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: 9:39 AM EDT, Jun 12, 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 29, 2022
0.4099
0.4305
0.3983
0.4035
110,564
-0.01(-1.73%)
Apr 28, 2022
0.4280
0.4280
0.4000
0.4106
40,323
-0.00(-0.70%)
Apr 27, 2022
0.3945
0.4170
0.3920
0.4135
36,010
-0.00(-0.84%)
Apr 26, 2022
0.3880
0.4300
0.3880
0.4170
19,680
-0.01(-3.00%)
Apr 25, 2022
0.4347
0.4368
0.4224
0.4299
39,850
-0.02(-3.65%)
Apr 22, 2022
0.4324
0.4467
0.4316
0.4462
42,816
-0.01(-2.73%)
Apr 21, 2022
0.4632
0.4632
0.4350
0.4587
22,543
-0.00(-0.56%)
Apr 20, 2022
0.4500
0.4723
0.4500
0.4613
25,264
-0.00(-0.15%)
Apr 19, 2022
0.4690
0.4773
0.4555
0.4620
38,362
-0.02(-3.69%)
Apr 18, 2022
0.5090
0.5100
0.4712
0.4797
74,057
-0.03(-5.40%)
Apr 14, 2022
0.5356
0.5356
0.5052
0.5071
41,940
-0.02(-3.92%)
Apr 13, 2022
0.5092
0.5364
0.4988
0.5278
25,443
+0.01(+2.78%)
Apr 12, 2022
0.5448
0.5496
0.5135
0.5135
9,527
-0.02(-3.59%)
Apr 11, 2022
0.5400
0.5500
0.5197
0.5326
7,651
+0.00(+0.66%)
Apr 08, 2022
0.5510
0.5510
0.5291
0.5291
14,475
+0.01(+1.46%)
Apr 07, 2022
0.5025
0.5215
0.4738
0.5215
36,306
+0.02(+4.30%)
Apr 06, 2022
0.5535
0.5535
0.4847
0.5000
90,957
-0.03(-6.26%)
Apr 05, 2022
0.5462
0.5600
0.5000
0.5334
153,168
+0.00(+0.64%)
Apr 04, 2022
0.5696
0.5770
0.5300
0.5300
26,159
+0.01(+1.90%)
Apr 01, 2022
0.5990
0.6166
0.5200
0.5201
186,841
-0.06(-9.94%)
Mar 31, 2022
0.5700
0.5785
0.5700
0.5775
86,752
+0.00(+0.43%)
Mar 30, 2022
0.5290
0.6000
0.5290
0.5750
63,026
-0.02(-3.44%)
Mar 29, 2022
0.5634
0.6039
0.5584
0.5955
156,745
+0.04(+6.55%)
Mar 28, 2022
0.5582
0.5805
0.5250
0.5589
196,174
-0.03(-5.40%)
Mar 25, 2022
0.5410
0.6400
0.5410
0.5908
252,556
+0.03(+5.50%)
Mar 24, 2022
0.5104
0.5713
0.5005
0.5600
94,079
+0.05(+10.24%)
Mar 23, 2022
0.5115
0.5115
0.4917
0.5080
8,515
+0.01(+2.07%)
Mar 22, 2022
0.4920
0.4977
0.4900
0.4977
16,213
+0.00(+0.53%)
Mar 21, 2022
0.4900
0.4951
0.4736
0.4951
30,470
+0.01(+2.74%)
Mar 18, 2022
0.4800
0.5035
0.4647
0.4819
107,630
-0.00(-0.64%)
Mar 17, 2022
0.4400
0.4958
0.4400
0.4850
31,320
+0.04(+10.23%)
Mar 16, 2022
0.4240
0.4500
0.4240
0.4400
41,810
+0.03(+6.02%)
Mar 15, 2022
0.4157
0.4183
0.3954
0.4150
57,312
+0.00(+0.56%)
Mar 14, 2022
0.4490
0.4500
0.4127
0.4127
45,841
-0.04(-8.08%)
Mar 11, 2022
0.4710
0.4710
0.4490
0.4490
11,465
-0.01(-2.39%)
Mar 10, 2022
0.4512
0.4663
0.4490
0.4600
15,171
+0.01(+2.45%)
Mar 09, 2022
0.4866
0.4866
0.4490
0.4490
9,922
-0.01(-2.39%)
Mar 08, 2022
0.4700
0.4740
0.4499
0.4600
43,024
+0.00(+0.02%)
Mar 07, 2022
0.4602
0.4602
0.4362
0.4599
77,649
+0.01(+1.55%)
Mar 04, 2022
0.4593
0.4760
0.4529
0.4529
75,116
-0.01(-1.59%)
Mar 03, 2022
0.4891
0.4891
0.4602
0.4602
14,510
-0.02(-4.66%)
Mar 02, 2022
0.4750
0.4932
0.4726
0.4827
13,175
+0.01(+1.41%)
Mar 01, 2022
0.4763
0.4992
0.4553
0.4760
51,880
-0.03(-5.18%)
Feb 28, 2022
0.4852
0.5100
0.4761
0.5020
72,882
+0.02(+3.46%)
Feb 25, 2022
0.5118
0.5143
0.4834
0.4852
13,128
-0.02(-3.73%)
Feb 24, 2022
0.4800
0.5040
0.4751
0.5040
39,926
+0.02(+5.00%)
Feb 23, 2022
0.5060
0.5128
0.4800
0.4800
85,952
+0.01(+1.07%)
Feb 22, 2022
0.5130
0.5235
0.4749
0.4749
119,752
-0.04(-6.86%)
Feb 18, 2022
0.5099
0
-0.03(-5.52%)
Feb 17, 2022
0.5400
0.5500
0.5252
0.5397
22,158
-0.00(-0.39%)
Feb 16, 2022
0.5289
0.5510
0.5250
0.5418
50,107
+0.02(+3.59%)
Feb 15, 2022
0.5260
0.5300
0.5094
0.5230
36,420
+0.00(+0.79%)
Feb 14, 2022
0.5150
0.5347
0.5051
0.5189
28,391
+0.02(+3.30%)
Feb 11, 2022
0.5200
0.5293
0.4800
0.5023
265,851
+0.01(+1.47%)
Feb 10, 2022
0.5400
0.5907
0.4790
0.4950
164,510
-0.05(-8.33%)
Feb 09, 2022
0.5095
0.5490
0.4976
0.5400
160,047
+0.04(+7.21%)
Feb 08, 2022
0.4900
0.5127
0.4900
0.5037
29,171
+0.01(+2.80%)
Feb 07, 2022
0.4622
0.5000
0.4622
0.4900
58,473
+0.04(+8.89%)
Feb 04, 2022
0.4521
0.4850
0.4378
0.4500
45,465
+0.01(+1.12%)
Feb 03, 2022
0.4538
0.4667
0.4344
0.4450
116,704
+0.01(+1.14%)
Feb 02, 2022
0.4518
0.4800
0.4305
0.4400
197,179
-0.03(-6.38%)
Feb 01, 2022
0.4520
0.4800
0.4500
0.4700
81,783
+0.02(+4.44%)
Jan 31, 2022
0.4500
0.4730
0.4500
0.4500
13,636
-0.00(-0.57%)
Jan 28, 2022
0.4652
0.4837
0.4500
0.4526
74,717
-0.04(-7.42%)
Jan 27, 2022
0.4530
0.4889
0.4530
0.4889
9,732
+0.03(+6.96%)
Jan 26, 2022
0.5114
0.5114
0.4571
0.4571
20,223
-0.04(-8.30%)
Jan 25, 2022
0.4928
0.5086
0.4880
0.4985
34,851
+0.01(+2.09%)
Jan 24, 2022
0.4900
0.4900
0.4475
0.4883
110,209
-0.00(-0.35%)
Jan 21, 2022
0.5100
0.5100
0.4780
0.4900
65,725
+0.00(+0.00%)
Jan 20, 2022
0.5000
0.5120
0.4878
0.4900
20,741
-0.02(-4.43%)
Jan 19, 2022
0.5080
0.5127
0.5000
0.5127
1,750
-0.01(-2.34%)
Jan 18, 2022
0.5500
0.5500
0.5085
0.5250
8,190
+0.01(+0.96%)
Jan 14, 2022
0.5200
0
+0.00(+0.00%)
Jan 13, 2022
0.5256
0.5369
0.5095
0.5200
8,279
+0.00(+0.15%)
Jan 12, 2022
0.5220
0.5249
0.5100
0.5192
19,455
-0.00(-0.15%)
Jan 11, 2022
0.5256
0.5409
0.5200
0.5200
17,162
-0.01(-1.59%)
Jan 10, 2022
0.5313
0.5411
0.5190
0.5284
5,975
-0.02(-2.87%)
Jan 07, 2022
0.5426
0.5600
0.5289
0.5440
5,988
+0.00(+0.57%)
Jan 06, 2022
0.5100
0.5519
0.5100
0.5409
22,100
+0.03(+5.11%)
Jan 05, 2022
0.5279
0.5597
0.5066
0.5146
200,586
+0.01(+2.92%)
Jan 04, 2022
0.5300
0.5363
0.4800
0.5000
157,452
-0.02(-3.12%)
Jan 03, 2022
0.5210
0.5400
0.5100
0.5161
36,400
+0.01(+2.79%)
Dec 31, 2021
0.5251
0.5310
0.4960
0.5021
234,169
-0.02(-3.44%)
Dec 30, 2021
0.5200
0.5487
0.5094
0.5200
152,276
-0.01(-1.89%)
Dec 29, 2021
0.5730
0.5732
0.5200
0.5300
132,893
-0.06(-10.17%)
Dec 28, 2021
0.5600
0.6000
0.5600
0.5900
62,024
+0.00(+0.00%)
Dec 27, 2021
0.5650
0.6000
0.5440
0.5900
97,031
+0.05(+10.16%)
Dec 23, 2021
0.5300
0.5555
0.5250
0.5356
107,484
+0.01(+1.06%)
Dec 22, 2021
0.5165
0.5450
0.5165
0.5300
30,976
+0.02(+2.91%)
Dec 21, 2021
0.4936
0.5347
0.4850
0.5150
69,872
+0.02(+3.91%)
Dec 20, 2021
0.5150
0.5345
0.4858
0.4956
33,919
-0.01(-2.50%)
Dec 17, 2021
0.4826
0.5161
0.4744
0.5083
172,824
+0.02(+4.37%)
Dec 16, 2021
0.5100
0.5191
0.4836
0.4870
84,690
-0.02(-3.91%)
Dec 15, 2021
0.4873
0.5145
0.4670
0.5068
45,832
+0.02(+4.49%)
Dec 14, 2021
0.4460
0.4928
0.4460
0.4850
149,482
+0.00(+0.83%)
Dec 13, 2021
0.4954
0.5099
0.4810
0.4810
34,961
-0.01(-2.85%)
Dec 10, 2021
0.4951
0.5201
0.4951
0.4951
16,766
-0.00(-0.98%)
Dec 09, 2021
0.4951
0.5358
0.4951
0.5000
44,832
-0.02(-4.18%)
Dec 08, 2021
0.5298
0.5329
0.4989
0.5218
515,762
-0.03(-5.13%)
Dec 07, 2021
0.5220
0.5627
0.5104
0.5500
462,971
+0.05(+10.00%)
Dec 06, 2021
0.4951
0.5700
0.4951
0.5000
129,454
-0.03(-5.66%)
Dec 03, 2021
0.5783
0.5800
0.5220
0.5300
236,977
-0.04(-7.02%)
Dec 02, 2021
0.5528
0.5900
0.5440
0.5700
75,657
+0.02(+3.64%)
Dec 01, 2021
0.5400
0.5562
0.5212
0.5500
146,255
+0.01(+1.85%)
Nov 30, 2021
0.6030
0.6144
0.5250
0.5400
854,502
-0.05(-8.09%)
Nov 29, 2021
0.6028
0.6250
0.5875
0.5875
65,024
-0.04(-6.03%)
Nov 26, 2021
0.6166
0.6406
0.5852
0.6252
188,360
-0.02(-2.48%)
Nov 24, 2021
0.5665
0.6477
0.5665
0.6411
739,391
+0.06(+9.95%)
Nov 23, 2021
0.5871
0.6001
0.5600
0.5831
43,055
-0.00(-0.32%)
Nov 22, 2021
0.5901
0.6031
0.5600
0.5850
184,067
-0.01(-0.85%)
Nov 19, 2021
0.6104
0.6111
0.5900
0.5900
171,344
-0.01(-2.30%)
Nov 18, 2021
0.6754
0.6168
0.5847
0.6039
179,412
+0.00(+0.65%)
Nov 17, 2021
0.6298
0.6298
0.6000
0.6000
73,810
-0.01(-1.67%)
Nov 16, 2021
0.6627
0.6627
0.5900
0.6102
533,318
-0.01(-2.37%)
Nov 15, 2021
0.7485
0.7998
0.6200
0.6250
602,159
-0.09(-12.03%)
Nov 12, 2021
0.6446
0.7105
0.6311
0.7105
963,321
+0.11(+18.42%)
Nov 11, 2021
0.5925
0.6560
0.5900
0.6000
73,883
+0.01(+0.84%)
Nov 10, 2021
0.5920
0.5814
0.5950
139,068
-0.03(-4.28%)
Nov 09, 2021
0.6394
0.6913
0.6200
0.6216
91,950
-0.01(-1.33%)
Nov 08, 2021
0.6100
0.7103
0.6100
0.6300
339,605
+0.03(+4.18%)
Nov 05, 2021
0.5497
0.6047
0.5250
0.6047
236,679
+0.08(+14.55%)
Nov 04, 2021
0.5299
0.5500
0.5279
0.5279
77,720
-0.01(-2.46%)
Nov 03, 2021
0.5799
0.5799
0.5201
0.5412
131,772
+0.01(+1.77%)
Nov 02, 2021
0.5473
0.5473
0.5057
0.5318
244,972
-0.01(-1.30%)
Nov 01, 2021
0.5557
0.5629
0.5305
0.5388
140,194
+0.01(+1.09%)
Oct 29, 2021
0.5499
0.5499
0.5236
0.5330
92,036
-0.01(-1.08%)
Oct 28, 2021
0.5330
0.5562
0.5200
0.5388
267,001
-0.02(-2.92%)
Oct 27, 2021
0.5647
0.5768
0.5325
0.5550
59,906
-0.01(-2.25%)
Oct 26, 2021
0.5700
0.5678
142,291
-0.01(-1.23%)
Oct 25, 2021
0.6255
0.6310
0.5724
0.5749
358,460
-0.03(-4.69%)
Oct 22, 2021
0.6459
0.6459
0.5885
0.6032
85,686
-0.02(-3.49%)
Oct 21, 2021
0.6141
0.6700
0.5997
0.6250
14,513
+0.03(+4.29%)
Oct 20, 2021
0.6237
0.6762
0.5993
0.5993
42,695
-0.03(-4.87%)
Oct 19, 2021
0.5973
0.6300
0.5807
0.6300
76,168
+0.05(+9.19%)
Oct 18, 2021
0.6100
0.6327
0.5708
0.5770
270,873
-0.03(-5.29%)
Oct 15, 2021
0.6100
0.6300
0.6000
0.6092
65,985
+0.00(+0.76%)
Oct 14, 2021
0.6581
0.6664
0.6000
0.6046
111,808
-0.04(-5.84%)
Oct 13, 2021
0.6433
0.6600
0.6258
0.6421
33,913
+0.00(+0.33%)
Oct 12, 2021
0.6698
0.6698
0.6270
0.6400
158,412
-0.02(-2.29%)
Oct 11, 2021
0.6667
0.7000
0.6456
0.6550
8,710
+0.01(+2.18%)
Oct 08, 2021
0.6700
0.6700
0.6405
0.6410
46,320
-0.02(-2.88%)
Oct 07, 2021
0.6500
0.6705
0.6243
0.6600
45,757
+0.01(+1.54%)
Oct 06, 2021
0.6600
0.6700
0.6409
0.6500
111,781
-0.01(-1.52%)
Oct 05, 2021
0.6633
0.6884
0.6541
0.6600
41,620
-0.01(-1.49%)
Oct 04, 2021
0.6818
0.7409
0.6700
0.6700
44,525
-0.02(-2.66%)
Oct 01, 2021
0.7063
0.7063
0.6778
0.6883
182,048
-0.02(-2.64%)
Sep 30, 2021
0.6875
0.7245
0.6868
0.7070
39,309
+0.02(+2.17%)
Sep 29, 2021
0.6800
0.7191
0.6800
0.6920
50,148
+0.00(+0.29%)
Sep 28, 2021
0.7401
0.7401
0.6900
0.6900
70,562
-0.04(-5.84%)
Sep 27, 2021
0.7500
0.7527
0.7200
0.7328
119,240
-0.01(-1.84%)
Sep 24, 2021
0.7693
0.7693
0.7400
0.7465
44,112
-0.03(-3.27%)
Sep 23, 2021
0.7660
0.8500
0.7600
0.7717
97,352
+0.03(+3.50%)
Sep 22, 2021
0.7125
0.7552
0.7011
0.7456
46,463
+0.04(+5.46%)
Sep 21, 2021
0.6920
0.7120
0.6920
0.7070
75,497
+0.02(+2.17%)
Sep 20, 2021
0.7407
0.7420
0.6915
0.6920
59,936
-0.05(-7.16%)
Sep 17, 2021
0.6925
0.7467
0.6925
0.7454
50,906
-0.01(-1.66%)
Sep 16, 2021
0.7400
0.7580
0.7400
0.7580
16,191
+0.01(+1.07%)
Sep 15, 2021
0.7364
0.7700
0.7364
0.7500
25,605
+0.02(+2.14%)
Sep 14, 2021
0.7400
0.7700
0.7166
0.7343
81,619
-0.00(-0.10%)
Sep 13, 2021
0.7312
0.7411
0.7226
0.7350
23,373
+0.01(+1.04%)
Sep 10, 2021
0.7272
0.7399
0.7157
0.7274
31,071
+0.00(+0.57%)
Sep 09, 2021
0.7377
0.7500
0.7233
0.7233
66,106
-0.03(-3.55%)
Sep 08, 2021
0.7400
0.7499
0.7200
0.7499
398,178
+0.01(+1.34%)
Sep 07, 2021
0.7274
0.7499
0.7201
0.7400
180,756
+0.01(+1.37%)
Sep 03, 2021
0.7310
0.7310
0.7200
0.7300
68,718
-0.00(-0.14%)
Sep 02, 2021
0.7510
0.7510
0.7272
0.7310
70,886
-0.02(-2.66%)
Sep 01, 2021
0.7700
0.7755
0.7496
0.7510
71,113
-0.04(-4.94%)
Aug 31, 2021
0.7496
0.7936
0.7493
0.7900
35,616
+0.02(+2.15%)
Aug 30, 2021
0.8068
0.8068
0.7639
0.7734
30,936
-0.03(-3.85%)
Aug 27, 2021
0.8146
0.8340
0.8044
0.8044
3,854
-0.01(-0.69%)
Aug 26, 2021
0.7800
0.8171
0.7648
0.8100
101,888
+0.02(+2.92%)
Aug 25, 2021
0.7355
0.7871
0.7300
0.7870
68,828
+0.05(+6.35%)
Aug 24, 2021
0.7102
0.7480
0.7070
0.7400
25,194
+0.02(+3.06%)
Aug 23, 2021
0.7113
0.7275
0.7055
0.7180
26,710
+0.01(+1.17%)
Aug 20, 2021
0.6939
0.7100
0.6939
0.7097
20,710
+0.01(+2.09%)
Aug 19, 2021
0.7058
0.7200
0.6940
0.6952
103,524
-0.03(-4.77%)
Aug 18, 2021
0.6947
0.7414
0.6947
0.7300
97,078
+0.02(+2.85%)
Aug 17, 2021
0.7399
0.7506
0.6958
0.7098
57,139
-0.03(-4.08%)
Aug 16, 2021
0.7608
0.7625
0.7241
0.7400
31,395
-0.02(-2.77%)
Aug 13, 2021
0.7957
0.7959
0.7479
0.7611
41,846
-0.01(-1.16%)
Aug 12, 2021
0.7376
0.7785
0.7376
0.7700
58,355
+0.01(+1.32%)
Aug 11, 2021
0.8028
0.8100
0.7513
0.7600
36,937
+0.00(+0.21%)
Aug 10, 2021
0.7705
0.8015
0.7577
0.7584
27,940
+0.02(+2.39%)
Aug 09, 2021
0.7600
0.7925
0.7335
0.7407
142,929
-0.03(-3.49%)
Aug 06, 2021
0.7932
0.8014
0.7117
0.7675
94,344
+0.04(+5.37%)
Aug 05, 2021
0.7397
0.7921
0.7241
0.7284
71,329
-0.04(-4.96%)
Aug 04, 2021
0.7750
0.7987
0.7383
0.7664
116,588
-0.01(-1.74%)
Aug 03, 2021
0.7895
0.7940
0.7651
0.7800
63,293
-0.02(-2.50%)
Aug 02, 2021
0.7068
0.8645
0.7068
0.8000
16,263
+0.01(+1.27%)
Jul 30, 2021
0.8500
0.8500
0.7900
0.7900
81,911
-0.06(-7.06%)
Jul 29, 2021
0.8631
0.8670
0.8485
0.8500
13,161
+0.01(+1.19%)
Jul 28, 2021
0.7987
0.8640
0.7987
0.8400
86,121
+0.04(+5.16%)
Jul 27, 2021
0.8210
0.8260
0.7988
0.7988
56,405
-0.03(-3.37%)
Jul 26, 2021
0.8229
0.8554
0.8101
0.8267
26,079
-0.01(-0.70%)
Jul 23, 2021
0.7984
0.8327
0.7771
0.8325
407,438
+0.03(+3.29%)
Jul 22, 2021
0.8400
0.8400
0.7900
0.8060
96,983
-0.03(-4.05%)
Jul 21, 2021
0.8400
0.8722
0.8400
0.8400
176,346
+0.01(+0.83%)
Jul 20, 2021
0.8200
0.8589
0.8176
0.8331
51,146
+0.02(+2.62%)
Jul 19, 2021
0.9300
0.9300
0.7800
0.8118
421,241
-0.12(-12.71%)
Jul 16, 2021
0.9154
0.9300
0.8500
0.9300
179,768
+0.05(+5.68%)
Jul 15, 2021
0.9200
0.9300
0.8700
0.8800
238,332
-0.04(-4.19%)
Jul 14, 2021
0.9351
0.9620
0.9033
0.9185
150,062
-0.00(-0.17%)
Jul 13, 2021
0.9800
0.9960
0.9201
0.9201
243,663
-0.03(-3.15%)
Jul 12, 2021
0.9950
1.000
0.9400
0.9500
266,591
-0.03(-3.54%)
Jul 09, 2021
0.9800
0.9962
0.9677
0.9849
64,100
+0.03(+2.60%)
Jul 08, 2021
0.9200
0.9599
0.9200
0.9599
72,918
+0.01(+1.39%)
Jul 07, 2021
0.9450
0.9768
0.8611
0.9467
272,641
-0.00(-0.35%)
Jul 06, 2021
0.9657
0.9695
0.9150
0.9500
272,618
-0.03(-2.82%)
Jul 02, 2021
0.9646
0.9777
0.9350
0.9776
152,624
+0.01(+0.90%)
Jul 01, 2021
0.9201
0.9899
0.9201
0.9689
85,062
-0.00(-0.10%)
Jun 30, 2021
0.9500
0.9700
0.9200
0.9699
198,922
+0.02(+2.09%)
Jun 29, 2021
0.9820
0.9900
0.9280
0.9500
183,469
-0.05(-4.69%)
Jun 28, 2021
0.9900
1.020
0.9681
0.9967
119,280
-0.01(-0.85%)
Jun 25, 2021
1.060
1.060
0.9800
1.005
88,733
+0.01(+0.52%)
Jun 24, 2021
0.9726
1.010
0.9726
1.000
92,822
+0.02(+2.15%)
Jun 23, 2021
0.9423
0.9900
0.9423
0.9790
151,358
+0.03(+2.72%)
Jun 22, 2021
0.9900
0.9910
0.9230
0.9531
116,441
-0.03(-3.06%)
Jun 21, 2021
1.016
1.040
0.9330
0.9832
171,404
-0.04(-3.61%)
Jun 18, 2021
1.034
1.050
0.9700
1.020
143,904
-0.02(-1.92%)
Jun 17, 2021
1.073
1.080
1.028
1.040
60,511
-0.03(-2.80%)
Jun 16, 2021
1.050
1.106
1.050
1.070
54,171
+0.01(+1.22%)
Jun 15, 2021
1.067
1.090
1.040
1.057
58,541
+0.02(+1.64%)
Jun 14, 2021
1.060
1.077
1.040
1.040
13,719
-0.03(-2.80%)
Jun 11, 2021
1.090
1.120
1.050
1.070
64,173
-0.02(-1.65%)
Jun 10, 2021
1.090
1.098
1.060
1.088
28,571
+0.03(+2.64%)
Jun 09, 2021
1.100
1.110
1.060
1.060
54,800
-0.02(-1.85%)
Jun 08, 2021
1.100
1.100
1.060
1.080
42,027
-0.01(-0.92%)
Jun 07, 2021
1.080
1.120
1.080
1.090
32,155
-0.02(-1.84%)
Jun 04, 2021
1.090
1.130
1.081
1.110
59,045
+0.00(+0.04%)
Jun 03, 2021
1.111
1.140
1.098
1.110
65,250
-0.03(-2.63%)
Jun 02, 2021
1.141
1.170
1.110
1.140
66,225
+0.01(+0.92%)
Jun 01, 2021
1.430
1.430
1.110
1.130
99,349
-0.00(-0.04%)
May 28, 2021
1.240
1.240
1.100
1.130
156,331
-0.11(-8.87%)
May 27, 2021
1.240
1.260
1.180
1.240
65,082
+0.02(+1.93%)
May 26, 2021
1.150
1.280
1.140
1.216
227,283
+0.07(+6.37%)
May 25, 2021
1.150
1.190
1.142
1.144
38,570
+0.00(+0.32%)
May 24, 2021
1.060
1.230
1.060
1.140
58,501
-0.02(-1.72%)
May 21, 2021
1.190
1.210
1.150
1.160
15,565
-0.01(-0.85%)
May 20, 2021
1.130
1.190
1.120
1.170
23,069
+0.03(+2.63%)
May 19, 2021
1.150
1.170
1.100
1.140
20,942
-0.02(-1.72%)
May 18, 2021
1.151
1.240
1.150
1.160
102,825
+0.03(+2.65%)
May 17, 2021
1.110
1.145
1.103
1.130
50,263
-0.01(-0.88%)
May 14, 2021
1.130
1.140
1.100
1.140
23,264
+0.02(+2.00%)
May 13, 2021
1.145
1.162
1.100
1.118
91,708
+0.03(+2.54%)
May 12, 2021
1.093
1.120
1.070
1.090
80,372
+0.00(+0.00%)
May 11, 2021
1.100
1.120
1.080
1.090
83,539
-0.03(-2.68%)
May 10, 2021
1.215
1.230
1.120
1.120
69,451
-0.08(-7.05%)
May 07, 2021
1.258
1.290
1.170
1.205
156,180
-0.02(-1.31%)
May 06, 2021
1.290
1.300
1.170
1.221
67,629
-0.07(-5.35%)
May 05, 2021
1.120
1.330
1.100
1.290
499,148
+0.18(+16.22%)
May 04, 2021
1.100
1.130
1.080
1.110
69,770
-0.02(-1.73%)
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.