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
)
0.0650
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 17, 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
0.2050
0.2150
0.2050
0.2150
61,350
+0.01(+4.88%)
Apr 29, 2021
0.2200
0.2200
0.2050
0.2050
214,821
-0.01(-2.38%)
Apr 28, 2021
0.2100
0.2100
0.2050
0.2100
74,576
-0.01(-2.33%)
Apr 27, 2021
0.2100
0.2200
0.2100
0.2150
24,707
+0.01(+4.88%)
Apr 26, 2021
0.2150
0.2150
0.2050
0.2050
171,248
-0.01(-4.65%)
Apr 23, 2021
0.2150
0.2150
0.2100
0.2150
192,808
+0.00(+0.00%)
Apr 22, 2021
0.2200
0.2300
0.2100
0.2150
369,237
+0.00(+0.00%)
Apr 21, 2021
0.2150
0.2200
0.2150
0.2150
168,448
-0.01(-2.27%)
Apr 20, 2021
0.2150
0.2250
0.2100
0.2200
313,503
+0.01(+2.33%)
Apr 19, 2021
0.2050
0.2150
0.2000
0.2150
603,497
+0.01(+2.38%)
Apr 16, 2021
0.1800
0.2150
0.1800
0.2100
1,212,520
+0.00(+0.00%)
Apr 15, 2021
0.2250
0.2250
0.2000
0.2100
507,258
-0.02(-6.67%)
Apr 14, 2021
0.2400
0.2400
0.2200
0.2250
347,314
-0.01(-6.25%)
Apr 13, 2021
0.2300
0.2400
0.2200
0.2400
283,197
+0.01(+4.35%)
Apr 12, 2021
0.2300
0.2400
0.2200
0.2300
2,937,246
+0.00(+0.00%)
Apr 09, 2021
0.2350
0.2350
0.2200
0.2300
684,329
+0.01(+2.22%)
Apr 08, 2021
0.2350
0.2350
0.2250
0.2250
759,111
-0.01(-4.26%)
Apr 07, 2021
0.2450
0.2450
0.2300
0.2350
461,386
-0.01(-4.08%)
Apr 06, 2021
0.2500
0.2500
0.2400
0.2450
239,930
-0.01(-2.00%)
Apr 05, 2021
0.2500
0.2500
0.2350
0.2500
202,896
+0.01(+2.04%)
Apr 01, 2021
0.2450
0.2450
0.2450
0
-0.02(-5.77%)
Mar 31, 2021
0.2450
0.2600
0.2300
0.2600
509,371
+0.02(+6.12%)
Mar 30, 2021
0.2500
0.2550
0.2450
0.2450
153,914
-0.02(-5.77%)
Mar 29, 2021
0.2600
0.2650
0.2500
0.2600
139,670
+0.00(+0.00%)
Mar 26, 2021
0.2500
0.2650
0.2350
0.2600
849,237
+0.03(+10.64%)
Mar 25, 2021
0.2600
0.2600
0.2300
0.2350
1,647,041
-0.02(-7.84%)
Mar 24, 2021
0.2850
0.2950
0.2550
0.2550
1,756,484
-0.03(-12.07%)
Mar 23, 2021
0.2900
0.3300
0.2850
0.2900
3,133,556
+0.01(+3.57%)
Mar 22, 2021
0.2800
0.2950
0.2700
0.2800
920,152
+0.00(+0.00%)
Mar 19, 2021
0.2700
0.2850
0.2600
0.2800
1,648,324
+0.01(+1.82%)
Mar 18, 2021
0.3000
0.3150
0.2750
0.2750
1,892,373
-0.02(-6.78%)
Mar 17, 2021
0.3000
0.3300
0.2750
0.2950
3,040,824
-0.02(-4.84%)
Mar 16, 2021
0.4000
0.4000
0.3000
0.3100
3,045,246
-0.09(-21.52%)
Mar 15, 2021
0.3400
0.4250
0.3150
0.3950
1,775,593
+0.05(+14.49%)
Mar 12, 2021
0.3150
0.3550
0.3150
0.3450
896,162
+0.03(+11.29%)
Mar 11, 2021
0.3100
0.3150
0.3000
0.3100
151,365
+0.01(+3.33%)
Mar 10, 2021
0.3050
0.3100
0.2900
0.3000
500,245
-0.01(-1.64%)
Mar 09, 2021
0.3200
0.3200
0.2900
0.3050
253,669
+0.00(+0.00%)
Mar 08, 2021
0.3450
0.3450
0.2950
0.3050
277,552
+0.02(+5.17%)
Mar 05, 2021
0.2900
0.3000
0.2750
0.2900
225,692
-0.01(-1.69%)
Mar 04, 2021
0.3250
0.3250
0.2700
0.2950
987,157
-0.01(-1.67%)
Mar 03, 2021
0.3450
0.3450
0.2950
0.3000
576,588
-0.04(-10.45%)
Mar 02, 2021
0.3850
0.3900
0.3300
0.3350
670,291
-0.03(-9.46%)
Mar 01, 2021
0.2850
0.4050
0.2800
0.3700
2,667,035
+0.09(+32.14%)
Feb 26, 2021
0.2900
0.2900
0.2700
0.2800
485,854
-0.01(-3.45%)
Feb 25, 2021
0.3200
0.3200
0.2800
0.2900
394,728
-0.01(-3.33%)
Feb 24, 2021
0.2800
0.3200
0.2750
0.3000
676,242
+0.02(+7.14%)
Feb 23, 2021
0.2750
0.2900
0.2650
0.2800
616,520
+0.01(+1.82%)
Feb 22, 2021
0.2800
0.2800
0.2650
0.2750
294,565
-0.01(-1.79%)
Feb 19, 2021
0.2850
0.2850
0.2650
0.2800
254,834
+0.01(+3.70%)
Feb 18, 2021
0.2750
0.2800
0.2650
0.2700
210,904
-0.01(-5.26%)
Feb 17, 2021
0.2950
0.2950
0.2800
0.2850
267,148
-0.01(-1.72%)
Feb 16, 2021
0.2900
0.2900
0.2800
0.2900
208,504
+0.01(+5.45%)
Feb 12, 2021
0.2750
0.2750
0.2750
0
-0.01(-1.79%)
Feb 11, 2021
0.2750
0.2900
0.2700
0.2800
382,616
+0.02(+5.66%)
Feb 10, 2021
0.2950
0.2950
0.2650
0.2650
682,609
-0.02(-7.02%)
Feb 09, 2021
0.2900
0.2900
0.2800
0.2850
22,142
+0.00(+0.00%)
Feb 08, 2021
0.2900
0.2950
0.2750
0.2850
371,982
+0.00(+0.00%)
Feb 05, 2021
0.2800
0.2850
0.2700
0.2850
517,414
+0.01(+5.56%)
Feb 04, 2021
0.2800
0.2800
0.2700
0.2700
150,561
+0.00(+0.00%)
Feb 03, 2021
0.2900
0.2900
0.2650
0.2700
387,619
-0.02(-6.90%)
Feb 02, 2021
0.2800
0.2900
0.2650
0.2900
164,172
+0.01(+1.75%)
Feb 01, 2021
0.2800
0.2950
0.2800
0.2850
153,941
+0.00(+0.00%)
Jan 29, 2021
0.2850
0.3050
0.2850
0.2850
313,808
-0.01(-1.72%)
Jan 28, 2021
0.2950
0.2950
0.2800
0.2900
200,055
-0.02(-6.45%)
Jan 27, 2021
0.3100
0.3400
0.2900
0.3100
320,098
-0.01(-3.13%)
Jan 26, 2021
0.3350
0.3400
0.3150
0.3200
244,091
-0.01(-3.03%)
Jan 25, 2021
0.3250
0.3350
0.3100
0.3300
553,424
+0.01(+3.13%)
Jan 22, 2021
0.3000
0.3200
0.2900
0.3200
487,079
+0.02(+6.67%)
Jan 21, 2021
0.2950
0.3000
0.2800
0.3000
559,113
+0.01(+3.45%)
Jan 20, 2021
0.2650
0.2900
0.2650
0.2900
229,634
+0.02(+9.43%)
Jan 19, 2021
0.2650
0.2750
0.2500
0.2650
512,578
+0.01(+1.92%)
Jan 18, 2021
0.2650
0.2700
0.2600
0.2600
194,944
-0.02(-7.14%)
Jan 15, 2021
0.2700
0.2800
0.2550
0.2800
548,124
+0.01(+1.82%)
Jan 14, 2021
0.2900
0.2900
0.2600
0.2750
179,918
-0.01(-1.79%)
Jan 13, 2021
0.2650
0.2850
0.2600
0.2800
112,750
+0.01(+3.70%)
Jan 12, 2021
0.2750
0.2750
0.2450
0.2700
396,111
+0.00(+0.00%)
Jan 11, 2021
0.2850
0.2850
0.2650
0.2700
224,159
-0.01(-3.57%)
Jan 08, 2021
0.2900
0.2900
0.2700
0.2800
108,625
-0.00(-1.75%)
Jan 07, 2021
0.2750
0.2900
0.2700
0.2850
232,497
+0.00(+1.79%)
Jan 06, 2021
0.2850
0.2950
0.2750
0.2800
104,474
+0.00(+0.00%)
Jan 05, 2021
0.2850
0.2900
0.2750
0.2800
158,702
+0.00(+0.00%)
Jan 04, 2021
0.3100
0.3100
0.2750
0.2800
424,152
-0.02(-6.67%)
Dec 31, 2020
0.3000
0.3000
0.3000
0
-0.01(-3.23%)
Dec 30, 2020
0.2900
0.3100
0.2900
0.3100
117,194
+0.02(+5.08%)
Dec 29, 2020
0.3100
0.3200
0.2950
0.2950
394,955
-0.02(-4.84%)
Dec 24, 2020
0.3100
0.3100
0.3100
0
+0.01(+1.64%)
Dec 23, 2020
0.2700
0.3100
0.2550
0.3050
526,432
+0.04(+15.09%)
Dec 22, 2020
0.2550
0.2650
0.2450
0.2650
680,262
+0.01(+1.92%)
Dec 21, 2020
0.2850
0.2850
0.2550
0.2600
459,293
-0.01(-3.70%)
Dec 18, 2020
0.2850
0.2900
0.2700
0.2700
171,728
-0.01(-3.57%)
Dec 17, 2020
0.2900
0.2900
0.2750
0.2800
72,371
+0.01(+1.82%)
Dec 16, 2020
0.2950
0.3000
0.2700
0.2750
431,010
-0.02(-6.78%)
Dec 15, 2020
0.3100
0.3150
0.2900
0.2950
48,584
-0.02(-6.35%)
Dec 14, 2020
0.2950
0.3150
0.2750
0.3150
301,685
+0.02(+5.00%)
Dec 11, 2020
0.3050
0.3050
0.2900
0.3000
78,675
+0.01(+3.45%)
Dec 10, 2020
0.2800
0.2900
0.2700
0.2900
146,333
+0.01(+3.57%)
Dec 09, 2020
0.2950
0.3000
0.2800
0.2800
266,516
-0.01(-5.08%)
Dec 08, 2020
0.3150
0.3150
0.2950
0.2950
173,551
-0.02(-4.84%)
Dec 07, 2020
0.3300
0.3350
0.3050
0.3100
164,599
-0.02(-6.06%)
Dec 04, 2020
0.3200
0.3300
0.3150
0.3300
149,926
+0.02(+6.45%)
Dec 03, 2020
0.3200
0.3200
0.3100
0.3100
138,687
+0.00(+0.00%)
Dec 02, 2020
0.3200
0.3200
0.2950
0.3100
188,539
-0.02(-4.62%)
Dec 01, 2020
0.3450
0.3450
0.3150
0.3250
112,550
-0.01(-1.52%)
Nov 30, 2020
0.3000
0.3300
0.3000
0.3300
347,604
+0.04(+11.86%)
Nov 27, 2020
0.2700
0.3150
0.2700
0.2950
345,885
+0.02(+7.27%)
Nov 26, 2020
0.2800
0.2800
0.2650
0.2750
86,868
+0.00(+0.00%)
Nov 25, 2020
0.2700
0.2900
0.2550
0.2750
478,612
+0.02(+7.84%)
Nov 24, 2020
0.2450
0.2800
0.2400
0.2550
442,254
+0.01(+2.00%)
Nov 23, 2020
0.2850
0.2850
0.2300
0.2500
1,185,233
-0.03(-12.28%)
Nov 20, 2020
0.3000
0.3000
0.2800
0.2850
338,400
-0.01(-1.72%)
Nov 19, 2020
0.3000
0.3050
0.2900
0.2900
383,967
-0.02(-4.92%)
Nov 18, 2020
0.3150
0.3200
0.3000
0.3050
274,592
-0.01(-1.61%)
Nov 17, 2020
0.3300
0.3300
0.3000
0.3100
221,655
-0.01(-1.59%)
Nov 16, 2020
0.3300
0.3300
0.3150
0.3150
85,007
-0.01(-1.56%)
Nov 13, 2020
0.3200
0.3200
0.3100
0.3200
111,469
+0.01(+3.23%)
Nov 12, 2020
0.3200
0.3250
0.3100
0.3100
185,231
-0.01(-1.59%)
Nov 11, 2020
0.3100
0.3200
0.3000
0.3150
242,971
+0.02(+5.00%)
Nov 10, 2020
0.3050
0.3100
0.2950
0.3000
287,769
-0.01(-3.23%)
Nov 09, 2020
0.3350
0.3350
0.2800
0.3100
728,262
-0.03(-7.46%)
Nov 06, 2020
0.3450
0.3600
0.3300
0.3350
398,559
-0.01(-1.47%)
Nov 05, 2020
0.3850
0.3850
0.3400
0.3400
599,127
-0.03(-8.11%)
Nov 04, 2020
0.3750
0.3800
0.3700
0.3700
93,697
+0.00(+0.00%)
Nov 03, 2020
0.3850
0.3950
0.3650
0.3700
295,780
-0.01(-2.63%)
Nov 02, 2020
0.3900
0.3900
0.3700
0.3800
163,804
-0.02(-3.80%)
Oct 30, 2020
0.3950
0.4300
0.3950
0.3950
509,893
-0.01(-1.25%)
Oct 29, 2020
0.3800
0.4000
0.3800
0.4000
192,493
+0.02(+5.26%)
Oct 28, 2020
0.3900
0.3900
0.3800
0.3800
321,120
-0.01(-2.56%)
Oct 27, 2020
0.3800
0.3900
0.3700
0.3900
325,512
+0.03(+6.85%)
Oct 26, 2020
0.3750
0.3900
0.3650
0.3650
236,852
-0.02(-3.95%)
Oct 23, 2020
0.3900
0.3900
0.3650
0.3800
210,363
+0.00(+0.00%)
Oct 22, 2020
0.3650
0.3900
0.3550
0.3800
490,410
+0.02(+5.56%)
Oct 21, 2020
0.3500
0.3650
0.3500
0.3600
216,863
+0.01(+1.41%)
Oct 20, 2020
0.3600
0.3600
0.3500
0.3550
196,321
-0.01(-1.39%)
Oct 19, 2020
0.3600
0.3700
0.3500
0.3600
259,578
+0.00(+0.00%)
Oct 16, 2020
0.3550
0.3700
0.3500
0.3600
205,188
+0.00(+0.00%)
Oct 15, 2020
0.3700
0.3700
0.3600
0.3600
101,019
-0.02(-4.00%)
Oct 14, 2020
0.3650
0.3750
0.3550
0.3750
115,460
+0.02(+4.17%)
Oct 13, 2020
0.3800
0.3800
0.3600
0.3600
223,742
-0.01(-2.70%)
Oct 09, 2020
0.3700
0.3700
0.3700
0
+0.01(+1.37%)
Oct 08, 2020
0.3650
0.3650
0.3600
0.3650
58,200
+0.01(+1.39%)
Oct 07, 2020
0.3800
0.3800
0.3550
0.3600
143,219
-0.01(-2.70%)
Oct 06, 2020
0.3600
0.3800
0.3600
0.3700
149,178
+0.01(+2.78%)
Oct 05, 2020
0.3900
0.4000
0.3550
0.3600
435,119
-0.03(-6.49%)
Oct 02, 2020
0.3800
0.4000
0.3750
0.3850
151,578
-0.01(-1.28%)
Oct 01, 2020
0.3900
0.4000
0.3900
0.3900
86,226
-0.01(-2.50%)
Sep 30, 2020
0.4150
0.4200
0.3900
0.4000
288,505
+0.00(+0.00%)
Sep 29, 2020
0.3750
0.4100
0.3700
0.4000
271,109
+0.04(+9.59%)
Sep 28, 2020
0.3700
0.3850
0.3650
0.3650
159,361
+0.01(+1.39%)
Sep 25, 2020
0.3650
0.3700
0.3550
0.3600
63,453
-0.02(-4.00%)
Sep 24, 2020
0.3650
0.3800
0.3450
0.3750
183,936
+0.01(+1.35%)
Sep 23, 2020
0.3850
0.3850
0.3600
0.3700
387,379
-0.01(-1.33%)
Sep 22, 2020
0.3950
0.3950
0.3750
0.3750
427,050
-0.02(-3.85%)
Sep 21, 2020
0.3950
0.4150
0.3800
0.3900
433,713
-0.01(-1.27%)
Sep 18, 2020
0.4000
0.4100
0.3700
0.3950
359,943
-0.01(-1.25%)
Sep 17, 2020
0.4200
0.4200
0.3900
0.4000
186,695
-0.02(-4.76%)
Sep 16, 2020
0.4100
0.4200
0.4000
0.4200
289,571
+0.03(+7.69%)
Sep 15, 2020
0.4200
0.4250
0.3900
0.3900
270,122
-0.03(-7.14%)
Sep 14, 2020
0.4100
0.4200
0.4000
0.4200
218,386
+0.01(+1.20%)
Sep 11, 2020
0.3900
0.4250
0.3900
0.4150
543,062
+0.02(+5.06%)
Sep 10, 2020
0.4450
0.4500
0.3900
0.3950
899,268
-0.04(-10.23%)
Sep 09, 2020
0.3250
0.4450
0.3250
0.4400
1,724,591
+0.12(+37.50%)
Sep 08, 2020
0.3250
0.3350
0.3100
0.3200
284,766
-0.01(-1.54%)
Sep 04, 2020
0.3250
0.3250
0.3250
0
+0.00(+0.00%)
Sep 03, 2020
0.3300
0.3350
0.3200
0.3250
243,264
-0.01(-1.52%)
Sep 02, 2020
0.3400
0.3650
0.3100
0.3300
781,070
+0.01(+3.13%)
Sep 01, 2020
0.2950
0.3400
0.2950
0.3200
351,251
+0.02(+6.67%)
Aug 31, 2020
0.3500
0.3500
0.2900
0.3000
926,433
-0.05(-14.29%)
Aug 28, 2020
0.3500
0.3600
0.3350
0.3500
392,182
-0.01(-2.78%)
Aug 27, 2020
0.4000
0.4000
0.3300
0.3600
735,408
-0.03(-7.69%)
Aug 26, 2020
0.3900
0.4200
0.3750
0.3900
428,180
+0.01(+2.63%)
Aug 25, 2020
0.3950
0.3950
0.3800
0.3800
325,817
-0.01(-1.30%)
Aug 24, 2020
0.4100
0.4100
0.3850
0.3850
509,943
-0.03(-7.23%)
Aug 21, 2020
0.4250
0.4250
0.4050
0.4150
322,477
-0.01(-2.35%)
Aug 20, 2020
0.4200
0.4300
0.4000
0.4250
239,230
+0.01(+2.41%)
Aug 19, 2020
0.4000
0.4200
0.3800
0.4150
733,458
+0.01(+2.47%)
Aug 18, 2020
0.4400
0.4400
0.4050
0.4050
425,409
-0.03(-6.90%)
Aug 17, 2020
0.4350
0.4500
0.4000
0.4350
574,787
+0.01(+1.16%)
Aug 14, 2020
0.4650
0.4650
0.4200
0.4300
411,875
-0.01(-1.15%)
Aug 13, 2020
0.4050
0.4350
0.4000
0.4350
279,310
+0.03(+6.10%)
Aug 12, 2020
0.4600
0.4750
0.3950
0.4100
812,657
-0.03(-6.82%)
Aug 11, 2020
0.3900
0.4550
0.3800
0.4400
963,612
+0.03(+7.32%)
Aug 10, 2020
0.4300
0.4300
0.3800
0.4100
406,738
-0.01(-2.38%)
Aug 07, 2020
0.4300
0.4300
0.3850
0.4200
569,171
+0.00(+0.00%)
Aug 06, 2020
0.4750
0.4850
0.4050
0.4200
1,415,079
-0.05(-11.58%)
Aug 05, 2020
0.5400
0.5700
0.4750
0.4750
1,777,342
-0.05(-8.65%)
Aug 04, 2020
0.3850
0.5200
0.3800
0.5200
2,431,108
+0.15(+38.67%)
Jul 31, 2020
0.3750
0.3750
0.3750
0
-0.01(-1.32%)
Jul 30, 2020
0.4100
0.4100
0.3600
0.3800
542,562
-0.02(-5.00%)
Jul 29, 2020
0.4300
0.4300
0.3650
0.4000
2,134,067
-0.03(-6.98%)
Jul 28, 2020
0.5100
0.5300
0.4150
0.4300
2,990,562
-0.08(-15.69%)
Jul 27, 2020
0.6800
0.6900
0.5100
0.5100
2,451,531
-0.09(-15.00%)
Jul 24, 2020
0.6200
0.6600
0.5800
0.6000
2,659,480
-0.03(-4.76%)
Jul 23, 2020
0.5300
0.7200
0.4800
0.6300
7,185,963
+0.10(+18.87%)
Jul 22, 2020
0.5800
0.7000
0.5200
0.5300
5,319,738
-0.09(-14.52%)
Jul 21, 2020
0.8200
0.8300
0.6200
0.6200
4,705,291
-0.15(-19.48%)
Jul 20, 2020
0.7600
1.000
0.7400
0.7700
8,225,714
+0.13(+20.31%)
Jul 17, 2020
0.5800
0.6500
0.5600
0.6400
3,616,951
+0.11(+20.75%)
Jul 16, 2020
0.4300
0.5700
0.4100
0.5300
4,728,273
+0.10(+21.84%)
Jul 15, 2020
0.3950
0.4600
0.3500
0.4350
3,820,810
+0.09(+26.09%)
Jul 14, 2020
0.4300
0.4350
0.3400
0.3450
2,844,887
-0.05(-11.54%)
Jul 13, 2020
0.2900
0.4650
0.2900
0.3900
8,576,845
+0.12(+47.17%)
Jul 10, 2020
0.2200
0.2650
0.2200
0.2650
1,240,812
+0.05(+23.26%)
Jul 09, 2020
0.2300
0.2300
0.2000
0.2150
594,748
-0.02(-6.52%)
Jul 08, 2020
0.2650
0.2700
0.2250
0.2300
936,451
-0.04(-13.21%)
Jul 07, 2020
0.2800
0.2850
0.2500
0.2650
1,821,513
-0.01(-3.64%)
Jul 06, 2020
0.2300
0.2850
0.2100
0.2750
2,635,665
+0.07(+30.95%)
Jul 03, 2020
0.1900
0.2300
0.1800
0.2100
1,959,691
+0.02(+13.51%)
Jul 02, 2020
0.1700
0.2450
0.1700
0.1850
2,929,781
+0.03(+19.35%)
Jun 30, 2020
0.1550
0.1550
0.1550
0
+0.02(+19.23%)
Jun 29, 2020
0.1300
0.1300
0.1250
0.1300
136,950
+0.00(+0.00%)
Jun 26, 2020
0.1400
0.1400
0.1300
0.1300
189,020
-0.02(-13.33%)
Jun 25, 2020
0.1600
0.1600
0.1400
0.1500
377,223
-0.01(-6.25%)
Jun 24, 2020
0.1450
0.1750
0.1350
0.1600
988,270
+0.02(+14.29%)
Jun 23, 2020
0.1350
0.1400
0.1350
0.1400
103,000
+0.01(+7.69%)
Jun 22, 2020
0.1300
0.1300
0.1250
0.1300
22,500
+0.00(+0.00%)
Jun 19, 2020
0.1400
0.1400
0.1300
0.1300
90,509
+0.01(+4.00%)
Jun 18, 2020
0.1300
0.1300
0.1250
0.1250
34,516
-0.01(-7.41%)
Jun 16, 2020
0.1350
0.1350
0.1350
0
+0.02(+12.50%)
Jun 15, 2020
0.1300
0.1300
0.1200
0.1200
49,000
-0.01(-4.00%)
Jun 12, 2020
0.1250
0.1300
0.1250
0.1250
36,454
+0.00(+0.00%)
Jun 11, 2020
0.1300
0.1400
0.1250
0.1250
63,000
-0.02(-16.67%)
Jun 10, 2020
0.1450
0.1500
0.1400
0.1500
39,991
+0.00(+0.00%)
Jun 09, 2020
0.1300
0.1500
0.1300
0.1500
18,563
+0.01(+11.11%)
Jun 08, 2020
0.1450
0.1450
0.1350
0.1350
30,347
-0.01(-3.57%)
Jun 05, 2020
0.1350
0.1550
0.1350
0.1400
94,167
+0.01(+7.69%)
Jun 04, 2020
0.1250
0.1600
0.1250
0.1300
303,582
-0.01(-3.70%)
Jun 03, 2020
0.1050
0.1400
0.1050
0.1350
468,991
+0.03(+22.73%)
Jun 02, 2020
0.1050
0.1100
0.1050
0.1100
102,500
+0.01(+4.76%)
Jun 01, 2020
0.1050
0.1050
0.1050
0.1050
88,290
-0.01(-4.55%)
May 29, 2020
0.1050
0.1100
0.1050
0.1100
186,000
+0.00(+0.00%)
May 28, 2020
0.1050
0.1150
0.1050
0.1100
138,500
+0.00(+0.00%)
May 27, 2020
0.1200
0.1200
0.1100
0.1100
91,499
-0.01(-4.35%)
May 26, 2020
0.1150
0.1200
0.1150
0.1150
90,895
+0.00(+0.00%)
May 25, 2020
0.1200
0.1300
0.1150
0.1150
249,516
-0.00(-4.17%)
May 22, 2020
0.1100
0.1200
0.1100
0.1200
185,028
+0.01(+9.09%)
May 21, 2020
0.1100
0.1100
0.1000
0.1100
53,700
+0.00(+0.00%)
May 20, 2020
0.1000
0.1100
0.1000
0.1100
77,500
+0.00(+0.00%)
May 19, 2020
0.1100
0.1100
0.1000
0.1100
112,840
+0.01(+10.00%)
May 15, 2020
0.1000
0.1000
0.1000
0
+0.01(+5.26%)
May 14, 2020
0.1000
0.1000
0.0950
0.0950
118,754
-0.01(-5.00%)
May 13, 2020
0.1150
0.1150
0.1000
0.1000
193,141
-0.01(-9.09%)
May 12, 2020
0.1100
0.1200
0.1100
0.1100
140,775
+0.00(+0.00%)
May 11, 2020
0.1150
0.1150
0.1050
0.1100
96,850
+0.00(+0.00%)
May 08, 2020
0.1150
0.1300
0.1000
0.1100
537,783
-0.01(-4.35%)
May 07, 2020
0.1300
0.1300
0.0950
0.1150
1,385,137
-0.03(-23.33%)
May 06, 2020
0.0950
0.1900
0.0950
0.1500
456,078
+0.06(+76.47%)
May 05, 2020
0.0900
0.0900
0.0850
0.0850
20,524
-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.