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
Hive Blockchain Technologies Ltd
(TSV:
HIVE
)
3.800
+0.310 (+8.88%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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
0.4800
0.5000
0.4750
0.4800
621,363
+0.01(+1.05%)
Apr 29, 2019
0.5000
0.5300
0.4700
0.4750
1,677,949
-0.04(-6.86%)
Apr 26, 2019
0.4800
0.5100
0.4650
0.5100
1,071,458
+0.01(+2.00%)
Apr 25, 2019
0.4900
0.5400
0.4750
0.5000
2,073,210
+0.01(+2.04%)
Apr 24, 2019
0.5500
0.5500
0.4800
0.4900
4,565,975
-0.08(-14.04%)
Apr 23, 2019
0.6300
0.6500
0.5600
0.5700
6,925,436
-0.18(-24.00%)
Apr 22, 2019
0.7500
0.7500
0.7500
0.7500
58,841
+0.01(+1.35%)
Apr 18, 2019
0.7400
0.7400
0.7400
0
+0.01(+1.37%)
Apr 17, 2019
0.7600
0.7600
0.7300
0.7300
720,514
-0.03(-3.95%)
Apr 16, 2019
0.7000
0.7600
0.7000
0.7600
799,318
+0.05(+7.04%)
Apr 15, 2019
0.7600
0.7700
0.6900
0.7100
1,808,133
-0.03(-4.05%)
Apr 12, 2019
0.7300
0.7600
0.7200
0.7400
1,011,462
+0.02(+2.78%)
Apr 11, 2019
0.7200
0.7500
0.7000
0.7200
2,290,583
-0.08(-10.00%)
Apr 10, 2019
0.7300
0.8200
0.7300
0.8000
3,137,314
+0.10(+14.29%)
Apr 09, 2019
0.7200
0.7500
0.6900
0.7000
2,340,157
-0.06(-7.89%)
Apr 08, 2019
0.6800
0.7600
0.6700
0.7600
3,077,457
+0.11(+16.92%)
Apr 05, 2019
0.6300
0.6500
0.6300
0.6500
589,194
+0.03(+4.84%)
Apr 04, 2019
0.6400
0.6500
0.6100
0.6200
1,647,434
-0.05(-7.46%)
Apr 03, 2019
0.6600
0.6700
0.6300
0.6700
2,688,605
+0.05(+8.06%)
Apr 02, 2019
0.6100
0.6600
0.5900
0.6200
3,598,883
+0.09(+16.98%)
Apr 01, 2019
0.5400
0.5400
0.5200
0.5300
432,912
-0.01(-1.85%)
Mar 29, 2019
0.5200
0.5400
0.5200
0.5400
593,787
+0.04(+8.00%)
Mar 28, 2019
0.5100
0.5200
0.5000
0.5000
500,899
-0.01(-1.96%)
Mar 27, 2019
0.5200
0.5200
0.4900
0.5100
918,333
+0.03(+6.25%)
Mar 26, 2019
0.4850
0.5000
0.4650
0.4800
1,064,540
+0.00(+0.00%)
Mar 25, 2019
0.5200
0.5200
0.4800
0.4800
673,725
-0.04(-7.69%)
Mar 22, 2019
0.5400
0.5400
0.5000
0.5200
801,424
-0.01(-1.89%)
Mar 21, 2019
0.5600
0.5600
0.5100
0.5300
661,681
-0.02(-3.64%)
Mar 20, 2019
0.5400
0.5500
0.5400
0.5500
494,100
+0.01(+1.85%)
Mar 19, 2019
0.5400
0.5400
0.5200
0.5400
460,164
+0.01(+1.89%)
Mar 18, 2019
0.5300
0.5400
0.5100
0.5300
976,049
+0.02(+3.92%)
Mar 15, 2019
0.4750
0.5100
0.4750
0.5100
1,008,383
+0.04(+8.51%)
Mar 14, 2019
0.4750
0.4800
0.4650
0.4700
239,218
-0.01(-2.08%)
Mar 13, 2019
0.4850
0.4900
0.4700
0.4800
354,845
+0.01(+1.05%)
Mar 12, 2019
0.5000
0.5000
0.4750
0.4750
761,547
-0.02(-4.04%)
Mar 11, 2019
0.4850
0.4950
0.4700
0.4950
520,563
+0.01(+1.02%)
Mar 08, 2019
0.4950
0.4950
0.4800
0.4900
475,568
+0.02(+3.16%)
Mar 07, 2019
0.4800
0.4950
0.4750
0.4750
749,255
-0.01(-2.06%)
Mar 06, 2019
0.4900
0.5200
0.4750
0.4850
652,488
+0.01(+2.11%)
Mar 05, 2019
0.4600
0.4900
0.4550
0.4750
952,140
+0.03(+7.95%)
Mar 04, 2019
0.4700
0.4700
0.4250
0.4400
1,570,453
-0.05(-11.11%)
Mar 01, 2019
0.4900
0.5100
0.4900
0.4950
562,014
+0.01(+1.02%)
Feb 28, 2019
0.4950
0.5100
0.4850
0.4900
797,572
+0.01(+2.08%)
Feb 27, 2019
0.5000
0.5100
0.4800
0.4800
681,783
-0.02(-4.00%)
Feb 26, 2019
0.5200
0.5300
0.5000
0.5000
733,646
-0.03(-5.66%)
Feb 25, 2019
0.5000
0.5400
0.4800
0.5300
1,443,273
-0.01(-1.85%)
Feb 22, 2019
0.5300
0.5500
0.5300
0.5400
1,051,258
+0.02(+3.85%)
Feb 21, 2019
0.5300
0.5300
0.5000
0.5200
1,230,329
-0.02(-3.70%)
Feb 20, 2019
0.4750
0.5500
0.4750
0.5400
2,497,663
+0.05(+10.20%)
Feb 19, 2019
0.4750
0.5000
0.4650
0.4900
3,491,987
+0.08(+19.51%)
Feb 15, 2019
0.4100
0.4100
0.4100
0
+0.00(+1.23%)
Feb 14, 2019
0.3800
0.4300
0.3750
0.4050
937,336
+0.01(+2.53%)
Feb 13, 2019
0.4200
0.4200
0.3800
0.3950
1,183,446
-0.02(-4.82%)
Feb 12, 2019
0.4000
0.4350
0.3850
0.4150
1,721,855
+0.02(+6.41%)
Feb 11, 2019
0.4150
0.4150
0.3850
0.3900
1,014,487
-0.02(-6.02%)
Feb 08, 2019
0.3550
0.4150
0.3550
0.4150
3,141,641
+0.06(+16.90%)
Feb 07, 2019
0.3550
0.3550
0.3450
0.3550
234,634
+0.01(+2.90%)
Feb 06, 2019
0.3500
0.3550
0.3400
0.3450
388,390
-0.02(-4.17%)
Feb 05, 2019
0.3500
0.3600
0.3400
0.3600
466,423
+0.00(+0.00%)
Feb 04, 2019
0.3750
0.3800
0.3500
0.3600
604,294
-0.02(-4.00%)
Feb 01, 2019
0.3600
0.3750
0.3500
0.3750
735,947
+0.01(+2.74%)
Jan 31, 2019
0.3500
0.3650
0.3350
0.3650
685,170
+0.02(+4.29%)
Jan 30, 2019
0.3500
0.3600
0.3450
0.3500
488,268
-0.01(-1.41%)
Jan 29, 2019
0.3400
0.3550
0.3400
0.3550
729,427
+0.01(+1.43%)
Jan 28, 2019
0.3700
0.3700
0.3350
0.3500
1,557,480
-0.03(-7.89%)
Jan 25, 2019
0.3800
0.3900
0.3800
0.3800
475,214
-0.01(-1.30%)
Jan 24, 2019
0.3800
0.3900
0.3750
0.3850
463,594
+0.01(+2.67%)
Jan 23, 2019
0.3900
0.3950
0.3750
0.3750
494,074
-0.01(-2.60%)
Jan 22, 2019
0.3800
0.4000
0.3750
0.3850
742,642
+0.01(+1.32%)
Jan 21, 2019
0.3750
0.3800
0.3650
0.3800
326,430
+0.00(+0.00%)
Jan 18, 2019
0.3950
0.4000
0.3700
0.3800
1,314,633
-0.02(-5.00%)
Jan 17, 2019
0.3700
0.4100
0.3600
0.4000
1,070,350
+0.03(+6.67%)
Jan 16, 2019
0.3600
0.3800
0.3500
0.3750
606,987
+0.03(+7.14%)
Jan 15, 2019
0.3850
0.3850
0.3500
0.3500
739,987
-0.02(-5.41%)
Jan 14, 2019
0.3700
0.4050
0.3600
0.3700
1,811,152
-0.02(-5.13%)
Jan 11, 2019
0.3600
0.3900
0.3550
0.3900
660,751
+0.02(+5.41%)
Jan 10, 2019
0.3550
0.3750
0.3350
0.3700
3,024,257
-0.04(-10.84%)
Jan 09, 2019
0.4100
0.4600
0.3850
0.4150
2,631,046
+0.01(+2.47%)
Jan 08, 2019
0.3450
0.4600
0.3450
0.4050
4,500,917
+0.06(+17.39%)
Jan 07, 2019
0.3200
0.3500
0.3200
0.3450
1,325,965
+0.03(+9.52%)
Jan 04, 2019
0.3000
0.3250
0.2900
0.3150
922,937
+0.03(+8.62%)
Jan 03, 2019
0.2900
0.3000
0.2800
0.2900
782,014
+0.01(+1.75%)
Jan 02, 2019
0.2650
0.2900
0.2600
0.2850
1,733,084
+0.02(+7.55%)
Dec 31, 2018
0.2650
0.2650
0.2650
0
-0.02(-5.36%)
Dec 28, 2018
0.2950
0.3050
0.2750
0.2800
2,890,570
-0.02(-6.67%)
Dec 27, 2018
0.3050
0.3100
0.2800
0.3000
2,452,785
-0.04(-10.45%)
Dec 24, 2018
0.3350
0.3350
0.3350
0
+0.07(+24.07%)
Dec 21, 2018
0.3200
0.3350
0.2700
0.2700
1,648,925
-0.05(-15.62%)
Dec 20, 2018
0.3200
0.3500
0.3150
0.3200
2,859,749
+0.02(+6.67%)
Dec 19, 2018
0.3200
0.3400
0.3000
0.3000
2,513,470
+0.02(+7.14%)
Dec 18, 2018
0.2650
0.2800
0.2550
0.2800
1,190,402
+0.02(+5.66%)
Dec 17, 2018
0.2600
0.2750
0.2450
0.2650
1,479,510
+0.02(+8.16%)
Dec 14, 2018
0.2500
0.2500
0.2400
0.2450
752,202
+0.00(+0.00%)
Dec 13, 2018
0.2650
0.2650
0.2400
0.2450
470,680
-0.03(-9.26%)
Dec 12, 2018
0.2550
0.2750
0.2500
0.2700
800,142
+0.02(+5.88%)
Dec 11, 2018
0.2700
0.2700
0.2400
0.2550
1,951,456
-0.01(-3.77%)
Dec 10, 2018
0.2800
0.2900
0.2650
0.2650
760,837
-0.03(-10.17%)
Dec 07, 2018
0.2750
0.2950
0.2600
0.2950
1,459,812
+0.01(+5.36%)
Dec 06, 2018
0.2650
0.2900
0.2650
0.2800
807,695
+0.01(+1.82%)
Dec 05, 2018
0.2850
0.3000
0.2700
0.2750
564,169
-0.01(-3.51%)
Dec 04, 2018
0.3050
0.3100
0.2850
0.2850
588,119
-0.01(-1.72%)
Dec 03, 2018
0.3100
0.3200
0.2850
0.2900
649,728
-0.01(-3.33%)
Nov 30, 2018
0.2800
0.3150
0.2800
0.3000
1,152,282
-0.02(-6.25%)
Nov 29, 2018
0.3600
0.3700
0.3000
0.3200
1,180,954
-0.03(-9.86%)
Nov 28, 2018
0.2950
0.3600
0.2950
0.3550
2,459,503
+0.09(+33.96%)
Nov 27, 2018
0.2900
0.3000
0.2650
0.2650
777,436
-0.02(-7.02%)
Nov 26, 2018
0.3050
0.3200
0.2800
0.2850
1,452,513
-0.04(-10.94%)
Nov 23, 2018
0.3150
0.3250
0.3050
0.3200
760,560
-0.02(-7.25%)
Nov 22, 2018
0.3450
0.3450
0.3250
0.3450
368,200
+0.00(+0.00%)
Nov 21, 2018
0.3100
0.3450
0.3100
0.3450
2,290,864
+0.05(+16.95%)
Nov 20, 2018
0.3400
0.3500
0.2950
0.2950
2,658,183
-0.08(-21.33%)
Nov 19, 2018
0.3600
0.3750
0.3350
0.3750
2,210,289
-0.02(-5.06%)
Nov 16, 2018
0.4150
0.4200
0.3850
0.3950
765,979
-0.02(-5.95%)
Nov 15, 2018
0.4250
0.4400
0.4000
0.4200
995,248
-0.02(-4.55%)
Nov 14, 2018
0.4700
0.4700
0.4100
0.4400
1,620,021
-0.03(-7.37%)
Nov 13, 2018
0.5000
0.5100
0.4750
0.4750
384,967
-0.02(-4.04%)
Nov 12, 2018
0.5300
0.5300
0.4950
0.4950
179,883
-0.04(-6.60%)
Nov 09, 2018
0.5300
0.5400
0.5000
0.5300
574,789
+0.00(+0.00%)
Nov 08, 2018
0.5500
0.5600
0.5300
0.5300
738,134
-0.05(-8.62%)
Nov 07, 2018
0.5700
0.6000
0.5300
0.5800
1,617,316
+0.04(+7.41%)
Nov 06, 2018
0.5000
0.5800
0.5000
0.5400
1,399,868
+0.04(+8.00%)
Nov 05, 2018
0.5200
0.5300
0.4900
0.5000
702,887
+0.00(+0.00%)
Nov 02, 2018
0.4900
0.5100
0.4850
0.5000
236,978
+0.02(+3.09%)
Nov 01, 2018
0.4900
0.5000
0.4800
0.4850
377,043
+0.00(+0.00%)
Oct 31, 2018
0.5000
0.5000
0.4600
0.4850
1,227,004
-0.02(-3.00%)
Oct 30, 2018
0.5300
0.5300
0.4850
0.5000
574,987
-0.03(-5.66%)
Oct 29, 2018
0.5700
0.5700
0.5300
0.5300
564,628
-0.03(-5.36%)
Oct 26, 2018
0.6000
0.6100
0.5600
0.5600
320,700
-0.04(-6.67%)
Oct 25, 2018
0.6000
0.6100
0.5800
0.6000
221,447
-0.03(-4.76%)
Oct 24, 2018
0.6200
0.6500
0.6000
0.6300
1,089,366
+0.01(+1.61%)
Oct 23, 2018
0.5600
0.6200
0.5500
0.6200
1,156,190
+0.06(+10.71%)
Oct 22, 2018
0.5800
0.5900
0.5500
0.5600
935,808
-0.02(-3.45%)
Oct 19, 2018
0.5900
0.5900
0.5600
0.5800
474,285
+0.00(+0.00%)
Oct 18, 2018
0.5700
0.5900
0.5700
0.5800
234,507
+0.00(+0.00%)
Oct 17, 2018
0.5800
0.5900
0.5600
0.5800
342,192
+0.00(+0.00%)
Oct 16, 2018
0.5900
0.5900
0.5700
0.5800
498,870
+0.00(+0.00%)
Oct 15, 2018
0.6100
0.6300
0.5800
0.5800
1,162,701
+0.00(+0.00%)
Oct 12, 2018
0.5700
0.5800
0.5600
0.5800
638,572
+0.02(+3.57%)
Oct 11, 2018
0.5800
0.5900
0.5600
0.5600
1,090,245
-0.07(-11.11%)
Oct 10, 2018
0.6200
0.6400
0.6200
0.6300
951,454
+0.00(+0.00%)
Oct 09, 2018
0.6100
0.6300
0.5900
0.6300
780,332
+0.03(+5.00%)
Oct 05, 2018
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Oct 04, 2018
0.5900
0.6100
0.5900
0.6000
345,122
+0.01(+1.69%)
Oct 03, 2018
0.6000
0.6100
0.5900
0.5900
555,525
-0.02(-3.28%)
Oct 02, 2018
0.6200
0.6200
0.5900
0.6100
770,472
+0.00(+0.00%)
Oct 01, 2018
0.6200
0.6300
0.6000
0.6100
822,383
+0.01(+1.67%)
Sep 28, 2018
0.6300
0.6400
0.6000
0.6000
1,024,184
-0.04(-6.25%)
Sep 27, 2018
0.6100
0.6500
0.5900
0.6400
1,853,338
+0.00(+0.00%)
Sep 26, 2018
0.6200
0.6500
0.6100
0.6400
641,785
+0.03(+4.92%)
Sep 25, 2018
0.6600
0.6600
0.5900
0.6100
2,240,440
-0.07(-10.29%)
Sep 24, 2018
0.6800
0.6900
0.6600
0.6800
1,339,290
-0.03(-4.23%)
Sep 21, 2018
0.6600
0.7200
0.6500
0.7100
2,776,827
+0.07(+10.94%)
Sep 20, 2018
0.6700
0.6700
0.6200
0.6400
792,095
-0.02(-3.03%)
Sep 19, 2018
0.6200
0.6700
0.6000
0.6600
1,406,246
+0.04(+6.45%)
Sep 18, 2018
0.6300
0.6500
0.6200
0.6200
903,591
+0.00(+0.00%)
Sep 17, 2018
0.6500
0.6600
0.6200
0.6200
401,137
-0.05(-7.46%)
Sep 14, 2018
0.6500
0.6800
0.6300
0.6700
865,908
+0.02(+3.08%)
Sep 13, 2018
0.6500
0.6900
0.6500
0.6500
1,093,346
+0.01(+1.56%)
Sep 12, 2018
0.6000
0.6400
0.6000
0.6400
983,615
+0.00(+0.00%)
Sep 11, 2018
0.6300
0.6500
0.6200
0.6400
933,340
-0.01(-1.54%)
Sep 10, 2018
0.7000
0.7000
0.6400
0.6500
1,230,044
-0.03(-4.41%)
Sep 07, 2018
0.7200
0.7200
0.6700
0.6800
1,170,963
-0.04(-5.56%)
Sep 06, 2018
0.6800
0.7200
0.6800
0.7200
749,586
+0.01(+1.41%)
Sep 05, 2018
0.7500
0.7500
0.7100
0.7100
1,078,659
-0.08(-10.13%)
Sep 04, 2018
0.8400
0.8600
0.7800
0.7900
1,281,981
-0.03(-3.66%)
Aug 31, 2018
0.8200
0.8200
0.8200
0
+0.05(+6.49%)
Aug 30, 2018
0.7800
0.8000
0.7500
0.7700
1,500,675
-0.09(-10.47%)
Aug 29, 2018
0.8800
0.8800
0.8100
0.8600
1,846,403
-0.02(-2.27%)
Aug 28, 2018
0.8600
0.9000
0.8600
0.8800
2,366,553
+0.05(+6.02%)
Aug 27, 2018
0.7100
0.8300
0.6900
0.8300
1,715,648
+0.12(+16.90%)
Aug 24, 2018
0.6900
0.7100
0.6700
0.7100
608,241
+0.03(+4.41%)
Aug 23, 2018
0.6800
0.7100
0.6800
0.6800
464,352
-0.02(-2.86%)
Aug 22, 2018
0.6900
0.7200
0.6700
0.7000
921,069
+0.01(+1.45%)
Aug 21, 2018
0.6900
0.7000
0.6600
0.6900
1,056,514
+0.00(+0.00%)
Aug 20, 2018
0.6900
0.7000
0.6600
0.6900
832,121
-0.01(-1.43%)
Aug 17, 2018
0.6900
0.7100
0.6800
0.7000
1,024,716
+0.03(+4.48%)
Aug 16, 2018
0.7100
0.7200
0.6700
0.6700
705,633
-0.04(-5.63%)
Aug 15, 2018
0.7100
0.7500
0.7000
0.7100
1,566,384
+0.02(+2.90%)
Aug 14, 2018
0.7200
0.7200
0.6600
0.6900
1,281,479
-0.06(-8.00%)
Aug 13, 2018
0.7800
0.7900
0.7200
0.7500
1,147,861
-0.05(-6.25%)
Aug 10, 2018
0.8200
0.8200
0.7900
0.8000
579,900
-0.02(-2.44%)
Aug 09, 2018
0.7900
0.8400
0.7700
0.8200
509,262
+0.00(+0.00%)
Aug 08, 2018
0.7800
0.8200
0.7600
0.8200
1,097,646
-0.01(-1.20%)
Aug 07, 2018
0.8600
0.8800
0.8100
0.8300
784,125
-0.01(-1.19%)
Aug 03, 2018
0.8400
0.8400
0.8400
0
-0.01(-1.18%)
Aug 02, 2018
0.8200
0.8500
0.7800
0.8500
1,230,366
+0.03(+3.66%)
Aug 01, 2018
0.8200
0.8600
0.8100
0.8200
815,594
-0.02(-2.38%)
Jul 31, 2018
0.8500
0.8600
0.8100
0.8400
1,104,653
-0.03(-3.45%)
Jul 30, 2018
0.9100
0.9200
0.8500
0.8700
1,373,841
-0.06(-6.45%)
Jul 27, 2018
0.8900
0.9300
0.8400
0.9300
2,354,592
-0.02(-2.11%)
Jul 26, 2018
0.9800
0.9900
0.9300
0.9500
1,305,493
-0.01(-1.04%)
Jul 25, 2018
0.9500
0.9700
0.9200
0.9600
1,948,004
-0.03(-3.03%)
Jul 24, 2018
0.9700
1.040
0.9700
0.9900
3,481,681
+0.09(+10.00%)
Jul 23, 2018
0.8600
0.9300
0.8600
0.9000
1,780,050
+0.09(+11.11%)
Jul 20, 2018
0.8600
0.9200
0.8100
0.8100
2,506,356
-0.07(-7.95%)
Jul 19, 2018
0.8900
0.9300
0.8300
0.8800
3,568,740
-0.05(-5.38%)
Jul 18, 2018
1.050
1.050
0.9100
0.9300
6,832,439
-0.10(-9.71%)
Jul 17, 2018
0.8400
1.080
0.8200
1.030
6,281,556
+0.20(+24.10%)
Jul 16, 2018
0.8100
0.8400
0.8000
0.8300
989,031
+0.05(+6.41%)
Jul 13, 2018
0.7800
0.8000
0.7700
0.7800
290,589
+0.00(+0.00%)
Jul 12, 2018
0.8000
0.8100
0.7500
0.7800
892,978
-0.03(-3.70%)
Jul 11, 2018
0.8800
0.8900
0.8000
0.8100
1,103,590
-0.06(-6.90%)
Jul 10, 2018
0.8600
0.8800
0.8400
0.8700
1,029,593
-0.04(-4.40%)
Jul 09, 2018
0.8600
0.9400
0.8600
0.9100
1,662,968
+0.08(+9.64%)
Jul 06, 2018
0.8700
0.8800
0.8200
0.8300
843,884
-0.05(-5.68%)
Jul 05, 2018
0.8500
0.9200
0.8400
0.8800
1,423,039
+0.04(+4.76%)
Jul 04, 2018
0.9000
0.9500
0.8400
0.8400
2,255,338
-0.05(-5.62%)
Jul 03, 2018
0.7800
0.8900
0.7700
0.8900
3,943,555
+0.15(+20.27%)
Jun 29, 2018
0.7400
0.7400
0.7400
0
+0.04(+5.71%)
Jun 28, 2018
0.6400
0.7100
0.6200
0.7000
1,671,514
+0.06(+9.37%)
Jun 27, 2018
0.6700
0.6900
0.6300
0.6400
1,570,963
-0.03(-4.48%)
Jun 26, 2018
0.6900
0.7100
0.6700
0.6700
882,228
-0.04(-5.63%)
Jun 25, 2018
0.7000
0.7400
0.6800
0.7100
1,293,946
+0.01(+1.43%)
Jun 22, 2018
0.7100
0.7600
0.6900
0.7000
2,461,579
-0.06(-7.89%)
Jun 21, 2018
0.8100
0.8600
0.7500
0.7600
1,521,871
-0.05(-6.17%)
Jun 20, 2018
0.8600
0.8600
0.8100
0.8100
1,709,088
-0.06(-6.90%)
Jun 19, 2018
0.9500
0.9500
0.8700
0.8700
1,127,662
-0.05(-5.43%)
Jun 18, 2018
0.9500
0.9500
0.9100
0.9200
782,938
-0.03(-3.16%)
Jun 15, 2018
0.9800
0.9800
0.9500
592,950
-0.03(-3.06%)
Jun 14, 2018
0.9200
1.020
0.9000
0.9800
1,527,672
+0.03(+3.16%)
Jun 13, 2018
1.010
1.030
0.9200
0.9500
1,811,541
-0.07(-6.86%)
Jun 12, 2018
1.000
1.050
0.9700
1.020
1,198,159
+0.04(+4.08%)
Jun 11, 2018
1.050
1.080
0.9800
0.9800
1,965,068
-0.12(-10.91%)
Jun 08, 2018
1.120
1.120
1.080
1.100
420,497
-0.03(-2.65%)
Jun 07, 2018
1.120
1.130
1.070
1.130
508,157
-0.01(-0.88%)
Jun 06, 2018
1.150
1.140
647,191
+0.02(+1.79%)
Jun 05, 2018
1.150
1.160
1.080
1.120
1,366,380
-0.02(-1.75%)
Jun 04, 2018
1.190
1.190
1.120
1.140
538,585
-0.03(-2.56%)
Jun 01, 2018
1.200
1.200
1.150
1.170
471,101
-0.02(-1.68%)
May 31, 2018
1.190
1.200
1.180
1.190
536,283
+0.00(+0.00%)
May 30, 2018
1.170
1.190
1.170
1.190
397,933
+0.03(+2.59%)
May 29, 2018
1.170
1.230
1.160
1.160
645,142
+0.01(+0.87%)
May 28, 2018
1.230
1.230
1.150
1.150
655,295
-0.08(-6.50%)
May 25, 2018
1.230
1.260
1.220
1.230
578,579
-0.02(-1.20%)
May 24, 2018
1.240
1.250
1.220
1.245
436,889
+0.03(+2.05%)
May 23, 2018
1.230
1.250
1.210
1.220
778,892
-0.03(-2.40%)
May 22, 2018
1.230
1.250
1.190
1.250
1,082,493
+0.01(+0.81%)
May 18, 2018
1.240
1.240
1.240
0
+0.00(+0.00%)
May 17, 2018
1.220
1.250
1.220
1.240
438,614
+0.01(+0.81%)
May 16, 2018
1.250
1.260
1.220
1.230
616,666
-0.02(-1.60%)
May 15, 2018
1.330
1.340
1.250
1.250
1,000,317
-0.06(-4.58%)
May 14, 2018
1.330
1.340
1.300
1.310
992,430
+0.01(+0.77%)
May 11, 2018
1.220
1.310
1.210
1.300
1,367,480
+0.02(+1.56%)
May 10, 2018
1.350
1.370
1.270
1.280
1,358,495
-0.07(-5.19%)
May 09, 2018
1.350
1.400
1.350
1.350
1,049,203
+0.00(+0.00%)
May 08, 2018
1.380
1.400
1.340
1.350
1,201,186
-0.05(-3.57%)
May 07, 2018
1.440
1.450
1.370
1.400
1,830,452
-0.09(-6.04%)
May 04, 2018
1.570
1.590
1.480
1.490
1,817,632
-0.06(-3.87%)
May 03, 2018
1.410
1.560
1.370
1.550
3,041,736
+0.19(+13.97%)
May 02, 2018
1.440
1.460
1.360
1.360
717,183
-0.07(-4.90%)
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.