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
Gold Standard Ventures Corp
(NY:
GSV
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Aug 11, 2022
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 (%)
May 31, 2013
0.8100
0.8689
0.7674
0.8389
105,695
+0.03(+3.58%)
May 30, 2013
0.7880
0.8500
0.7800
0.8099
75,143
+0.03(+4.11%)
May 29, 2013
0.7699
0.7801
0.7220
0.7779
61,630
+0.04(+5.12%)
May 28, 2013
0.7200
0.7605
0.7000
0.7400
70,310
-0.02(-2.63%)
May 24, 2013
0.7600
0.7799
0.7200
0.7600
147,025
+0.02(+2.70%)
May 23, 2013
0.6900
0.7599
0.6900
0.7400
210,196
+0.06(+9.28%)
May 22, 2013
0.6199
0.6899
0.6199
0.6772
402,096
+0.06(+9.20%)
May 21, 2013
0.5900
0.6300
0.5900
0.6201
116,810
+0.02(+3.01%)
May 20, 2013
0.5901
0.6290
0.5901
0.6020
38,835
+0.01(+2.03%)
May 17, 2013
0.6300
0.6300
0.5900
0.5900
77,001
+0.00(+0.00%)
May 16, 2013
0.6200
0.6200
0.5600
0.5900
103,650
+0.01(+1.72%)
May 15, 2013
0.6400
0.6500
0.5600
0.5800
129,752
-0.04(-6.45%)
May 13, 2013
0.6400
0.6499
0.6190
0.6200
70,165
-0.01(-1.56%)
May 10, 2013
0.6300
0.6399
0.6001
0.6298
241,203
+0.01(+1.58%)
May 09, 2013
0.6400
0.6500
0.6200
0.6200
126,153
-0.01(-1.12%)
May 08, 2013
0.4500
0.6300
0.4500
0.6270
551,083
+0.15(+30.63%)
May 07, 2013
0.5000
0.5000
0.4650
0.4800
105,861
-0.01(-2.38%)
May 06, 2013
0.5350
0.5350
0.4800
0.4917
207,240
-0.03(-5.44%)
May 03, 2013
0.5000
0.5330
0.5006
0.5200
90,588
+0.02(+3.88%)
May 02, 2013
0.5100
0.5450
0.4999
0.5006
119,465
-0.04(-7.30%)
May 01, 2013
0.5800
0.5800
0.5150
0.5400
293,138
-0.05(-8.44%)
Apr 30, 2013
0.6100
0.6100
0.5600
0.5898
139,509
-0.01(-1.70%)
Apr 29, 2013
0.6100
0.6599
0.5900
0.6000
134,795
-0.01(-1.62%)
Apr 26, 2013
0.6400
0.6399
0.5900
0.6099
189,555
-0.03(-4.69%)
Apr 25, 2013
0.6280
0.6700
0.6280
0.6399
143,978
+0.01(+1.57%)
Apr 24, 2013
0.6000
0.6500
0.6000
0.6300
210,235
+0.01(+1.61%)
Apr 23, 2013
0.6600
0.6600
0.6100
0.6200
115,240
-0.05(-7.70%)
Apr 22, 2013
0.6500
0.7100
0.6500
0.6717
153,478
+0.01(+1.22%)
Apr 19, 2013
0.6600
0.6900
0.6500
0.6636
114,594
+0.00(+0.55%)
Apr 18, 2013
0.6600
0.7000
0.5700
0.6600
854,533
-0.01(-0.75%)
Apr 17, 2013
0.8300
0.8400
0.6500
0.6650
771,543
-0.18(-21.02%)
Apr 16, 2013
0.8993
0.9100
0.8420
0.8420
286,457
-0.07(-7.47%)
Apr 15, 2013
0.9400
0.9600
0.8421
0.9100
339,754
-0.06(-6.19%)
Apr 12, 2013
0.9900
1.010
0.9600
0.9700
131,213
-0.06(-5.83%)
Apr 11, 2013
0.9800
1.030
0.9730
1.030
23,118
+0.03(+3.00%)
Apr 10, 2013
1.000
1.040
0.9650
1.000
110,233
-0.01(-0.99%)
Apr 09, 2013
0.9600
1.038
0.9600
1.010
110,300
+0.05(+5.21%)
Apr 08, 2013
1.010
1.030
0.9600
0.9600
106,441
-0.07(-6.66%)
Apr 05, 2013
1.020
1.030
0.9751
1.028
48,352
+0.01(+0.83%)
Apr 04, 2013
0.9900
1.049
0.9700
1.020
96,969
+0.02(+2.00%)
Apr 03, 2013
0.9930
1.050
0.9800
1.000
244,271
+0.01(+1.01%)
Apr 02, 2013
1.070
1.070
0.9900
0.9900
224,725
-0.09(-8.33%)
Apr 01, 2013
1.120
1.140
1.050
1.080
48,300
-0.02(-1.82%)
Mar 28, 2013
1.100
1.140
1.080
1.100
41,803
-0.02(-1.79%)
Mar 27, 2013
1.070
1.120
1.060
1.120
51,415
+0.04(+3.70%)
Mar 26, 2013
1.130
1.150
1.050
1.080
190,554
-0.04(-3.57%)
Mar 25, 2013
1.070
1.120
1.060
1.120
229,680
+0.10(+9.80%)
Mar 22, 2013
1.040
1.060
1.020
1.020
69,918
-0.02(-1.93%)
Mar 21, 2013
1.070
1.070
1.040
1.040
25,492
-0.02(-1.88%)
Mar 20, 2013
1.030
1.080
1.010
1.060
92,945
+0.01(+0.95%)
Mar 19, 2013
1.021
1.060
1.010
1.050
75,850
+0.01(+0.96%)
Mar 18, 2013
1.010
1.090
1.010
1.040
53,900
+0.00(+0.00%)
Mar 15, 2013
1.020
1.090
1.000
1.040
120,482
+0.00(+0.00%)
Mar 14, 2013
1.070
1.080
1.030
1.040
83,844
-0.03(-2.80%)
Mar 13, 2013
1.090
1.100
1.060
1.070
58,819
-0.01(-1.38%)
Mar 12, 2013
1.070
1.100
1.050
1.085
109,432
+0.01(+1.40%)
Mar 11, 2013
1.050
1.090
1.010
1.070
64,426
+0.03(+2.88%)
Mar 08, 2013
1.050
1.100
1.010
1.040
82,732
+0.01(+0.97%)
Mar 07, 2013
1.000
1.050
0.9800
1.030
181,599
+0.03(+3.01%)
Mar 06, 2013
0.9800
1.000
0.9700
0.9999
94,699
+0.02(+2.03%)
Mar 05, 2013
0.9900
0.9989
0.9700
0.9800
74,013
+0.02(+2.08%)
Mar 04, 2013
1.000
1.000
0.9500
0.9600
153,535
-0.04(-4.00%)
Mar 01, 2013
1.000
1.000
0.9630
1.000
75,441
+0.01(+1.01%)
Feb 28, 2013
0.9400
0.9900
0.9400
0.9900
80,470
+0.05(+5.32%)
Feb 27, 2013
0.9798
0.9998
0.9400
0.9400
220,301
-0.02(-2.08%)
Feb 26, 2013
0.9525
1.000
0.9506
0.9600
144,202
+0.00(+0.19%)
Feb 22, 2013
0.9800
0.9800
0.9516
0.9582
90,310
-0.01(-0.59%)
Feb 21, 2013
0.9500
1.000
0.9500
0.9639
212,849
-0.00(-0.11%)
Feb 20, 2013
0.9800
1.000
0.9500
0.9650
256,108
-0.08(-7.21%)
Feb 19, 2013
1.020
1.050
1.000
1.040
267,916
+0.01(+0.97%)
Feb 15, 2013
1.060
1.100
0.9700
1.030
279,543
-0.03(-2.83%)
Feb 14, 2013
1.110
1.130
1.060
1.060
172,858
-0.08(-7.02%)
Feb 13, 2013
1.100
1.140
1.080
1.140
162,257
+0.05(+4.59%)
Feb 12, 2013
1.170
1.200
1.080
1.090
141,259
-0.06(-5.22%)
Feb 11, 2013
1.140
1.180
1.100
1.150
151,535
+0.02(+1.77%)
Feb 08, 2013
1.120
1.160
1.100
1.130
287,828
+0.02(+1.80%)
Feb 07, 2013
1.140
1.140
1.060
1.110
421,465
+0.02(+1.83%)
Feb 06, 2013
1.040
1.140
1.020
1.090
329,358
+0.14(+14.71%)
Feb 04, 2013
1.000
1.020
0.9500
0.9502
268,486
-0.07(-6.84%)
Feb 01, 2013
1.020
1.020
0.9841
1.020
244,497
-0.01(-0.97%)
Jan 31, 2013
1.010
1.030
1.000
1.030
105,779
+0.00(+0.00%)
Jan 30, 2013
1.100
1.100
1.010
1.030
140,620
-0.05(-4.63%)
Jan 29, 2013
1.050
1.090
1.020
1.080
154,726
+0.01(+0.93%)
Jan 28, 2013
1.100
1.100
1.041
1.070
125,724
-0.05(-4.46%)
Jan 25, 2013
1.010
1.120
0.9900
1.120
280,733
+0.10(+9.80%)
Jan 24, 2013
1.070
1.100
0.9700
1.020
571,861
-0.07(-6.42%)
Jan 23, 2013
1.120
1.140
1.050
1.090
262,050
-0.01(-0.91%)
Jan 22, 2013
1.180
1.190
1.080
1.100
270,925
-0.08(-6.78%)
Jan 18, 2013
1.150
1.190
1.150
1.180
127,908
+0.04(+3.51%)
Jan 17, 2013
1.130
1.150
1.100
1.140
162,365
+0.01(+0.88%)
Jan 16, 2013
1.160
1.170
1.130
1.130
55,452
-0.05(-4.24%)
Jan 15, 2013
1.110
1.200
1.090
1.180
146,927
+0.05(+4.42%)
Jan 14, 2013
1.160
1.170
1.110
1.130
417,783
-0.07(-5.83%)
Jan 11, 2013
1.230
1.230
1.171
1.200
153,102
-0.02(-1.64%)
Jan 10, 2013
1.220
1.260
1.200
1.220
50,085
+0.00(+0.00%)
Jan 09, 2013
1.230
1.260
1.210
1.220
86,425
-0.03(-2.40%)
Jan 08, 2013
1.270
1.270
1.210
1.250
143,651
-0.01(-0.79%)
Jan 07, 2013
1.250
1.261
1.250
1.260
35,821
+0.01(+0.80%)
Jan 04, 2013
1.250
1.261
1.250
1.250
216,937
-0.01(-0.79%)
Jan 03, 2013
1.250
1.290
1.250
1.260
152,723
+0.01(+0.80%)
Jan 02, 2013
1.325
1.330
1.250
1.250
100,214
-0.07(-5.30%)
Dec 31, 2012
1.280
1.360
1.270
1.320
91,570
+0.02(+1.54%)
Dec 28, 2012
1.340
1.340
1.290
1.300
86,375
-0.04(-2.99%)
Dec 27, 2012
1.380
1.390
1.320
1.340
38,890
-0.08(-5.63%)
Dec 26, 2012
1.300
1.450
1.300
1.420
56,743
+0.08(+5.97%)
Dec 24, 2012
1.350
1.350
1.320
1.340
11,900
-0.03(-2.19%)
Dec 21, 2012
1.370
1.400
1.311
1.370
120,801
+0.00(+0.00%)
Dec 20, 2012
1.330
1.370
1.310
1.370
54,950
+0.03(+2.24%)
Dec 19, 2012
1.350
1.390
1.320
1.340
232,961
-0.01(-0.74%)
Dec 18, 2012
1.380
1.390
1.350
1.350
114,915
-0.04(-2.88%)
Dec 17, 2012
1.380
1.420
1.350
1.390
60,500
+0.00(+0.00%)
Dec 14, 2012
1.370
1.420
1.350
1.390
36,140
+0.03(+2.21%)
Dec 13, 2012
1.340
1.370
1.320
1.360
63,975
+0.00(+0.01%)
Dec 12, 2012
1.380
1.390
1.340
1.360
59,152
-0.00(-0.01%)
Dec 11, 2012
1.330
1.390
1.330
1.360
55,575
+0.03(+2.26%)
Dec 10, 2012
1.400
1.400
1.320
1.330
172,532
-0.05(-3.62%)
Dec 07, 2012
1.400
1.400
1.350
1.380
128,515
+0.00(+0.00%)
Dec 06, 2012
1.400
1.400
1.350
1.380
242,307
+0.00(+0.00%)
Dec 05, 2012
1.350
1.410
1.350
1.380
169,212
+0.05(+3.76%)
Dec 04, 2012
1.260
1.330
1.220
1.330
135,875
+0.07(+5.56%)
Nov 30, 2012
1.260
1.320
1.210
1.260
83,985
-0.02(-1.56%)
Nov 29, 2012
1.310
1.320
1.250
1.280
114,683
-0.01(-0.78%)
Nov 28, 2012
1.320
1.330
1.250
1.290
246,994
-0.04(-3.01%)
Nov 27, 2012
1.350
1.354
1.310
1.330
304,543
-0.05(-3.62%)
Nov 26, 2012
1.450
1.450
1.380
1.380
237,858
-0.05(-3.50%)
Nov 23, 2012
1.480
1.490
1.370
1.430
134,986
-0.05(-3.38%)
Nov 21, 2012
1.510
1.520
1.450
1.480
175,629
-0.06(-3.90%)
Nov 20, 2012
1.620
1.640
1.520
1.540
208,195
-0.01(-0.65%)
Nov 19, 2012
1.610
1.640
1.540
1.550
156,408
+0.00(+0.00%)
Nov 16, 2012
1.490
1.550
1.490
1.550
80,388
+0.02(+1.31%)
Nov 15, 2012
1.600
1.640
1.500
1.530
250,736
-0.11(-6.71%)
Nov 14, 2012
1.690
1.730
1.600
1.640
131,150
+0.03(+1.86%)
Nov 13, 2012
1.700
1.700
1.610
1.610
91,700
-0.05(-3.01%)
Nov 12, 2012
1.620
1.700
1.620
1.660
113,715
+0.04(+2.47%)
Nov 09, 2012
1.640
1.690
1.610
1.620
74,273
-0.03(-1.81%)
Nov 08, 2012
1.660
1.670
1.640
1.650
180,200
-0.01(-0.61%)
Nov 07, 2012
1.660
1.680
1.610
1.660
47,430
-0.04(-2.35%)
Nov 06, 2012
1.700
1.720
1.650
1.700
53,240
+0.01(+0.59%)
Nov 05, 2012
1.660
1.710
1.640
1.690
103,150
+0.01(+0.60%)
Nov 02, 2012
1.780
1.780
1.650
1.680
66,016
-0.09(-5.08%)
Nov 01, 2012
1.710
1.820
1.650
1.770
293,417
+0.09(+5.36%)
Oct 31, 2012
1.580
1.730
1.550
1.680
211,140
+0.11(+7.01%)
Oct 26, 2012
1.600
1.570
1.570
1.570
77,500
-0.04(-2.48%)
Oct 25, 2012
1.630
1.640
1.600
1.610
85,425
+0.00(+0.00%)
Oct 24, 2012
1.610
1.640
1.580
1.610
141,601
+0.00(+0.00%)
Oct 23, 2012
1.610
1.710
1.600
1.610
102,191
-0.04(-2.42%)
Oct 19, 2012
1.700
1.700
1.620
1.650
119,945
-0.06(-3.51%)
Oct 18, 2012
1.690
1.720
1.690
1.710
64,750
+0.01(+0.59%)
Oct 17, 2012
1.690
1.760
1.690
1.700
165,450
+0.02(+1.19%)
Oct 16, 2012
1.710
1.740
1.680
1.680
95,017
+0.02(+1.20%)
Oct 15, 2012
1.640
1.700
1.630
1.660
136,515
-0.04(-2.35%)
Oct 12, 2012
1.760
1.780
1.650
1.700
196,688
-0.06(-3.41%)
Oct 11, 2012
1.780
1.800
1.760
1.760
36,352
-0.02(-1.12%)
Oct 10, 2012
1.750
1.810
1.750
1.780
117,982
+0.01(+0.56%)
Oct 09, 2012
1.850
1.880
1.770
1.770
168,075
-0.06(-3.28%)
Oct 08, 2012
1.860
1.930
1.800
1.830
67,050
-0.07(-3.68%)
Oct 05, 2012
1.890
1.910
1.870
1.900
55,003
+0.01(+0.53%)
Oct 04, 2012
1.850
1.940
1.850
1.890
69,464
+0.03(+1.61%)
Oct 03, 2012
1.950
1.960
1.860
1.860
97,384
-0.05(-2.62%)
Oct 02, 2012
1.930
1.930
1.850
1.910
136,183
+0.02(+1.06%)
Oct 01, 2012
1.930
1.990
1.890
1.890
71,272
-0.04(-2.07%)
Sep 28, 2012
1.950
1.980
1.890
1.930
52,037
-0.02(-1.03%)
Sep 27, 2012
2.000
2.020
1.950
1.950
89,328
-0.02(-1.02%)
Sep 26, 2012
1.910
2.020
1.880
1.970
124,385
+0.01(+0.62%)
Sep 25, 2012
2.020
2.050
1.950
1.958
168,685
-0.07(-3.56%)
Sep 24, 2012
2.050
2.050
1.950
2.030
105,109
-0.02(-0.98%)
Sep 21, 2012
2.130
2.140
2.010
2.050
154,274
-0.05(-2.38%)
Sep 20, 2012
2.090
2.110
2.040
2.100
89,975
+0.01(+0.32%)
Sep 19, 2012
2.220
2.260
2.090
2.093
333,753
-0.15(-6.55%)
Sep 18, 2012
2.290
2.450
2.170
2.240
705,023
+0.09(+4.19%)
Sep 17, 2012
2.070
2.290
2.040
2.150
299,489
+0.11(+5.39%)
Sep 14, 2012
1.850
2.050
1.850
2.040
284,109
+0.19(+10.27%)
Sep 13, 2012
1.760
1.870
1.750
1.850
179,943
+0.09(+5.11%)
Sep 12, 2012
1.850
1.850
1.750
1.760
162,965
-0.05(-2.76%)
Sep 11, 2012
1.770
1.850
1.760
1.810
192,798
+0.07(+4.02%)
Sep 10, 2012
1.790
1.790
1.710
1.740
146,787
+0.03(+1.75%)
Sep 07, 2012
1.840
1.840
1.710
1.710
223,051
-0.08(-4.47%)
Sep 06, 2012
1.840
1.860
1.760
1.790
111,015
-0.03(-1.65%)
Sep 05, 2012
1.710
1.860
1.710
1.820
181,485
+0.11(+6.43%)
Sep 04, 2012
1.750
1.790
1.680
1.710
275,291
-0.04(-2.29%)
Aug 31, 2012
1.690
1.780
1.650
1.750
530,680
+0.03(+1.74%)
Aug 30, 2012
1.700
1.750
1.600
1.720
1,225,900
+0.24(+16.22%)
Aug 29, 2012
1.530
1.550
1.470
1.480
151,587
-0.09(-5.73%)
Aug 27, 2012
1.600
1.700
1.510
1.570
182,564
-0.03(-1.88%)
Aug 24, 2012
1.450
1.660
1.450
1.600
419,517
+0.15(+10.34%)
Aug 23, 2012
1.460
1.500
1.380
1.450
396,085
+0.05(+3.57%)
Aug 22, 2012
1.330
1.410
1.320
1.400
124,819
+0.05(+3.70%)
Aug 21, 2012
1.450
1.450
1.310
1.350
515,064
-0.03(-2.17%)
Aug 20, 2012
1.450
1.560
1.370
1.380
334,516
-0.08(-5.48%)
Aug 17, 2012
1.480
1.630
1.400
1.460
455,329
+0.04(+2.82%)
Aug 16, 2012
1.250
1.570
1.230
1.420
1,214,338
+0.20(+16.39%)
Aug 15, 2012
1.290
1.400
1.160
1.220
370,964
-0.09(-6.87%)
Aug 14, 2012
1.560
1.774
1.220
1.310
1,215,811
-0.48(-26.82%)
Aug 13, 2012
1.820
1.860
1.770
1.790
54,100
-0.07(-3.76%)
Aug 10, 2012
1.860
1.900
1.840
1.860
37,610
-0.02(-1.06%)
Aug 09, 2012
1.851
1.920
1.820
1.880
62,966
+0.01(+0.53%)
Aug 08, 2012
1.900
1.940
1.850
1.870
44,711
-0.02(-1.06%)
Aug 07, 2012
1.850
1.940
1.820
1.890
45,298
+0.04(+2.16%)
Aug 06, 2012
1.860
1.910
1.830
1.850
42,511
+0.02(+1.09%)
Aug 03, 2012
1.620
1.880
1.620
1.830
119,287
+0.16(+9.58%)
Aug 02, 2012
1.670
1.700
1.610
1.670
81,850
-0.01(-0.60%)
Aug 01, 2012
1.750
1.760
1.640
1.680
72,309
-0.09(-5.08%)
Jul 31, 2012
1.820
1.820
1.750
1.770
60,744
-0.06(-3.28%)
Jul 30, 2012
1.870
1.890
1.800
1.830
63,380
-0.02(-1.08%)
Jul 27, 2012
1.920
1.920
1.850
1.850
62,640
-0.03(-1.60%)
Jul 26, 2012
1.980
1.980
1.870
1.880
76,437
-0.05(-2.59%)
Jul 25, 2012
1.880
1.950
1.870
1.930
67,865
+0.03(+1.58%)
Jul 24, 2012
1.960
1.970
1.850
1.900
99,918
-0.05(-2.56%)
Jul 23, 2012
2.000
2.000
1.900
1.950
113,240
-0.05(-2.50%)
Jul 20, 2012
1.980
2.010
1.910
2.000
130,330
+0.02(+1.01%)
Jul 19, 2012
1.990
2.000
1.930
1.980
115,440
+0.03(+1.54%)
Jul 18, 2012
1.950
2.000
1.900
1.950
206,217
-0.01(-0.51%)
Jul 17, 2012
1.960
1.980
1.900
1.960
134,800
+0.01(+0.51%)
Jul 16, 2012
2.050
2.050
1.900
1.950
116,342
-0.04(-2.01%)
Jul 13, 2012
1.950
2.000
1.880
1.990
56,697
+0.08(+4.19%)
Jul 12, 2012
1.880
1.920
1.850
1.910
462,572
-0.05(-2.55%)
Jul 11, 2012
1.980
2.010
1.910
1.960
192,138
-0.04(-2.00%)
Jul 10, 2012
2.000
2.070
1.930
2.000
344,376
-0.02(-0.99%)
Jul 09, 2012
1.880
2.090
1.830
2.020
255,566
+0.13(+6.88%)
Jul 06, 2012
1.860
1.890
1.800
1.890
205,211
+0.02(+1.07%)
Jul 05, 2012
1.860
1.900
1.760
1.870
309,546
-0.03(-1.58%)
Jul 03, 2012
1.900
1.925
1.800
1.900
300,817
-0.05(-2.69%)
Jul 02, 2012
1.920
1.960
1.920
1.952
18,895
+0.03(+1.69%)
Jun 29, 2012
1.900
2.000
1.870
1.920
356,300
+0.04(+2.13%)
Jun 28, 2012
2.000
2.020
1.770
1.880
261,432
-0.14(-6.93%)
Jun 27, 2012
2.010
2.020
1.980
2.020
82,405
+0.01(+0.49%)
Jun 26, 2012
2.090
2.200
1.990
2.010
79,059
-0.06(-2.90%)
Jun 25, 2012
2.000
2.090
1.960
2.070
108,095
+0.03(+1.47%)
Jun 22, 2012
2.080
2.110
1.950
2.040
1,289,690
-0.23(-10.13%)
Jun 21, 2012
2.590
2.590
2.210
2.270
235,899
-0.26(-10.28%)
Jun 20, 2012
2.490
2.560
2.450
2.530
117,001
-0.03(-1.17%)
Jun 19, 2012
2.550
2.650
2.540
2.560
141,797
+0.04(+1.59%)
Jun 18, 2012
2.500
2.550
2.440
2.520
75,226
+0.04(+1.61%)
Jun 15, 2012
2.450
2.480
2.390
2.480
85,778
+0.04(+1.64%)
Jun 14, 2012
2.390
2.580
2.390
2.440
233,704
-0.02(-0.81%)
Jun 13, 2012
2.590
2.590
2.430
2.460
152,290
-0.13(-5.02%)
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.