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
Houston American Energy Corp
(NY:
HUSA
)
1.260
-0.010 (-0.79%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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, 2020
1.950
2.000
1.802
1.951
1,104,117
+0.06(+3.10%)
Apr 29, 2020
1.985
1.985
1.863
1.893
738,308
+0.02(+1.14%)
Apr 28, 2020
1.825
1.971
1.762
1.871
835,282
-0.00(-0.20%)
Apr 27, 2020
2.000
2.000
1.750
1.875
1,145,111
-0.19(-8.98%)
Apr 24, 2020
2.269
3.373
1.999
2.060
7,650,944
+0.44(+26.77%)
Apr 23, 2020
1.750
1.875
1.625
1.625
1,335,280
+0.06(+4.17%)
Apr 22, 2020
1.476
1.594
1.406
1.560
695,604
+0.14(+9.86%)
Apr 21, 2020
1.444
1.461
1.375
1.420
321,920
+0.04(+2.71%)
Apr 20, 2020
1.500
1.531
1.354
1.383
504,446
-0.13(-8.60%)
Apr 17, 2020
1.347
1.844
1.276
1.512
1,854,296
+0.24(+18.51%)
Apr 16, 2020
1.335
1.349
1.271
1.276
185,766
-0.05(-3.68%)
Apr 15, 2020
1.375
1.375
1.269
1.325
161,426
+0.00(+0.00%)
Apr 14, 2020
1.375
1.400
1.300
1.325
240,954
-0.06(-4.59%)
Apr 13, 2020
1.494
1.494
1.337
1.389
209,238
-0.01(-0.80%)
Apr 09, 2020
1.438
1.532
1.375
1.400
417,144
+0.01(+0.63%)
Apr 08, 2020
1.425
1.425
1.319
1.391
220,946
+0.04(+2.96%)
Apr 07, 2020
1.446
1.446
1.350
1.351
160,759
-0.03(-1.91%)
Apr 06, 2020
1.438
1.438
1.312
1.377
223,286
-0.08(-5.41%)
Apr 03, 2020
1.496
1.650
1.425
1.456
516,000
+0.07(+5.43%)
Apr 02, 2020
1.350
1.544
1.350
1.381
339,704
+0.01(+0.45%)
Apr 01, 2020
1.500
1.500
1.250
1.375
254,934
-0.11(-7.49%)
Mar 31, 2020
1.587
1.666
1.389
1.486
604,007
-0.03(-1.90%)
Mar 30, 2020
1.444
1.688
1.430
1.515
1,092,894
+0.20(+15.43%)
Mar 27, 2020
1.232
1.675
1.181
1.312
1,012,944
+0.10(+8.36%)
Mar 26, 2020
1.249
1.249
1.189
1.211
105,990
+0.00(+0.10%)
Mar 25, 2020
1.185
1.266
1.156
1.210
136,254
-0.04(-3.10%)
Mar 24, 2020
1.250
1.250
1.208
1.249
123,346
+0.05(+4.06%)
Mar 23, 2020
1.288
1.288
1.127
1.200
112,906
-0.05(-4.00%)
Mar 20, 2020
1.375
1.375
1.220
1.250
241,416
+0.00(+0.00%)
Mar 19, 2020
1.125
1.250
1.125
1.250
199,244
+0.00(+0.00%)
Mar 18, 2020
1.250
1.250
1.125
1.250
194,096
-0.09(-6.63%)
Mar 17, 2020
1.417
1.438
1.265
1.339
167,015
-0.03(-1.92%)
Mar 16, 2020
1.250
1.489
1.212
1.365
231,175
-0.01(-0.82%)
Mar 13, 2020
1.387
1.500
1.312
1.376
372,312
+0.03(+2.42%)
Mar 12, 2020
1.252
1.399
1.250
1.344
239,529
-0.14(-9.21%)
Mar 11, 2020
1.614
1.614
1.439
1.480
165,798
-0.13(-8.29%)
Mar 10, 2020
1.625
1.800
1.575
1.614
205,121
+0.11(+7.58%)
Mar 09, 2020
1.375
1.500
1.375
1.500
297,615
-0.29(-16.03%)
Mar 06, 2020
1.850
1.916
1.775
1.786
183,040
-0.08(-4.03%)
Mar 05, 2020
1.938
1.938
1.823
1.861
175,318
-0.01(-0.73%)
Mar 04, 2020
2.000
2.000
1.875
1.875
216,386
-0.01(-0.60%)
Mar 03, 2020
1.900
2.050
1.875
1.886
308,986
-0.08(-3.89%)
Mar 02, 2020
1.875
2.100
1.789
1.962
684,505
+0.14(+7.53%)
Feb 28, 2020
1.837
1.837
1.762
1.825
316,288
+0.02(+1.39%)
Feb 27, 2020
1.751
1.844
1.750
1.800
317,625
-0.05(-2.51%)
Feb 26, 2020
1.875
1.903
1.812
1.846
172,669
-0.07(-3.78%)
Feb 25, 2020
1.938
1.955
1.875
1.919
175,220
-0.04(-2.23%)
Feb 24, 2020
1.986
1.986
1.812
1.962
342,688
+0.00(+0.00%)
Feb 21, 2020
2.013
2.024
1.906
1.962
295,760
-0.06(-3.03%)
Feb 20, 2020
1.913
2.125
1.814
2.024
689,856
+0.15(+7.93%)
Feb 19, 2020
2.000
2.000
1.750
1.875
468,222
+0.12(+6.76%)
Feb 18, 2020
1.775
1.837
1.750
1.756
190,055
-0.02(-1.26%)
Feb 14, 2020
1.820
1.824
1.750
1.779
140,760
-0.03(-1.52%)
Feb 13, 2020
1.814
1.836
1.794
1.806
128,069
-0.02(-0.96%)
Feb 12, 2020
1.874
1.874
1.812
1.824
122,792
-0.03(-1.42%)
Feb 11, 2020
1.837
1.899
1.789
1.850
184,635
+0.04(+2.07%)
Feb 10, 2020
1.867
1.867
1.788
1.812
128,590
-0.03(-1.89%)
Feb 07, 2020
1.925
1.925
1.800
1.847
125,872
-0.11(-5.50%)
Feb 06, 2020
1.906
1.964
1.850
1.955
226,924
+0.08(+4.48%)
Feb 05, 2020
1.849
1.950
1.831
1.871
275,706
+0.04(+1.91%)
Feb 04, 2020
1.812
1.906
1.788
1.836
198,905
+0.06(+3.52%)
Feb 03, 2020
1.812
1.850
1.756
1.774
151,235
-0.06(-3.01%)
Jan 31, 2020
1.874
1.874
1.762
1.829
138,088
-0.01(-0.48%)
Jan 30, 2020
1.906
1.906
1.812
1.837
203,898
-0.06(-3.16%)
Jan 29, 2020
1.962
1.962
1.876
1.897
155,871
-0.06(-3.19%)
Jan 28, 2020
1.930
2.000
1.876
1.960
219,074
+0.03(+1.36%)
Jan 27, 2020
2.006
2.006
1.887
1.934
299,356
-0.12(-5.67%)
Jan 24, 2020
2.099
2.138
2.038
2.050
225,200
-0.07(-3.13%)
Jan 23, 2020
2.118
2.186
2.074
2.116
298,121
-0.07(-3.26%)
Jan 22, 2020
2.312
2.324
2.062
2.188
1,040,226
+0.15(+7.36%)
Jan 21, 2020
2.087
2.099
2.000
2.038
393,358
-0.03(-1.69%)
Jan 17, 2020
2.125
2.125
2.062
2.072
438,472
-0.10(-4.71%)
Jan 16, 2020
2.125
2.186
2.062
2.175
441,641
+0.05(+2.35%)
Jan 15, 2020
2.125
2.250
2.125
2.125
445,793
-0.10(-4.71%)
Jan 14, 2020
2.174
2.288
2.062
2.230
706,960
+0.05(+2.12%)
Jan 13, 2020
2.188
2.349
2.138
2.184
549,087
-0.05(-2.24%)
Jan 10, 2020
2.250
2.250
2.125
2.234
636,160
-0.08(-3.41%)
Jan 09, 2020
2.250
2.399
2.125
2.312
845,966
-0.14(-5.80%)
Jan 08, 2020
2.938
3.062
2.311
2.455
2,056,357
-0.42(-14.61%)
Jan 07, 2020
3.125
3.500
2.500
2.875
3,631,555
+0.25(+9.52%)
Jan 06, 2020
2.500
2.625
2.375
2.625
2,207,040
+0.33(+14.57%)
Jan 03, 2020
2.750
2.919
2.061
2.291
1,570,472
+0.32(+16.23%)
Jan 02, 2020
1.859
2.019
1.812
1.971
112,791
+0.15(+8.01%)
Dec 31, 2019
1.750
1.864
1.750
1.825
21,232
-0.01(-0.48%)
Dec 30, 2019
1.938
1.938
1.800
1.834
63,222
+0.01(+0.41%)
Dec 27, 2019
1.875
1.917
1.762
1.826
73,432
+0.02(+1.04%)
Dec 26, 2019
1.875
1.881
1.800
1.808
16,569
-0.03(-1.63%)
Dec 24, 2019
1.771
1.863
1.771
1.837
11,816
+0.07(+3.89%)
Dec 23, 2019
1.856
1.881
1.769
1.769
20,229
+0.00(+0.00%)
Dec 20, 2019
1.825
1.844
1.769
1.769
11,704
-0.04(-2.01%)
Dec 19, 2019
1.887
1.887
1.788
1.805
8,911
-0.05(-2.76%)
Dec 18, 2019
1.884
1.884
1.802
1.856
16,166
+0.10(+5.69%)
Dec 17, 2019
1.837
1.844
1.750
1.756
10,938
-0.08(-4.49%)
Dec 16, 2019
1.847
1.910
1.752
1.839
15,734
+0.00(+0.20%)
Dec 13, 2019
1.875
1.875
1.775
1.835
9,216
-0.01(-0.74%)
Dec 12, 2019
1.875
1.904
1.826
1.849
15,039
-0.03(-1.33%)
Dec 11, 2019
1.906
1.906
1.837
1.874
26,913
-0.02(-1.19%)
Dec 10, 2019
1.875
1.950
1.826
1.896
23,583
+0.05(+2.50%)
Dec 09, 2019
1.969
1.975
1.812
1.850
26,006
-0.03(-1.53%)
Dec 06, 2019
2.001
2.001
1.879
1.879
20,480
-0.06(-3.03%)
Dec 05, 2019
1.887
2.075
1.887
1.938
49,825
+0.05(+2.65%)
Dec 04, 2019
2.000
2.000
1.887
1.887
20,078
-0.03(-1.31%)
Dec 03, 2019
1.913
1.913
1.874
1.913
9,332
+0.01(+0.72%)
Dec 02, 2019
1.887
1.925
1.875
1.899
5,612
+0.01(+0.60%)
Nov 29, 2019
1.925
1.925
1.877
1.887
5,184
-0.01(-0.59%)
Nov 27, 2019
1.887
1.906
1.887
1.899
7,112
-0.00(-0.20%)
Nov 26, 2019
1.875
1.962
1.863
1.903
8,178
-0.02(-1.17%)
Nov 25, 2019
2.000
2.000
1.869
1.925
17,621
+0.02(+0.98%)
Nov 22, 2019
1.850
1.962
1.812
1.906
22,360
+0.07(+3.67%)
Nov 21, 2019
2.000
2.031
1.750
1.839
75,066
-0.13(-6.54%)
Nov 20, 2019
2.083
2.107
1.950
1.968
15,314
-0.05(-2.66%)
Nov 19, 2019
2.007
2.112
2.001
2.021
17,585
+0.01(+0.37%)
Nov 18, 2019
2.125
2.125
2.006
2.014
30,418
-0.12(-5.40%)
Nov 15, 2019
2.163
2.163
2.124
2.129
30,416
-0.03(-1.33%)
Nov 14, 2019
2.158
2.186
2.152
2.158
17,018
-0.03(-1.43%)
Nov 13, 2019
2.156
2.250
2.156
2.189
15,735
+0.03(+1.33%)
Nov 12, 2019
2.188
2.188
2.150
2.160
7,797
-0.02(-0.92%)
Nov 11, 2019
2.224
2.224
2.150
2.180
5,921
-0.01(-0.29%)
Nov 08, 2019
2.188
2.188
2.125
2.186
14,240
+0.02(+0.98%)
Nov 07, 2019
2.250
2.250
2.138
2.165
26,818
-0.07(-3.02%)
Nov 06, 2019
2.250
2.250
2.200
2.232
12,762
+0.00(+0.11%)
Nov 05, 2019
2.275
2.300
2.225
2.230
16,051
-0.06(-2.51%)
Nov 04, 2019
2.272
2.300
2.265
2.288
10,925
+0.03(+1.27%)
Nov 01, 2019
2.300
2.300
2.192
2.259
10,408
+0.07(+3.08%)
Oct 31, 2019
2.250
2.263
2.175
2.191
10,710
+0.00(+0.06%)
Oct 30, 2019
2.275
2.275
2.190
2.190
18,141
-0.06(-2.83%)
Oct 29, 2019
2.225
2.294
2.189
2.254
19,900
+0.05(+2.10%)
Oct 28, 2019
2.250
2.300
2.188
2.208
36,759
-0.02(-1.01%)
Oct 25, 2019
2.156
2.294
2.156
2.230
36,600
+0.07(+3.42%)
Oct 24, 2019
2.212
2.219
2.147
2.156
14,373
-0.07(-2.98%)
Oct 23, 2019
2.188
2.231
2.163
2.223
15,290
+0.00(+0.06%)
Oct 22, 2019
2.237
2.333
2.175
2.221
48,160
+0.05(+2.13%)
Oct 21, 2019
2.200
2.212
2.140
2.175
8,260
+0.01(+0.46%)
Oct 18, 2019
2.200
2.234
2.164
2.165
9,248
-0.03(-1.31%)
Oct 17, 2019
2.188
2.231
2.150
2.194
18,202
+0.04(+2.09%)
Oct 16, 2019
2.175
2.231
2.149
2.149
11,130
-0.06(-2.72%)
Oct 15, 2019
2.250
2.283
2.189
2.209
15,743
-0.03(-1.17%)
Oct 14, 2019
2.250
2.306
2.188
2.235
38,141
+0.03(+1.59%)
Oct 11, 2019
2.249
2.263
2.144
2.200
22,592
+0.02(+1.03%)
Oct 10, 2019
2.250
2.300
2.139
2.178
23,124
-0.07(-3.28%)
Oct 09, 2019
2.324
2.325
2.250
2.251
9,218
+0.00(+0.06%)
Oct 08, 2019
2.288
2.312
2.250
2.250
8,030
-0.05(-2.01%)
Oct 07, 2019
2.428
2.429
2.281
2.296
13,604
-0.04(-1.87%)
Oct 04, 2019
2.263
2.416
2.263
2.340
52,608
+0.08(+3.48%)
Oct 03, 2019
2.250
2.375
2.212
2.261
19,470
+0.04(+1.92%)
Oct 02, 2019
2.275
2.281
2.200
2.219
36,572
-0.09(-4.05%)
Oct 01, 2019
2.322
2.373
2.250
2.312
10,616
+0.05(+2.21%)
Sep 30, 2019
2.494
2.494
2.250
2.263
19,896
-0.07(-3.10%)
Sep 27, 2019
2.487
2.487
2.194
2.335
30,152
-0.02(-1.06%)
Sep 26, 2019
2.500
2.500
2.263
2.360
42,663
-0.05(-2.02%)
Sep 25, 2019
2.500
2.500
2.397
2.409
17,123
-0.04(-1.68%)
Sep 24, 2019
2.500
2.500
2.376
2.450
34,948
+0.01(+0.20%)
Sep 23, 2019
2.594
2.594
2.386
2.445
46,545
-0.06(-2.20%)
Sep 20, 2019
2.562
2.750
2.438
2.500
225,184
+0.02(+1.01%)
Sep 19, 2019
2.550
2.625
2.475
2.475
65,735
+0.01(+0.51%)
Sep 18, 2019
2.538
2.561
2.462
2.462
61,296
-0.10(-3.90%)
Sep 17, 2019
2.812
2.845
2.562
2.562
96,984
-0.24(-8.69%)
Sep 16, 2019
2.625
2.975
2.546
2.806
260,041
+0.27(+10.86%)
Sep 13, 2019
2.610
2.610
2.501
2.531
17,688
-0.01(-0.30%)
Sep 12, 2019
2.562
2.619
2.538
2.539
5,850
-0.02(-0.93%)
Sep 11, 2019
2.500
2.612
2.500
2.562
21,049
+0.04(+1.49%)
Sep 10, 2019
2.590
2.595
2.500
2.525
12,961
-0.06(-2.51%)
Sep 09, 2019
2.562
2.619
2.500
2.590
7,015
+0.08(+3.08%)
Sep 06, 2019
2.612
2.612
2.507
2.513
3,864
-0.02(-0.99%)
Sep 05, 2019
2.562
2.562
2.498
2.538
5,049
+0.04(+1.45%)
Sep 04, 2019
2.562
2.584
2.462
2.501
6,782
-0.03(-1.14%)
Sep 03, 2019
2.625
2.625
2.514
2.530
6,716
-0.01(-0.44%)
Aug 30, 2019
2.612
2.612
2.465
2.541
7,312
+0.08(+3.20%)
Aug 29, 2019
2.631
2.631
2.461
2.462
24,186
-0.06(-2.23%)
Aug 28, 2019
2.631
2.638
2.513
2.519
7,222
+0.00(+0.15%)
Aug 27, 2019
2.618
2.618
2.500
2.515
7,650
-0.03(-1.03%)
Aug 26, 2019
2.812
2.875
2.500
2.541
38,961
+0.07(+2.73%)
Aug 23, 2019
2.600
2.600
2.438
2.474
10,528
-0.06(-2.27%)
Aug 22, 2019
2.562
2.587
2.513
2.531
9,347
-0.02(-0.74%)
Aug 21, 2019
2.607
2.625
2.500
2.550
19,495
-0.06(-2.21%)
Aug 20, 2019
2.750
2.750
2.562
2.607
15,451
-0.04(-1.32%)
Aug 19, 2019
2.586
2.711
2.501
2.643
68,883
+0.18(+7.26%)
Aug 16, 2019
2.500
2.562
2.461
2.464
9,800
+0.00(+0.10%)
Aug 15, 2019
2.500
2.625
2.435
2.461
22,731
-0.02(-0.96%)
Aug 14, 2019
2.625
2.625
2.473
2.485
12,501
-0.06(-2.55%)
Aug 13, 2019
2.603
2.624
2.500
2.550
5,918
-0.05(-1.73%)
Aug 12, 2019
2.625
2.631
2.500
2.595
6,180
-0.03(-1.14%)
Aug 09, 2019
2.625
2.625
2.562
2.625
9,200
+0.08(+2.94%)
Aug 08, 2019
2.550
2.650
2.550
2.550
10,354
-0.01(-0.24%)
Aug 07, 2019
2.562
2.562
2.500
2.556
7,584
-0.01(-0.24%)
Aug 06, 2019
2.560
2.585
2.450
2.562
22,598
+0.00(+0.05%)
Aug 05, 2019
2.625
2.607
2.500
2.561
12,454
-0.03(-1.01%)
Aug 02, 2019
2.688
2.688
2.500
2.587
18,768
+0.05(+1.97%)
Aug 01, 2019
2.688
2.750
2.538
2.538
7,572
-0.09(-3.33%)
Jul 31, 2019
2.750
2.800
2.625
2.625
24,728
-0.16(-5.83%)
Jul 30, 2019
2.812
2.837
2.776
2.788
11,754
-0.01(-0.31%)
Jul 29, 2019
2.875
2.881
2.796
2.796
13,343
+0.00(+0.00%)
Jul 26, 2019
2.846
2.876
2.784
2.796
17,264
-0.02(-0.62%)
Jul 25, 2019
2.875
2.875
2.769
2.814
4,656
-0.01(-0.35%)
Jul 24, 2019
2.750
2.875
2.750
2.824
5,716
+0.02(+0.76%)
Jul 23, 2019
2.786
2.875
2.750
2.803
13,385
-0.01(-0.36%)
Jul 22, 2019
2.986
3.000
2.763
2.812
18,145
-0.05(-1.75%)
Jul 19, 2019
2.790
3.000
2.790
2.862
24,936
+0.07(+2.60%)
Jul 18, 2019
2.750
2.861
2.750
2.790
18,012
-0.03(-0.93%)
Jul 17, 2019
2.766
2.875
2.755
2.816
14,760
+0.07(+2.41%)
Jul 16, 2019
2.750
2.824
2.750
2.750
19,768
-0.02(-0.63%)
Jul 15, 2019
2.953
3.000
2.750
2.768
33,002
-0.04(-1.60%)
Jul 12, 2019
2.688
3.241
2.688
2.812
153,040
+0.06(+2.27%)
Jul 11, 2019
2.712
2.844
2.638
2.750
36,129
+0.00(+0.00%)
Jul 10, 2019
2.750
2.804
2.625
2.750
35,045
+0.08(+2.80%)
Jul 09, 2019
2.750
2.750
2.575
2.675
36,306
-0.01(-0.51%)
Jul 08, 2019
2.750
2.938
2.625
2.689
123,813
+0.04(+1.46%)
Jul 05, 2019
2.618
2.750
2.541
2.650
10,448
+0.11(+4.28%)
Jul 03, 2019
2.541
2.750
2.541
2.541
20,112
-0.03(-1.31%)
Jul 02, 2019
2.609
2.639
2.500
2.575
6,233
-0.03(-1.01%)
Jul 01, 2019
2.581
2.670
2.542
2.601
16,336
+0.06(+2.36%)
Jun 28, 2019
2.575
2.612
2.507
2.541
13,688
+0.04(+1.65%)
Jun 27, 2019
2.600
2.623
2.414
2.500
17,465
-0.10(-3.85%)
Jun 26, 2019
2.809
2.809
2.500
2.600
27,094
+0.02(+0.97%)
Jun 25, 2019
2.712
2.721
2.575
2.575
14,060
-0.07(-2.60%)
Jun 24, 2019
2.700
2.732
2.612
2.644
10,306
-0.06(-2.13%)
Jun 21, 2019
2.844
2.844
2.562
2.701
28,616
-0.06(-2.17%)
Jun 20, 2019
2.820
2.862
2.719
2.761
12,515
-0.03(-1.03%)
Jun 19, 2019
2.800
2.875
2.737
2.790
20,009
-0.01(-0.36%)
Jun 18, 2019
2.756
2.800
2.675
2.800
23,912
+0.03(+0.95%)
Jun 17, 2019
2.875
2.875
2.754
2.774
10,363
-0.07(-2.50%)
Jun 14, 2019
3.000
3.025
2.750
2.845
30,512
+0.14(+5.13%)
Jun 13, 2019
2.800
2.862
2.706
2.706
29,485
-0.00(-0.14%)
Jun 12, 2019
2.812
2.812
2.706
2.710
6,858
-0.04(-1.45%)
Jun 11, 2019
2.862
2.862
2.700
2.750
9,880
-0.01(-0.45%)
Jun 10, 2019
2.859
2.875
2.757
2.763
6,732
-0.01(-0.45%)
Jun 07, 2019
2.756
2.805
2.725
2.775
18,408
+0.04(+1.37%)
Jun 06, 2019
2.788
2.836
2.737
2.737
8,659
-0.08(-2.67%)
Jun 05, 2019
2.889
2.938
2.750
2.812
15,617
-0.02(-0.84%)
Jun 04, 2019
2.875
3.094
2.725
2.836
70,457
+0.00(+0.13%)
Jun 03, 2019
2.875
2.875
2.688
2.833
28,870
+0.01(+0.27%)
May 31, 2019
2.900
2.900
2.750
2.825
19,040
-0.06(-2.08%)
May 30, 2019
2.933
2.933
2.875
2.885
16,699
+0.01(+0.35%)
May 29, 2019
2.875
2.950
2.850
2.875
22,738
-0.12(-4.17%)
May 28, 2019
2.875
3.000
2.875
3.000
21,051
+0.03(+1.05%)
May 24, 2019
2.938
2.969
2.856
2.969
24,864
+0.06(+2.15%)
May 23, 2019
3.062
3.062
2.850
2.906
31,968
-0.06(-1.90%)
May 22, 2019
2.900
2.989
2.875
2.962
24,148
+0.04(+1.28%)
May 21, 2019
3.062
3.062
2.900
2.925
32,593
-0.12(-4.10%)
May 20, 2019
2.881
3.334
2.825
3.050
189,585
+0.14(+4.95%)
May 17, 2019
2.933
3.038
2.869
2.906
15,272
-0.09(-3.12%)
May 16, 2019
3.075
3.192
2.812
3.000
61,611
-0.11(-3.61%)
May 15, 2019
3.112
3.170
3.000
3.112
47,585
+0.05(+1.67%)
May 14, 2019
3.125
3.125
2.976
3.061
25,713
+0.06(+2.00%)
May 13, 2019
3.069
3.181
3.001
3.001
52,809
-0.09(-2.99%)
May 10, 2019
3.125
3.188
3.000
3.094
35,760
-0.06(-1.79%)
May 09, 2019
3.125
3.181
3.025
3.150
49,207
-0.01(-0.24%)
May 08, 2019
3.500
3.499
3.021
3.158
60,726
-0.17(-5.22%)
May 07, 2019
3.466
3.625
3.324
3.331
93,398
+0.04(+1.14%)
May 06, 2019
3.000
3.500
3.000
3.294
143,270
+0.24(+7.73%)
May 03, 2019
2.971
3.174
2.938
3.058
49,952
+0.09(+2.95%)
May 02, 2019
3.151
3.151
2.913
2.970
37,460
-0.05(-1.53%)
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.