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
Aveo Pharmaceuticals
(NQ:
AVEO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 19, 2023
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 28, 2017
0.6003
0.6149
0.6000
0.6030
175,303
+0.00(+0.25%)
Apr 27, 2017
0.5900
0.6200
0.5900
0.6015
128,709
+0.00(+0.25%)
Apr 26, 2017
0.5800
0.6000
0.5800
0.6000
220,712
+0.01(+1.69%)
Apr 25, 2017
0.6100
0.6199
0.5811
0.5900
397,546
-0.01(-1.99%)
Apr 24, 2017
0.6000
0.6100
0.5800
0.6020
740,921
+0.02(+3.78%)
Apr 21, 2017
0.5900
0.6167
0.5800
0.5801
469,257
-0.01(-1.68%)
Apr 20, 2017
0.5980
0.6165
0.5800
0.5900
463,046
+0.01(+1.37%)
Apr 19, 2017
0.6000
0.6000
0.5800
0.5820
402,988
+0.00(+0.34%)
Apr 18, 2017
0.5900
0.5900
0.5721
0.5800
405,347
-0.02(-2.65%)
Apr 17, 2017
0.5798
0.5998
0.5500
0.5958
979,630
+0.03(+4.51%)
Apr 13, 2017
0.5995
0.5995
0.5700
0.5701
560,810
-0.03(-4.54%)
Apr 12, 2017
0.6050
0.6050
0.5900
0.5972
236,765
-0.00(-0.76%)
Apr 11, 2017
0.6086
0.6185
0.5910
0.6018
265,927
-0.00(-0.79%)
Apr 10, 2017
0.5860
0.6200
0.5800
0.6066
358,515
+0.02(+3.16%)
Apr 07, 2017
0.5905
0.6000
0.5700
0.5880
536,965
+0.01(+1.38%)
Apr 06, 2017
0.5900
0.6200
0.5700
0.5800
470,578
-0.01(-1.86%)
Apr 05, 2017
0.6375
0.6400
0.5835
0.5910
545,580
-0.03(-4.91%)
Apr 04, 2017
0.6489
0.6489
0.6100
0.6215
1,207,088
-0.01(-1.18%)
Apr 03, 2017
0.6600
0.6800
0.6135
0.6289
2,032,262
+0.04(+6.59%)
Mar 31, 2017
0.6000
0.6094
0.5725
0.5900
468,246
-0.01(-2.35%)
Mar 30, 2017
0.6460
0.6460
0.5900
0.6042
1,056,889
-0.02(-2.55%)
Mar 29, 2017
0.5496
0.6266
0.5401
0.6200
1,227,454
+0.05(+8.77%)
Mar 28, 2017
0.5500
0.5798
0.4990
0.5700
5,298,282
-0.08(-11.90%)
Mar 27, 2017
0.6700
0.6800
0.6440
0.6470
197,135
-0.02(-3.43%)
Mar 24, 2017
0.7100
0.7100
0.6131
0.6700
765,158
-0.04(-6.24%)
Mar 23, 2017
0.8363
0.8400
0.7007
0.7146
712,578
-0.13(-14.93%)
Mar 22, 2017
0.8263
0.8700
0.8000
0.8400
222,002
-0.00(-0.02%)
Mar 21, 2017
0.8628
0.8700
0.8316
0.8402
189,752
-0.01(-1.15%)
Mar 20, 2017
0.8700
0.8800
0.8210
0.8500
105,376
-0.03(-3.43%)
Mar 17, 2017
0.8513
0.8802
0.8004
0.8802
94,923
+0.04(+4.56%)
Mar 16, 2017
0.8621
0.8810
0.8200
0.8418
148,683
-0.02(-2.35%)
Mar 15, 2017
0.8600
0.8820
0.8400
0.8621
118,598
-0.02(-2.01%)
Mar 14, 2017
0.8820
0.8820
0.8411
0.8798
209,186
-0.01(-1.59%)
Mar 13, 2017
0.9178
0.9199
0.8510
0.8940
297,939
-0.01(-0.95%)
Mar 10, 2017
0.8976
0.9400
0.8976
0.9026
256,522
+0.00(+0.29%)
Mar 09, 2017
0.9705
0.9800
0.8900
0.9000
372,778
-0.05(-5.32%)
Mar 08, 2017
0.9500
0.9700
0.9200
0.9506
856,661
+0.03(+2.79%)
Mar 07, 2017
0.8807
0.9473
0.8700
0.9248
575,776
+0.06(+6.57%)
Mar 06, 2017
0.8672
0.8937
0.8503
0.8678
162,275
+0.02(+2.09%)
Mar 03, 2017
0.8200
0.8698
0.8200
0.8500
386,003
-0.00(-0.28%)
Mar 02, 2017
0.8700
0.8800
0.8200
0.8524
339,793
-0.01(-1.11%)
Mar 01, 2017
0.8700
0.9500
0.8501
0.8620
1,103,337
+0.02(+2.62%)
Feb 28, 2017
0.8160
0.8750
0.7800
0.8400
288,678
+0.02(+2.34%)
Feb 27, 2017
0.8200
0.8220
0.7822
0.8208
135,966
+0.04(+4.49%)
Feb 24, 2017
0.8100
0.8300
0.7600
0.7855
299,676
-0.03(-3.32%)
Feb 23, 2017
0.8800
0.8800
0.7800
0.8125
544,791
+0.04(+5.25%)
Feb 22, 2017
0.7700
0.7900
0.7518
0.7720
76,808
+0.01(+1.58%)
Feb 21, 2017
0.8000
0.8000
0.7500
0.7600
144,950
-0.02(-2.56%)
Feb 17, 2017
0.7800
0.7800
0.7800
0
-0.01(-1.02%)
Feb 16, 2017
0.8400
0.8449
0.7550
0.7880
405,681
-0.05(-5.63%)
Feb 15, 2017
0.7200
0.8500
0.7200
0.8350
1,361,903
+0.11(+15.09%)
Feb 14, 2017
0.6410
0.7400
0.6410
0.7255
504,907
+0.08(+13.16%)
Feb 13, 2017
0.6600
0.6600
0.6400
0.6411
218,238
+0.00(+0.03%)
Feb 10, 2017
0.6116
0.6600
0.6100
0.6409
345,879
+0.04(+6.25%)
Feb 09, 2017
0.5900
0.6100
0.5856
0.6032
122,370
+0.00(+0.53%)
Feb 08, 2017
0.6000
0.6150
0.6000
0.6000
133,800
+0.00(+0.02%)
Feb 07, 2017
0.6131
0.6299
0.5999
0.5999
115,348
-0.01(-1.66%)
Feb 06, 2017
0.6000
0.6300
0.5974
0.6100
118,515
+0.02(+2.54%)
Feb 03, 2017
0.6000
0.6093
0.5800
0.5949
271,671
-0.01(-0.85%)
Feb 02, 2017
0.6300
0.6300
0.5993
0.6000
158,593
-0.03(-4.61%)
Feb 01, 2017
0.6100
0.6389
0.6016
0.6290
49,561
+0.01(+1.45%)
Jan 31, 2017
0.6400
0.6400
0.6020
0.6200
131,511
+0.01(+1.64%)
Jan 30, 2017
0.6200
0.6300
0.6000
0.6100
306,288
-0.04(-5.86%)
Jan 27, 2017
0.6520
0.6600
0.6400
0.6480
182,252
-0.01(-1.64%)
Jan 26, 2017
0.6311
0.6600
0.6311
0.6588
38,360
+0.02(+2.94%)
Jan 25, 2017
0.6600
0.6601
0.6311
0.6400
64,579
-0.01(-1.54%)
Jan 24, 2017
0.6553
0.6700
0.6330
0.6500
118,404
+0.00(+0.00%)
Jan 23, 2017
0.7000
0.7000
0.6331
0.6500
288,333
-0.03(-4.38%)
Jan 20, 2017
0.6500
0.6800
0.6300
0.6798
160,078
+0.01(+1.46%)
Jan 19, 2017
0.6500
0.6900
0.6300
0.6700
211,555
+0.02(+3.05%)
Jan 18, 2017
0.6500
0.6548
0.6101
0.6502
179,666
+0.00(+0.03%)
Jan 17, 2017
0.6500
0.6599
0.6100
0.6500
218,965
+0.04(+5.69%)
Jan 13, 2017
0.6150
0.6150
0.6150
0
-0.01(-0.81%)
Jan 12, 2017
0.6300
0.6400
0.6000
0.6200
191,719
-0.02(-2.68%)
Jan 11, 2017
0.6353
0.6770
0.6200
0.6371
189,922
+0.01(+1.13%)
Jan 10, 2017
0.6600
0.7000
0.6300
0.6300
514,332
-0.03(-4.55%)
Jan 09, 2017
0.6689
0.6800
0.6301
0.6600
252,468
+0.01(+1.55%)
Jan 06, 2017
0.7000
0.7300
0.6425
0.6499
215,827
-0.03(-4.43%)
Jan 05, 2017
0.7200
0.7500
0.6600
0.6800
570,361
-0.03(-4.36%)
Jan 04, 2017
0.6190
0.7290
0.6000
0.7110
1,062,591
+0.11(+17.85%)
Jan 03, 2017
0.5500
0.6100
0.5500
0.6033
350,526
+0.06(+11.72%)
Dec 30, 2016
0.5400
0.5400
0.5400
0
-0.03(-4.49%)
Dec 29, 2016
0.6000
0.6082
0.5600
0.5654
617,423
-0.04(-6.68%)
Dec 28, 2016
0.6200
0.6400
0.6000
0.6059
365,896
-0.00(-0.69%)
Dec 27, 2016
0.6000
0.6500
0.6000
0.6101
242,689
+0.01(+1.43%)
Dec 23, 2016
0.6015
0.6015
0.6015
0
+0.02(+3.69%)
Dec 22, 2016
0.5900
0.6100
0.5750
0.5801
334,009
+0.01(+0.87%)
Dec 21, 2016
0.5500
0.6000
0.5500
0.5751
272,690
+0.03(+4.56%)
Dec 20, 2016
0.5500
0.5770
0.5430
0.5500
795,314
+0.01(+1.44%)
Dec 19, 2016
0.5550
0.5753
0.5400
0.5422
508,332
-0.03(-4.91%)
Dec 16, 2016
0.5930
0.6000
0.5500
0.5702
476,944
-0.02(-3.36%)
Dec 15, 2016
0.5700
0.6099
0.5700
0.5900
299,351
-0.01(-0.84%)
Dec 14, 2016
0.5800
0.6000
0.5710
0.5950
542,487
+0.02(+3.48%)
Dec 13, 2016
0.5720
0.6050
0.5700
0.5750
394,070
-0.01(-1.12%)
Dec 12, 2016
0.6100
0.6300
0.5720
0.5815
722,957
-0.05(-7.36%)
Dec 09, 2016
0.6000
0.6500
0.6000
0.6277
461,149
+0.02(+2.57%)
Dec 08, 2016
0.6100
0.6250
0.5913
0.6120
204,927
-0.00(-0.49%)
Dec 07, 2016
0.6110
0.6250
0.5912
0.6150
302,880
+0.00(+0.79%)
Dec 06, 2016
0.6050
0.6300
0.6050
0.6102
281,986
-0.00(-0.62%)
Dec 05, 2016
0.6256
0.6397
0.6100
0.6140
176,657
-0.01(-0.97%)
Dec 02, 2016
0.6300
0.6399
0.6050
0.6200
264,496
+0.01(+1.64%)
Dec 01, 2016
0.6220
0.6400
0.6050
0.6100
310,348
-0.01(-1.90%)
Nov 30, 2016
0.6530
0.6530
0.6200
0.6218
221,391
-0.03(-4.72%)
Nov 29, 2016
0.6700
0.6700
0.6310
0.6526
239,168
+0.03(+4.12%)
Nov 28, 2016
0.6900
0.6900
0.6211
0.6268
179,291
-0.00(-0.51%)
Nov 25, 2016
0.6350
0.6579
0.6121
0.6300
64,891
-0.01(-0.79%)
Nov 23, 2016
0.6350
0.6350
0.6350
0
+0.00(+0.27%)
Nov 22, 2016
0.6400
0.6555
0.6250
0.6333
252,465
-0.01(-1.23%)
Nov 21, 2016
0.6200
0.6615
0.6200
0.6412
184,314
+0.01(+2.00%)
Nov 18, 2016
0.6400
0.6599
0.6100
0.6286
185,665
-0.03(-4.73%)
Nov 17, 2016
0.6500
0.6700
0.6496
0.6598
105,986
-0.01(-1.06%)
Nov 16, 2016
0.6700
0.6900
0.6303
0.6669
295,166
+0.01(+2.22%)
Nov 15, 2016
0.6500
0.7000
0.6321
0.6524
264,330
-0.01(-1.18%)
Nov 14, 2016
0.6272
0.7000
0.6272
0.6602
515,951
+0.03(+4.79%)
Nov 11, 2016
0.6283
0.6398
0.6075
0.6300
333,384
+0.01(+1.03%)
Nov 10, 2016
0.6100
0.6499
0.6100
0.6236
239,809
+0.02(+2.60%)
Nov 09, 2016
0.5827
0.6200
0.5811
0.6078
382,439
+0.00(+0.33%)
Nov 08, 2016
0.5900
0.6098
0.5800
0.6058
121,982
+0.04(+6.28%)
Nov 07, 2016
0.6000
0.6499
0.5601
0.5700
285,488
-0.04(-6.56%)
Nov 04, 2016
0.6200
0.6500
0.6002
0.6100
202,723
-0.01(-2.32%)
Nov 03, 2016
0.6300
0.6497
0.6236
0.6245
193,419
+0.00(+0.74%)
Nov 02, 2016
0.6200
0.6300
0.6100
0.6199
146,180
+0.00(+0.03%)
Nov 01, 2016
0.6000
0.6475
0.6000
0.6197
212,112
+0.01(+2.43%)
Oct 31, 2016
0.6000
0.6500
0.5800
0.6050
649,542
-0.06(-8.75%)
Oct 28, 2016
0.6900
0.6997
0.6600
0.6630
250,418
-0.03(-3.75%)
Oct 27, 2016
0.7147
0.7300
0.6630
0.6888
291,553
-0.03(-3.62%)
Oct 26, 2016
0.7200
0.7577
0.7000
0.7147
129,037
-0.01(-1.79%)
Oct 25, 2016
0.7500
0.7800
0.7250
0.7277
148,392
-0.02(-2.95%)
Oct 24, 2016
0.7500
0.7500
0.7350
0.7498
94,245
+0.02(+2.52%)
Oct 21, 2016
0.7400
0.7500
0.7224
0.7314
140,334
-0.01(-1.16%)
Oct 20, 2016
0.7500
0.7500
0.7102
0.7400
197,970
-0.00(-0.03%)
Oct 19, 2016
0.7600
0.7700
0.7100
0.7402
364,092
-0.01(-1.35%)
Oct 18, 2016
0.7800
0.8100
0.7500
0.7503
302,804
-0.04(-4.59%)
Oct 17, 2016
0.8205
0.8300
0.7760
0.7864
281,351
-0.04(-5.24%)
Oct 14, 2016
0.8224
0.8400
0.8200
0.8299
68,447
-0.00(-0.01%)
Oct 13, 2016
0.8299
0.8400
0.8250
0.8300
97,166
+0.00(+0.00%)
Oct 12, 2016
0.8286
0.8400
0.8209
0.8300
115,723
-0.01(-1.18%)
Oct 11, 2016
0.8400
0.8630
0.8225
0.8399
118,060
-0.00(-0.02%)
Oct 10, 2016
0.8516
0.8926
0.8400
0.8401
216,527
-0.02(-2.10%)
Oct 07, 2016
0.8520
0.8680
0.8450
0.8581
109,423
-0.00(-0.21%)
Oct 06, 2016
0.8730
0.8730
0.8520
0.8599
85,243
-0.01(-0.97%)
Oct 05, 2016
0.8670
0.8750
0.8600
0.8683
92,430
+0.01(+0.97%)
Oct 04, 2016
0.8728
0.8800
0.8600
0.8600
101,564
-0.01(-1.15%)
Oct 03, 2016
0.8600
0.8900
0.8600
0.8700
92,999
-0.02(-2.25%)
Sep 30, 2016
0.8800
0.8918
0.8500
0.8900
179,723
+0.00(+0.01%)
Sep 29, 2016
0.8900
0.8970
0.8600
0.8899
167,349
+0.01(+1.13%)
Sep 28, 2016
0.9000
0.9000
0.8750
0.8800
124,395
-0.02(-1.99%)
Sep 27, 2016
0.8800
0.9050
0.8800
0.8979
130,840
+0.01(+1.46%)
Sep 26, 2016
0.9000
0.9000
0.8800
0.8850
129,512
-0.02(-1.67%)
Sep 23, 2016
0.8900
0.9000
0.8700
0.9000
261,960
+0.02(+2.02%)
Sep 22, 2016
0.8900
0.8900
0.8448
0.8822
150,290
+0.01(+1.33%)
Sep 21, 2016
0.8700
0.8900
0.8400
0.8706
326,134
+0.00(+0.08%)
Sep 20, 2016
0.8500
0.8700
0.8401
0.8699
87,437
+0.02(+2.34%)
Sep 19, 2016
0.8400
0.8730
0.8301
0.8500
109,021
+0.02(+1.98%)
Sep 16, 2016
0.8700
0.8900
0.8100
0.8335
286,868
-0.04(-4.20%)
Sep 15, 2016
0.8700
0.8700
0.8400
0.8700
66,689
+0.03(+3.04%)
Sep 14, 2016
0.8800
0.8899
0.8102
0.8443
254,952
-0.02(-2.04%)
Sep 13, 2016
0.8900
0.8900
0.8500
0.8619
212,953
-0.03(-3.16%)
Sep 12, 2016
0.8750
0.8900
0.8500
0.8900
230,605
+0.01(+1.11%)
Sep 09, 2016
0.9000
0.9025
0.8700
0.8802
147,683
-0.02(-2.35%)
Sep 08, 2016
0.8808
0.9014
0.8700
0.9014
166,112
+0.02(+2.42%)
Sep 07, 2016
0.8800
0.9200
0.8716
0.8801
170,720
+0.01(+1.14%)
Sep 06, 2016
0.9044
0.9500
0.8500
0.8702
168,382
-0.03(-3.78%)
Sep 02, 2016
0.9200
0.9044
0.9044
0.9044
247,900
-0.01(-0.62%)
Sep 01, 2016
0.9222
0.9699
0.8999
0.9100
147,719
-0.02(-2.14%)
Aug 31, 2016
0.9600
0.9684
0.8948
0.9299
306,078
-0.02(-2.35%)
Aug 30, 2016
0.9500
0.9691
0.9310
0.9523
113,671
-0.01(-1.33%)
Aug 29, 2016
0.9675
0.9699
0.9400
0.9651
265,667
-0.00(-0.49%)
Aug 26, 2016
0.9500
0.9900
0.9500
0.9699
53,891
-0.00(-0.01%)
Aug 25, 2016
0.9874
0.9986
0.9401
0.9700
309,051
-0.02(-2.02%)
Aug 24, 2016
0.9800
1.000
0.9510
0.9900
129,522
-0.01(-0.99%)
Aug 23, 2016
1.000
1.000
0.9500
0.9999
240,164
-0.01(-1.00%)
Aug 22, 2016
1.020
1.020
0.9600
1.010
173,303
+0.01(+0.50%)
Aug 19, 2016
1.020
1.030
0.9907
1.005
180,091
-0.01(-0.50%)
Aug 18, 2016
1.000
1.020
0.9603
1.010
468,283
+0.03(+3.06%)
Aug 17, 2016
0.9900
0.9999
0.9465
0.9800
212,255
+0.00(+0.00%)
Aug 16, 2016
1.010
1.010
0.9600
0.9800
221,083
-0.02(-1.51%)
Aug 15, 2016
1.030
1.040
0.9900
0.9950
263,533
+0.01(+1.00%)
Aug 12, 2016
0.9200
1.010
0.9104
0.9851
684,287
+0.07(+7.37%)
Aug 11, 2016
0.9300
0.9515
0.9000
0.9175
226,681
-0.00(-0.37%)
Aug 10, 2016
0.9510
0.9600
0.9000
0.9209
283,410
-0.04(-4.06%)
Aug 09, 2016
0.9505
1.000
0.9497
0.9599
221,600
-0.04(-4.01%)
Aug 08, 2016
1.000
1.010
0.9600
1.000
166,241
+0.01(+1.01%)
Aug 05, 2016
0.9700
1.000
0.9500
0.9900
244,447
+0.03(+3.11%)
Aug 04, 2016
1.000
1.000
0.9500
0.9601
248,348
-0.02(-2.53%)
Aug 03, 2016
0.9500
1.000
0.9500
0.9850
84,364
+0.02(+1.56%)
Aug 02, 2016
1.000
1.010
0.9500
0.9699
170,492
-0.02(-1.79%)
Aug 01, 2016
0.9900
1.020
0.9800
0.9876
129,149
-0.01(-1.24%)
Jul 29, 2016
1.020
1.030
1.000
1.000
126,442
-0.01(-0.99%)
Jul 28, 2016
1.000
1.030
1.000
1.010
134,248
+0.01(+1.00%)
Jul 27, 2016
1.000
1.020
1.000
1.000
170,725
+0.00(+0.00%)
Jul 26, 2016
0.9800
1.020
0.9800
1.000
93,218
+0.01(+1.33%)
Jul 25, 2016
1.030
1.090
0.9600
0.9869
350,421
-0.03(-3.25%)
Jul 22, 2016
1.030
1.050
0.9155
1.020
380,743
-0.03(-2.86%)
Jul 21, 2016
0.9600
1.050
0.9600
1.050
363,176
+0.10(+10.40%)
Jul 20, 2016
0.9400
0.9750
0.9400
0.9511
50,745
-0.01(-1.18%)
Jul 19, 2016
0.9300
0.9625
0.9281
0.9625
106,095
+0.04(+4.04%)
Jul 18, 2016
0.9500
0.9500
0.9150
0.9251
133,298
-0.02(-1.69%)
Jul 15, 2016
0.9487
0.9700
0.9200
0.9410
59,657
-0.01(-0.94%)
Jul 14, 2016
1.000
1.020
0.9401
0.9499
178,862
-0.01(-1.04%)
Jul 13, 2016
0.9400
0.9896
0.9400
0.9599
138,343
+0.01(+0.59%)
Jul 12, 2016
0.9400
0.9600
0.9400
0.9543
100,002
+0.00(+0.43%)
Jul 11, 2016
0.9500
0.9601
0.9401
0.9502
145,590
+0.00(+0.33%)
Jul 08, 2016
0.9500
0.9304
0.9304
0.9471
223,520
+0.02(+1.79%)
Jul 07, 2016
0.9400
0.9400
0.9300
0.9304
70,809
-0.00(-0.48%)
Jul 05, 2016
0.9400
0.9500
0.9200
0.9349
81,828
-0.01(-0.54%)
Jul 01, 2016
0.9500
0.9400
0.9400
0.9400
125,200
-0.02(-2.20%)
Jun 30, 2016
0.9400
0.9751
0.9160
0.9611
121,300
+0.02(+1.98%)
Jun 29, 2016
0.9400
0.9500
0.9300
0.9424
69,922
+0.00(+0.26%)
Jun 28, 2016
0.9500
0.9600
0.9100
0.9400
74,007
+0.02(+2.21%)
Jun 27, 2016
0.9400
0.9700
0.9000
0.9197
163,322
-0.03(-3.38%)
Jun 24, 2016
0.9300
0.9800
0.9300
0.9519
322,488
-0.03(-2.88%)
Jun 23, 2016
0.9800
1.000
0.9446
0.9801
79,596
-0.01(-1.00%)
Jun 22, 2016
0.9800
0.9999
0.9590
0.9900
77,166
+0.01(+1.02%)
Jun 21, 2016
1.010
1.020
0.9619
0.9800
134,167
-0.03(-2.97%)
Jun 20, 2016
1.032
1.060
1.000
1.010
185,799
-0.01(-0.98%)
Jun 17, 2016
0.9300
1.030
0.9200
1.020
191,929
+0.08(+8.51%)
Jun 16, 2016
0.9700
0.9700
0.9200
0.9400
114,491
-0.03(-3.58%)
Jun 15, 2016
0.9800
0.9800
0.9500
0.9749
174,646
+0.00(+0.45%)
Jun 14, 2016
1.000
1.000
1.000
0.9705
176,831
-0.05(-4.85%)
Jun 13, 2016
1.030
1.060
1.010
1.020
199,532
-0.01(-0.97%)
Jun 10, 2016
1.050
1.060
1.010
1.030
132,591
-0.03(-2.83%)
Jun 09, 2016
1.080
1.080
1.030
1.060
101,162
-0.01(-0.93%)
Jun 08, 2016
1.040
1.080
1.000
1.070
147,036
+0.02(+1.90%)
Jun 07, 2016
1.070
1.080
1.040
1.050
93,022
-0.03(-2.78%)
Jun 06, 2016
1.050
1.090
1.020
1.080
296,933
+0.04(+3.85%)
Jun 03, 2016
1.010
1.070
1.000
1.040
217,160
+0.00(+0.00%)
Jun 02, 2016
1.090
1.110
1.020
1.040
323,196
-0.05(-4.59%)
Jun 01, 2016
0.9900
1.150
0.9700
1.090
1,375,579
+0.13(+14.00%)
May 31, 2016
0.9500
0.9600
0.9300
0.9561
177,770
+0.02(+1.71%)
May 27, 2016
0.9400
0.9400
0.9400
0.9400
101,500
+0.02(+2.17%)
May 26, 2016
0.9176
0.9200
0.8702
0.9200
96,315
+0.00(+0.26%)
May 25, 2016
0.8800
0.9200
0.8700
0.9176
159,882
+0.04(+4.21%)
May 24, 2016
0.8600
0.8999
0.8500
0.8805
103,530
+0.00(+0.06%)
May 23, 2016
0.8800
0.8900
0.8590
0.8800
224,585
+0.00(+0.00%)
May 20, 2016
0.8700
0.8900
0.8700
0.8800
110,419
+0.01(+1.15%)
May 19, 2016
0.9000
0.9200
0.8700
0.8700
123,500
-0.01(-1.11%)
May 18, 2016
0.8800
0.9200
0.8600
0.8798
181,740
+0.02(+1.77%)
May 17, 2016
0.8800
0.8900
0.8550
0.8645
152,379
-0.02(-1.75%)
May 16, 2016
0.8800
0.8800
0.8600
0.8799
182,914
-0.01(-1.13%)
May 13, 2016
0.8400
0.9000
0.8400
0.8900
168,530
+0.05(+5.95%)
May 12, 2016
0.8630
0.8700
0.8350
0.8400
200,616
-0.03(-3.43%)
May 11, 2016
0.8999
0.9100
0.8630
0.8698
175,802
-0.03(-3.36%)
May 10, 2016
0.9200
0.9200
0.8823
0.9000
215,699
-0.01(-1.17%)
May 09, 2016
0.9300
0.9400
0.9000
0.9107
187,604
-0.01(-0.68%)
May 06, 2016
0.9203
0.9494
0.9000
0.9169
139,334
-0.00(-0.36%)
May 05, 2016
0.9400
0.9500
0.9010
0.9202
201,713
+0.03(+3.39%)
May 04, 2016
0.9300
0.9400
0.8900
0.8900
149,657
-0.04(-4.30%)
May 03, 2016
0.9220
0.9500
0.9121
0.9300
85,458
+0.01(+1.03%)
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.