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
Arht Media Inc
(TSV:
ART
)
0.0700
+0.0150 (+27.27%)
Streaming Delayed Price
Updated: 3:58 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, 2019
0.1350
0.1350
0.1350
0.1350
11,089
-0.01(-3.57%)
Apr 29, 2019
0.1400
0.1400
0.1400
0.1400
1,500
+0.00(+0.00%)
Apr 26, 2019
0.1450
0.1450
0.1400
0.1400
48,000
-0.00(-3.45%)
Apr 25, 2019
0.1500
0.1500
0.1450
0.1450
93,500
+0.00(+3.57%)
Apr 24, 2019
0.1200
0.1400
0.1200
0.1400
76,757
+0.02(+16.67%)
Apr 23, 2019
0.1300
0.1300
0.1200
0.1200
102,401
-0.01(-7.69%)
Apr 22, 2019
0.1300
0.1300
0.1150
0.1300
119,554
+0.01(+4.00%)
Apr 18, 2019
0.1250
0.1250
0.1250
0
-0.01(-7.41%)
Apr 17, 2019
0.1250
0.1400
0.1250
0.1350
70,215
+0.01(+8.00%)
Apr 16, 2019
0.1100
0.1250
0.1050
0.1250
97,879
+0.01(+13.64%)
Apr 15, 2019
0.1200
0.1200
0.1050
0.1100
487,600
-0.01(-12.00%)
Apr 12, 2019
0.1400
0.1400
0.1250
0.1250
111,409
-0.01(-3.85%)
Apr 11, 2019
0.1400
0.1400
0.1300
0.1300
158,834
-0.01(-7.14%)
Apr 10, 2019
0.1450
0.1450
0.1400
0.1400
91,529
+0.00(+0.00%)
Apr 09, 2019
0.1500
0.1500
0.1400
0.1400
47,500
-0.01(-6.67%)
Apr 08, 2019
0.1500
0.1500
0.1500
0.1500
131,059
+0.01(+3.45%)
Apr 05, 2019
0.1500
0.1500
0.1450
0.1450
28,000
-0.01(-3.33%)
Apr 04, 2019
0.1550
0.1550
0.1500
0.1500
22,002
-0.01(-3.23%)
Apr 03, 2019
0.1550
0.1550
0.1500
0.1550
27,420
+0.01(+3.33%)
Apr 02, 2019
0.1600
0.1600
0.1500
0.1500
4,788
-0.01(-6.25%)
Apr 01, 2019
0.1600
0.1600
0.1600
0.1600
3,000
+0.00(+0.00%)
Mar 29, 2019
0.1650
0.1650
0.1600
0.1600
14,500
+0.01(+3.23%)
Mar 28, 2019
0.1650
0.1650
0.1500
0.1550
21,508
-0.01(-3.13%)
Mar 27, 2019
0.1600
0.1600
0.1600
0.1600
16,750
+0.01(+6.67%)
Mar 26, 2019
0.1500
0.1500
0.1500
0.1500
6,031
-0.01(-6.25%)
Mar 25, 2019
0.1500
0.1600
0.1500
0.1600
21,054
+0.01(+6.67%)
Mar 22, 2019
0.1500
0.1500
0.1500
0.1500
137,728
-0.01(-6.25%)
Mar 21, 2019
0.1600
0.1600
0.1600
0.1600
13,714
+0.01(+6.67%)
Mar 20, 2019
0.1300
0.1600
0.1300
0.1500
131,000
+0.02(+15.38%)
Mar 19, 2019
0.1250
0.1300
0.1250
0.1300
57,000
+0.00(+0.00%)
Mar 18, 2019
0.1250
0.1300
0.1250
0.1300
67,777
+0.01(+8.33%)
Mar 15, 2019
0.1650
0.1650
0.1200
0.1200
278,588
-0.04(-25.00%)
Mar 14, 2019
0.1450
0.1600
0.1450
0.1600
47,150
+0.02(+18.52%)
Mar 13, 2019
0.1300
0.1350
0.1300
0.1350
10,499
-0.01(-6.90%)
Mar 12, 2019
0.1450
0.1450
0.1450
0.1450
50,000
+0.01(+11.54%)
Mar 11, 2019
0.1450
0.1450
0.1300
0.1300
6,002
+0.01(+4.00%)
Mar 08, 2019
0.1250
0.1250
0.1250
0.1250
5,727
+0.00(+0.00%)
Mar 07, 2019
0.1200
0.1250
0.1200
0.1250
28,000
+0.02(+19.05%)
Mar 06, 2019
0.1300
0.1300
0.1050
0.1050
145,080
-0.03(-22.22%)
Mar 05, 2019
0.1350
0.1450
0.1350
0.1350
26,000
+0.00(+0.00%)
Mar 04, 2019
0.1350
0.1350
0.1350
0.1350
11,520
+0.02(+12.50%)
Mar 01, 2019
0.1300
0.1300
0.1200
0.1200
30,000
-0.02(-14.29%)
Feb 28, 2019
0.1400
0.1400
0.1300
0.1400
74,355
-0.01(-6.67%)
Feb 26, 2019
0.1500
0.1500
0.1500
0
+0.01(+3.45%)
Feb 25, 2019
0.1550
0.1550
0.1400
0.1450
69,650
+0.00(+3.57%)
Feb 22, 2019
0.1400
0.1500
0.1400
0.1400
22,400
+0.01(+3.70%)
Feb 21, 2019
0.1450
0.1450
0.1350
0.1350
50,363
-0.01(-6.90%)
Feb 20, 2019
0.1500
0.1600
0.1450
0.1450
31,000
+0.00(+0.00%)
Feb 19, 2019
0.1400
0.1450
0.1400
0.1450
9,091
+0.01(+7.41%)
Feb 15, 2019
0.1350
0.1350
0.1350
0
-0.04(-22.86%)
Feb 14, 2019
0.1650
0.1800
0.1650
0.1750
92,722
+0.01(+9.37%)
Feb 13, 2019
0.1500
0.1600
0.1450
0.1600
120,320
+0.00(+0.00%)
Feb 12, 2019
0.1200
0.1650
0.1200
0.1600
66,315
+0.03(+23.08%)
Feb 11, 2019
0.1300
0.1300
0.1250
0.1300
32,500
+0.01(+4.00%)
Feb 08, 2019
0.1250
0.1300
0.1250
0.1250
7,000
-0.01(-3.85%)
Feb 07, 2019
0.1400
0.1400
0.1300
0.1300
22,000
-0.01(-3.70%)
Feb 06, 2019
0.1500
0.1500
0.1350
0.1350
29,000
+0.01(+3.85%)
Feb 05, 2019
0.1250
0.1400
0.1250
0.1300
39,500
+0.01(+4.00%)
Feb 04, 2019
0.1200
0.1250
0.1000
0.1250
278,000
+0.01(+4.17%)
Feb 01, 2019
0.1400
0.1400
0.1200
0.1200
90,464
-0.02(-14.29%)
Jan 31, 2019
0.1400
0.1600
0.1400
0.1400
31,346
+0.00(+0.00%)
Jan 30, 2019
0.1250
0.1600
0.1150
0.1400
46,300
+0.01(+3.70%)
Jan 29, 2019
0.1350
0.1350
0.1350
0.1350
6,500
-0.01(-6.90%)
Jan 28, 2019
0.1600
0.1600
0.1250
0.1450
195,560
+0.00(+3.57%)
Jan 25, 2019
0.1000
0.1400
0.1000
0.1400
75,619
+0.05(+47.37%)
Jan 24, 2019
0.0800
0.1000
0.0800
0.0950
138,300
+0.01(+11.76%)
Jan 22, 2019
0.0850
0.0850
0.0850
0
-0.00(-5.56%)
Jan 21, 2019
0.0900
0.0900
0.0900
0.0900
10,000
+0.00(+0.00%)
Jan 18, 2019
0.0900
0.0900
0.0900
0.0900
58,807
+0.00(+0.00%)
Jan 17, 2019
0.0900
0.0900
0.0900
0.0900
41,500
-0.01(-5.26%)
Jan 16, 2019
0.0950
0.0950
0.0900
0.0950
36,000
-0.01(-5.00%)
Jan 15, 2019
0.1000
0.1000
0.1000
0.1000
20,107
+0.01(+5.26%)
Jan 14, 2019
0.0950
0.0950
0.0950
0.0950
14,852
-0.01(-9.52%)
Jan 11, 2019
0.1000
0.1050
0.1000
0.1050
13,600
+0.00(+5.00%)
Jan 10, 2019
0.1100
0.1100
0.1000
0.1000
32,000
-0.01(-9.09%)
Jan 09, 2019
0.1150
0.1150
0.1050
0.1100
212,500
-0.02(-15.38%)
Jan 08, 2019
0.1300
0.1300
0.1250
0.1300
30,000
+0.00(+0.00%)
Jan 07, 2019
0.1300
0.1400
0.1300
0.1300
135,500
+0.01(+4.00%)
Jan 04, 2019
0.1100
0.1250
0.1050
0.1250
168,654
+0.02(+25.00%)
Jan 03, 2019
0.1000
0.1000
0.1000
0.1000
23,001
+0.00(+0.00%)
Jan 02, 2019
0.0950
0.1000
0.0900
0.1000
160,400
+0.00(+0.00%)
Dec 31, 2018
0.1000
0.1000
0.1000
0
+0.01(+11.11%)
Dec 28, 2018
0.0900
0.0900
0.0900
0.0900
44,000
+0.01(+12.50%)
Dec 27, 2018
0.0950
0.0950
0.0750
0.0800
544,032
-0.02(-20.00%)
Dec 24, 2018
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Dec 21, 2018
0.0750
0.1000
0.0700
0.1000
200,449
+0.03(+33.33%)
Dec 20, 2018
0.0800
0.0800
0.0750
0.0750
165,545
-0.01(-6.25%)
Dec 19, 2018
0.0850
0.0850
0.0750
0.0800
294,145
-0.01(-5.88%)
Dec 17, 2018
0.0850
0.0850
0.0850
0
-0.01(-10.53%)
Dec 14, 2018
0.0950
0.0950
0.0950
0.0950
6,000
+0.00(+0.00%)
Dec 13, 2018
0.0850
0.0950
0.0850
0.0950
55,450
+0.01(+11.76%)
Dec 12, 2018
0.0900
0.0900
0.0850
0.0850
60,000
+0.00(+0.00%)
Dec 11, 2018
0.0850
0.0850
0.0850
0.0850
4,032
+0.00(+0.00%)
Dec 10, 2018
0.0900
0.0900
0.0800
0.0850
167,954
-0.00(-5.56%)
Dec 06, 2018
0.0900
0.0900
0.0900
0
-0.01(-5.26%)
Dec 05, 2018
0.0950
0.0950
0.0950
0.0950
329,000
+0.00(+0.00%)
Dec 04, 2018
0.1000
0.1000
0.0950
0.0950
239,544
-0.01(-5.00%)
Dec 03, 2018
0.1000
0.1000
0.0950
0.1000
122,000
+0.00(+0.00%)
Nov 30, 2018
0.0900
0.1000
0.0900
0.1000
246,500
+0.01(+11.11%)
Nov 29, 2018
0.0950
0.1000
0.0900
0.0900
357,074
+0.00(+0.00%)
Nov 28, 2018
0.0900
0.0900
0.0900
0.0900
16,000
+0.00(+0.00%)
Nov 27, 2018
0.0900
0.0900
0.0900
0.0900
260,003
+0.00(+0.00%)
Nov 26, 2018
0.0900
0.0950
0.0900
0.0900
237,888
+0.00(+0.00%)
Nov 22, 2018
0.0900
0.0900
0.0900
0
-0.01(-10.00%)
Nov 21, 2018
0.0950
0.1000
0.0900
0.1000
116,563
+0.01(+5.26%)
Nov 20, 2018
0.1000
0.1000
0.0900
0.0950
96,064
+0.00(+0.00%)
Nov 19, 2018
0.0950
0.0950
0.0950
0.0950
12,500
-0.01(-5.00%)
Nov 16, 2018
0.1000
0.1000
0.0950
0.1000
28,500
+0.00(+0.00%)
Nov 15, 2018
0.1000
0.1000
0.1000
0.1000
77,909
+0.01(+5.26%)
Nov 14, 2018
0.0950
0.0950
0.0900
0.0950
14,461
+0.00(+0.00%)
Nov 13, 2018
0.0950
0.0950
0.0950
0.0950
36,409
-0.01(-5.00%)
Nov 12, 2018
0.1000
0.1000
0.0900
0.1000
120,071
-0.01(-9.09%)
Nov 09, 2018
0.1200
0.1200
0.1050
0.1100
101,250
-0.03(-18.52%)
Nov 08, 2018
0.1350
0.1350
0.1350
0.1350
3,100
+0.00(+0.00%)
Nov 07, 2018
0.1000
0.1350
0.1000
0.1350
267,600
+0.04(+42.11%)
Nov 06, 2018
0.1000
0.1000
0.0900
0.0950
487,650
-0.01(-5.00%)
Nov 05, 2018
0.0900
0.1000
0.0900
0.1000
94,983
+0.01(+11.11%)
Nov 02, 2018
0.1000
0.1000
0.0850
0.0900
339,655
-0.01(-10.00%)
Nov 01, 2018
0.1000
0.1000
0.0950
0.1000
59,800
+0.01(+5.26%)
Oct 31, 2018
0.0900
0.0950
0.0900
0.0950
116,450
-0.01(-5.00%)
Oct 30, 2018
0.1150
0.1150
0.0950
0.1000
209,450
-0.01(-13.04%)
Oct 29, 2018
0.1350
0.1350
0.1150
0.1150
779,195
-0.02(-14.81%)
Oct 26, 2018
0.1300
0.1350
0.1200
0.1350
147,500
+0.01(+3.85%)
Oct 25, 2018
0.1350
0.1450
0.1300
0.1300
57,571
-0.01(-10.34%)
Oct 24, 2018
0.1350
0.1500
0.1300
0.1450
93,999
-0.01(-3.33%)
Oct 23, 2018
0.1650
0.1650
0.1450
0.1500
90,100
-0.01(-6.25%)
Oct 22, 2018
0.1700
0.1700
0.1600
0.1600
53,950
-0.02(-11.11%)
Oct 19, 2018
0.1950
0.1950
0.1750
0.1800
57,000
-0.02(-10.00%)
Oct 18, 2018
0.1900
0.2000
0.1900
0.2000
194,647
+0.03(+17.65%)
Oct 17, 2018
0.1900
0.2000
0.1650
0.1700
177,199
+0.02(+9.68%)
Oct 16, 2018
0.1600
0.1650
0.1500
0.1550
145,400
-0.01(-3.13%)
Oct 15, 2018
0.1800
0.1800
0.1550
0.1600
338,143
-0.01(-5.88%)
Oct 12, 2018
0.1750
0.1750
0.1700
0.1700
8,579
-0.00(-2.86%)
Oct 11, 2018
0.1800
0.1900
0.1700
0.1750
245,671
-0.01(-2.78%)
Oct 10, 2018
0.2000
0.2000
0.1750
0.1800
266,950
-0.03(-14.29%)
Oct 09, 2018
0.2100
0.2100
0.1950
0.2100
21,393
+0.01(+5.00%)
Oct 05, 2018
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Oct 04, 2018
0.1900
0.2100
0.1900
0.2000
68,053
+0.01(+2.56%)
Oct 03, 2018
0.2000
0.2000
0.1950
0.1950
30,135
-0.02(-9.30%)
Oct 02, 2018
0.2100
0.2150
0.1900
0.2150
759,187
+0.01(+4.88%)
Oct 01, 2018
0.2000
0.2050
0.1900
0.2050
87,000
-0.01(-2.38%)
Sep 28, 2018
0.2050
0.2100
0.2000
0.2100
109,000
+0.00(+0.00%)
Sep 27, 2018
0.2250
0.2250
0.2100
0.2100
97,450
-0.04(-14.29%)
Sep 26, 2018
0.2200
0.2450
0.2200
0.2450
256,100
+0.01(+4.26%)
Sep 25, 2018
0.2300
0.2350
0.2300
0.2350
58,009
+0.00(+2.17%)
Sep 24, 2018
0.2300
0.2350
0.2200
0.2300
193,500
+0.00(+0.00%)
Sep 21, 2018
0.2200
0.2350
0.2200
0.2300
171,000
-0.00(-2.13%)
Sep 20, 2018
0.2500
0.2500
0.2300
0.2350
165,986
-0.02(-7.84%)
Sep 19, 2018
0.2500
0.2550
0.2500
0.2550
108,173
-0.02(-7.27%)
Sep 18, 2018
0.2750
0.2750
0.2750
0.2750
74,917
-0.02(-6.78%)
Sep 17, 2018
0.3000
0.3000
0.2950
0.2950
522,500
-0.01(-3.28%)
Sep 14, 2018
0.3050
0.3050
0.3050
0.3050
1,502
+0.00(+0.00%)
Sep 13, 2018
0.3200
0.3200
0.3050
0.3050
54,500
-0.02(-4.69%)
Sep 12, 2018
0.3100
0.3200
0.3100
0.3200
6,300
+0.02(+4.92%)
Sep 11, 2018
0.3050
0.3200
0.3050
0.3050
77,571
-0.02(-4.69%)
Sep 10, 2018
0.3100
0.3300
0.3050
0.3200
75,611
-0.02(-7.25%)
Sep 07, 2018
0.3100
0.3450
0.3100
0.3450
26,170
+0.00(+1.47%)
Sep 06, 2018
0.2750
0.3400
0.2750
0.3400
142,613
+0.08(+30.77%)
Sep 05, 2018
0.2600
0.2600
0.2600
0.2600
17,100
+0.01(+4.00%)
Sep 04, 2018
0.2500
0.2500
0.2500
0.2500
128,000
+0.02(+8.70%)
Aug 31, 2018
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Aug 30, 2018
0.2400
0.2400
0.2250
0.2300
34,301
-0.02(-8.00%)
Aug 29, 2018
0.2400
0.2500
0.2400
0.2500
481,500
+0.00(+0.00%)
Aug 28, 2018
0.2500
0.2500
0.2500
0.2500
40,200
+0.00(+0.00%)
Aug 27, 2018
0.2600
0.2600
0.2500
0.2500
150,790
-0.03(-10.71%)
Aug 24, 2018
0.2650
0.2800
0.2650
0.2800
39,000
+0.02(+5.66%)
Aug 23, 2018
0.2550
0.2650
0.2500
0.2650
179,500
+0.01(+1.92%)
Aug 22, 2018
0.2600
0.2650
0.2550
0.2600
219,023
+0.00(+0.00%)
Aug 21, 2018
0.2600
0.2700
0.2500
0.2600
38,500
-0.02(-7.14%)
Aug 20, 2018
0.2800
0.2800
0.2800
0.2800
3,000
-0.02(-6.67%)
Aug 17, 2018
0.2900
0.3000
0.2900
0.3000
24,300
+0.01(+1.69%)
Aug 16, 2018
0.3000
0.3000
0.2950
0.2950
49,499
-0.01(-1.67%)
Aug 15, 2018
0.3050
0.3050
0.2950
0.3000
61,545
+0.00(+0.00%)
Aug 14, 2018
0.3000
0.3050
0.3000
0.3000
55,317
-0.01(-1.64%)
Aug 13, 2018
0.3050
0.3300
0.3000
0.3050
47,500
-0.02(-4.69%)
Aug 10, 2018
0.3400
0.3400
0.3200
0.3200
4,000
-0.01(-3.03%)
Aug 09, 2018
0.3350
0.3350
0.3300
0.3300
248,500
+0.01(+3.13%)
Aug 08, 2018
0.3200
0.3200
0.3100
0.3200
12,000
+0.01(+1.59%)
Aug 07, 2018
0.3100
0.3400
0.3100
0.3150
63,000
+0.01(+1.61%)
Aug 03, 2018
0.3100
0.3100
0.3100
0
+0.02(+6.90%)
Aug 02, 2018
0.2900
0.2900
0.2900
0.2900
11,000
+0.01(+5.45%)
Aug 01, 2018
0.3350
0.3350
0.2700
0.2750
136,300
-0.01(-5.17%)
Jul 31, 2018
0.3200
0.3200
0.2850
0.2900
27,167
-0.04(-12.12%)
Jul 30, 2018
0.3250
0.3400
0.3250
0.3300
404,509
+0.01(+3.13%)
Jul 27, 2018
0.3250
0.3300
0.3200
0.3200
14,255
-0.01(-1.54%)
Jul 26, 2018
0.3400
0.3400
0.3250
0.3250
30,050
-0.02(-4.41%)
Jul 24, 2018
0.3400
0.3400
0.3400
0
-0.01(-2.86%)
Jul 23, 2018
0.3400
0.3500
0.3300
0.3500
9,013
+0.02(+7.69%)
Jul 20, 2018
0.3400
0.3400
0.3200
0.3250
22,185
-0.02(-4.41%)
Jul 19, 2018
0.3600
0.3600
0.3400
0.3400
90,300
-0.02(-5.56%)
Jul 18, 2018
0.3500
0.4000
0.3500
0.3600
106,400
+0.04(+12.50%)
Jul 16, 2018
0.3200
0.3200
0.3200
3
-0.01(-1.54%)
Jul 13, 2018
0.3350
0.3350
0.3250
0.3250
46,780
-0.02(-4.41%)
Jul 12, 2018
0.3350
0.3400
0.3350
0.3400
11,001
+0.00(+0.00%)
Jul 11, 2018
0.3400
0.3400
0.3300
0.3400
27,845
+0.00(+0.00%)
Jul 10, 2018
0.3400
0.3400
0.3400
0.3400
54,000
+0.00(+0.00%)
Jul 09, 2018
0.3450
0.3450
0.3350
0.3400
101,164
-0.00(-1.45%)
Jul 06, 2018
0.3700
0.3700
0.3450
0.3450
112,500
-0.03(-6.76%)
Jul 05, 2018
0.3550
0.3800
0.3400
0.3700
90,000
+0.01(+2.78%)
Jul 04, 2018
0.3800
0.3800
0.3600
0.3600
43,370
-0.02(-4.00%)
Jul 03, 2018
0.3700
0.3800
0.3500
0.3750
89,000
-0.01(-1.32%)
Jun 29, 2018
0.3800
0.3800
0.3800
0
+0.03(+8.57%)
Jun 28, 2018
0.3750
0.3750
0.3500
0.3500
31,607
-0.03(-7.89%)
Jun 27, 2018
0.3900
0.3900
0.3700
0.3800
175,955
+0.00(+0.00%)
Jun 26, 2018
0.3900
0.4000
0.3800
0.3800
314,500
-0.06(-13.64%)
Jun 25, 2018
0.4000
0.4400
0.3800
0.4400
387,659
+0.04(+10.00%)
Jun 22, 2018
0.4000
0.4000
0.3900
0.4000
160,394
-0.03(-6.98%)
Jun 21, 2018
0.4000
0.4300
0.3600
0.4300
148,755
+0.04(+10.26%)
Jun 20, 2018
0.4200
0.4200
0.3700
0.3900
73,004
-0.01(-2.50%)
Jun 19, 2018
0.4000
0.4100
0.3900
0.4000
87,328
-0.02(-4.76%)
Jun 18, 2018
0.4450
0.4450
0.4000
0.4200
61,000
-0.02(-3.45%)
Jun 15, 2018
0.4350
0.4500
0.4200
0.4350
137,403
+0.00(+0.00%)
Jun 14, 2018
0.4250
0.4450
0.4200
0.4350
44,000
-0.01(-1.14%)
Jun 13, 2018
0.4900
0.4900
0.4250
0.4400
122,921
-0.03(-7.37%)
Jun 12, 2018
0.4450
0.4900
0.4450
0.4750
129,765
+0.03(+6.74%)
Jun 11, 2018
0.4700
0.4700
0.4250
0.4450
236,700
-0.02(-5.32%)
Jun 08, 2018
0.5300
0.5300
0.4650
0.4700
200,549
-0.06(-11.32%)
Jun 07, 2018
0.5000
0.5500
0.4900
0.5300
182,122
-0.01(-1.85%)
Jun 06, 2018
0.5200
0.5400
0.4900
0.5400
73,023
+0.01(+1.89%)
Jun 05, 2018
0.5700
0.5700
0.4850
0.5300
178,979
-0.07(-11.67%)
Jun 04, 2018
0.6700
0.6700
0.5800
0.6000
91,000
-0.12(-16.67%)
Jun 01, 2018
0.8500
0.8500
0.7000
0.7200
21,672
-0.04(-5.26%)
May 31, 2018
0.7600
0.8300
0.7500
0.7600
27,945
-0.04(-5.00%)
May 30, 2018
0.8500
0.8500
0.8000
0.8000
25,337
-0.05(-5.88%)
May 29, 2018
0.8700
0.8700
0.8200
0.8500
87,368
-0.01(-1.16%)
May 25, 2018
0.8600
0.8600
0.8600
0
-0.02(-2.27%)
May 24, 2018
0.9800
0.9800
0.8800
0.8800
28,183
-0.12(-12.00%)
May 22, 2018
1.000
1.000
1.000
73
-0.08(-7.41%)
May 18, 2018
1.080
1.080
1.080
0
+0.03(+2.86%)
May 17, 2018
0.9700
1.180
0.9700
1.050
22,213
+0.15(+16.67%)
May 16, 2018
0.9000
1.000
0.9000
0.9000
30,305
+0.00(+0.00%)
May 15, 2018
0.9200
0.9200
0.8600
0.9000
13,225
-0.05(-5.26%)
May 14, 2018
0.9500
0.9500
0.9500
0.9500
3,033
+0.03(+3.26%)
May 11, 2018
1.050
1.050
0.9200
0.9200
5,977
-0.14(-13.21%)
May 10, 2018
1.100
1.100
1.030
1.060
10,400
-0.13(-10.92%)
May 09, 2018
0.9000
1.300
0.9000
1.190
31,076
+0.29(+32.22%)
May 08, 2018
0.9000
0.9000
0.9000
0.9000
2,950
-0.10(-10.00%)
May 07, 2018
1.170
1.170
1.000
1.000
33,300
-0.12(-10.71%)
May 04, 2018
1.100
1.120
1.100
1.120
30,369
+0.02(+1.82%)
May 03, 2018
1.110
1.110
1.100
1.100
23,400
+0.00(+0.00%)
May 02, 2018
1.150
1.300
1.100
1.100
29,195
+0.00(+0.00%)
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.