0.01(+1.75%)
Mar 09, 2021
0.6000
0.6000
0.5300
0.5700
788,609
-0.01(-1.72%)
Mar 08, 2021
0.6000
0.6300
0.5400
0.5800
645,439
+0.00(+0.00%)
Mar 05, 2021
0.5600
0.5800
0.4900
0.5800
1,091,958
+0.05(+9.43%)
Mar 04, 2021
0.5900
0.6200
0.4900
0.5300
2,120,923
-0.07(-11.67%)
Mar 03, 2021
0.6400
0.6700
0.5900
0.6000
965,330
-0.07(-10.45%)
Mar 02, 2021
0.7200
0.7200
0.6500
0.6700
635,996
-0.01(-1.47%)
Mar 01, 2021
0.7000
0.7200
0.6600
0.6800
831,412
+0.03(+4.62%)
Feb 26, 2021
0.6700
0.6800
0.6400
0.6500
855,979
-0.04(-5.80%)
Feb 25, 2021
0.7300
0.7400
0.6800
0.6900
947,191
-0.04(-5.48%)
Feb 24, 2021
0.7300
0.7800
0.7000
0.7300
1,503,387
+0.02(+2.82%)
Feb 23, 2021
0.6400
0.7100
0.5700
0.7100
2,661,570
+0.03(+4.41%)
Feb 22, 2021
0.7500
0.7800
0.6700
0.6800
2,388,073
-0.10(-12.82%)
Feb 19, 2021
0.8100
0.8500
0.7600
0.7800
1,520,820
-0.03(-3.70%)
Feb 18, 2021
0.7600
0.8800
0.7100
0.8100
1,954,919
-0.01(-1.22%)
Feb 17, 2021
0.8700
0.8800
0.8100
0.8200
1,594,893
-0.07(-7.87%)
Feb 16, 2021
0.9900
1.040
0.8400
0.8900
5,960,456
+0.00(+0.00%)
Feb 12, 2021
0.8900
0.8900
0.8900
0
+0.10(+12.66%)
Feb 11, 2021
0.8000
0.8100
0.7500
0.7900
1,201,508
+0.02(+2.60%)
Feb 10, 2021
0.8200
0.8300
0.6800
0.7700
2,047,384
-0.03(-3.75%)
Feb 09, 2021
0.8300
0.8900
0.7600
0.8000
1,903,891
+0.00(+0.00%)
Feb 08, 2021
0.6800
0.8400
0.6400
0.8000
2,953,409
+0.14(+21.21%)
Feb 05, 2021
0.6700
0.6900
0.6100
0.6600
1,127,633
-0.01(-1.49%)
Feb 04, 2021
0.5600
0.6900
0.5500
0.6700
2,612,887
+0.10(+17.54%)
Feb 03, 2021
0.5800
0.5900
0.5400
0.5700
1,792,315
-0.02(-3.39%)
Feb 02, 2021
0.5700
0.5900
0.5400
0.5900
1,529,680
-0.04(-6.35%)
Feb 01, 2021
0.6600
0.6600
0.5900
0.6300
1,461,280
+0.02(+3.28%)
Jan 29, 2021
0.5800
0.6700
0.5300
0.6100
2,410,146
+0.04(+7.02%)
Jan 28, 2021
0.6000
0.6500
0.5400
0.5700
2,743,003
-0.12(-17.39%)
Jan 27, 2021
0.7400
0.7400
0.6500
0.6900
3,393,449
-0.14(-16.87%)
Jan 26, 2021
0.7300
0.9200
0.7100
0.8300
6,332,255
+0.08(+10.67%)
Jan 25, 2021
0.4850
0.7500
0.4850
0.7500
9,241,533
+0.28(+59.57%)
Jan 22, 2021
0.4200
0.4750
0.4050
0.4700
1,877,152
+0.03(+6.82%)
Jan 21, 2021
0.4700
0.4750
0.4300
0.4400
1,198,402
-0.01(-2.22%)
Jan 20, 2021
0.4550
0.4800
0.4300
0.4500
1,815,130
+0.02(+3.45%)
Jan 19, 2021
0.3900
0.4750
0.3900
0.4350
2,986,093
+0.04(+11.54%)
Jan 18, 2021
0.3600
0.4300
0.3300
0.3900
2,725,004
+0.02(+4.00%)
Jan 15, 2021
0.4200
0.4600
0.3750
0.3750
6,510,656
-0.11(-23.47%)
Jan 14, 2021
0.3350
0.5200
0.3200
0.4900
8,329,928
+0.22(+81.48%)
Jan 13, 2021
0.2500
0.2750
0.2500
0.2700
1,644,514
+0.02(+8.00%)
Jan 12, 2021
0.2500
0.2600
0.2450
0.2500
626,143
-0.01(-1.96%)
Jan 11, 2021
0.2650
0.2650
0.2500
0.2550
500,238
-0.01(-1.92%)
Jan 08, 2021
0.2600
0.2650
0.2500
0.2600
621,327
+0.01(+1.96%)
Jan 07, 2021
0.2550
0.2600
0.2500
0.2550
467,535
+0.00(+0.00%)
Jan 06, 2021
0.2300
0.2550
0.2300
0.2550
508,130
+0.01(+2.00%)
Jan 05, 2021
0.2550
0.2600
0.2400
0.2500
768,111
-0.01(-3.85%)
Jan 04, 2021
0.2500
0.2600
0.2300
0.2600
2,013,594
-0.02(-5.45%)
Dec 31, 2020
0.2750
0.2750
0.2750
0
+0.03(+12.24%)
Dec 30, 2020
0.2600
0.2900
0.2350
0.2450
2,607,983
-0.05(-16.95%)
Dec 29, 2020
0.2500
0.3200
0.2500
0.2950
1,911,948
+0.05(+20.41%)
Dec 24, 2020
0.2450
0.2450
0.2450
0
+0.01(+4.26%)
Dec 23, 2020
0.2300
0.2600
0.2250
0.2350
1,143,102
+0.02(+11.90%)
Dec 22, 2020
0.1950
0.2200
0.1900
0.2100
1,033,518
+0.02(+13.51%)
Dec 21, 2020
0.1850
0.2000
0.1850
0.1850
1,261,315
-0.02(-7.50%)
Dec 18, 2020
0.2200
0.2250
0.2000
0.2000
894,812
-0.02(-9.09%)
Dec 17, 2020
0.2250
0.2300
0.2100
0.2200
677,745
+0.01(+2.33%)
Dec 16, 2020
0.2300
0.2350
0.2100
0.2150
493,583
-0.02(-10.42%)
Dec 15, 2020
0.2550
0.2600
0.2300
0.2400
926,289
-0.01(-4.00%)
Dec 14, 2020
0.2000
0.2650
0.1950
0.2500
1,014,171
+0.06(+31.58%)
Dec 11, 2020
0.1900
0.2000
0.1850
0.1900
358,664
-0.01(-5.00%)
Dec 10, 2020
0.1700
0.2000
0.1700
0.2000
1,180,404
+0.02(+11.11%)
Dec 09, 2020
0.1900
0.1900
0.1700
0.1800
1,063,418
-0.01(-5.26%)
Dec 08, 2020
0.2000
0.2050
0.1850
0.1900
910,405
-0.01(-7.32%)
Dec 07, 2020
0.2200
0.2250
0.2000
0.2050
811,928
-0.01(-4.65%)
Dec 04, 2020
0.2150
0.2350
0.2100
0.2150
607,175
+0.00(+0.00%)
Dec 03, 2020
0.2300
0.2400
0.2000
0.2150
718,577
-0.01(-4.44%)
Dec 02, 2020
0.2300
0.2300
0.2100
0.2250
253,033
-0.01(-2.17%)
Dec 01, 2020
0.2650
0.2650
0.2200
0.2300
767,692
-0.02(-8.00%)
Nov 30, 2020
0.2850
0.3050
0.2400
0.2500
1,548,497
-0.02(-7.41%)
Nov 27, 2020
0.2350
0.2800
0.2350
0.2700
942,629
+0.04(+14.89%)
Nov 26, 2020
0.2300
0.2400
0.2200
0.2350
262,366
+0.01(+4.44%)
Nov 25, 2020
0.2400
0.2550
0.2150
0.2250
610,468
-0.01(-6.25%)
Nov 24, 2020
0.2550
0.2550
0.2350
0.2400
427,546
-0.01(-2.04%)
Nov 23, 2020
0.2500
0.2600
0.2400
0.2450
378,495
+0.01(+2.08%)
Nov 20, 2020
0.2600
0.2600
0.2350
0.2400
628,447
-0.01(-4.00%)
Nov 19, 2020
0.2900
0.2900
0.2500
0.2500
557,538
-0.03(-10.71%)
Nov 18, 2020
0.2850
0.3000
0.2800
0.2800
273,087
-0.01(-3.45%)
Nov 17, 2020
0.3100
0.3100
0.2850
0.2900
332,639
+0.00(+0.00%)
Nov 16, 2020
0.3150
0.3150
0.2850
0.2900
257,480
-0.01(-1.69%)
Nov 13, 2020
0.2950
0.3000
0.2850
0.2950
218,614
-0.01(-3.28%)
Nov 12, 2020
0.3050
0.3050
0.3000
0.3050
319,314
-0.02(-4.69%)
Nov 11, 2020
0.3350
0.3350
0.3100
0.3200
38,575
+0.00(+0.00%)
Nov 10, 2020
0.3250
0.3250
0.3100
0.3200
131,018
+0.01(+3.23%)
Nov 09, 2020
0.3600
0.3700
0.3100
0.3100
355,435
-0.03(-8.82%)
Nov 06, 2020
0.3150
0.3450
0.3100
0.3400
321,758
+0.04(+11.48%)
Nov 05, 2020
0.3150
0.3200
0.3050
0.3050
253,027
-0.01(-1.61%)
Nov 04, 2020
0.3200
0.3200
0.3100
0.3100
116,525
-0.01(-3.13%)
Nov 03, 2020
0.3250
0.3350
0.3200
0.3200
204,145
-0.01(-1.54%)
Nov 02, 2020
0.3350
0.3350
0.3200
0.3250
78,186
+0.00(+0.00%)
Oct 30, 2020
0.3550
0.3550
0.3200
0.3250
132,940
-0.02(-7.14%)
Oct 29, 2020
0.3400
0.3550
0.3350
0.3500
106,783
+0.02(+6.06%)
Oct 28, 2020
0.3500
0.3500
0.3300
0.3300
197,695
-0.02(-5.71%)
Oct 27, 2020
0.3550
0.3700
0.3500
0.3500
37,300
-0.01(-2.78%)
Oct 26, 2020
0.3750
0.3750
0.3500
0.3600
334,611
+0.01(+1.41%)
Oct 23, 2020
0.3400
0.3650
0.3400
0.3550
125,052
+0.00(+0.00%)
Oct 22, 2020
0.3500
0.3650
0.3450
0.3550
144,136
-0.02(-5.33%)
Oct 21, 2020
0.3400
0.3750
0.3400
0.3750
314,081
+0.01(+1.35%)
Oct 20, 2020
0.3700
0.3700
0.3350
0.3700
485,529
+0.01(+2.78%)
Oct 19, 2020
0.3400
0.3600
0.3200
0.3600
350,022
+0.01(+2.86%)
Oct 16, 2020
0.3250
0.3500
0.3000
0.3500
435,635
+0.03(+9.37%)
Oct 15, 2020
0.3300
0.3350
0.3050
0.3200
511,080
-0.02(-5.88%)
Oct 14, 2020
0.3650
0.3650
0.3350
0.3400
352,277
-0.01(-4.23%)
Oct 13, 2020
0.3900
0.3900
0.3500
0.3550
481,745
-0.02(-5.33%)
Oct 09, 2020
0.3750
0.3750
0.3750
0
-0.01(-2.60%)
Oct 08, 2020
0.4150
0.4200
0.3400
0.3850
1,885,393
-0.02(-4.94%)
Oct 07, 2020
0.4550
0.4550
0.3900
0.4050
816,356
-0.04(-8.99%)
Oct 06, 2020
0.4800
0.5100
0.4000
0.4450
1,339,792
-0.02(-5.32%)
Oct 05, 2020
0.5000
0.5300
0.4300
0.4700
1,250,162
-0.01(-2.08%)
Oct 02, 2020
0.5700
0.5700
0.4600
0.4800
2,009,546
-0.08(-14.29%)
Oct 01, 2020
0.4650
0.6500
0.4650
0.5600
3,342,589
+0.12(+25.84%)
Sep 30, 2020
0.4400
0.4650
0.4100
0.4450
1,019,488
+0.01(+2.30%)
Sep 29, 2020
0.3750
0.4350
0.3700
0.4350
1,662,104
+0.04(+11.54%)
Sep 28, 2020
0.3500
0.4000
0.3450
0.3900
1,055,295
+0.06(+18.18%)
Sep 25, 2020
0.3600
0.3750
0.3250
0.3300
578,117
-0.04(-12.00%)
Sep 24, 2020
0.3400
0.4050
0.3150
0.3750
3,016,373
+0.03(+10.29%)
Sep 23, 2020
0.4150
0.4450
0.3200
0.3400
6,956,909
-0.21(-38.18%)
Sep 22, 2020
0.6100
0.6500
0.5300
0.5500
2,662,933
-0.16(-22.54%)
Sep 21, 2020
0.7900
0.8200
0.6600
0.7100
3,529,850
-0.10(-12.35%)
Sep 18, 2020
0.7000
0.8500
0.7000
0.8100
2,812,376
+0.14(+20.90%)
Sep 17, 2020
0.8800
0.8900
0.6300
0.6700
6,023,980
-0.29(-30.21%)
Sep 16, 2020
0.9600
1.110
0.8800
0.9600
4,592,174
+0.10(+11.63%)
Sep 15, 2020
0.6000
0.9900
0.5900
0.8600
5,770,079
+0.35(+68.63%)
Sep 14, 2020
0.3000
0.5100
0.3000
0.5100
1,762,615
+0.23(+82.14%)
Sep 11, 2020
0.2700
0.2800
0.2550
0.2800
206,810
+0.03(+12.00%)
Sep 10, 2020
0.2500
0.2800
0.2450
0.2500
278,885
+0.01(+4.17%)
Sep 09, 2020
0.2350
0.2600
0.2300
0.2400
254,529
+0.01(+4.35%)
Sep 08, 2020
0.2350
0.2350
0.2000
0.2300
163,024
-0.00(-2.13%)
Sep 04, 2020
0.2350
0.2350
0.2350
0
-0.01(-2.08%)
Sep 03, 2020
0.2450
0.2500
0.2300
0.2400
336,161
-0.01(-2.04%)
Sep 02, 2020
0.2050
0.2450
0.2050
0.2450
380,099
+0.04(+22.50%)
Sep 01, 2020
0.2100
0.2100
0.2000
0.2000
126,050
-0.00(-2.44%)
Aug 31, 2020
0.2250
0.2250
0.2000
0.2050
392,543
+0.00(+0.00%)
Aug 28, 2020
0.1700
0.2100
0.1700
0.2050
479,725
+0.04(+24.24%)
Aug 27, 2020
0.1750
0.1750
0.1600
0.1650
64,500
+0.01(+3.13%)
Aug 26, 2020
0.1900
0.1950
0.1500
0.1600
181,310
-0.03(-15.79%)
Aug 25, 2020
0.1750
0.1950
0.1650
0.1900
207,200
+0.02(+11.76%)
Aug 24, 2020
0.1300
0.3000
0.1300
0.1700
2,662,962
+0.06(+47.83%)
Aug 21, 2020
0.1050
0.1150
0.1050
0.1150
178,400
+0.01(+15.00%)
Aug 20, 2020
0.1000
0.1000
0.1000
0.1000
67,301
+0.01(+5.26%)
Aug 19, 2020
0.0950
0.1000
0.0950
0.0950
353,000
+0.00(+0.00%)
Aug 18, 2020
0.0950
0.0950
0.0950
0.0950
156,500
+0.00(+0.00%)
Aug 17, 2020
0.0950
0.0950
0.0950
0.0950
15,500
+0.00(+0.00%)
Aug 14, 2020
0.0950
0.0950
0.0950
0.0950
306,100
+0.01(+5.56%)
Aug 13, 2020
0.0950
0.0950
0.0900
0.0900
231,500
-0.01(-5.26%)
Aug 11, 2020
0.0950
0.0950
0.0950
0
+0.01(+5.56%)
Aug 10, 2020
0.0900
0.0900
0.0900
0.0900
181,131
+0.00(+0.00%)
Aug 07, 2020
0.0850
0.0900
0.0850
0.0900
598,790
+0.00(+0.00%)
Aug 06, 2020
0.0800
0.1000
0.0800
0.0900
2,198,672
+0.00(+5.88%)
Aug 05, 2020
0.0900
0.0900
0.0850
0.0850
209,001
-0.01(-10.53%)
Aug 04, 2020
0.1000
0.1000
0.0950
0.0950
260,929
-0.01(-5.00%)
Jul 31, 2020
0.1000
0.1000
0.1000
0
-0.00(-4.76%)
Jul 30, 2020
0.1000
0.1050
0.1000
0.1050
93,800
-0.01(-4.55%)
Jul 29, 2020
0.1100
0.1100
0.1100
0.1100
50,000
+0.00(+0.00%)
Jul 28, 2020
0.1100
0.1100
0.1100
0.1100
18,000
-0.01(-8.33%)
Jul 27, 2020
0.1200
0.1200
0.1200
0.1200
2,900
+0.01(+9.09%)
Jul 24, 2020
0.1000
0.1100
0.1000
0.1100
54,000
+0.01(+4.76%)
Jul 23, 2020
0.1050
0.1050
0.1000
0.1050
82,501
+0.00(+0.00%)
Jul 22, 2020
0.1050
0.1050
0.1050
0.1050
22,000
+0.00(+5.00%)
Jul 20, 2020
0.1000
0.1000
0.1000
0
-0.00(-4.76%)
Jul 17, 2020
0.1050
0.1050
0.1050
0.1050
10,000
+0.00(+0.00%)
Jul 16, 2020
0.1100
0.1100
0.1000
0.1050
106,492
-0.01(-4.55%)
Jul 15, 2020
0.1100
0.1100
0.1100
0.1100
1,500
+0.00(+0.00%)
Jul 14, 2020
0.1050
0.1100
0.1050
0.1100
27,000
+0.00(+0.00%)
Jul 13, 2020
0.1100
0.1100
0.1100
0.1100
17,000
-0.01(-4.35%)
Jul 09, 2020
0.1150
0.1150
0.1150
0
-0.01(-11.54%)
Jul 07, 2020
0.1300
0.1300
0.1300
0
+0.01(+8.33%)
Jul 06, 2020
0.1200
0.1200
0.1150
0.1200
44,499
+0.00(+0.00%)
Jul 03, 2020
0.1300
0.1350
0.1200
0.1200
202,000
-0.01(-4.00%)
Jul 02, 2020
0.1300
0.1350
0.1250
0.1250
225,500
-0.01(-3.85%)
Jun 30, 2020
0.1300
0.1300
0.1300
0
+0.01(+8.33%)
Jun 26, 2020
0.1200
0.1200
0.1200
0
+0.01(+9.09%)
Jun 25, 2020
0.1100
0.1100
0.1100
0.1100
3,500
+0.00(+0.00%)
Jun 24, 2020
0.1200
0.1200
0.1100
0.1100
36,500
-0.01(-4.35%)
Jun 23, 2020
0.1150
0.1150
0.1150
0.1150
60,000
+0.01(+4.55%)
Jun 22, 2020
0.1200
0.1200
0.1100
0.1100
126,700
+0.00(+0.00%)
Jun 19, 2020
0.1200
0.1200
0.1100
0.1100
286,400
-0.01(-4.35%)
Jun 18, 2020
0.1150
0.1500
0.1150
0.1150
1,283,900
+0.01(+15.00%)
Jun 17, 2020
0.1000
0.1000
0.1000
0.1000
2,500
+0.00(+0.00%)
Jun 16, 2020
0.1000
0.1000
0.1000
300
+0.00(+0.00%)
Jun 12, 2020
0.1000
0.1000
0.1000
0
-0.00(-4.76%)
Jun 11, 2020
0.1200
0.1200
0.1050
0.1050
159,452
-0.02(-16.00%)
Jun 10, 2020
0.1100
0.1250
0.1100
0.1250
62,500
+0.01(+13.64%)
Jun 09, 2020
0.1100
0.1200
0.1100
0.1100
394,000
+0.01(+4.76%)
Jun 05, 2020
0.1050
0.1050
0.1050
0
+0.00(+5.00%)
Jun 04, 2020
0.1100
0.1100
0.1000
0.1000
63,500
-0.01(-13.04%)
Jun 02, 2020
0.1150
0.1150
0.1150
0
+0.01(+4.55%)
Jun 01, 2020
0.1300
0.1300
0.1100
0.1100
224,565
-0.01(-8.33%)
May 29, 2020
0.1050
0.1200
0.1050
0.1200
103,500
+0.01(+14.29%)
May 27, 2020
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
May 26, 2020
0.1200
0.1200
0.1000
0.1050
157,000
-0.01(-12.50%)
May 25, 2020
0.1200
0.1200
0.1200
0.1200
122,000
+0.01(+9.09%)
May 22, 2020
0.1100
0.1150
0.1000
0.1100
185,000
+0.01(+15.79%)
May 21, 2020
0.1050
0.1050
0.0950
0.0950
48,500
-0.01(-9.52%)
May 20, 2020
0.1000
0.1050
0.0950
0.1050
34,000
-0.01(-4.55%)
May 19, 2020
0.1250
0.1250
0.0950
0.1100
311,927
+0.01(+10.00%)
May 15, 2020
0.1000
0.1000
0.1000
0
+0.01(+5.26%)
May 14, 2020
0.1000
0.1000
0.0950
0.0950
34,100
-0.01(-13.64%)
May 13, 2020
0.0950
0.1100
0.0950
0.1100
85,000
+0.01(+10.00%)
May 12, 2020
0.1000
0.1000
0.1000
0.1000
75,800
+0.01(+5.26%)
May 11, 2020
0.0950
0.0950
0.0950
0.0950
1,000
-0.01(-5.00%)
May 06, 2020
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
May 05, 2020
0.0950
0.1000
0.0900
0.1000
166,600
+0.01(+5.26%)
May 04, 2020
0.1050
0.1050
0.0950
0.0950
20,999
-0.01(-9.52%)
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.