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, 2021
1.640
1.660
1.620
1.630
92,600
-0.05(-2.98%)
Apr 29, 2021
1.720
1.730
1.620
1.680
144,678
-0.03(-1.75%)
Apr 28, 2021
1.650
1.750
1.650
1.710
323,762
+0.05(+3.01%)
Apr 27, 2021
1.700
1.710
1.610
1.660
168,889
-0.01(-0.60%)
Apr 26, 2021
1.620
1.709
1.620
1.670
227,976
+0.04(+2.45%)
Apr 23, 2021
1.520
1.630
1.520
1.630
211,900
+0.09(+5.84%)
Apr 22, 2021
1.590
1.590
1.500
1.540
152,533
-0.01(-0.65%)
Apr 21, 2021
1.420
1.550
1.400
1.550
184,947
+0.09(+6.16%)
Apr 20, 2021
1.570
1.580
1.440
1.460
334,446
-0.07(-4.58%)
Apr 19, 2021
1.490
1.590
1.490
1.530
202,892
+0.01(+0.66%)
Apr 16, 2021
1.580
1.580
1.500
1.520
345,800
-0.10(-6.17%)
Apr 15, 2021
1.710
1.712
1.590
1.620
287,773
-0.08(-4.71%)
Apr 14, 2021
1.650
1.770
1.650
1.700
356,700
+0.06(+3.66%)
Apr 13, 2021
1.750
1.780
1.610
1.640
454,397
-0.08(-4.65%)
Apr 12, 2021
1.870
1.870
1.700
1.720
287,086
-0.10(-5.49%)
Apr 09, 2021
1.820
1.870
1.800
1.820
232,000
-0.03(-1.62%)
Apr 08, 2021
1.930
1.940
1.790
1.850
644,242
-0.08(-4.15%)
Apr 07, 2021
2.070
2.090
1.900
1.930
832,448
-0.16(-7.66%)
Apr 06, 2021
2.040
2.260
2.020
2.090
2,149,453
+0.04(+1.95%)
Apr 05, 2021
2.120
2.120
2.011
2.050
318,776
-0.06(-2.84%)
Apr 01, 2021
1.980
2.150
1.960
2.110
1,219,700
+0.09(+4.46%)
Mar 31, 2021
2.070
2.100
2.000
2.020
474,229
+0.01(+0.50%)
Mar 30, 2021
2.030
2.130
1.960
2.010
1,655,815
-0.07(-3.37%)
Mar 29, 2021
2.120
2.140
2.020
2.080
560,704
-0.05(-2.35%)
Mar 26, 2021
2.030
2.140
1.990
2.130
471,700
+0.09(+4.41%)
Mar 25, 2021
2.040
2.052
1.900
2.040
605,208
-0.04(-1.92%)
Mar 24, 2021
2.150
2.280
2.040
2.080
1,768,801
-0.05(-2.35%)
Mar 23, 2021
2.190
2.250
2.040
2.130
695,792
-0.05(-2.29%)
Mar 22, 2021
2.160
2.240
2.080
2.180
1,177,316
+0.01(+0.46%)
Mar 19, 2021
2.070
2.210
2.020
2.170
1,008,200
+0.13(+6.37%)
Mar 18, 2021
2.120
2.200
2.010
2.040
554,870
-0.10(-4.67%)
Mar 17, 2021
2.100
2.218
2.080
2.140
296,413
-0.01(-0.47%)
Mar 16, 2021
2.270
2.300
2.110
2.150
701,886
-0.10(-4.44%)
Mar 15, 2021
2.250
2.310
2.160
2.250
816,354
+0.03(+1.35%)
Mar 12, 2021
2.300
2.340
2.200
2.220
571,900
-0.08(-3.48%)
Mar 11, 2021
2.320
2.370
2.270
2.300
1,108,021
-0.08(-3.36%)
Mar 10, 2021
2.140
2.470
2.120
2.380
5,042,001
+0.22(+10.19%)
Mar 09, 2021
2.050
2.180
2.050
2.160
832,573
+0.08(+3.85%)
Mar 08, 2021
2.040
2.190
2.030
2.080
958,660
-0.11(-5.02%)
Mar 05, 2021
2.300
2.320
1.910
2.190
1,054,800
-0.05(-2.23%)
Mar 04, 2021
2.310
2.550
2.060
2.240
2,953,741
-0.09(-3.86%)
Mar 03, 2021
2.300
2.420
2.270
2.330
843,480
-0.01(-0.43%)
Mar 02, 2021
2.440
2.500
2.320
2.340
708,240
-0.14(-5.65%)
Mar 01, 2021
2.340
2.520
2.340
2.480
1,278,832
+0.22(+9.73%)
Feb 26, 2021
2.540
2.570
2.210
2.260
1,600,400
-0.17(-7.00%)
Feb 25, 2021
2.340
2.600
2.270
2.430
1,982,116
+0.13(+5.65%)
Feb 24, 2021
2.310
2.510
2.260
2.300
1,184,055
+0.04(+1.77%)
Feb 23, 2021
2.500
2.500
1.990
2.260
1,318,192
-0.34(-13.08%)
Feb 22, 2021
2.620
2.790
2.550
2.600
1,319,112
+0.03(+1.17%)
Feb 19, 2021
2.700
2.750
2.530
2.570
958,700
-0.02(-0.77%)
Feb 18, 2021
3.100
3.100
2.590
2.590
1,498,686
-0.46(-15.08%)
Feb 17, 2021
3.120
3.210
2.870
3.050
1,551,312
-0.19(-5.86%)
Feb 16, 2021
2.970
3.550
2.950
3.240
5,360,240
+0.50(+18.25%)
Feb 12, 2021
2.680
2.950
2.580
2.740
1,948,000
+0.06(+2.24%)
Feb 11, 2021
2.970
3.000
2.650
2.680
1,568,815
-0.32(-10.67%)
Feb 10, 2021
2.770
3.250
2.450
3.000
6,605,179
+0.30(+11.11%)
Feb 09, 2021
2.580
2.750
2.450
2.700
3,564,104
+0.14(+5.47%)
Feb 08, 2021
2.480
2.640
2.330
2.560
5,367,618
+0.23(+9.87%)
Feb 05, 2021
2.410
2.590
2.280
2.330
2,423,600
-0.06(-2.51%)
Feb 04, 2021
2.290
2.460
2.190
2.390
2,368,388
+0.15(+6.70%)
Feb 03, 2021
2.210
2.320
2.180
2.240
1,375,936
+0.03(+1.36%)
Feb 02, 2021
2.250
2.380
2.130
2.210
2,728,429
-0.02(-0.90%)
Feb 01, 2021
2.350
2.360
2.150
2.230
1,262,557
-0.05(-2.19%)
Jan 29, 2021
2.270
2.650
2.140
2.280
6,080,500
-0.80(-25.97%)
Jan 28, 2021
2.110
3.170
1.880
3.080
25,826,658
+0.99(+47.37%)
Jan 27, 2021
2.090
2.270
2.040
2.090
1,067,800
-0.24(-10.30%)
Jan 26, 2021
2.390
2.900
2.230
2.330
3,104,946
+0.03(+1.30%)
Jan 25, 2021
2.050
2.590
1.920
2.300
5,378,068
+0.28(+13.86%)
Jan 22, 2021
1.920
2.020
1.850
2.020
494,000
+0.07(+3.59%)
Jan 21, 2021
1.970
1.980
1.920
1.950
354,536
-0.02(-1.02%)
Jan 20, 2021
1.950
2.010
1.900
1.970
1,023,369
+0.04(+2.07%)
Jan 19, 2021
1.830
1.980
1.820
1.930
721,595
+0.12(+6.63%)
Jan 15, 2021
2.050
2.060
1.790
1.810
721,800
-0.14(-7.18%)
Jan 14, 2021
1.990
2.040
1.920
1.950
494,694
-0.01(-0.51%)
Jan 13, 2021
2.140
2.140
1.940
1.960
505,149
-0.10(-4.85%)
Jan 12, 2021
1.930
2.090
1.903
2.060
1,652,139
+0.18(+9.57%)
Jan 11, 2021
1.810
1.900
1.800
1.880
192,102
+0.02(+1.08%)
Jan 08, 2021
1.940
1.940
1.800
1.860
434,000
+0.00(+0.00%)
Jan 07, 2021
1.860
1.930
1.840
1.860
326,016
+0.04(+2.20%)
Jan 06, 2021
1.920
2.030
1.800
1.820
848,884
-0.24(-11.65%)
Jan 05, 2021
1.720
2.110
1.700
2.060
4,868,588
+0.37(+21.89%)
Jan 04, 2021
1.710
1.750
1.680
1.690
299,941
-0.06(-3.43%)
Dec 31, 2020
1.750
1.750
1.750
889,779
+0.00(+0.00%)
Dec 30, 2020
1.710
1.870
1.700
1.750
889,779
+0.09(+5.42%)
Dec 29, 2020
1.710
1.740
1.650
1.660
479,644
-0.05(-2.92%)
Dec 28, 2020
1.690
1.720
1.670
1.710
377,142
+0.01(+0.59%)
Dec 24, 2020
1.750
1.780
1.680
1.700
955,200
+0.01(+0.59%)
Dec 23, 2020
1.650
1.710
1.650
1.690
186,210
+0.03(+1.81%)
Dec 22, 2020
1.670
1.680
1.620
1.660
170,439
-0.03(-1.78%)
Dec 21, 2020
1.670
1.690
1.650
1.690
196,841
-0.02(-1.17%)
Dec 18, 2020
1.710
1.730
1.690
1.710
181,000
-0.02(-1.16%)
Dec 17, 2020
1.730
1.770
1.720
1.730
156,750
-0.01(-0.57%)
Dec 16, 2020
1.800
1.800
1.730
1.740
254,745
-0.04(-2.25%)
Dec 15, 2020
1.690
1.780
1.680
1.780
308,594
+0.01(+0.56%)
Dec 14, 2020
1.750
1.770
1.670
1.770
811,646
+0.07(+4.12%)
Dec 11, 2020
1.730
1.750
1.660
1.700
282,900
-0.04(-2.30%)
Dec 10, 2020
1.600
1.750
1.600
1.740
723,929
+0.12(+7.41%)
Dec 09, 2020
1.650
1.680
1.600
1.620
599,926
-0.03(-1.82%)
Dec 08, 2020
1.660
1.700
1.650
1.650
237,816
-0.02(-1.20%)
Dec 07, 2020
1.700
1.700
1.600
1.670
299,357
-0.05(-2.91%)
Dec 04, 2020
1.680
1.790
1.680
1.720
467,800
+0.04(+2.38%)
Dec 03, 2020
1.660
1.700
1.650
1.680
348,076
-0.05(-2.89%)
Dec 02, 2020
1.610
1.830
1.590
1.730
1,628,882
+0.09(+5.49%)
Dec 01, 2020
1.580
1.640
1.560
1.640
1,418,625
+0.05(+3.14%)
Nov 30, 2020
1.710
1.720
1.570
1.590
449,401
-0.10(-6.19%)
Nov 27, 2020
1.660
1.740
1.630
1.695
334,500
+0.04(+2.11%)
Nov 25, 2020
1.650
1.700
1.610
1.660
722,900
-0.24(-12.63%)
Nov 24, 2020
1.710
1.910
1.550
1.900
2,467,150
+0.38(+25.00%)
Nov 23, 2020
1.520
1.530
1.490
1.520
268,230
+0.02(+1.33%)
Nov 20, 2020
1.540
1.560
1.500
1.500
315,300
-0.02(-1.32%)
Nov 19, 2020
1.570
1.570
1.490
1.520
243,314
-0.01(-0.65%)
Nov 18, 2020
1.530
1.640
1.510
1.530
481,144
+0.00(+0.00%)
Nov 17, 2020
1.450
1.550
1.440
1.530
224,991
+0.06(+4.08%)
Nov 16, 2020
1.450
1.510
1.390
1.470
323,365
+0.06(+4.26%)
Nov 13, 2020
1.450
1.460
1.400
1.410
179,900
+0.00(+0.00%)
Nov 12, 2020
1.420
1.480
1.400
1.410
188,136
-0.04(-2.76%)
Nov 11, 2020
1.460
1.520
1.440
1.450
169,230
+0.01(+0.69%)
Nov 10, 2020
1.470
1.490
1.380
1.440
315,938
-0.02(-1.37%)
Nov 09, 2020
1.520
1.580
1.450
1.460
1,034,656
+0.10(+7.35%)
Nov 06, 2020
1.370
1.444
1.360
1.360
195,300
-0.03(-2.16%)
Nov 05, 2020
1.380
1.430
1.370
1.390
122,918
+0.01(+0.72%)
Nov 04, 2020
1.520
1.520
1.370
1.380
248,119
-0.10(-6.76%)
Nov 03, 2020
1.460
1.520
1.450
1.480
278,819
+0.02(+1.37%)
Nov 02, 2020
1.500
1.500
1.430
1.460
160,793
-0.02(-1.35%)
Oct 30, 2020
1.430
1.580
1.400
1.480
772,300
+0.04(+2.78%)
Oct 29, 2020
1.510
1.510
1.410
1.440
143,180
-0.01(-0.69%)
Oct 28, 2020
1.510
1.510
1.440
1.450
193,193
-0.08(-5.23%)
Oct 27, 2020
1.540
1.590
1.500
1.530
266,858
+0.01(+0.66%)
Oct 26, 2020
1.570
1.600
1.520
1.520
351,174
-0.06(-3.80%)
Oct 23, 2020
1.660
1.660
1.553
1.580
187,000
-0.03(-1.86%)
Oct 22, 2020
1.610
1.680
1.560
1.610
554,975
-0.03(-1.83%)
Oct 21, 2020
1.760
1.840
1.630
1.640
551,147
-0.11(-6.29%)
Oct 20, 2020
1.610
1.900
1.550
1.750
2,235,428
+0.15(+9.37%)
Oct 19, 2020
1.690
1.710
1.600
1.600
430,301
-0.09(-5.33%)
Oct 16, 2020
1.760
1.790
1.690
1.690
547,800
-0.13(-7.14%)
Oct 15, 2020
1.750
1.840
1.750
1.820
390,142
+0.00(+0.00%)
Oct 14, 2020
1.810
1.850
1.730
1.820
1,041,905
+0.01(+0.55%)
Oct 13, 2020
1.770
1.940
1.680
1.810
2,032,710
+0.06(+3.43%)
Oct 12, 2020
1.900
1.930
1.740
1.750
682,456
-0.14(-7.41%)
Oct 09, 2020
2.170
2.200
1.750
1.890
2,625,800
-0.45(-19.23%)
Oct 08, 2020
1.850
2.720
1.800
2.340
12,068,610
+0.43(+22.51%)
Oct 07, 2020
1.680
1.920
1.560
1.910
2,105,439
+0.28(+17.18%)
Oct 06, 2020
1.570
1.780
1.480
1.630
3,491,598
+0.10(+6.54%)
Oct 05, 2020
1.480
1.550
1.410
1.530
1,234,802
+0.00(+0.00%)
Oct 02, 2020
1.720
1.730
1.510
1.530
1,271,500
-0.09(-5.56%)
Oct 01, 2020
1.810
1.900
1.600
1.620
2,058,028
-0.32(-16.49%)
Sep 30, 2020
2.300
2.550
1.920
1.940
4,278,924
-1.04(-34.90%)
Sep 29, 2020
3.050
6.360
2.750
2.980
146,009,152
+1.89(+172.94%)
Sep 28, 2020
1.120
1.170
1.060
1.092
224,979
-0.04(-3.38%)
Sep 25, 2020
1.050
1.200
1.010
1.130
718,600
+0.09(+8.65%)
Sep 24, 2020
1.050
1.050
0.9801
1.040
217,907
+0.07(+7.22%)
Sep 23, 2020
1.050
1.050
0.9400
0.9700
167,778
-0.03(-2.99%)
Sep 22, 2020
1.050
1.050
0.9800
0.9999
67,570
-0.00(-0.01%)
Sep 21, 2020
0.9878
1.020
0.9800
1.000
154,196
-0.02(-1.96%)
Sep 18, 2020
0.9700
1.020
0.9700
1.020
99,000
+0.02(+2.00%)
Sep 17, 2020
0.9699
1.010
0.9506
1.000
210,092
+0.01(+1.01%)
Sep 16, 2020
1.000
1.030
0.9600
0.9900
177,565
-0.01(-1.49%)
Sep 15, 2020
0.9572
1.050
0.9450
1.005
317,595
+0.04(+4.69%)
Sep 14, 2020
0.9000
0.9600
0.8600
0.9600
524,864
+0.04(+4.27%)
Sep 11, 2020
0.9700
0.9799
0.9050
0.9207
158,700
-0.06(-6.05%)
Sep 10, 2020
0.9800
0.9900
0.9500
0.9800
166,610
-0.01(-0.97%)
Sep 09, 2020
0.9900
0.9938
0.9399
0.9896
355,522
+0.01(+0.98%)
Sep 08, 2020
1.060
1.060
0.9400
0.9800
531,525
-0.11(-10.09%)
Sep 04, 2020
1.140
1.170
1.020
1.090
513,900
-0.11(-9.17%)
Sep 03, 2020
1.210
1.210
1.130
1.200
753,128
-0.01(-0.83%)
Sep 02, 2020
1.240
1.270
1.150
1.210
354,676
-0.04(-3.20%)
Sep 01, 2020
1.350
1.380
1.220
1.250
485,908
-0.13(-9.42%)
Aug 31, 2020
1.450
1.460
1.350
1.380
374,144
-0.06(-4.17%)
Aug 28, 2020
1.500
1.500
1.400
1.440
279,000
-0.08(-5.26%)
Aug 27, 2020
1.450
1.600
1.410
1.520
1,650,511
+0.10(+7.04%)
Aug 26, 2020
1.450
1.530
1.360
1.420
887,340
+0.01(+0.71%)
Aug 25, 2020
1.450
1.460
1.390
1.410
179,909
-0.05(-3.42%)
Aug 24, 2020
1.380
1.520
1.330
1.460
432,545
-0.08(-5.19%)
Aug 21, 2020
1.610
1.640
1.500
1.540
1,289,000
+0.07(+4.76%)
Aug 20, 2020
1.300
1.500
1.260
1.470
852,398
+0.16(+12.21%)
Aug 19, 2020
1.380
1.405
1.280
1.310
216,402
-0.07(-5.07%)
Aug 18, 2020
1.330
1.420
1.320
1.380
379,103
+0.06(+4.55%)
Aug 17, 2020
1.380
1.380
1.250
1.320
441,173
-0.05(-3.65%)
Aug 14, 2020
1.440
1.470
1.350
1.370
228,000
-0.09(-6.16%)
Aug 13, 2020
1.490
1.490
1.450
1.460
165,458
-0.04(-2.67%)
Aug 12, 2020
1.530
1.550
1.470
1.500
258,359
-0.01(-0.66%)
Aug 11, 2020
1.560
1.600
1.510
1.510
331,550
-0.06(-3.82%)
Aug 10, 2020
1.470
1.750
1.460
1.570
2,366,100
+0.10(+6.80%)
Aug 07, 2020
1.470
1.530
1.430
1.470
581,700
-0.04(-2.65%)
Aug 06, 2020
1.520
1.580
1.440
1.510
451,816
-0.09(-5.63%)
Aug 05, 2020
1.620
1.700
1.500
1.600
1,062,942
-0.06(-3.61%)
Aug 04, 2020
1.800
1.860
1.630
1.660
3,188,738
+0.04(+2.47%)
Aug 03, 2020
1.900
1.950
1.420
1.620
3,154,382
+0.01(+0.54%)
Jul 31, 2020
1.700
1.975
1.512
1.611
1,468,712
+0.01(+0.78%)
Jul 30, 2020
1.475
1.625
1.425
1.599
348,850
+0.12(+8.39%)
Jul 29, 2020
1.500
1.529
1.450
1.475
136,756
-0.02(-1.67%)
Jul 28, 2020
1.500
1.500
1.500
1.500
157,984
+0.03(+2.21%)
Jul 27, 2020
1.544
1.561
1.405
1.468
286,391
-0.08(-4.94%)
Jul 24, 2020
1.542
1.575
1.538
1.544
118,776
-0.04(-2.45%)
Jul 23, 2020
1.663
1.663
1.538
1.583
193,316
-0.03(-1.86%)
Jul 22, 2020
1.663
1.663
1.583
1.613
338,458
-0.01(-0.69%)
Jul 21, 2020
1.587
1.657
1.546
1.624
638,412
+0.04(+2.85%)
Jul 20, 2020
1.623
1.625
1.575
1.579
142,011
-0.03(-1.64%)
Jul 17, 2020
1.625
1.637
1.596
1.605
132,200
+0.00(+0.08%)
Jul 16, 2020
1.683
1.683
1.596
1.604
178,776
-0.03(-1.84%)
Jul 15, 2020
1.684
1.684
1.625
1.634
109,643
-0.00(-0.08%)
Jul 14, 2020
1.729
1.729
1.625
1.635
174,997
-0.08(-4.66%)
Jul 13, 2020
1.731
1.731
1.669
1.715
141,055
+0.03(+1.48%)
Jul 10, 2020
1.665
1.728
1.641
1.690
148,440
+0.02(+1.35%)
Jul 09, 2020
1.716
1.725
1.650
1.667
102,476
-0.06(-3.26%)
Jul 08, 2020
1.626
1.744
1.600
1.724
365,090
+0.02(+1.10%)
Jul 07, 2020
1.712
1.746
1.645
1.705
176,980
-0.01(-0.80%)
Jul 06, 2020
1.775
1.775
1.700
1.719
188,515
+0.00(+0.07%)
Jul 02, 2020
1.750
1.798
1.704
1.718
194,328
-0.03(-1.58%)
Jul 01, 2020
1.742
1.812
1.725
1.745
180,438
-0.00(-0.29%)
Jun 30, 2020
1.751
1.788
1.688
1.750
194,423
-0.03(-1.62%)
Jun 29, 2020
1.756
1.843
1.750
1.779
224,082
-0.01(-0.84%)
Jun 26, 2020
1.850
1.899
1.776
1.794
278,832
-0.06(-3.11%)
Jun 25, 2020
1.821
1.875
1.821
1.851
264,441
-0.00(-0.13%)
Jun 24, 2020
1.938
1.946
1.825
1.854
365,469
-0.14(-6.79%)
Jun 23, 2020
2.001
2.188
1.938
1.989
1,508,346
+0.14(+7.43%)
Jun 22, 2020
1.988
1.988
1.762
1.851
412,067
+0.01(+0.41%)
Jun 19, 2020
2.000
2.000
1.844
1.844
312,096
-0.06(-3.09%)
Jun 18, 2020
1.969
1.986
1.875
1.903
224,371
+0.03(+1.47%)
Jun 17, 2020
1.969
2.000
1.875
1.875
322,496
-0.19(-9.37%)
Jun 16, 2020
2.144
2.144
1.945
2.069
461,956
+0.10(+5.35%)
Jun 15, 2020
1.789
2.125
1.762
1.964
691,019
+0.08(+4.18%)
Jun 12, 2020
1.938
2.024
1.863
1.885
322,144
+0.01(+0.53%)
Jun 11, 2020
2.000
2.125
1.750
1.875
469,663
-0.25(-11.76%)
Jun 10, 2020
2.125
2.250
2.000
2.125
720,538
-0.05(-2.30%)
Jun 09, 2020
2.375
2.375
1.887
2.175
1,270,156
-0.39(-15.16%)
Jun 08, 2020
2.438
2.737
2.300
2.564
3,079,767
+0.44(+20.79%)
Jun 05, 2020
1.750
2.125
1.688
2.123
1,899,608
+0.48(+29.13%)
Jun 04, 2020
1.624
1.656
1.538
1.644
401,204
+0.08(+5.37%)
Jun 03, 2020
1.625
1.625
1.538
1.560
255,720
-0.00(-0.16%)
Jun 02, 2020
1.594
1.624
1.525
1.562
282,610
+0.02(+1.21%)
Jun 01, 2020
1.524
1.562
1.508
1.544
200,557
+0.01(+0.65%)
May 29, 2020
1.600
1.600
1.512
1.534
146,448
+0.02(+1.40%)
May 28, 2020
1.556
1.625
1.512
1.512
257,886
-0.05(-3.04%)
May 27, 2020
1.647
1.647
1.512
1.560
290,915
-0.10(-5.81%)
May 26, 2020
1.688
1.688
1.631
1.656
182,512
-0.02(-1.49%)
May 22, 2020
1.675
1.681
1.624
1.681
169,320
+0.02(+1.05%)
May 21, 2020
1.666
1.688
1.625
1.664
141,847
-0.02(-0.97%)
May 20, 2020
1.712
1.712
1.656
1.680
154,049
-0.02(-1.32%)
May 19, 2020
1.750
1.750
1.673
1.702
177,136
-0.02(-1.38%)
May 18, 2020
1.675
1.738
1.639
1.726
295,963
+0.05(+2.91%)
May 15, 2020
1.641
1.688
1.637
1.677
157,056
-0.03(-1.90%)
May 14, 2020
1.689
1.710
1.500
1.710
173,552
+0.04(+2.47%)
May 13, 2020
1.750
1.750
1.625
1.669
259,211
-0.04(-2.41%)
May 12, 2020
1.812
1.812
1.701
1.710
255,342
-0.05(-2.98%)
May 11, 2020
1.761
1.800
1.750
1.762
289,014
+0.00(+0.07%)
May 08, 2020
1.837
1.837
1.751
1.761
309,208
-0.01(-0.77%)
May 07, 2020
1.750
1.788
1.725
1.775
235,930
+0.02(+1.43%)
May 06, 2020
1.854
1.863
1.728
1.750
271,896
-0.11(-6.04%)
May 05, 2020
1.794
1.899
1.762
1.863
598,893
+0.10(+5.60%)
May 04, 2020
1.837
1.837
1.750
1.764
361,821
-0.07(-4.01%)
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.