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
Marimed Inc
(OP:
MRMD
)
0.2950
-0.0092 (-3.02%)
Streaming Delayed Price
Updated: 12:14 PM EDT, May 2, 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, 2024
0.2700
0.3350
0.2541
0.3250
1,817,782
+0.05(+20.37%)
Apr 29, 2024
0.2600
0.2725
0.2550
0.2700
368,942
+0.00(+1.28%)
Apr 26, 2024
0.2700
0.2890
0.2550
0.2666
172,878
-0.00(-0.22%)
Apr 25, 2024
0.2568
0.2675
0.2550
0.2672
126,577
+0.01(+3.37%)
Apr 24, 2024
0.2500
0.2621
0.2500
0.2585
65,775
+0.00(+0.86%)
Apr 23, 2024
0.2500
0.2700
0.2500
0.2563
120,750
+0.00(+0.27%)
Apr 22, 2024
0.2610
0.2664
0.2510
0.2556
134,553
-0.01(-5.33%)
Apr 19, 2024
0.2765
0.2765
0.2610
0.2700
65,615
-0.01(-2.35%)
Apr 18, 2024
0.2685
0.2775
0.2600
0.2765
162,144
+0.01(+2.90%)
Apr 17, 2024
0.2710
0.2772
0.2600
0.2687
78,252
-0.00(-0.85%)
Apr 16, 2024
0.2600
0.2710
0.2550
0.2710
43,438
+0.01(+4.23%)
Apr 15, 2024
0.2500
0.2738
0.2500
0.2600
230,551
+0.01(+1.96%)
Apr 12, 2024
0.2550
0.2699
0.2550
0.2550
171,737
-0.01(-1.92%)
Apr 11, 2024
0.2610
0.2800
0.2550
0.2600
293,774
-0.01(-3.63%)
Apr 10, 2024
0.2552
0.2700
0.2500
0.2698
443,960
+0.01(+4.25%)
Apr 09, 2024
0.2631
0.2700
0.2552
0.2588
126,427
-0.00(-1.60%)
Apr 08, 2024
0.2600
0.2781
0.2501
0.2630
434,222
+0.00(+1.11%)
Apr 05, 2024
0.2500
0.2750
0.2436
0.2601
187,851
+0.01(+2.81%)
Apr 04, 2024
0.2750
0.2889
0.2440
0.2530
621,275
-0.01(-4.78%)
Apr 03, 2024
0.2343
0.2658
0.2310
0.2657
426,617
+0.03(+11.87%)
Apr 02, 2024
0.2350
0.2600
0.2302
0.2375
221,774
-0.02(-6.50%)
Apr 01, 2024
0.2600
0.2700
0.2282
0.2540
1,275,260
-0.01(-3.82%)
Mar 28, 2024
0.2800
0.2899
0.2600
0.2641
369,441
-0.01(-3.08%)
Mar 27, 2024
0.2700
0.2890
0.2610
0.2725
549,092
+0.01(+4.57%)
Mar 26, 2024
0.2655
0.2930
0.2580
0.2606
836,392
-0.01(-3.45%)
Mar 25, 2024
0.2895
0.2900
0.2610
0.2699
337,015
-0.01(-4.29%)
Mar 22, 2024
0.2550
0.2840
0.2550
0.2820
789,124
+0.02(+9.51%)
Mar 21, 2024
0.2570
0.2625
0.2500
0.2575
302,589
+0.00(+0.19%)
Mar 20, 2024
0.2600
0.2693
0.2403
0.2570
364,748
-0.00(-0.39%)
Mar 19, 2024
0.2790
0.2890
0.2502
0.2580
971,470
-0.02(-6.18%)
Mar 18, 2024
0.2619
0.2915
0.2619
0.2750
503,776
+0.02(+5.77%)
Mar 15, 2024
0.2390
0.2600
0.2200
0.2600
587,068
+0.03(+13.54%)
Mar 14, 2024
0.2189
0.2300
0.2175
0.2290
397,216
+0.02(+8.27%)
Mar 13, 2024
0.2032
0.2190
0.2032
0.2115
620,093
+0.01(+3.63%)
Mar 12, 2024
0.2230
0.2300
0.2031
0.2041
1,204,304
-0.03(-11.14%)
Mar 11, 2024
0.2400
0.2500
0.2260
0.2297
501,195
-0.02(-8.08%)
Mar 08, 2024
0.2301
0.2500
0.2150
0.2499
1,167,107
+0.01(+6.34%)
Mar 07, 2024
0.2617
0.2617
0.2300
0.2350
715,556
-0.01(-2.08%)
Mar 06, 2024
0.2570
0.2625
0.2260
0.2400
704,876
-0.02(-6.61%)
Mar 05, 2024
0.2610
0.2750
0.2500
0.2570
799,306
-0.01(-2.39%)
Mar 04, 2024
0.2775
0.2830
0.2610
0.2633
339,694
-0.01(-4.25%)
Mar 01, 2024
0.2625
0.2790
0.2625
0.2750
387,402
+0.00(+0.73%)
Feb 29, 2024
0.2772
0.2869
0.2700
0.2730
297,724
-0.01(-2.50%)
Feb 28, 2024
0.2760
0.2970
0.2750
0.2800
340,747
-0.00(-1.75%)
Feb 27, 2024
0.2870
0.2900
0.2750
0.2850
307,482
+0.00(+1.79%)
Feb 26, 2024
0.2830
0.2900
0.2760
0.2800
368,187
-0.01(-2.78%)
Feb 23, 2024
0.2801
0.3000
0.2801
0.2880
330,163
+0.01(+2.86%)
Feb 22, 2024
0.2750
0.2950
0.2750
0.2800
247,194
+0.01(+1.82%)
Feb 21, 2024
0.3025
0.3050
0.2750
0.2750
528,153
-0.02(-6.78%)
Feb 20, 2024
0.2800
0.3000
0.2800
0.2950
93,213
+0.01(+5.36%)
Feb 16, 2024
0.2830
0.3050
0.2800
0.2800
433,503
-0.00(-1.44%)
Feb 15, 2024
0.2840
0.3200
0.2800
0.2841
819,594
+0.00(+0.04%)
Feb 14, 2024
0.2914
0.3100
0.2820
0.2840
432,204
-0.01(-2.54%)
Feb 13, 2024
0.3050
0.3190
0.2914
0.2914
493,685
-0.01(-4.46%)
Feb 12, 2024
0.3245
0.3700
0.3050
0.3050
585,288
-0.03(-8.57%)
Feb 09, 2024
0.3350
0.3475
0.3150
0.3336
303,103
+0.00(+1.09%)
Feb 08, 2024
0.3350
0.3590
0.3200
0.3300
865,800
-0.01(-2.94%)
Feb 07, 2024
0.3546
0.3849
0.3400
0.3400
532,262
-0.04(-10.53%)
Feb 06, 2024
0.3600
0.3869
0.3400
0.3800
1,482,322
+0.02(+4.11%)
Feb 05, 2024
0.3800
0.3800
0.3570
0.3650
254,296
-0.01(-3.44%)
Feb 02, 2024
0.3517
0.3850
0.3421
0.3780
688,858
+0.03(+7.08%)
Feb 01, 2024
0.3350
0.3550
0.3251
0.3530
596,424
+0.02(+5.37%)
Jan 31, 2024
0.3201
0.3440
0.3200
0.3350
473,058
-0.01(-2.62%)
Jan 30, 2024
0.3401
0.3480
0.3350
0.3440
238,354
-0.00(-0.29%)
Jan 29, 2024
0.3400
0.3480
0.3201
0.3450
442,554
+0.01(+2.07%)
Jan 26, 2024
0.3245
0.3400
0.3194
0.3380
400,569
+0.01(+1.84%)
Jan 25, 2024
0.3198
0.3400
0.3050
0.3319
549,902
+0.02(+5.63%)
Jan 24, 2024
0.3030
0.3174
0.2911
0.3142
276,728
+0.01(+4.73%)
Jan 23, 2024
0.3000
0.3030
0.2910
0.3000
289,904
-0.00(-0.99%)
Jan 22, 2024
0.3050
0.3200
0.2901
0.3030
610,862
-0.01(-4.24%)
Jan 19, 2024
0.2880
0.3200
0.2880
0.3164
717,856
+0.02(+6.03%)
Jan 18, 2024
0.3131
0.3195
0.2870
0.2984
147,306
-0.01(-4.66%)
Jan 17, 2024
0.2850
0.3200
0.2850
0.3130
627,033
-0.01(-2.19%)
Jan 16, 2024
0.3100
0.3559
0.2902
0.3200
1,161,803
+0.01(+1.91%)
Jan 12, 2024
0.3000
0.3350
0.2933
0.3140
667,494
+0.01(+4.70%)
Jan 11, 2024
0.2860
0.2999
0.2750
0.2999
377,525
+0.01(+4.53%)
Jan 10, 2024
0.2895
0.2999
0.2755
0.2869
342,467
+0.00(+0.67%)
Jan 09, 2024
0.2780
0.2995
0.2738
0.2850
371,155
-0.00(-1.04%)
Jan 08, 2024
0.2810
0.2999
0.2755
0.2880
298,032
+0.01(+2.86%)
Jan 05, 2024
0.2780
0.2937
0.2722
0.2800
287,519
+0.00(+0.36%)
Jan 04, 2024
0.2800
0.2975
0.2780
0.2790
206,781
-0.01(-3.79%)
Jan 03, 2024
0.2740
0.2900
0.2650
0.2900
270,148
+0.01(+4.69%)
Jan 02, 2024
0.2800
0.2970
0.2700
0.2770
181,382
+0.00(+0.80%)
Dec 29, 2023
0.2800
0.2974
0.2615
0.2748
535,188
-0.01(-2.03%)
Dec 28, 2023
0.2858
0.2950
0.2805
0.2805
303,394
-0.01(-3.38%)
Dec 27, 2023
0.2900
0.3000
0.2845
0.2903
377,599
-0.01(-2.42%)
Dec 26, 2023
0.2800
0.2990
0.2800
0.2975
223,102
+0.00(+0.92%)
Dec 22, 2023
0.2750
0.2950
0.2750
0.2948
154,987
+0.01(+2.61%)
Dec 21, 2023
0.2900
0.2950
0.2800
0.2873
111,400
+0.00(+0.81%)
Dec 20, 2023
0.2812
0.2990
0.2800
0.2850
243,726
+0.00(+1.42%)
Dec 19, 2023
0.2810
0.2925
0.2619
0.2810
329,246
-0.02(-6.30%)
Dec 18, 2023
0.2900
0.3034
0.2850
0.2999
199,003
+0.00(+1.01%)
Dec 15, 2023
0.2900
0.3038
0.2800
0.2969
142,631
+0.00(+0.81%)
Dec 14, 2023
0.2810
0.3038
0.2810
0.2945
339,725
-0.01(-1.83%)
Dec 13, 2023
0.2899
0.3039
0.2810
0.3000
199,109
+0.01(+2.60%)
Dec 12, 2023
0.3050
0.3148
0.2924
0.2924
252,340
-0.02(-5.37%)
Dec 11, 2023
0.3015
0.3172
0.3015
0.3090
173,452
+0.01(+2.62%)
Dec 08, 2023
0.2950
0.3018
0.2945
0.3011
124,778
+0.01(+2.07%)
Dec 07, 2023
0.2953
0.3000
0.2950
0.2950
138,571
-0.00(-1.14%)
Dec 06, 2023
0.2942
0.3050
0.2942
0.2984
226,589
+0.00(+0.40%)
Dec 05, 2023
0.2981
0.3030
0.2923
0.2972
184,048
-0.00(-0.30%)
Dec 04, 2023
0.2903
0.3100
0.2903
0.2981
330,259
+0.00(+0.17%)
Dec 01, 2023
0.2912
0.3049
0.2901
0.2976
143,925
+0.00(+0.68%)
Nov 30, 2023
0.2975
0.3012
0.2910
0.2956
129,253
-0.00(-0.67%)
Nov 29, 2023
0.2900
0.3040
0.2900
0.2976
254,373
+0.01(+2.23%)
Nov 28, 2023
0.2903
0.2964
0.2903
0.2911
92,197
-0.00(-0.89%)
Nov 27, 2023
0.3025
0.3049
0.2902
0.2937
318,244
-0.01(-3.10%)
Nov 24, 2023
0.3001
0.3090
0.2930
0.3031
123,605
-0.01(-1.91%)
Nov 22, 2023
0.2975
0.3100
0.2975
0.3090
255,922
+0.01(+3.83%)
Nov 21, 2023
0.3100
0.3100
0.2902
0.2976
208,347
-0.01(-2.43%)
Nov 20, 2023
0.2950
0.3180
0.2950
0.3050
540,766
-0.00(-1.58%)
Nov 17, 2023
0.2900
0.3185
0.2900
0.3099
617,315
+0.00(+0.29%)
Nov 16, 2023
0.3026
0.3150
0.2910
0.3090
486,483
+0.01(+3.00%)
Nov 15, 2023
0.2990
0.3000
0.2917
0.3000
1,752,427
-0.02(-5.36%)
Nov 14, 2023
0.3060
0.3180
0.2950
0.3170
1,626,416
+0.00(+0.00%)
Nov 13, 2023
0.3190
0.3190
0.2967
0.3170
447,586
-0.01(-3.35%)
Nov 10, 2023
0.3190
0.3280
0.2926
0.3280
397,247
+0.01(+2.89%)
Nov 09, 2023
0.3101
0.3190
0.2901
0.3188
807,961
-0.00(-0.38%)
Nov 08, 2023
0.3250
0.3278
0.3100
0.3200
591,270
-0.01(-1.54%)
Nov 07, 2023
0.3190
0.3250
0.3050
0.3250
647,543
+0.01(+3.17%)
Nov 06, 2023
0.3050
0.3204
0.3025
0.3150
570,090
+0.01(+4.13%)
Nov 03, 2023
0.3190
0.3200
0.2910
0.3025
1,409,564
-0.02(-5.76%)
Nov 02, 2023
0.3250
0.3250
0.3175
0.3210
937,204
+0.00(+0.31%)
Nov 01, 2023
0.3310
0.3425
0.3175
0.3200
835,408
-0.01(-2.14%)
Oct 31, 2023
0.3245
0.3400
0.3110
0.3270
462,574
-0.01(-3.25%)
Oct 30, 2023
0.3200
0.3380
0.3200
0.3380
118,386
+0.02(+5.63%)
Oct 27, 2023
0.3300
0.3440
0.3110
0.3200
409,277
-0.01(-2.29%)
Oct 26, 2023
0.3400
0.3450
0.3070
0.3275
241,067
-0.02(-5.89%)
Oct 25, 2023
0.3450
0.3550
0.3400
0.3480
139,774
-0.00(-1.28%)
Oct 24, 2023
0.3512
0.3600
0.3320
0.3525
313,075
-0.00(-0.84%)
Oct 23, 2023
0.3701
0.3790
0.3490
0.3555
759,459
-0.04(-10.68%)
Oct 20, 2023
0.4090
0.4090
0.3700
0.3980
146,107
+0.01(+2.05%)
Oct 19, 2023
0.4000
0.4100
0.3501
0.3900
369,021
-0.01(-1.74%)
Oct 18, 2023
0.4000
0.4000
0.3750
0.3969
179,078
-0.00(-0.78%)
Oct 17, 2023
0.3760
0.4000
0.3450
0.4000
1,756,707
+0.02(+6.13%)
Oct 16, 2023
0.3820
0.3879
0.3760
0.3769
54,308
-0.01(-1.34%)
Oct 13, 2023
0.3600
0.3890
0.3600
0.3820
174,066
+0.02(+4.69%)
Oct 12, 2023
0.3630
0.3800
0.3488
0.3649
240,879
-0.00(-0.30%)
Oct 11, 2023
0.3850
0.3900
0.3562
0.3660
174,776
-0.01(-3.68%)
Oct 10, 2023
0.3900
0.3940
0.3694
0.3800
322,712
-0.01(-1.43%)
Oct 09, 2023
0.3825
0.4000
0.3700
0.3855
220,641
-0.00(-1.26%)
Oct 06, 2023
0.4000
0.4100
0.3763
0.3904
214,165
-0.01(-2.40%)
Oct 05, 2023
0.3950
0.4288
0.3900
0.4000
244,863
-0.01(-2.68%)
Oct 04, 2023
0.4100
0.4200
0.3902
0.4110
148,633
-0.00(-0.96%)
Oct 03, 2023
0.4290
0.4290
0.4000
0.4150
284,163
-0.02(-3.94%)
Oct 02, 2023
0.4300
0.4590
0.4300
0.4320
124,961
-0.00(-0.83%)
Sep 29, 2023
0.4220
0.4540
0.4220
0.4356
221,270
-0.00(-1.00%)
Sep 28, 2023
0.4390
0.4450
0.4100
0.4400
269,993
+0.00(+0.46%)
Sep 27, 2023
0.4500
0.4550
0.4220
0.4380
561,913
+0.00(+0.00%)
Sep 26, 2023
0.4510
0.4650
0.4350
0.4380
187,973
-0.01(-2.67%)
Sep 25, 2023
0.4410
0.4590
0.4460
0.4500
487,514
-0.01(-2.17%)
Sep 22, 2023
0.4700
0.4700
0.4430
0.4600
69,325
-0.01(-2.13%)
Sep 21, 2023
0.4600
0.4795
0.4270
0.4700
365,078
+0.00(+0.53%)
Sep 20, 2023
0.4700
0.4885
0.4610
0.4675
181,694
-0.01(-2.60%)
Sep 19, 2023
0.4985
0.5122
0.4623
0.4800
199,033
-0.02(-3.71%)
Sep 18, 2023
0.5055
0.5100
0.4700
0.4985
264,492
-0.01(-2.25%)
Sep 15, 2023
0.5100
0.5450
0.5050
0.5100
872,073
+0.02(+3.87%)
Sep 14, 2023
0.4815
0.5190
0.4800
0.4910
667,330
+0.01(+1.24%)
Sep 13, 2023
0.4790
0.4908
0.4560
0.4850
387,478
+0.01(+2.11%)
Sep 12, 2023
0.4760
0.4900
0.4510
0.4750
692,856
-0.01(-1.04%)
Sep 11, 2023
0.4800
0.4900
0.4460
0.4800
508,915
+0.00(+0.21%)
Sep 08, 2023
0.4500
0.5000
0.4245
0.4790
720,484
+0.03(+6.44%)
Sep 07, 2023
0.4220
0.4500
0.4055
0.4500
796,177
+0.02(+4.90%)
Sep 06, 2023
0.4550
0.4890
0.3729
0.4290
1,271,611
-0.03(-5.71%)
Sep 05, 2023
0.4240
0.4750
0.3811
0.4550
1,436,290
+0.03(+7.31%)
Sep 01, 2023
0.4400
0.4400
0.3750
0.4240
608,295
-0.00(-0.12%)
Aug 31, 2023
0.3511
0.4250
0.3506
0.4245
1,863,099
+0.06(+15.20%)
Aug 30, 2023
0.3200
0.3700
0.3050
0.3685
2,253,506
+0.04(+11.67%)
Aug 29, 2023
0.3000
0.3500
0.2803
0.3300
871,523
+0.04(+13.40%)
Aug 28, 2023
0.2852
0.2995
0.2850
0.2910
126,492
-0.00(-0.48%)
Aug 25, 2023
0.2861
0.3000
0.2850
0.2924
47,973
+0.00(+0.83%)
Aug 24, 2023
0.2925
0.3100
0.2800
0.2900
163,325
-0.00(-0.85%)
Aug 23, 2023
0.2975
0.3105
0.2850
0.2925
167,156
-0.00(-0.85%)
Aug 22, 2023
0.2910
0.3005
0.2905
0.2950
159,169
-0.00(-0.84%)
Aug 21, 2023
0.2810
0.3045
0.2810
0.2975
340,648
+0.01(+5.12%)
Aug 18, 2023
0.2942
0.3043
0.2810
0.2830
187,657
-0.01(-2.41%)
Aug 17, 2023
0.2800
0.3060
0.2700
0.2900
266,485
+0.01(+3.50%)
Aug 16, 2023
0.2620
0.2915
0.2620
0.2802
263,987
+0.01(+3.39%)
Aug 15, 2023
0.2799
0.2895
0.2511
0.2710
737,902
-0.00(-0.37%)
Aug 14, 2023
0.2835
0.2938
0.2625
0.2720
1,014,842
-0.02(-6.21%)
Aug 11, 2023
0.3005
0.3200
0.2810
0.2900
839,703
-0.01(-3.56%)
Aug 10, 2023
0.3300
0.3300
0.2984
0.3007
452,740
-0.02(-6.03%)
Aug 09, 2023
0.3325
0.3390
0.3090
0.3200
476,210
-0.01(-1.87%)
Aug 08, 2023
0.3443
0.3599
0.3005
0.3261
920,036
-0.02(-5.29%)
Aug 07, 2023
0.3515
0.3605
0.3202
0.3443
287,828
-0.01(-3.23%)
Aug 04, 2023
0.3700
0.3881
0.3515
0.3558
226,511
-0.01(-2.79%)
Aug 03, 2023
0.3800
0.3970
0.3550
0.3660
354,059
-0.02(-4.36%)
Aug 02, 2023
0.3800
0.3946
0.3653
0.3827
225,058
+0.01(+2.05%)
Aug 01, 2023
0.3810
0.3950
0.3750
0.3750
302,826
-0.01(-1.45%)
Jul 31, 2023
0.3900
0.4000
0.3800
0.3805
238,739
+0.00(+0.18%)
Jul 28, 2023
0.3700
0.3875
0.3653
0.3798
221,949
+0.00(+0.96%)
Jul 27, 2023
0.3799
0.3800
0.3700
0.3762
140,552
-0.00(-0.97%)
Jul 26, 2023
0.3800
0.3805
0.3690
0.3799
290,506
-0.00(-0.03%)
Jul 25, 2023
0.3802
0.3915
0.3800
0.3800
106,958
-0.01(-2.06%)
Jul 24, 2023
0.4100
0.4100
0.3800
0.3880
396,161
-0.01(-1.77%)
Jul 21, 2023
0.3900
0.4000
0.3868
0.3950
155,013
-0.00(-0.70%)
Jul 20, 2023
0.3910
0.4000
0.3900
0.3978
206,779
+0.00(+0.20%)
Jul 19, 2023
0.3858
0.4100
0.3858
0.3970
177,440
-0.01(-3.05%)
Jul 18, 2023
0.3900
0.4095
0.3850
0.4095
522,400
+0.02(+4.57%)
Jul 17, 2023
0.4200
0.4200
0.3900
0.3916
257,408
-0.01(-2.85%)
Jul 14, 2023
0.4199
0.4199
0.3925
0.4031
215,202
-0.01(-3.01%)
Jul 13, 2023
0.4001
0.4200
0.4000
0.4156
176,671
+0.02(+3.87%)
Jul 12, 2023
0.4200
0.4200
0.4000
0.4001
179,291
-0.01(-1.82%)
Jul 11, 2023
0.4200
0.4200
0.4000
0.4075
114,875
-0.01(-2.04%)
Jul 10, 2023
0.4200
0.4200
0.3911
0.4160
316,017
+0.01(+1.46%)
Jul 07, 2023
0.4195
0.4195
0.4011
0.4100
196,024
+0.00(+1.23%)
Jul 06, 2023
0.4013
0.4112
0.4011
0.4050
39,387
+0.00(+0.87%)
Jul 05, 2023
0.4001
0.4150
0.4000
0.4015
98,013
-0.01(-2.07%)
Jul 03, 2023
0.4000
0.4140
0.3950
0.4100
205,789
+0.00(+0.00%)
Jun 30, 2023
0.4140
0.4140
0.4000
0.4100
145,739
-0.00(-0.92%)
Jun 29, 2023
0.4100
0.4138
0.3920
0.4138
267,619
+0.00(+0.93%)
Jun 28, 2023
0.3910
0.4100
0.3910
0.4100
199,525
+0.01(+3.67%)
Jun 27, 2023
0.3876
0.4098
0.3876
0.3955
117,039
+0.00(+0.89%)
Jun 26, 2023
0.3950
0.4300
0.3920
0.3920
189,265
-0.00(-0.76%)
Jun 23, 2023
0.3910
0.4148
0.3900
0.3950
68,929
+0.00(+0.00%)
Jun 22, 2023
0.3850
0.4330
0.3830
0.3950
199,862
+0.01(+1.28%)
Jun 21, 2023
0.4000
0.4045
0.3809
0.3900
407,264
+0.01(+1.30%)
Jun 20, 2023
0.3900
0.4050
0.3800
0.3850
320,772
-0.01(-1.28%)
Jun 16, 2023
0.3950
0.4025
0.3900
0.3900
203,394
-0.01(-1.71%)
Jun 15, 2023
0.4200
0.4200
0.3869
0.3968
234,809
-0.08(-16.46%)
May 08, 2023
0.4700
0.4950
0.4460
0.4750
141,455
+0.01(+1.06%)
May 05, 2023
0.4370
0.4700
0.4100
0.4700
875,398
+0.05(+10.61%)
May 04, 2023
0.3675
0.4300
0.3675
0.4249
889,042
+0.05(+14.07%)
May 03, 2023
0.3653
0.3925
0.3650
0.3725
384,986
-0.01(-1.97%)
May 02, 2023
0.3703
0.3890
0.3620
0.3800
354,156
-0.00(-0.55%)
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.