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
Abrasilver Resource Corp
(OP:
ABBRF
)
0.4029
UNCHANGED
Last Price
Updated: 3:57 PM EDT, May 21, 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
0.0632
0.0637
0.0575
0.0575
56,893
-0.00(-5.58%)
Apr 29, 2020
0.0647
0.0647
0.0550
0.0609
265,900
+0.00(+1.50%)
Apr 28, 2020
0.0610
0.0639
0.0570
0.0600
195,650
-0.00(-4.61%)
Apr 27, 2020
0.0607
0.0664
0.0573
0.0629
134,260
-0.00(-3.23%)
Apr 24, 2020
0.0649
0.0678
0.0649
0.0650
101,600
+0.01(+11.30%)
Apr 23, 2020
0.0634
0.0689
0.0584
0.0584
168,254
-0.00(-5.50%)
Apr 22, 2020
0.0672
0.0672
0.0593
0.0618
213,500
-0.00(-4.78%)
Apr 21, 2020
0.0599
0.0649
0.0550
0.0649
87,400
+0.00(+8.35%)
Apr 20, 2020
0.0620
0.0690
0.0560
0.0599
406,842
-0.01(-7.85%)
Apr 17, 2020
0.0690
0.0699
0.0625
0.0650
538,500
+0.00(+1.88%)
Apr 16, 2020
0.0584
0.0638
0.0550
0.0638
192,160
+0.01(+9.43%)
Apr 15, 2020
0.0587
0.0641
0.0511
0.0583
133,904
-0.01(-10.99%)
Apr 14, 2020
0.0553
0.0700
0.0535
0.0655
359,391
+0.02(+33.67%)
Apr 13, 2020
0.0480
0.0537
0.0480
0.0490
36,700
+0.00(+1.87%)
Apr 09, 2020
0.0513
0.0549
0.0481
0.0481
171,000
-0.00(-3.80%)
Apr 08, 2020
0.0500
0.0500
0.0465
0.0500
7,500
-0.00(-1.96%)
Apr 07, 2020
0.0460
0.0510
0.0460
0.0510
35,500
+0.00(+2.82%)
Apr 06, 2020
0.0482
0.0510
0.0450
0.0496
72,500
-0.00(-0.80%)
Apr 03, 2020
0.0540
0.0569
0.0500
0.0500
94,100
-0.00(-4.76%)
Apr 02, 2020
0.0391
0.0569
0.0391
0.0525
117,010
+0.01(+19.32%)
Apr 01, 2020
0.0421
0.0440
0.0421
0.0440
15,000
+0.00(+0.00%)
Mar 31, 2020
0.0440
0.0440
0.0440
0.0440
10,000
+0.00(+0.00%)
Mar 30, 2020
0.0385
0.0440
0.0385
0.0440
9,363
-0.00(-0.23%)
Mar 27, 2020
0.0400
0.0441
0.0400
0.0441
44,000
-0.00(-10.00%)
Mar 26, 2020
0.0496
0.0496
0.0437
0.0490
58,500
+0.00(+5.15%)
Mar 25, 2020
0.0478
0.0517
0.0424
0.0466
63,200
-0.01(-13.06%)
Mar 24, 2020
0.0406
0.0536
0.0406
0.0536
306,400
+0.01(+32.67%)
Mar 23, 2020
0.0388
0.0404
0.0330
0.0404
70,000
-0.00(-1.70%)
Mar 20, 2020
0.0398
0.0411
0.0362
0.0411
54,000
+0.01(+14.17%)
Mar 19, 2020
0.0257
0.0360
0.0257
0.0360
24,432
+0.00(+9.42%)
Mar 18, 2020
0.0483
0.0483
0.0300
0.0329
131,000
-0.01(-20.72%)
Mar 17, 2020
0.0329
0.0435
0.0295
0.0415
359,592
+0.01(+29.69%)
Mar 16, 2020
0.0410
0.0410
0.0264
0.0320
104,000
-0.01(-28.09%)
Mar 13, 2020
0.0400
0.0463
0.0345
0.0445
228,700
+0.00(+8.54%)
Mar 12, 2020
0.0424
0.0449
0.0350
0.0410
132,672
-0.01(-13.32%)
Mar 11, 2020
0.0499
0.0559
0.0400
0.0473
801,849
-0.01(-19.01%)
Mar 10, 2020
0.0574
0.0584
0.0498
0.0584
118,734
+0.00(+1.74%)
Mar 09, 2020
0.0610
0.0629
0.0490
0.0574
300,470
-0.01(-14.07%)
Mar 06, 2020
0.0610
0.0676
0.0610
0.0668
53,600
+0.00(+2.77%)
Mar 05, 2020
0.0677
0.0677
0.0550
0.0650
419,742
-0.00(-2.99%)
Mar 04, 2020
0.0674
0.0674
0.0625
0.0670
5,542
+0.00(+1.36%)
Mar 03, 2020
0.0740
0.0740
0.0620
0.0661
212,182
-0.01(-10.43%)
Mar 02, 2020
0.0651
0.0760
0.0604
0.0738
404,700
+0.02(+43.58%)
Feb 28, 2020
0.0651
0.0651
0.0514
0.0514
203,100
-0.02(-24.19%)
Feb 27, 2020
0.0790
0.0790
0.0640
0.0678
489,562
-0.01(-14.29%)
Feb 26, 2020
0.0690
0.0830
0.0690
0.0791
180,598
-0.00(-1.49%)
Feb 25, 2020
0.0790
0.0831
0.0773
0.0803
226,450
-0.01(-7.38%)
Feb 24, 2020
0.0860
0.0886
0.0783
0.0867
161,949
+0.00(+2.00%)
Feb 21, 2020
0.0867
0.0885
0.0761
0.0850
264,400
-0.00(-5.56%)
Feb 20, 2020
0.0920
0.0920
0.0757
0.0900
228,821
-0.00(-2.17%)
Feb 19, 2020
0.0830
0.0950
0.0790
0.0920
350,617
+0.02(+24.32%)
Feb 18, 2020
0.0730
0.0790
0.0729
0.0740
116,199
+0.00(+4.96%)
Feb 14, 2020
0.0564
0.0705
0.0564
0.0705
410,900
+0.01(+17.50%)
Feb 13, 2020
0.0556
0.0600
0.0520
0.0600
118,430
+0.01(+21.46%)
Feb 12, 2020
0.0482
0.0494
0.0445
0.0494
182,250
+0.00(+5.11%)
Feb 11, 2020
0.0499
0.0499
0.0410
0.0470
208,600
-0.00(-6.93%)
Feb 10, 2020
0.0505
0.0505
0.0505
0.0505
2,000
+0.00(+1.00%)
Feb 07, 2020
0.0459
0.0538
0.0459
0.0500
266,400
-0.00(-5.66%)
Feb 06, 2020
0.0521
0.0552
0.0500
0.0530
65,440
+0.00(+6.00%)
Feb 05, 2020
0.0532
0.0532
0.0500
0.0500
3,800
-0.00(-7.24%)
Feb 04, 2020
0.0500
0.0539
0.0500
0.0539
16,000
+0.00(+7.16%)
Feb 03, 2020
0.0480
0.0503
0.0441
0.0503
178,431
+0.00(+0.60%)
Jan 31, 2020
0.0467
0.0500
0.0454
0.0500
174,200
+0.00(+7.07%)
Jan 30, 2020
0.0479
0.0479
0.0462
0.0467
280,800
-0.00(-0.64%)
Jan 29, 2020
0.0489
0.0489
0.0455
0.0470
89,404
-0.00(-9.44%)
Jan 28, 2020
0.0520
0.0549
0.0445
0.0519
346,099
+0.01(+16.89%)
Jan 24, 2020
0.0444
0.0444
0.0444
0
+0.00(+5.71%)
Jan 23, 2020
0.0420
0.0420
0.0420
0.0420
20,100
-0.00(-2.55%)
Jan 21, 2020
0.0431
0.0431
0.0431
0
-0.00(-6.91%)
Jan 17, 2020
0.0432
0.0463
0.0432
0.0463
8,400
+0.00(+7.67%)
Jan 16, 2020
0.0462
0.0462
0.0430
0.0430
7,000
-0.01(-11.34%)
Jan 15, 2020
0.0485
0.0485
0.0485
0.0485
2,500
+0.01(+30.73%)
Jan 13, 2020
0.0371
0.0371
0.0371
0
-0.00(-11.67%)
Jan 10, 2020
0.0462
0.0462
0.0408
0.0420
58,500
-0.00(-5.19%)
Jan 09, 2020
0.0443
0.0443
0.0443
40
+0.00(+0.00%)
Jan 08, 2020
0.0411
0.0443
0.0411
0.0443
45,000
-0.00(-4.32%)
Jan 07, 2020
0.0448
0.0494
0.0416
0.0463
87,800
-0.00(-7.40%)
Jan 06, 2020
0.0490
0.0500
0.0429
0.0500
160,100
+0.01(+15.21%)
Jan 03, 2020
0.0490
0.0490
0.0429
0.0434
60,200
-0.01(-11.43%)
Jan 02, 2020
0.0465
0.0490
0.0429
0.0490
44,000
+0.00(+8.65%)
Dec 31, 2019
0.0490
0.0490
0.0451
0.0451
59,200
+0.00(+2.04%)
Dec 30, 2019
0.0470
0.0494
0.0442
0.0442
32,000
-0.00(-9.80%)
Dec 27, 2019
0.0462
0.0492
0.0441
0.0490
7,700
-0.00(-3.92%)
Dec 26, 2019
0.0509
0.0510
0.0509
0.0510
20,000
+0.00(+10.63%)
Dec 24, 2019
0.0376
0.0469
0.0376
0.0461
345,000
+0.01(+15.25%)
Dec 23, 2019
0.0399
0.0405
0.0399
0.0400
20,250
-0.00(-1.23%)
Dec 20, 2019
0.0405
0.0405
0.0405
0.0405
300
-0.00(-0.49%)
Dec 19, 2019
0.0407
0.0407
0.0407
0.0407
10,000
-0.00(-0.73%)
Dec 18, 2019
0.0432
0.0432
0.0410
0.0410
30,000
-0.01(-14.94%)
Dec 16, 2019
0.0482
0.0482
0.0482
0
-0.00(-0.21%)
Dec 13, 2019
0.0483
0.0483
0.0483
0.0483
5,500
+0.00(+8.54%)
Dec 12, 2019
0.0445
0.0445
0.0445
0.0445
4,999
+0.01(+41.27%)
Dec 10, 2019
0.0315
0.0315
0.0315
0
-0.00(-10.26%)
Dec 06, 2019
0.0351
0.0351
0.0351
0
+0.00(+5.41%)
Dec 05, 2019
0.0352
0.0352
0.0333
0.0333
110,284
-0.00(-5.13%)
Dec 04, 2019
0.0391
0.0391
0.0351
0.0351
67,128
-0.00(-10.00%)
Dec 02, 2019
0.0390
0.0390
0.0390
0
+0.00(+11.43%)
Nov 27, 2019
0.0350
0.0350
0.0350
0
-0.00(-2.51%)
Nov 21, 2019
0.0359
0.0359
0.0359
0
+0.00(+2.57%)
Nov 20, 2019
0.0350
0.0350
0.0350
0.0350
10,750
-0.00(-9.09%)
Nov 13, 2019
0.0385
0.0385
0.0385
0
+0.00(+1.58%)
Nov 12, 2019
0.0379
0.0379
0.0379
0.0379
120
-0.00(-2.82%)
Nov 11, 2019
0.0390
0.0390
0.0390
0.0390
15,200
+0.00(+11.43%)
Nov 08, 2019
0.0479
0.0479
0.0350
0.0350
75,200
-0.01(-20.09%)
Nov 06, 2019
0.0438
0.0438
0.0438
0
-0.00(-6.81%)
Nov 05, 2019
0.0470
0.0470
0.0470
0.0470
85,600
+0.00(+0.00%)
Nov 04, 2019
0.0470
0.0470
0.0470
0.0470
50,000
-0.00(-6.93%)
Nov 01, 2019
0.0458
0.0509
0.0430
0.0505
129,300
+0.00(+5.21%)
Oct 31, 2019
0.0480
0.0480
0.0480
0.0480
8,000
+0.00(+0.00%)
Oct 29, 2019
0.0480
0.0480
0.0480
0
+0.00(+8.84%)
Oct 25, 2019
0.0441
0.0441
0.0441
0
+0.00(+10.25%)
Oct 24, 2019
0.0400
0.0400
0.0350
0.0400
96,000
-0.00(-4.76%)
Oct 23, 2019
0.0420
0.0420
0.0420
0.0420
10,000
+0.00(+6.60%)
Oct 22, 2019
0.0440
0.0440
0.0394
0.0394
20,000
+0.00(+1.03%)
Oct 18, 2019
0.0390
0.0390
0.0390
0
-0.00(-1.27%)
Oct 16, 2019
0.0395
0.0395
0.0395
0
-0.00(-1.25%)
Oct 10, 2019
0.0400
0.0400
0.0400
0
-0.00(-6.98%)
Oct 08, 2019
0.0430
0.0430
0.0430
0
-0.00(-9.66%)
Oct 02, 2019
0.0476
0.0476
0.0476
0
-0.00(-0.63%)
Oct 01, 2019
0.0423
0.0479
0.0390
0.0479
11,100
+0.01(+14.59%)
Sep 26, 2019
0.0418
0.0418
0.0418
0
-0.00(-4.35%)
Sep 25, 2019
0.0490
0.0490
0.0437
0.0437
27,400
-0.00(-7.02%)
Sep 23, 2019
0.0470
0.0470
0.0470
0
+0.01(+23.68%)
Sep 18, 2019
0.0380
0.0380
0.0380
0
-0.01(-14.99%)
Sep 16, 2019
0.0447
0.0447
0.0447
0
-0.01(-10.42%)
Sep 12, 2019
0.0499
0.0499
0.0499
0
+0.00(+4.18%)
Sep 10, 2019
0.0479
0.0479
0.0479
0
-0.00(-0.42%)
Sep 09, 2019
0.0533
0.0533
0.0481
0.0481
20,250
-0.01(-12.70%)
Sep 06, 2019
0.0530
0.0551
0.0503
0.0551
50,100
-0.00(-8.17%)
Sep 05, 2019
0.0500
0.0600
0.0500
0.0600
9,000
+0.01(+13.21%)
Sep 04, 2019
0.0600
0.0600
0.0494
0.0530
26,039
-0.01(-8.62%)
Sep 03, 2019
0.0565
0.0580
0.0565
0.0580
7,800
+0.00(+5.45%)
Aug 30, 2019
0.0520
0.0550
0.0520
0.0550
60,000
+0.00(+7.42%)
Aug 29, 2019
0.0600
0.0600
0.0512
0.0512
13,200
-0.00(-6.91%)
Aug 28, 2019
0.0480
0.0650
0.0480
0.0550
40,600
+0.00(+0.18%)
Aug 27, 2019
0.0563
0.0563
0.0549
0.0549
32,500
-0.00(-5.34%)
Aug 26, 2019
0.0523
0.0580
0.0511
0.0580
65,000
-0.00(-4.13%)
Aug 23, 2019
0.0605
0.0605
0.0605
0.0605
14,000
+0.01(+21.00%)
Aug 22, 2019
0.0500
0.0500
0.0500
0.0500
10,000
+0.00(+0.00%)
Aug 21, 2019
0.0580
0.0580
0.0500
0.0500
69,000
+0.00(+0.20%)
Aug 20, 2019
0.0500
0.0552
0.0499
0.0499
145,000
-0.00(-0.20%)
Aug 19, 2019
0.0526
0.0526
0.0500
0.0500
15,000
-0.00(-3.85%)
Aug 16, 2019
0.0452
0.0566
0.0452
0.0520
121,400
+0.00(+4.00%)
Aug 15, 2019
0.0470
0.0500
0.0439
0.0500
49,500
+0.00(+0.00%)
Aug 14, 2019
0.0537
0.0537
0.0439
0.0500
583,573
-0.01(-17.49%)
Aug 13, 2019
0.0606
0.0606
0.0518
0.0606
41,000
-0.00(-3.81%)
Aug 12, 2019
0.0654
0.0682
0.0575
0.0630
147,148
+0.00(+2.11%)
Aug 09, 2019
0.0617
0.0655
0.0579
0.0617
113,500
-0.00(-5.51%)
Aug 08, 2019
0.0555
0.0662
0.0555
0.0653
26,500
-0.00(-1.51%)
Aug 07, 2019
0.0776
0.0776
0.0575
0.0663
61,600
-0.00(-2.79%)
Aug 06, 2019
0.0682
0.0682
0.0682
0.0682
10,000
-0.00(-1.16%)
Aug 05, 2019
0.0684
0.0730
0.0684
0.0690
49,692
+0.00(+7.14%)
Aug 02, 2019
0.0644
0.0644
0.0644
0.0644
13,900
+0.01(+11.42%)
Aug 01, 2019
0.0592
0.0600
0.0491
0.0578
67,579
+0.00(+4.90%)
Jul 31, 2019
0.0697
0.0697
0.0537
0.0551
608,798
-0.01(-12.54%)
Jul 30, 2019
0.0733
0.0775
0.0600
0.0630
162,853
-0.01(-9.74%)
Jul 26, 2019
0.0698
0.0698
0.0698
0
+0.01(+10.79%)
Jul 25, 2019
0.0580
0.0630
0.0558
0.0630
95,499
+0.00(+8.25%)
Jul 24, 2019
0.0544
0.0590
0.0510
0.0582
140,500
+0.01(+14.12%)
Jul 23, 2019
0.0500
0.0540
0.0461
0.0510
271,067
-0.00(-5.56%)
Jul 22, 2019
0.0510
0.0543
0.0496
0.0540
133,600
+0.00(+8.00%)
Jul 19, 2019
0.0599
0.0600
0.0500
0.0500
113,200
-0.00(-7.41%)
Jul 18, 2019
0.0600
0.0624
0.0516
0.0540
266,239
+0.01(+12.27%)
Jul 17, 2019
0.0450
0.0500
0.0391
0.0481
600,022
+0.00(+9.57%)
Jul 16, 2019
0.0318
0.0439
0.0304
0.0439
539,416
+0.01(+18.97%)
Jul 15, 2019
0.0378
0.0378
0.0320
0.0369
37,000
+0.01(+19.03%)
Jul 12, 2019
0.0300
0.0310
0.0300
0.0310
20,400
-0.00(-10.14%)
Jul 11, 2019
0.0339
0.0355
0.0300
0.0345
161,100
-0.01(-13.75%)
Jul 10, 2019
0.0400
0.0400
0.0400
0.0400
3,051
+0.00(+6.38%)
Jul 09, 2019
0.0376
0.0376
0.0376
0.0376
1,000
+0.01(+17.13%)
Jul 08, 2019
0.0378
0.0378
0.0321
0.0321
22,416
-0.00(-9.58%)
Jul 05, 2019
0.0376
0.0416
0.0330
0.0355
436,900
-0.00(-5.59%)
Jul 03, 2019
0.0420
0.0420
0.0376
0.0376
48,400
-0.01(-14.35%)
Jul 02, 2019
0.0420
0.0470
0.0400
0.0439
67,700
-0.00(-6.60%)
Jul 01, 2019
0.0444
0.0470
0.0420
0.0470
7,261
+0.00(+8.55%)
Jun 28, 2019
0.0400
0.0433
0.0361
0.0433
105,700
+0.00(+8.25%)
Jun 27, 2019
0.0409
0.0409
0.0400
0.0400
113,363
-0.00(-2.44%)
Jun 26, 2019
0.0400
0.0410
0.0393
0.0410
20,263
+0.00(+10.51%)
Jun 25, 2019
0.0440
0.0440
0.0371
0.0371
155,111
-0.00(-7.25%)
Jun 24, 2019
0.0400
0.0415
0.0400
0.0400
179,500
+0.00(+8.70%)
Jun 21, 2019
0.0368
0.0368
0.0368
0.0368
6,300
-0.00(-6.36%)
Jun 20, 2019
0.0392
0.0393
0.0331
0.0393
62,875
+0.01(+15.59%)
Jun 19, 2019
0.0369
0.0369
0.0340
0.0340
104,500
+0.00(+3.66%)
Jun 18, 2019
0.0316
0.0328
0.0288
0.0328
300,000
+0.00(+13.49%)
Jun 17, 2019
0.0300
0.0300
0.0280
0.0289
28,398
-0.01(-17.43%)
Jun 14, 2019
0.0350
0.0350
0.0350
0.0350
5,000
+0.00(+0.00%)
Jun 12, 2019
0.0350
0.0350
0.0350
0
+0.00(+0.29%)
Jun 10, 2019
0.0349
0.0349
0.0349
0
-0.00(-12.53%)
Jun 07, 2019
0.0399
0.0399
0.0337
0.0399
16,200
+0.00(+8.42%)
Jun 06, 2019
0.0362
0.0368
0.0353
0.0368
100,000
+0.00(+0.00%)
Jun 05, 2019
0.0368
0.0368
0.0368
0.0368
7,274
+0.00(+5.75%)
Jun 04, 2019
0.0350
0.0350
0.0348
0.0348
52,100
+0.00(+0.87%)
Jun 03, 2019
0.0308
0.0345
0.0308
0.0345
20,002
+0.00(+5.83%)
May 31, 2019
0.0349
0.0364
0.0326
0.0326
184,400
-0.00(-9.19%)
May 30, 2019
0.0383
0.0383
0.0359
0.0359
31,000
+0.01(+18.48%)
May 29, 2019
0.0303
0.0303
0.0303
0.0303
10,000
+0.00(+0.00%)
May 22, 2019
0.0303
0.0303
0.0303
0.0303
10,000
-0.01(-15.36%)
May 20, 2019
0.0358
0.0358
0.0358
0
+0.00(+15.86%)
May 15, 2019
0.0309
0.0309
0.0309
0
-0.00(-8.85%)
May 07, 2019
0.0339
0.0339
0.0339
0
-0.01(-21.16%)
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.