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
(TSV:
ABRA
)
2.350
-0.150 (-6.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
0.6300
0.6800
0.6200
0.6800
898,016
+0.06(+9.68%)
Apr 29, 2021
0.6300
0.6600
0.6100
0.6200
1,030,721
-0.02(-3.13%)
Apr 28, 2021
0.6400
0.6400
0.6200
0.6400
701,235
+0.02(+3.23%)
Apr 27, 2021
0.6500
0.6900
0.6200
0.6200
1,289,634
-0.03(-4.62%)
Apr 26, 2021
0.5900
0.6500
0.5800
0.6500
2,195,633
+0.06(+10.17%)
Apr 23, 2021
0.5600
0.6000
0.5400
0.5900
995,200
+0.04(+7.27%)
Apr 22, 2021
0.6000
0.6000
0.5300
0.5500
1,672,984
-0.04(-6.78%)
Apr 21, 2021
0.5700
0.6100
0.5700
0.5900
1,482,106
+0.02(+3.51%)
Apr 20, 2021
0.5600
0.5700
0.5500
0.5700
857,348
+0.03(+5.56%)
Apr 19, 2021
0.5600
0.5600
0.5400
0.5400
717,438
+0.00(+0.00%)
Apr 16, 2021
0.5700
0.5700
0.5300
0.5400
857,610
-0.02(-3.57%)
Apr 15, 2021
0.5600
0.5700
0.5400
0.5600
1,119,684
+0.03(+5.66%)
Apr 14, 2021
0.5700
0.5700
0.5300
0.5300
436,883
-0.04(-7.02%)
Apr 13, 2021
0.5500
0.5800
0.5500
0.5700
767,031
+0.03(+5.56%)
Apr 12, 2021
0.5800
0.5800
0.5300
0.5400
656,164
-0.02(-3.57%)
Apr 09, 2021
0.5800
0.5800
0.5400
0.5600
648,113
-0.01(-1.75%)
Apr 08, 2021
0.5700
0.5900
0.5600
0.5700
1,193,820
+0.02(+3.64%)
Apr 07, 2021
0.5900
0.5900
0.5400
0.5500
1,194,170
-0.02(-3.51%)
Apr 06, 2021
0.5600
0.5900
0.5500
0.5700
606,623
+0.01(+1.79%)
Apr 05, 2021
0.5500
0.5800
0.5500
0.5600
499,054
+0.02(+3.70%)
Apr 01, 2021
0.5400
0.5400
0.5400
0
+0.02(+3.85%)
Mar 31, 2021
0.4700
0.5200
0.4700
0.5200
777,831
+0.07(+14.29%)
Mar 30, 2021
0.4900
0.4900
0.4550
0.4550
696,427
-0.03(-7.14%)
Mar 29, 2021
0.5100
0.5200
0.4850
0.4900
721,659
+0.01(+1.03%)
Mar 26, 2021
0.4950
0.5000
0.4850
0.4850
474,972
+0.01(+1.04%)
Mar 25, 2021
0.4950
0.5030
0.4800
0.4800
848,393
-0.02(-4.00%)
Mar 24, 2021
0.5400
0.5400
0.4900
0.5000
1,104,866
-0.01(-1.96%)
Mar 23, 2021
0.5500
0.5600
0.5100
0.5100
1,085,929
-0.06(-10.53%)
Mar 22, 2021
0.5700
0.5700
0.5500
0.5700
326,053
+0.00(+0.00%)
Mar 19, 2021
0.5800
0.5800
0.5400
0.5700
837,433
-0.01(-1.72%)
Mar 18, 2021
0.6000
0.6200
0.5600
0.5800
1,819,968
-0.03(-4.92%)
Mar 17, 2021
0.5700
0.6300
0.5500
0.6100
1,891,052
+0.04(+7.02%)
Mar 16, 2021
0.6000
0.6400
0.5600
0.5700
2,351,846
+0.00(+0.00%)
Mar 15, 2021
0.5200
0.6200
0.5200
0.5700
4,170,946
+0.10(+22.58%)
Mar 12, 2021
0.4550
0.4900
0.4400
0.4650
338,223
-0.01(-3.12%)
Mar 11, 2021
0.5000
0.5000
0.4750
0.4800
183,096
-0.01(-2.04%)
Mar 10, 2021
0.4800
0.5400
0.4750
0.4900
597,454
+0.01(+2.08%)
Mar 09, 2021
0.4250
0.4900
0.4250
0.4800
803,221
+0.07(+15.66%)
Mar 08, 2021
0.4000
0.4400
0.4000
0.4150
746,295
+0.02(+5.06%)
Mar 05, 2021
0.3900
0.4000
0.3750
0.3950
422,962
+0.00(+0.00%)
Mar 04, 2021
0.4200
0.4200
0.3650
0.3950
1,289,707
-0.02(-4.82%)
Mar 03, 2021
0.4400
0.4400
0.4000
0.4150
530,366
-0.04(-7.78%)
Mar 02, 2021
0.4150
0.4500
0.4000
0.4500
737,536
+0.04(+8.43%)
Mar 01, 2021
0.4400
0.4550
0.4050
0.4150
594,357
-0.03(-6.74%)
Feb 26, 2021
0.4450
0.4600
0.4000
0.4450
786,733
-0.01(-2.20%)
Feb 25, 2021
0.4900
0.4900
0.4350
0.4550
711,999
-0.03(-7.14%)
Feb 24, 2021
0.4950
0.5100
0.4650
0.4900
696,834
+0.00(+0.00%)
Feb 23, 2021
0.4650
0.5000
0.4250
0.4900
1,069,900
+0.02(+3.16%)
Feb 22, 2021
0.4300
0.5100
0.4250
0.4750
1,933,590
+0.07(+15.85%)
Feb 19, 2021
0.4250
0.4300
0.4000
0.4100
853,983
-0.01(-1.20%)
Feb 18, 2021
0.4200
0.4300
0.4000
0.4150
598,341
-0.01(-1.19%)
Feb 17, 2021
0.4200
0.4300
0.4000
0.4200
1,291,581
+0.00(+0.00%)
Feb 16, 2021
0.4350
0.4600
0.4100
0.4200
1,284,961
-0.02(-3.45%)
Feb 12, 2021
0.4350
0.4350
0.4350
0
+0.03(+6.10%)
Feb 11, 2021
0.4200
0.4200
0.4000
0.4100
674,532
-0.01(-2.38%)
Feb 10, 2021
0.4550
0.4550
0.4050
0.4200
948,429
-0.02(-4.55%)
Feb 09, 2021
0.4600
0.4600
0.4200
0.4400
978,283
-0.01(-1.12%)
Feb 08, 2021
0.4450
0.4600
0.4300
0.4450
800,234
+0.02(+3.49%)
Feb 05, 2021
0.4400
0.4450
0.4100
0.4300
598,588
-0.01(-1.15%)
Feb 04, 2021
0.4100
0.4350
0.3900
0.4350
1,019,703
+0.00(+0.00%)
Feb 03, 2021
0.4650
0.4850
0.4250
0.4350
1,264,678
-0.03(-7.45%)
Feb 02, 2021
0.4400
0.4750
0.4100
0.4700
1,367,796
-0.03(-5.05%)
Feb 01, 2021
0.5300
0.5600
0.4700
0.4950
2,755,186
+0.05(+12.50%)
Jan 29, 2021
0.4700
0.4850
0.4250
0.4400
1,728,958
+0.01(+2.33%)
Jan 28, 2021
0.4100
0.4900
0.3950
0.4300
1,971,386
+0.06(+16.22%)
Jan 27, 2021
0.4000
0.4050
0.3300
0.3700
2,046,923
-0.04(-8.64%)
Jan 26, 2021
0.4000
0.4200
0.4000
0.4050
583,636
+0.02(+3.85%)
Jan 25, 2021
0.4250
0.4250
0.3850
0.3900
879,009
-0.03(-8.24%)
Jan 22, 2021
0.4250
0.4400
0.4150
0.4250
710,997
-0.04(-7.61%)
Jan 21, 2021
0.4900
0.4950
0.4550
0.4600
542,336
-0.02(-4.17%)
Jan 20, 2021
0.4450
0.4800
0.4300
0.4800
1,315,632
+0.04(+9.09%)
Jan 19, 2021
0.4100
0.4450
0.3800
0.4400
1,110,653
+0.03(+8.64%)
Jan 18, 2021
0.4050
0.4100
0.3900
0.4050
453,546
+0.01(+1.25%)
Jan 15, 2021
0.4200
0.4400
0.4000
0.4000
1,162,778
-0.05(-11.11%)
Jan 14, 2021
0.4300
0.4500
0.4100
0.4500
588,683
+0.03(+5.88%)
Jan 13, 2021
0.4400
0.4400
0.4100
0.4250
503,071
-0.01(-1.16%)
Jan 12, 2021
0.4600
0.4650
0.4000
0.4300
1,191,928
+0.01(+2.38%)
Jan 11, 2021
0.4500
0.4500
0.3850
0.4200
2,060,124
-0.05(-11.58%)
Jan 08, 2021
0.5100
0.5100
0.4300
0.4750
2,197,758
-0.06(-10.38%)
Jan 07, 2021
0.5200
0.5400
0.5000
0.5300
759,269
+0.02(+3.92%)
Jan 06, 2021
0.5300
0.5400
0.4750
0.5100
1,480,166
-0.02(-3.77%)
Jan 05, 2021
0.6000
0.6000
0.5300
0.5300
1,924,534
-0.07(-11.67%)
Jan 04, 2021
0.5400
0.6000
0.5400
0.6000
1,918,384
+0.08(+15.38%)
Dec 31, 2020
0.5200
0.5200
0.5200
0
-0.02(-3.70%)
Dec 30, 2020
0.5400
0.5500
0.5200
0.5400
692,163
-0.01(-1.82%)
Dec 29, 2020
0.5100
0.5600
0.5000
0.5500
957,457
+0.05(+10.00%)
Dec 24, 2020
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Dec 23, 2020
0.4900
0.5200
0.4900
0.5000
432,104
+0.01(+2.04%)
Dec 22, 2020
0.5700
0.5700
0.4900
0.4900
1,118,922
-0.06(-10.91%)
Dec 21, 2020
0.5300
0.5500
0.4400
0.5500
1,540,410
+0.03(+5.77%)
Dec 18, 2020
0.5100
0.5300
0.5000
0.5200
661,566
+0.01(+1.96%)
Dec 17, 2020
0.5000
0.5200
0.4850
0.5100
1,517,561
+0.04(+8.51%)
Dec 16, 2020
0.4100
0.4750
0.4100
0.4700
2,309,507
+0.06(+14.63%)
Dec 15, 2020
0.3900
0.4200
0.3900
0.4100
956,610
+0.02(+5.13%)
Dec 14, 2020
0.3700
0.4150
0.3700
0.3900
419,832
+0.01(+2.63%)
Dec 11, 2020
0.3900
0.3900
0.3600
0.3800
238,006
+0.00(+0.00%)
Dec 10, 2020
0.3900
0.3950
0.3800
0.3800
393,847
-0.01(-1.30%)
Dec 09, 2020
0.4000
0.4200
0.3550
0.3850
482,731
-0.02(-6.10%)
Dec 08, 2020
0.4050
0.4300
0.4000
0.4100
858,088
+0.00(+1.23%)
Dec 07, 2020
0.3700
0.4150
0.3650
0.4050
695,483
+0.03(+6.58%)
Dec 04, 2020
0.3900
0.4050
0.3800
0.3800
412,841
-0.01(-2.56%)
Dec 03, 2020
0.3950
0.4000
0.3700
0.3900
607,475
+0.01(+2.63%)
Dec 02, 2020
0.3900
0.4000
0.3750
0.3800
713,719
+0.01(+2.70%)
Dec 01, 2020
0.3400
0.3700
0.3400
0.3700
1,188,106
+0.03(+10.45%)
Nov 30, 2020
0.3150
0.3350
0.3100
0.3350
265,046
+0.02(+4.69%)
Nov 27, 2020
0.3000
0.3400
0.3000
0.3200
608,825
+0.01(+1.59%)
Nov 26, 2020
0.3300
0.3300
0.3150
0.3150
254,710
-0.01(-3.08%)
Nov 25, 2020
0.3200
0.3350
0.3100
0.3250
573,603
+0.03(+8.33%)
Nov 24, 2020
0.3000
0.3100
0.2900
0.3000
988,463
-0.01(-1.64%)
Nov 23, 2020
0.3150
0.3150
0.2900
0.3050
920,423
+0.01(+3.39%)
Nov 20, 2020
0.3150
0.3200
0.2950
0.2950
580,625
-0.01(-3.28%)
Nov 19, 2020
0.2850
0.3050
0.2800
0.3050
790,625
+0.02(+5.17%)
Nov 18, 2020
0.3150
0.3150
0.2900
0.2900
737,999
-0.02(-6.45%)
Nov 17, 2020
0.3400
0.3400
0.3100
0.3100
757,753
-0.03(-8.82%)
Nov 16, 2020
0.3500
0.3500
0.3400
0.3400
683,742
-0.00(-1.45%)
Nov 13, 2020
0.3500
0.3500
0.3300
0.3450
955,895
+0.00(+0.00%)
Nov 12, 2020
0.3300
0.3550
0.3300
0.3450
1,211,637
+0.01(+4.55%)
Nov 11, 2020
0.3350
0.3350
0.3150
0.3300
968,683
-0.01(-1.49%)
Nov 10, 2020
0.3600
0.3650
0.3350
0.3350
1,122,563
-0.03(-9.46%)
Nov 09, 2020
0.3300
0.3750
0.3150
0.3700
1,926,913
+0.00(+0.00%)
Nov 06, 2020
0.3450
0.3750
0.3200
0.3700
4,223,756
+0.03(+7.25%)
Nov 05, 2020
0.3400
0.3500
0.3350
0.3450
2,573,818
+0.01(+4.55%)
Nov 04, 2020
0.3400
0.3450
0.3250
0.3300
362,751
-0.01(-1.49%)
Nov 03, 2020
0.3250
0.3350
0.3100
0.3350
647,244
+0.04(+13.56%)
Nov 02, 2020
0.3000
0.3050
0.2900
0.2950
1,119,058
+0.01(+3.51%)
Oct 30, 2020
0.3200
0.3300
0.2750
0.2850
987,501
-0.03(-8.06%)
Oct 29, 2020
0.2850
0.3150
0.2850
0.3100
568,104
+0.02(+6.90%)
Oct 28, 2020
0.3000
0.3150
0.2750
0.2900
1,896,179
-0.03(-7.94%)
Oct 27, 2020
0.3500
0.3500
0.3150
0.3150
507,695
-0.02(-4.55%)
Oct 26, 2020
0.3450
0.3450
0.3300
0.3300
276,702
-0.01(-4.35%)
Oct 23, 2020
0.3600
0.3600
0.3450
0.3450
268,217
-0.01(-2.82%)
Oct 22, 2020
0.3550
0.3700
0.3350
0.3550
471,528
-0.02(-4.05%)
Oct 21, 2020
0.3400
0.3700
0.3400
0.3700
1,187,566
+0.04(+12.12%)
Oct 20, 2020
0.3450
0.3500
0.3200
0.3300
400,667
-0.01(-4.35%)
Oct 19, 2020
0.3600
0.3700
0.3400
0.3450
837,495
-0.01(-2.82%)
Oct 16, 2020
0.3700
0.3700
0.3400
0.3550
1,042,512
-0.01(-2.74%)
Oct 15, 2020
0.3800
0.3800
0.3400
0.3650
1,077,780
-0.02(-3.95%)
Oct 14, 2020
0.3850
0.3900
0.3650
0.3800
1,643,838
+0.03(+8.57%)
Oct 13, 2020
0.3300
0.3550
0.3200
0.3500
3,235,392
+0.02(+7.69%)
Oct 09, 2020
0.3250
0.3250
0.3250
0
+0.04(+14.04%)
Oct 08, 2020
0.2700
0.2850
0.2700
0.2850
653,223
+0.01(+5.56%)
Oct 07, 2020
0.2850
0.2850
0.2600
0.2700
1,004,754
-0.02(-6.90%)
Oct 06, 2020
0.3050
0.3100
0.2750
0.2900
484,281
-0.01(-3.33%)
Oct 05, 2020
0.3050
0.3100
0.3000
0.3000
523,693
-0.01(-1.64%)
Oct 02, 2020
0.3000
0.3050
0.2850
0.3050
379,788
+0.00(+0.00%)
Oct 01, 2020
0.3050
0.3100
0.2950
0.3050
401,310
+0.00(+0.00%)
Sep 30, 2020
0.3050
0.3050
0.3000
0.3050
328,507
+0.01(+1.67%)
Sep 29, 2020
0.3050
0.3100
0.2950
0.3000
284,794
-0.01(-1.64%)
Sep 28, 2020
0.3000
0.3100
0.3000
0.3050
485,553
+0.01(+1.67%)
Sep 25, 2020
0.3100
0.3100
0.2950
0.3000
421,533
-0.01(-1.64%)
Sep 24, 2020
0.2650
0.3300
0.2650
0.3050
1,024,579
+0.03(+10.91%)
Sep 23, 2020
0.3000
0.3000
0.2700
0.2750
1,969,392
-0.02(-8.33%)
Sep 22, 2020
0.3350
0.3350
0.2950
0.3000
1,126,064
-0.04(-10.45%)
Sep 21, 2020
0.3300
0.3350
0.3000
0.3350
1,272,055
-0.01(-2.90%)
Sep 18, 2020
0.3400
0.3550
0.3350
0.3450
394,152
+0.00(+1.47%)
Sep 17, 2020
0.3350
0.3650
0.3300
0.3400
1,269,958
-0.02(-5.56%)
Sep 16, 2020
0.3350
0.3700
0.3200
0.3600
2,457,416
+0.03(+9.09%)
Sep 15, 2020
0.3450
0.3550
0.3250
0.3300
1,605,499
-0.01(-1.49%)
Sep 14, 2020
0.3500
0.3650
0.3350
0.3350
911,396
-0.01(-4.29%)
Sep 11, 2020
0.3800
0.3800
0.3400
0.3500
1,917,732
-0.03(-7.89%)
Sep 10, 2020
0.4000
0.4100
0.3750
0.3800
1,528,027
-0.02(-5.00%)
Sep 09, 2020
0.4050
0.4100
0.3900
0.4000
716,493
+0.01(+1.27%)
Sep 08, 2020
0.3850
0.4200
0.3650
0.3950
1,690,726
+0.01(+2.60%)
Sep 04, 2020
0.3850
0.3850
0.3850
0
+0.00(+0.00%)
Sep 03, 2020
0.3950
0.4050
0.3750
0.3850
691,391
-0.02(-6.10%)
Sep 02, 2020
0.4250
0.4300
0.3900
0.4100
1,217,972
-0.01(-2.38%)
Sep 01, 2020
0.4500
0.4500
0.4150
0.4200
1,171,418
+0.00(+0.00%)
Aug 31, 2020
0.4050
0.4600
0.4000
0.4200
1,087,295
+0.02(+6.33%)
Aug 28, 2020
0.3900
0.4050
0.3800
0.3950
1,568,708
+0.01(+2.60%)
Aug 27, 2020
0.3900
0.4000
0.3600
0.3850
1,557,832
+0.01(+1.32%)
Aug 26, 2020
0.3100
0.3850
0.3100
0.3800
2,801,126
+0.07(+22.58%)
Aug 25, 2020
0.3300
0.3300
0.3050
0.3100
635,620
-0.02(-6.06%)
Aug 24, 2020
0.3300
0.3350
0.3200
0.3300
736,523
+0.00(+0.00%)
Aug 21, 2020
0.3450
0.3500
0.3200
0.3300
1,698,191
-0.02(-7.04%)
Aug 20, 2020
0.3750
0.3800
0.3350
0.3550
1,926,186
-0.03(-6.58%)
Aug 19, 2020
0.3900
0.4100
0.3750
0.3800
538,122
-0.02(-3.80%)
Aug 18, 2020
0.4350
0.4400
0.3950
0.3950
1,145,645
-0.03(-7.06%)
Aug 17, 2020
0.3950
0.4350
0.3850
0.4250
1,295,237
+0.04(+11.84%)
Aug 14, 2020
0.4000
0.4050
0.3800
0.3800
506,408
-0.02(-5.00%)
Aug 13, 2020
0.3800
0.4100
0.3500
0.4000
1,918,907
+0.01(+2.56%)
Aug 12, 2020
0.4150
0.4400
0.3800
0.3900
2,527,930
-0.02(-3.70%)
Aug 11, 2020
0.4000
0.4250
0.3800
0.4050
2,739,092
-0.06(-13.83%)
Aug 10, 2020
0.4400
0.4800
0.4350
0.4700
4,600,650
+0.05(+11.90%)
Aug 07, 2020
0.4350
0.4500
0.3700
0.4200
6,703,095
+0.07(+20.00%)
Aug 06, 2020
0.3100
0.3500
0.3100
0.3500
1,640,258
+0.04(+12.90%)
Aug 05, 2020
0.3050
0.3300
0.2800
0.3100
3,130,210
+0.01(+3.33%)
Aug 04, 2020
0.2600
0.3000
0.2500
0.3000
3,020,965
+0.07(+27.66%)
Jul 31, 2020
0.2350
0.2350
0.2350
0
-0.01(-2.08%)
Jul 30, 2020
0.2150
0.2500
0.2100
0.2400
1,242,158
+0.01(+4.35%)
Jul 29, 2020
0.2400
0.2400
0.2250
0.2300
809,202
-0.00(-2.13%)
Jul 28, 2020
0.2350
0.2600
0.2350
0.2350
1,423,437
-0.01(-2.08%)
Jul 27, 2020
0.2500
0.2600
0.2350
0.2400
2,367,899
+0.01(+2.13%)
Jul 24, 2020
0.2500
0.2500
0.2300
0.2350
1,293,811
+0.00(+0.00%)
Jul 23, 2020
0.2600
0.2650
0.2250
0.2350
1,451,965
-0.02(-7.84%)
Jul 22, 2020
0.2450
0.2700
0.2400
0.2550
3,859,292
+0.02(+6.25%)
Jul 21, 2020
0.2500
0.2600
0.2350
0.2400
1,833,325
+0.01(+2.13%)
Jul 20, 2020
0.2000
0.2450
0.1950
0.2350
3,248,504
+0.04(+20.51%)
Jul 17, 2020
0.2050
0.2050
0.1900
0.1950
524,370
-0.01(-2.50%)
Jul 16, 2020
0.2050
0.2050
0.2000
0.2000
461,275
-0.00(-2.44%)
Jul 15, 2020
0.2100
0.2100
0.2000
0.2050
1,067,973
+0.00(+0.00%)
Jul 14, 2020
0.2050
0.2050
0.1950
0.2050
860,037
+0.00(+0.00%)
Jul 13, 2020
0.1800
0.2050
0.1800
0.2050
4,056,178
+0.03(+17.14%)
Jul 10, 2020
0.1850
0.1900
0.1700
0.1750
1,723,734
-0.01(-2.78%)
Jul 09, 2020
0.1600
0.1800
0.1600
0.1800
2,026,724
+0.02(+12.50%)
Jul 08, 2020
0.1550
0.1600
0.1500
0.1600
1,008,631
+0.01(+3.23%)
Jul 07, 2020
0.1600
0.1600
0.1500
0.1550
420,689
-0.01(-3.13%)
Jul 06, 2020
0.1700
0.1700
0.1400
0.1600
647,824
-0.01(-3.03%)
Jul 03, 2020
0.1700
0.1750
0.1650
0.1650
303,343
+0.00(+0.00%)
Jul 02, 2020
0.1650
0.1750
0.1600
0.1650
1,094,496
-0.01(-2.94%)
Jun 30, 2020
0.1700
0.1700
0.1700
0
+0.01(+6.25%)
Jun 29, 2020
0.1650
0.1650
0.1550
0.1600
665,758
-0.01(-3.03%)
Jun 26, 2020
0.1750
0.1800
0.1650
0.1650
715,985
-0.01(-8.33%)
Jun 25, 2020
0.1750
0.1800
0.1700
0.1800
1,344,456
+0.01(+5.88%)
Jun 24, 2020
0.1700
0.1750
0.1650
0.1700
1,825,628
-0.01(-5.56%)
Jun 23, 2020
0.1700
0.2000
0.1650
0.1800
6,881,571
+0.03(+20.00%)
Jun 22, 2020
0.1300
0.1550
0.1300
0.1500
2,538,711
+0.02(+20.00%)
Jun 19, 2020
0.1200
0.1250
0.1150
0.1250
1,036,500
+0.02(+19.05%)
Jun 18, 2020
0.1100
0.1100
0.1050
0.1050
151,184
+0.00(+0.00%)
Jun 17, 2020
0.1050
0.1050
0.1050
0.1050
83,125
+0.00(+5.00%)
Jun 16, 2020
0.1000
0.1050
0.1000
0.1000
223,125
-0.01(-9.09%)
Jun 15, 2020
0.1100
0.1100
0.1000
0.1100
166,700
+0.00(+0.00%)
Jun 12, 2020
0.1150
0.1150
0.1050
0.1100
134,225
+0.00(+0.00%)
Jun 11, 2020
0.1100
0.1300
0.1100
0.1100
1,027,000
-0.01(-4.35%)
Jun 10, 2020
0.1150
0.1150
0.1050
0.1150
230,150
+0.00(+0.00%)
Jun 09, 2020
0.1150
0.1150
0.1150
0.1150
19,400
+0.00(+0.00%)
Jun 08, 2020
0.1100
0.1150
0.1100
0.1150
265,700
+0.01(+4.55%)
Jun 05, 2020
0.1200
0.1200
0.1000
0.1100
1,068,687
-0.01(-8.33%)
Jun 04, 2020
0.1100
0.1200
0.1100
0.1200
294,300
+0.01(+14.29%)
Jun 03, 2020
0.1150
0.1200
0.1050
0.1050
462,325
-0.01(-8.70%)
Jun 02, 2020
0.1300
0.1300
0.1100
0.1150
360,677
-0.01(-11.54%)
Jun 01, 2020
0.1150
0.1350
0.1100
0.1300
1,029,638
+0.02(+18.18%)
May 29, 2020
0.1100
0.1100
0.1000
0.1100
335,402
+0.01(+4.76%)
May 28, 2020
0.1100
0.1100
0.1050
0.1050
271,800
+0.00(+0.00%)
May 27, 2020
0.1000
0.1100
0.0950
0.1050
358,499
+0.00(+0.00%)
May 26, 2020
0.1050
0.1050
0.0950
0.1050
465,000
+0.00(+0.00%)
May 25, 2020
0.1050
0.1100
0.1050
0.1050
78,145
+0.00(+0.00%)
May 22, 2020
0.1050
0.1050
0.1000
0.1050
274,400
+0.00(+5.00%)
May 21, 2020
0.1100
0.1100
0.0950
0.1000
722,508
-0.00(-4.76%)
May 20, 2020
0.1100
0.1150
0.1050
0.1050
926,770
+0.00(+5.00%)
May 19, 2020
0.1000
0.1100
0.1000
0.1000
1,634,091
+0.01(+11.11%)
May 15, 2020
0.0900
0.0900
0.0900
0
+0.01(+12.50%)
May 14, 2020
0.0900
0.0950
0.0800
0.0800
1,575,500
-0.01(-11.11%)
May 13, 2020
0.0900
0.0900
0.0850
0.0900
1,224,443
+0.00(+0.00%)
May 12, 2020
0.0900
0.0950
0.0850
0.0900
1,090,329
+0.00(+0.00%)
May 11, 2020
0.0900
0.0900
0.0850
0.0900
572,500
+0.00(+0.00%)
May 08, 2020
0.0950
0.0950
0.0900
0.0900
388,409
-0.01(-5.26%)
May 07, 2020
0.0950
0.1000
0.0900
0.0950
215,896
+0.01(+5.56%)
May 06, 2020
0.1050
0.1050
0.0850
0.0900
1,075,654
-0.01(-14.29%)
May 05, 2020
0.0900
0.1100
0.0900
0.1050
1,654,519
+0.02(+23.53%)
May 04, 2020
0.0850
0.0900
0.0850
0.0850
288,565
-0.00(-5.56%)
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.