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
C21 Investments Inc
(OP:
CXXIF
)
0.3000
UNCHANGED
Streaming Delayed Price
Updated: 3:52 PM EDT, Jun 11, 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
0.3793
0.3835
0.3650
0.3828
20,419
+0.02(+6.30%)
Apr 29, 2020
0.3539
0.3783
0.3539
0.3601
50,619
+0.04(+12.53%)
Apr 28, 2020
0.2942
0.3200
0.2942
0.3200
3,103
+0.02(+6.67%)
Apr 27, 2020
0.3000
0.3200
0.3000
0.3000
31,401
+0.01(+2.99%)
Apr 24, 2020
0.2913
0.2913
0.2913
0.2913
2,000
+0.02(+7.17%)
Apr 22, 2020
0.2718
0.2718
0.2718
0
+0.00(+0.07%)
Apr 21, 2020
0.2840
0.2984
0.2716
0.2716
6,450
-0.03(-9.25%)
Apr 20, 2020
0.2971
0.2993
0.2913
0.2993
2,536
+0.01(+5.02%)
Apr 17, 2020
0.2852
0.2852
0.2700
0.2850
8,900
+0.01(+4.93%)
Apr 16, 2020
0.2716
0.2716
0.2716
1
+0.00(+0.00%)
Apr 15, 2020
0.2758
0.2758
0.2716
0.2716
18,510
-0.02(-5.53%)
Apr 14, 2020
0.3035
0.3035
0.2875
0.2875
11,340
-0.00(-0.38%)
Apr 13, 2020
0.2875
0.2886
0.2800
0.2886
14,652
+0.01(+3.07%)
Apr 09, 2020
0.2887
0.2991
0.2800
0.2800
7,700
+0.01(+4.48%)
Apr 08, 2020
0.2391
0.2717
0.2391
0.2680
5,151
+0.02(+7.20%)
Apr 07, 2020
0.2600
0.2600
0.2500
0.2500
5,000
+0.01(+3.09%)
Apr 06, 2020
0.2418
0.2425
0.2400
0.2425
6,600
-0.02(-6.44%)
Apr 03, 2020
0.2427
0.2592
0.2427
0.2592
200
+0.02(+6.54%)
Apr 02, 2020
0.2433
0.2433
0.2433
0.2433
2,040
-0.00(-1.78%)
Apr 01, 2020
0.2538
0.2540
0.2444
0.2477
14,129
-0.02(-8.26%)
Mar 31, 2020
0.2745
0.2745
0.2700
0.2700
1,402
+0.02(+7.02%)
Mar 30, 2020
0.2808
0.2808
0.2523
0.2523
85,807
-0.05(-15.90%)
Mar 27, 2020
0.2700
0.3000
0.2682
0.3000
13,400
+0.01(+1.69%)
Mar 26, 2020
0.3211
0.3211
0.2800
0.2950
25,425
+0.01(+4.98%)
Mar 25, 2020
0.2700
0.2973
0.2700
0.2810
29,660
+0.01(+2.86%)
Mar 24, 2020
0.2400
0.2732
0.2260
0.2732
40,990
+0.06(+31.09%)
Mar 23, 2020
0.2084
0.2084
0.2084
0.2084
289
-0.00(-0.76%)
Mar 20, 2020
0.2070
0.2250
0.2070
0.2100
15,100
+0.02(+9.83%)
Mar 19, 2020
0.1664
0.1912
0.1628
0.1912
83,800
+0.03(+15.88%)
Mar 18, 2020
0.1825
0.1850
0.1650
0.1650
17,040
-0.02(-10.57%)
Mar 17, 2020
0.1825
0.2059
0.1825
0.1845
23,615
-0.01(-2.89%)
Mar 16, 2020
0.2060
0.2127
0.1881
0.1900
36,500
-0.06(-24.00%)
Mar 13, 2020
0.2100
0.2500
0.2097
0.2500
54,600
+0.04(+20.48%)
Mar 12, 2020
0.2171
0.2294
0.2050
0.2075
36,625
-0.03(-11.70%)
Mar 11, 2020
0.2510
0.2510
0.2313
0.2350
7,000
-0.02(-7.84%)
Mar 10, 2020
0.2932
0.2932
0.2550
0.2550
25,380
-0.02(-5.56%)
Mar 09, 2020
0.2917
0.2950
0.2700
0.2700
21,900
-0.06(-17.03%)
Mar 06, 2020
0.3149
0.3254
0.3149
0.3254
3,100
-0.00(-1.39%)
Mar 05, 2020
0.3200
0.3334
0.3200
0.3300
8,700
-0.02(-5.31%)
Mar 04, 2020
0.3200
0.3491
0.3200
0.3485
1,835
+0.01(+2.50%)
Mar 03, 2020
0.3200
0.3433
0.3200
0.3400
20,962
+0.02(+7.15%)
Mar 02, 2020
0.3088
0.3370
0.3088
0.3173
3,213
+0.02(+6.12%)
Feb 28, 2020
0.3150
0.3150
0.2954
0.2990
33,500
-0.02(-7.20%)
Feb 27, 2020
0.3500
0.3550
0.3150
0.3222
10,510
-0.04(-9.87%)
Feb 26, 2020
0.3700
0.3700
0.3550
0.3575
14,726
-0.02(-5.92%)
Feb 25, 2020
0.2895
0.3800
0.2895
0.3800
7,219
+0.00(+0.00%)
Feb 24, 2020
0.3900
0.3900
0.3767
0.3800
23,784
-0.03(-7.32%)
Feb 21, 2020
0.4124
0.4124
0.3900
0.4100
10,500
+0.01(+3.27%)
Feb 20, 2020
0.4053
0.4225
0.3970
0.3970
4,022
+0.01(+2.85%)
Feb 19, 2020
0.3900
0.3900
0.3850
0.3860
8,000
+0.01(+1.58%)
Feb 18, 2020
0.3800
0.4023
0.3745
0.3800
243,408
-0.00(-0.65%)
Feb 14, 2020
0.3900
0.4178
0.3825
0.3825
158,000
+0.01(+3.38%)
Feb 13, 2020
0.3711
0.3900
0.3650
0.3700
90,492
+0.01(+2.78%)
Feb 12, 2020
0.3600
0.3700
0.3600
0.3600
36,267
-0.01(-2.70%)
Feb 11, 2020
0.3800
0.3800
0.3600
0.3700
59,419
-0.03(-8.01%)
Feb 10, 2020
0.4099
0.4099
0.4022
0.4022
1,230
+0.00(+0.80%)
Feb 07, 2020
0.4200
0.4234
0.3909
0.3990
53,800
-0.02(-5.00%)
Feb 06, 2020
0.4660
0.4660
0.4200
0.4200
33,936
-0.05(-9.87%)
Feb 05, 2020
0.4780
0.4780
0.4550
0.4660
18,110
-0.00(-0.43%)
Feb 04, 2020
0.4618
0.4949
0.4618
0.4680
3,585
+0.00(+0.91%)
Feb 03, 2020
0.4718
0.4789
0.4638
0.4638
15,089
-0.03(-6.64%)
Jan 31, 2020
0.4730
0.4968
0.4726
0.4968
3,500
+0.01(+1.43%)
Jan 30, 2020
0.4790
0.4898
0.4700
0.4898
11,354
+0.00(+0.00%)
Jan 29, 2020
0.4972
0.4974
0.4752
0.4898
5,300
-0.00(-0.18%)
Jan 28, 2020
0.4983
0.5000
0.4800
0.4907
5,433
+0.02(+4.40%)
Jan 27, 2020
0.4977
0.5056
0.4636
0.4700
37,166
-0.04(-7.37%)
Jan 24, 2020
0.5000
0.5150
0.4900
0.5074
32,200
-0.00(-0.51%)
Jan 23, 2020
0.5060
0.5150
0.5050
0.5100
9,100
-0.01(-0.97%)
Jan 22, 2020
0.5111
0.5152
0.5050
0.5150
15,200
-0.01(-1.34%)
Jan 21, 2020
0.5465
0.5574
0.5160
0.5220
8,900
+0.00(+0.00%)
Jan 17, 2020
0.5150
0.5345
0.5150
0.5220
7,200
-0.00(-0.61%)
Jan 16, 2020
0.5348
0.5350
0.5201
0.5252
14,319
-0.01(-2.67%)
Jan 15, 2020
0.5322
0.5396
0.5280
0.5396
37,782
+0.01(+2.84%)
Jan 14, 2020
0.5000
0.5247
0.4999
0.5247
7,450
+0.00(+0.90%)
Jan 13, 2020
0.5570
0.5570
0.5200
0.5200
16,361
-0.01(-1.89%)
Jan 10, 2020
0.5263
0.5413
0.5187
0.5300
5,700
+0.00(+0.00%)
Jan 09, 2020
0.5300
0.5398
0.5244
0.5300
7,400
+0.02(+3.72%)
Jan 08, 2020
0.5275
0.5275
0.5031
0.5110
2,650
+0.01(+2.22%)
Jan 07, 2020
0.5100
0.5669
0.4999
0.4999
87,808
-0.03(-5.68%)
Jan 06, 2020
0.5278
0.5300
0.5150
0.5300
8,354
-0.02(-3.64%)
Jan 03, 2020
0.5491
0.5818
0.5491
0.5500
4,800
-0.02(-4.13%)
Jan 02, 2020
0.5738
0.5738
0.5409
0.5737
26,825
+0.01(+1.61%)
Dec 31, 2019
0.5600
0.5796
0.5422
0.5646
57,000
-0.03(-4.24%)
Dec 30, 2019
0.6700
0.6700
0.5700
0.5896
33,753
-0.07(-9.97%)
Dec 27, 2019
0.6777
0.6910
0.6368
0.6549
72,500
-0.06(-7.76%)
Dec 26, 2019
0.7925
0.8720
0.7100
0.7100
60,484
+0.04(+6.61%)
Dec 24, 2019
0.6284
0.6710
0.5823
0.6660
15,400
+0.07(+11.43%)
Dec 23, 2019
0.5637
0.6211
0.5637
0.5977
35,150
+0.04(+6.41%)
Dec 20, 2019
0.5086
0.6071
0.5086
0.5617
63,200
+0.08(+16.90%)
Dec 19, 2019
0.4905
0.4910
0.4763
0.4805
10,580
+0.00(+0.10%)
Dec 18, 2019
0.4999
0.4999
0.4800
0.4800
24,602
-0.04(-7.98%)
Dec 17, 2019
0.5044
0.5223
0.5032
0.5216
10,600
+0.01(+2.27%)
Dec 16, 2019
0.5380
0.5380
0.5055
0.5100
26,911
-0.03(-5.20%)
Dec 13, 2019
0.5100
0.5511
0.5100
0.5380
9,400
+0.04(+7.62%)
Dec 12, 2019
0.5402
0.5402
0.4976
0.4999
31,651
-0.04(-7.65%)
Dec 11, 2019
0.5450
0.5450
0.5350
0.5413
3,400
-0.00(-0.39%)
Dec 10, 2019
0.5643
0.5663
0.5391
0.5434
1,289
-0.01(-1.45%)
Dec 09, 2019
0.5500
0.5514
0.5500
0.5514
4,502
-0.03(-4.64%)
Dec 06, 2019
0.5800
0.5800
0.5279
0.5782
12,400
+0.00(+0.52%)
Dec 05, 2019
0.5752
0.5752
0.5752
0.5752
2,060
+0.01(+0.91%)
Dec 04, 2019
0.5555
0.5700
0.5555
0.5700
1,700
+0.01(+1.48%)
Dec 03, 2019
0.5584
0.5617
0.5584
0.5617
500
+0.04(+7.01%)
Dec 02, 2019
0.4906
0.5368
0.4850
0.5249
12,150
+0.03(+6.38%)
Nov 29, 2019
0.5010
0.5010
0.4934
0.4934
11,800
-0.00(-0.22%)
Nov 27, 2019
0.4900
0.4947
0.4796
0.4945
20,200
-0.02(-4.35%)
Nov 26, 2019
0.5101
0.5220
0.5100
0.5170
28,788
+0.01(+1.37%)
Nov 25, 2019
0.5200
0.5240
0.5100
0.5100
15,575
+0.00(+0.00%)
Nov 22, 2019
0.5100
0.5100
0.5100
0.5100
1,800
-0.01(-1.92%)
Nov 21, 2019
0.6127
0.6200
0.5200
0.5200
75,743
-0.05(-9.08%)
Nov 20, 2019
0.5400
0.5719
0.5400
0.5719
3,500
+0.07(+14.38%)
Nov 19, 2019
0.5200
0.5398
0.5000
0.5000
4,233
-0.02(-3.85%)
Nov 18, 2019
0.5104
0.5200
0.4968
0.5200
20,585
+0.01(+1.44%)
Nov 15, 2019
0.4937
0.5255
0.4937
0.5126
6,200
+0.00(+0.83%)
Nov 14, 2019
0.5100
0.5253
0.4900
0.5084
36,728
-0.02(-4.08%)
Nov 13, 2019
0.5247
0.5400
0.5000
0.5300
71,690
-0.02(-2.75%)
Nov 12, 2019
0.4591
0.5501
0.4591
0.5450
49,421
+0.05(+9.00%)
Nov 11, 2019
0.4527
0.5092
0.4423
0.5000
49,335
+0.08(+19.05%)
Nov 08, 2019
0.4051
0.4212
0.4051
0.4200
8,400
+0.02(+5.26%)
Nov 07, 2019
0.3851
0.3990
0.3851
0.3990
8,000
+0.01(+2.84%)
Nov 06, 2019
0.3986
0.3999
0.3880
0.3880
14,010
-0.03(-6.62%)
Nov 05, 2019
0.3755
0.4183
0.3755
0.4155
14,216
+0.05(+13.15%)
Nov 04, 2019
0.3880
0.3950
0.3672
0.3672
3,937
-0.00(-0.51%)
Nov 01, 2019
0.3703
0.3800
0.3691
0.3691
37,100
-0.01(-2.35%)
Oct 31, 2019
0.3920
0.3999
0.3780
0.3780
41,000
-0.02(-5.50%)
Oct 30, 2019
0.3800
0.4000
0.3800
0.4000
36,245
+0.01(+1.60%)
Oct 29, 2019
0.3942
0.3942
0.3937
0.3937
335
+0.01(+3.61%)
Oct 28, 2019
0.3900
0.3900
0.3800
0.3800
12,659
-0.03(-6.17%)
Oct 25, 2019
0.3801
0.4105
0.3801
0.4050
46,700
+0.04(+9.46%)
Oct 24, 2019
0.3842
0.3842
0.3590
0.3700
8,400
-0.02(-4.05%)
Oct 23, 2019
0.3700
0.3856
0.3509
0.3856
20,216
-0.01(-2.03%)
Oct 21, 2019
0.3936
0.3936
0.3936
0
+0.01(+2.90%)
Oct 18, 2019
0.3825
0.3825
0.3825
0.3825
400
-0.00(-0.39%)
Oct 17, 2019
0.3694
0.3840
0.3652
0.3840
4,255
+0.01(+3.09%)
Oct 16, 2019
0.3727
0.3727
0.3466
0.3725
10,672
+0.01(+2.05%)
Oct 15, 2019
0.3650
0.3650
0.3650
0.3650
3,500
+0.00(+0.86%)
Oct 11, 2019
0.3619
0.3619
0.3619
0
+0.03(+7.71%)
Oct 10, 2019
0.3832
0.3832
0.3360
0.3360
32,125
-0.06(-16.00%)
Oct 09, 2019
0.3954
0.4000
0.3898
0.4000
1,200
+0.00(+0.00%)
Oct 08, 2019
0.4000
0.4050
0.3790
0.4000
71,432
-0.01(-2.44%)
Oct 07, 2019
0.4100
0.4115
0.4100
0.4100
13,100
-0.01(-1.58%)
Oct 04, 2019
0.4500
0.4557
0.4166
0.4166
23,000
-0.00(-0.02%)
Oct 03, 2019
0.4320
0.4320
0.3900
0.4167
39,599
+0.01(+2.16%)
Oct 02, 2019
0.3673
0.4079
0.3673
0.4079
9,601
+0.02(+4.59%)
Oct 01, 2019
0.4247
0.4496
0.3900
0.3900
10,450
-0.03(-7.28%)
Sep 30, 2019
0.4502
0.4623
0.4174
0.4206
53,500
-0.05(-11.38%)
Sep 27, 2019
0.4630
0.4746
0.4630
0.4746
2,000
+0.01(+2.28%)
Sep 26, 2019
0.4588
0.4799
0.4571
0.4640
26,738
+0.03(+6.62%)
Sep 25, 2019
0.4427
0.4427
0.4313
0.4352
7,290
-0.00(-0.07%)
Sep 24, 2019
0.4200
0.4400
0.4200
0.4355
10,170
+0.00(+0.11%)
Sep 23, 2019
0.4634
0.4650
0.4319
0.4350
31,230
-0.04(-8.52%)
Sep 20, 2019
0.4700
0.4969
0.4265
0.4755
34,600
-0.00(-0.94%)
Sep 19, 2019
0.5002
0.5002
0.4600
0.4800
16,272
-0.04(-7.16%)
Sep 18, 2019
0.4954
0.5170
0.4700
0.5170
23,833
+0.04(+7.71%)
Sep 17, 2019
0.5242
0.5242
0.4800
0.4800
26,999
-0.03(-5.70%)
Sep 16, 2019
0.5256
0.5336
0.5004
0.5090
22,350
-0.03(-5.74%)
Sep 13, 2019
0.5550
0.5600
0.5300
0.5400
6,800
-0.02(-4.19%)
Sep 12, 2019
0.5886
0.5886
0.5635
0.5636
19,945
-0.03(-5.12%)
Sep 11, 2019
0.5586
0.6029
0.5405
0.5940
47,132
+0.06(+10.88%)
Sep 10, 2019
0.5352
0.5405
0.5350
0.5357
5,370
+0.01(+0.98%)
Sep 09, 2019
0.5587
0.5600
0.4921
0.5305
7,767
-0.02(-3.63%)
Sep 06, 2019
0.5500
0.5505
0.5399
0.5505
10,600
-0.02(-3.51%)
Sep 05, 2019
0.5941
0.5941
0.5500
0.5705
71,537
-0.02(-2.93%)
Sep 04, 2019
0.6262
0.6262
0.5877
0.5877
20,004
-0.03(-4.13%)
Sep 03, 2019
0.5743
0.6344
0.5743
0.6130
33,794
+0.04(+6.74%)
Aug 30, 2019
0.5800
0.5800
0.5602
0.5743
15,000
+0.01(+1.41%)
Aug 29, 2019
0.5242
0.5900
0.5242
0.5663
2,800
+0.04(+8.53%)
Aug 28, 2019
0.5200
0.5218
0.5200
0.5218
2,750
-0.01(-1.92%)
Aug 27, 2019
0.5635
0.5740
0.5211
0.5320
8,428
-0.04(-6.67%)
Aug 26, 2019
0.6696
0.6696
0.5489
0.5700
11,281
-0.01(-1.72%)
Aug 23, 2019
0.6100
0.6100
0.5800
0.5800
4,200
-0.03(-4.16%)
Aug 22, 2019
0.6035
0.6053
0.5888
0.6052
21,300
+0.01(+1.68%)
Aug 21, 2019
0.5952
0.5952
0.5952
0.5952
1,000
-0.01(-1.31%)
Aug 20, 2019
0.6112
0.6112
0.6000
0.6031
4,112
+0.02(+3.98%)
Aug 19, 2019
0.6110
0.6175
0.5800
0.5800
37,618
-0.02(-4.08%)
Aug 16, 2019
0.6201
0.6214
0.6000
0.6047
26,100
+0.01(+1.68%)
Aug 15, 2019
0.6025
0.6025
0.5659
0.5947
12,200
-0.02(-2.81%)
Aug 14, 2019
0.6411
0.6576
0.6104
0.6119
7,693
-0.11(-15.06%)
Aug 13, 2019
0.6679
0.7204
0.6600
0.7204
4,586
+0.03(+5.09%)
Aug 12, 2019
0.6360
0.6855
0.6227
0.6855
17,695
+0.07(+10.56%)
Aug 08, 2019
0.6200
0.6200
0.6200
0
+0.01(+2.41%)
Aug 07, 2019
0.6000
0.6054
0.5899
0.6054
22,472
+0.01(+0.92%)
Aug 06, 2019
0.6542
0.6542
0.5999
0.5999
8,828
-0.04(-6.16%)
Aug 05, 2019
0.6393
0.6393
0.6393
10
+0.00(+0.00%)
Aug 02, 2019
0.6275
0.6500
0.6275
0.6393
8,200
+0.04(+6.60%)
Aug 01, 2019
0.6400
0.6400
0.5997
0.5997
7,125
-0.02(-3.71%)
Jul 31, 2019
0.6476
0.6531
0.6142
0.6228
4,600
+0.00(+0.79%)
Jul 30, 2019
0.6180
0.6269
0.6179
0.6179
11,885
-0.01(-1.76%)
Jul 29, 2019
0.6324
0.6430
0.6260
0.6290
10,800
-0.04(-5.33%)
Jul 26, 2019
0.6864
0.6865
0.6630
0.6644
8,000
+0.00(+0.21%)
Jul 25, 2019
0.6997
0.6997
0.6630
0.6630
17,000
-0.02(-2.50%)
Jul 24, 2019
0.6228
0.6805
0.6031
0.6800
14,269
+0.07(+11.27%)
Jul 23, 2019
0.6177
0.6177
0.6110
0.6111
3,618
+0.03(+4.43%)
Jul 22, 2019
0.5852
0.5852
0.5852
0.5852
595
-0.03(-5.26%)
Jul 18, 2019
0.6177
0.6177
0.6177
0
+0.03(+4.34%)
Jul 17, 2019
0.6099
0.6402
0.5920
0.5920
23,000
-0.03(-4.52%)
Jul 16, 2019
0.6225
0.6225
0.6156
0.6200
2,845
+0.02(+2.89%)
Jul 15, 2019
0.6100
0.6174
0.6026
0.6026
2,300
+0.02(+3.90%)
Jul 12, 2019
0.6000
0.6317
0.5800
0.5800
60,700
-0.04(-7.08%)
Jul 11, 2019
0.6265
0.6445
0.6000
0.6242
37,686
-0.03(-4.25%)
Jul 10, 2019
0.6990
0.6990
0.6377
0.6519
36,781
-0.05(-6.74%)
Jul 09, 2019
0.7000
0.7143
0.6950
0.6990
32,400
-0.00(-0.14%)
Jul 08, 2019
0.7000
0.7000
0.7000
0.7000
21,532
-0.02(-3.14%)
Jul 05, 2019
0.7500
0.7500
0.7227
0.7227
42,600
-0.05(-6.01%)
Jul 03, 2019
0.8000
0.8000
0.7576
0.7689
900
-0.03(-3.89%)
Jul 02, 2019
0.7278
0.8000
0.7278
0.8000
14,249
-0.02(-2.44%)
Jul 01, 2019
0.9000
0.9000
0.8200
0.8200
6,150
-0.01(-0.73%)
Jun 28, 2019
0.8500
0.8500
0.7818
0.8260
68,800
+0.05(+5.90%)
Jun 27, 2019
0.7700
0.7895
0.7700
0.7800
22,106
+0.06(+8.33%)
Jun 26, 2019
0.7100
0.7200
0.7100
0.7200
53,500
+0.01(+1.41%)
Jun 25, 2019
0.7331
0.7385
0.7062
0.7100
89,529
+0.00(+0.00%)
Jun 24, 2019
0.6560
0.7300
0.6560
0.7100
322,851
+0.05(+7.17%)
Jun 21, 2019
0.6330
0.6805
0.6189
0.6625
55,600
+0.03(+4.91%)
Jun 20, 2019
0.6560
0.6665
0.6315
0.6315
83,500
-0.03(-4.99%)
Jun 19, 2019
0.6553
0.6894
0.6490
0.6647
21,587
+0.00(+0.47%)
Jun 18, 2019
0.6596
0.6616
0.6499
0.6616
67,719
+0.00(+0.26%)
Jun 17, 2019
0.6830
0.6830
0.6580
0.6599
18,024
-0.02(-3.00%)
Jun 14, 2019
0.6950
0.7000
0.6600
0.6803
102,800
-0.01(-1.73%)
Jun 13, 2019
0.7600
0.7600
0.6656
0.6923
50,020
-0.07(-8.91%)
Jun 12, 2019
0.8200
0.8425
0.7600
0.7600
18,604
-0.06(-7.82%)
Jun 11, 2019
0.8331
0.8634
0.8245
0.8245
62,590
+0.05(+6.68%)
Jun 10, 2019
0.7655
0.8300
0.7655
0.7729
11,084
-0.00(-0.26%)
Jun 07, 2019
0.7488
0.7749
0.7488
0.7749
20,600
+0.04(+5.10%)
Jun 06, 2019
0.7490
0.7640
0.7372
0.7373
7,975
+0.01(+0.70%)
Jun 05, 2019
0.7527
0.7527
0.7170
0.7322
24,730
-0.03(-3.66%)
Jun 04, 2019
0.8038
0.8038
0.7500
0.7600
18,370
-0.04(-5.11%)
Jun 03, 2019
0.8480
0.8480
0.8009
0.8009
15,600
-0.07(-7.94%)
May 31, 2019
0.8900
0.8900
0.8000
0.8700
15,200
-0.01(-1.02%)
May 30, 2019
0.9000
0.9000
0.8790
0.8790
800
+0.02(+2.21%)
May 29, 2019
0.8500
0.9999
0.8438
0.8600
16,317
-0.02(-2.09%)
May 28, 2019
0.9326
0.9326
0.8300
0.8784
23,523
-0.02(-2.40%)
May 24, 2019
0.9187
0.9188
0.8993
0.9000
8,500
-0.02(-1.77%)
May 23, 2019
0.9154
0.9919
0.8934
0.9162
7,413
-0.04(-4.29%)
May 22, 2019
0.9346
1.007
0.9346
0.9573
9,985
+0.02(+1.76%)
May 21, 2019
0.9809
0.9834
0.9407
0.9407
25,321
-0.06(-5.93%)
May 20, 2019
0.9800
1.000
0.9800
1.000
2,000
+0.03(+3.22%)
May 17, 2019
0.9830
0.9830
0.9537
0.9688
37,100
-0.01(-1.14%)
May 16, 2019
1.010
1.010
0.9772
0.9800
69,325
-0.03(-2.96%)
May 15, 2019
1.065
1.070
1.009
1.010
24,286
-0.07(-6.49%)
May 14, 2019
1.050
1.080
1.030
1.080
34,420
+0.10(+9.74%)
May 13, 2019
0.9900
1.019
0.9841
0.9841
16,950
-0.05(-5.11%)
May 10, 2019
1.064
1.064
1.037
1.037
8,800
-0.02(-1.51%)
May 09, 2019
1.063
1.079
1.042
1.053
77,833
-0.01(-0.66%)
May 08, 2019
1.100
1.100
1.053
1.060
138,289
+0.01(+0.81%)
May 07, 2019
1.050
1.052
1.050
1.052
2,852
-0.02(-1.67%)
May 06, 2019
1.057
1.090
1.050
1.069
19,278
-0.05(-4.64%)
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.