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 29, 2020
0.7091
0.7225
0.6902
0.7219
387,800
+0.02(+3.16%)
May 28, 2020
0.7134
0.7200
0.6676
0.6998
482,021
-0.01(-0.89%)
May 27, 2020
0.6700
0.7074
0.6600
0.7061
573,870
+0.02(+3.46%)
May 26, 2020
0.7292
0.7300
0.6676
0.6825
807,487
-0.03(-4.55%)
May 22, 2020
0.7365
0.7365
0.6800
0.7150
603,500
+0.00(+0.46%)
May 21, 2020
0.7200
0.7365
0.6900
0.7117
455,790
-0.00(-0.14%)
May 20, 2020
0.7220
0.7499
0.7100
0.7127
1,158,634
-0.01(-1.30%)
May 19, 2020
0.7600
0.7693
0.7196
0.7221
1,162,522
-0.03(-3.72%)
May 18, 2020
0.7500
0.7501
0.7052
0.7500
712,989
+0.04(+5.63%)
May 15, 2020
0.7000
0.7300
0.6788
0.7100
1,135,800
+0.04(+5.51%)
May 14, 2020
0.6569
0.6964
0.6569
0.6729
682,676
+0.02(+2.48%)
May 13, 2020
0.6602
0.6775
0.6500
0.6566
781,648
-0.00(-0.55%)
May 12, 2020
0.7000
0.7111
0.6601
0.6602
1,069,372
-0.05(-6.71%)
May 11, 2020
0.7500
0.7594
0.7038
0.7077
632,341
-0.04(-5.64%)
May 08, 2020
0.7600
0.7723
0.7151
0.7500
1,009,700
-0.00(-0.65%)
May 07, 2020
0.7000
0.7582
0.6639
0.7549
1,168,774
+0.07(+10.38%)
May 06, 2020
0.6609
0.7000
0.6600
0.6839
638,144
-0.01(-1.01%)
May 05, 2020
0.6676
0.6942
0.6476
0.6909
1,104,759
+0.04(+6.29%)
May 04, 2020
0.6300
0.6900
0.6300
0.6500
6,775,114
+0.02(+3.72%)
May 01, 2020
0.6500
0.6786
0.6100
0.6267
768,400
-0.02(-3.57%)
Apr 30, 2020
0.6700
0.6799
0.6342
0.6499
864,155
-0.02(-3.00%)
Apr 29, 2020
0.6600
0.6780
0.6500
0.6700
1,125,643
+0.02(+3.09%)
Apr 28, 2020
0.6200
0.6551
0.6001
0.6499
1,312,067
+0.03(+5.67%)
Apr 27, 2020
0.6499
0.6499
0.6039
0.6150
787,923
+0.03(+4.33%)
Apr 24, 2020
0.6200
0.6298
0.5700
0.5895
1,040,000
-0.02(-2.56%)
Apr 23, 2020
0.5900
0.6300
0.5831
0.6050
1,380,163
+0.05(+8.81%)
Apr 22, 2020
0.5800
0.5800
0.5500
0.5560
568,609
+0.01(+2.58%)
Apr 21, 2020
0.5300
0.5522
0.5200
0.5420
574,995
-0.01(-1.62%)
Apr 20, 2020
0.5600
0.5838
0.5400
0.5509
876,110
-0.03(-5.29%)
Apr 17, 2020
0.5800
0.5925
0.5600
0.5817
541,500
-0.01(-1.41%)
Apr 16, 2020
0.5900
0.6000
0.5800
0.5900
689,484
-0.01(-1.17%)
Apr 15, 2020
0.5290
0.6050
0.5126
0.5970
1,357,863
+0.05(+9.90%)
Apr 14, 2020
0.6400
0.6602
0.5344
0.5432
3,638,946
-0.05(-8.84%)
Apr 13, 2020
0.5500
0.6043
0.5350
0.5959
1,293,331
+0.07(+12.90%)
Apr 09, 2020
0.5200
0.5624
0.5050
0.5278
1,643,300
+0.03(+5.56%)
Apr 08, 2020
0.5100
0.5200
0.4962
0.5000
529,852
-0.01(-1.98%)
Apr 07, 2020
0.5100
0.5225
0.5040
0.5101
487,322
+0.01(+1.49%)
Apr 06, 2020
0.5100
0.5300
0.4900
0.5026
1,333,189
+0.01(+2.61%)
Apr 03, 2020
0.5313
0.5388
0.4850
0.4898
755,400
-0.04(-7.06%)
Apr 02, 2020
0.5000
0.5325
0.4975
0.5270
705,997
+0.03(+7.03%)
Apr 01, 2020
0.5150
0.5382
0.4800
0.4924
811,718
-0.01(-1.32%)
Mar 31, 2020
0.4800
0.5000
0.4800
0.4990
747,019
+0.02(+3.98%)
Mar 30, 2020
0.4700
0.5100
0.4700
0.4799
1,165,494
+0.02(+3.45%)
Mar 27, 2020
0.4800
0.5198
0.4000
0.4639
1,505,600
-0.05(-10.01%)
Mar 26, 2020
0.5400
0.5837
0.5062
0.5155
1,017,519
-0.03(-5.43%)
Mar 25, 2020
0.5200
0.5800
0.4701
0.5451
2,092,644
+0.04(+7.22%)
Mar 24, 2020
0.4400
0.5100
0.4095
0.5084
3,622,410
+0.14(+37.41%)
Mar 23, 2020
0.3400
0.3900
0.3300
0.3700
2,349,005
+0.10(+36.38%)
Mar 20, 2020
0.3500
0.4000
0.2713
0.2713
6,916,800
-0.10(-27.07%)
Mar 19, 2020
0.3600
0.4000
0.3500
0.3720
1,417,478
+0.01(+1.53%)
Mar 18, 2020
0.4474
0.4499
0.3600
0.3664
1,222,932
-0.07(-16.73%)
Mar 17, 2020
0.3800
0.4500
0.3700
0.4400
1,219,126
+0.07(+18.92%)
Mar 16, 2020
0.3500
0.3900
0.3500
0.3700
2,540,410
-0.02(-5.64%)
Mar 13, 2020
0.4000
0.4500
0.3650
0.3921
4,304,500
-0.04(-8.81%)
Mar 12, 2020
0.5000
0.5000
0.4100
0.4300
2,785,248
-0.11(-20.40%)
Mar 11, 2020
0.6000
0.6000
0.5250
0.5402
988,659
-0.05(-8.36%)
Mar 10, 2020
0.6200
0.6201
0.5803
0.5895
924,405
-0.02(-2.71%)
Mar 09, 2020
0.6300
0.6500
0.5900
0.6059
1,641,945
-0.02(-3.83%)
Mar 06, 2020
0.6714
0.6714
0.6221
0.6300
1,155,000
-0.04(-5.60%)
Mar 05, 2020
0.6650
0.6800
0.6570
0.6674
608,360
+0.01(+1.12%)
Mar 04, 2020
0.6800
0.6800
0.6500
0.6600
696,120
-0.02(-2.94%)
Mar 03, 2020
0.6600
0.7000
0.6300
0.6800
3,277,844
+0.04(+5.61%)
Mar 02, 2020
0.6300
0.6600
0.6200
0.6439
937,135
+0.01(+1.85%)
Feb 28, 2020
0.6400
0.6400
0.6100
0.6322
3,884,900
-0.01(-2.00%)
Feb 27, 2020
0.6400
0.6731
0.6336
0.6451
3,151,587
+0.01(+1.82%)
Feb 26, 2020
0.7200
0.7200
0.6206
0.6336
7,513,720
-0.03(-4.10%)
Feb 25, 2020
0.6998
0.6998
0.6521
0.6607
780,292
-0.04(-5.61%)
Feb 24, 2020
0.7500
0.7541
0.7000
0.7000
1,082,725
-0.03(-4.11%)
Feb 21, 2020
0.7400
0.7449
0.7254
0.7300
733,300
+0.00(+0.23%)
Feb 20, 2020
0.7350
0.7500
0.7250
0.7283
403,629
-0.01(-0.94%)
Feb 19, 2020
0.7550
0.7641
0.7270
0.7352
712,176
-0.01(-1.79%)
Feb 18, 2020
0.7400
0.7555
0.7348
0.7486
565,013
+0.01(+1.89%)
Feb 14, 2020
0.7500
0.7500
0.7300
0.7347
356,900
-0.00(-0.60%)
Feb 13, 2020
0.7470
0.7599
0.7381
0.7391
495,696
-0.01(-1.06%)
Feb 12, 2020
0.7500
0.7531
0.7470
0.7470
183,076
-0.01(-0.82%)
Feb 11, 2020
0.7520
0.7623
0.7486
0.7532
425,949
+0.00(+0.39%)
Feb 10, 2020
0.7570
0.7570
0.7490
0.7503
366,462
-0.01(-1.00%)
Feb 07, 2020
0.7800
0.7800
0.7500
0.7579
397,200
-0.02(-2.60%)
Feb 06, 2020
0.7690
0.7797
0.7610
0.7781
248,958
+0.01(+1.38%)
Feb 05, 2020
0.7617
0.7820
0.7617
0.7675
289,941
+0.00(+0.54%)
Feb 04, 2020
0.7600
0.7711
0.7600
0.7634
440,536
+0.00(+0.45%)
Feb 03, 2020
0.8000
0.8000
0.7600
0.7600
967,824
-0.03(-3.81%)
Jan 31, 2020
0.8100
0.8100
0.7800
0.7901
764,000
-0.01(-1.77%)
Jan 30, 2020
0.8150
0.8150
0.7830
0.8043
1,141,286
+0.02(+2.30%)
Jan 29, 2020
0.8000
0.8050
0.7800
0.7862
672,672
-0.00(-0.48%)
Jan 28, 2020
0.8000
0.8200
0.7700
0.7900
1,288,643
+0.05(+7.44%)
Jan 27, 2020
0.7400
0.7700
0.7334
0.7353
261,322
-0.01(-1.33%)
Jan 24, 2020
0.7400
0.7699
0.7309
0.7452
789,100
-0.00(-0.64%)
Jan 23, 2020
0.7354
0.7550
0.7300
0.7500
295,501
+0.01(+0.97%)
Jan 22, 2020
0.7300
0.7518
0.7260
0.7428
245,340
+0.00(+0.65%)
Jan 21, 2020
0.7450
0.7671
0.7304
0.7380
380,051
-0.02(-2.26%)
Jan 17, 2020
0.7500
0.7650
0.7450
0.7551
203,100
+0.00(+0.40%)
Jan 16, 2020
0.7555
0.7680
0.7350
0.7521
355,804
+0.00(+0.28%)
Jan 15, 2020
0.7575
0.7699
0.7500
0.7500
255,347
-0.01(-1.19%)
Jan 14, 2020
0.7501
0.7667
0.7501
0.7590
260,782
+0.00(+0.40%)
Jan 13, 2020
0.7800
0.7979
0.7553
0.7560
261,917
-0.03(-3.68%)
Jan 10, 2020
0.7500
0.7975
0.7500
0.7849
464,100
+0.03(+4.65%)
Jan 09, 2020
0.7567
0.7660
0.7450
0.7500
518,502
-0.01(-1.32%)
Jan 08, 2020
0.8300
0.8300
0.7600
0.7600
762,971
-0.06(-7.43%)
Jan 07, 2020
0.8100
0.8302
0.8000
0.8210
693,825
-0.00(-0.48%)
Jan 06, 2020
0.8800
0.8800
0.8029
0.8250
606,162
-0.02(-2.15%)
Jan 03, 2020
0.8700
0.8800
0.8400
0.8431
404,900
-0.03(-3.09%)
Jan 02, 2020
0.9000
0.9000
0.8650
0.8700
568,464
+0.01(+1.64%)
Dec 31, 2019
0.8530
0.8662
0.8300
0.8560
534,000
+0.01(+0.68%)
Dec 30, 2019
0.8799
0.9000
0.8320
0.8502
1,529,569
+0.02(+2.43%)
Dec 27, 2019
0.7687
0.8511
0.7510
0.8300
1,942,100
+0.06(+8.50%)
Dec 26, 2019
0.7400
0.7950
0.7349
0.7650
915,549
+0.04(+5.30%)
Dec 24, 2019
0.7015
0.7313
0.7015
0.7265
314,800
+0.03(+4.99%)
Dec 23, 2019
0.7200
0.7395
0.6878
0.6920
843,647
-0.02(-3.31%)
Dec 20, 2019
0.6700
0.7199
0.6600
0.7157
995,000
+0.04(+6.03%)
Dec 19, 2019
0.7000
0.7000
0.6730
0.6750
488,727
-0.01(-1.55%)
Dec 18, 2019
0.7000
0.7100
0.6849
0.6856
286,754
-0.01(-2.09%)
Dec 17, 2019
0.7200
0.7200
0.7000
0.7002
318,123
-0.02(-2.26%)
Dec 16, 2019
0.7225
0.7225
0.6908
0.7164
733,159
+0.00(+0.08%)
Dec 13, 2019
0.7000
0.7474
0.6819
0.7158
1,185,400
+0.05(+7.04%)
Dec 12, 2019
0.6400
0.6800
0.6357
0.6687
593,682
+0.03(+4.98%)
Dec 11, 2019
0.6300
0.6648
0.6153
0.6370
489,061
+0.01(+1.74%)
Dec 10, 2019
0.6200
0.6349
0.6173
0.6261
228,211
+0.00(+0.40%)
Dec 09, 2019
0.6400
0.6451
0.6110
0.6236
550,531
-0.00(-0.37%)
Dec 06, 2019
0.6100
0.6300
0.6100
0.6259
572,300
-0.01(-2.22%)
Dec 05, 2019
0.6700
0.6700
0.6280
0.6401
687,153
-0.01(-1.52%)
Dec 04, 2019
0.7080
0.7080
0.6320
0.6500
499,353
-0.03(-4.97%)
Dec 03, 2019
0.6900
0.6999
0.6700
0.6840
401,490
+0.01(+2.09%)
Dec 02, 2019
0.6400
0.6990
0.6400
0.6700
388,865
+0.02(+3.43%)
Nov 29, 2019
0.6300
0.6518
0.6300
0.6478
307,300
+0.01(+1.22%)
Nov 27, 2019
0.6768
0.6793
0.5900
0.6400
1,623,100
-0.04(-5.44%)
Nov 26, 2019
0.7000
0.7098
0.6600
0.6768
846,217
-0.03(-4.68%)
Nov 25, 2019
0.7300
0.7400
0.7000
0.7100
705,145
-0.03(-3.70%)
Nov 22, 2019
0.7530
0.7530
0.7320
0.7373
226,000
-0.02(-2.08%)
Nov 21, 2019
0.7400
0.7599
0.7400
0.7530
223,658
+0.00(+0.07%)
Nov 20, 2019
0.7500
0.7564
0.7450
0.7525
438,539
+0.00(+0.00%)
Nov 19, 2019
0.7600
0.7650
0.7500
0.7525
299,597
-0.02(-2.27%)
Nov 18, 2019
0.7745
0.7755
0.7602
0.7700
164,348
-0.00(-0.58%)
Nov 15, 2019
0.7700
0.7802
0.7700
0.7745
365,700
+0.01(+0.66%)
Nov 14, 2019
0.7700
0.7850
0.7600
0.7694
255,551
+0.00(+0.08%)
Nov 13, 2019
0.7800
0.7825
0.7605
0.7688
294,984
-0.01(-1.44%)
Nov 12, 2019
0.7700
0.7865
0.7602
0.7800
618,783
+0.02(+2.34%)
Nov 11, 2019
0.7500
0.7790
0.7500
0.7622
366,759
+0.01(+0.91%)
Nov 08, 2019
0.7700
0.7712
0.7548
0.7553
399,900
-0.01(-1.91%)
Nov 07, 2019
0.7900
0.7900
0.7600
0.7700
563,844
-0.01(-1.82%)
Nov 06, 2019
0.7800
0.7893
0.7751
0.7843
290,666
+0.00(+0.24%)
Nov 05, 2019
0.7900
0.7998
0.7706
0.7824
484,535
-0.01(-1.62%)
Nov 04, 2019
0.8000
0.8048
0.7838
0.7953
431,859
+0.00(+0.25%)
Nov 01, 2019
0.7700
0.7934
0.7600
0.7933
233,700
+0.03(+3.70%)
Oct 31, 2019
0.7700
0.7800
0.7500
0.7650
601,803
-0.01(-0.65%)
Oct 30, 2019
0.7700
0.7800
0.7542
0.7700
844,216
+0.00(+0.34%)
Oct 29, 2019
0.7936
0.7936
0.7610
0.7674
662,972
-0.03(-3.23%)
Oct 28, 2019
0.8000
0.8096
0.7900
0.7930
575,284
-0.01(-1.33%)
Oct 25, 2019
0.8500
0.8500
0.7900
0.8037
689,500
-0.00(-0.46%)
Oct 24, 2019
0.7905
0.8131
0.7838
0.8074
859,263
+0.02(+2.72%)
Oct 23, 2019
0.8000
0.8000
0.7860
0.7860
469,316
-0.01(-0.98%)
Oct 22, 2019
0.8081
0.8081
0.7845
0.7938
575,580
-0.00(-0.29%)
Oct 21, 2019
0.8500
0.8500
0.7900
0.7961
1,072,720
-0.02(-2.01%)
Oct 18, 2019
0.8500
0.8500
0.8060
0.8124
1,265,300
-0.04(-4.13%)
Oct 17, 2019
0.8350
0.8580
0.8300
0.8474
937,631
+0.02(+2.27%)
Oct 16, 2019
0.8400
0.8450
0.8200
0.8286
1,099,528
-0.01(-0.61%)
Oct 15, 2019
0.8800
0.8800
0.8200
0.8337
1,570,059
-0.04(-4.27%)
Oct 14, 2019
0.9000
0.9200
0.8500
0.8709
2,625,475
+0.05(+6.21%)
Oct 11, 2019
0.9000
0.9000
0.7800
0.8200
9,231,800
+0.06(+7.89%)
Oct 10, 2019
0.8000
0.8000
0.7600
0.7600
519,839
-0.03(-3.23%)
Oct 09, 2019
0.8400
0.8400
0.7800
0.7854
631,087
-0.01(-1.83%)
Oct 08, 2019
0.8490
0.8490
0.7851
0.8000
1,401,336
-0.01(-1.32%)
Oct 07, 2019
0.7300
0.8599
0.7300
0.8107
2,991,960
+0.08(+11.42%)
Oct 04, 2019
0.7654
0.7699
0.7234
0.7276
235,200
-0.04(-4.61%)
Oct 03, 2019
0.7700
0.7799
0.7628
0.7628
129,189
-0.00(-0.33%)
Oct 02, 2019
0.7500
0.8200
0.7500
0.7653
321,093
-0.01(-1.24%)
Oct 01, 2019
0.7500
0.7864
0.7111
0.7749
1,325,931
+0.01(+0.89%)
Sep 30, 2019
0.8000
0.8102
0.7598
0.7681
387,183
-0.05(-5.75%)
Sep 27, 2019
0.8200
0.8355
0.8101
0.8150
361,000
-0.01(-1.36%)
Sep 26, 2019
0.8550
0.8800
0.8195
0.8262
691,540
-0.07(-7.59%)
Sep 25, 2019
0.9111
0.9297
0.8941
0.8941
262,205
-0.02(-1.86%)
Sep 24, 2019
0.9582
0.9697
0.9109
0.9110
288,567
-0.04(-4.58%)
Sep 23, 2019
1.000
1.000
0.9355
0.9547
254,687
-0.05(-4.53%)
Sep 20, 2019
0.9200
1.020
0.9130
1.000
2,000,100
+0.08(+9.28%)
Sep 19, 2019
0.8900
0.9200
0.8840
0.9151
347,983
+0.02(+2.74%)
Sep 18, 2019
0.8900
0.9000
0.8819
0.8907
291,699
-0.00(-0.10%)
Sep 17, 2019
0.9025
0.9050
0.8864
0.8916
192,620
-0.01(-1.09%)
Sep 16, 2019
0.8900
0.9200
0.8828
0.9014
423,407
+0.02(+2.64%)
Sep 13, 2019
0.8497
0.8900
0.8345
0.8782
460,600
+0.02(+2.64%)
Sep 12, 2019
0.8920
0.9199
0.8260
0.8556
712,546
-0.04(-4.41%)
Sep 11, 2019
0.9300
0.9300
0.8800
0.8951
481,350
-0.03(-3.31%)
Sep 10, 2019
0.9400
0.9400
0.9000
0.9257
1,270,193
-0.07(-6.61%)
Sep 09, 2019
1.000
1.025
0.9400
0.9912
636,915
-0.01(-0.88%)
Sep 06, 2019
1.000
1.030
0.9951
1.000
341,900
-0.01(-0.99%)
Sep 05, 2019
1.010
1.030
0.9900
1.010
401,047
-0.02(-1.94%)
Sep 04, 2019
1.000
1.040
0.9830
1.030
580,676
+0.01(+0.98%)
Sep 03, 2019
1.000
1.050
1.000
1.020
536,254
+0.01(+0.99%)
Aug 30, 2019
1.000
1.020
0.9800
1.010
228,400
+0.00(+0.00%)
Aug 29, 2019
1.030
1.030
1.000
1.010
282,818
-0.01(-0.98%)
Aug 28, 2019
1.020
1.030
1.000
1.020
286,252
-0.01(-0.97%)
Aug 27, 2019
1.040
1.050
1.020
1.030
334,327
-0.01(-0.96%)
Aug 26, 2019
1.020
1.050
1.000
1.040
651,734
+0.03(+2.97%)
Aug 23, 2019
0.9400
1.020
0.9400
1.010
448,200
+0.08(+8.61%)
Aug 22, 2019
0.9500
0.9509
0.9200
0.9299
267,276
+0.00(+0.16%)
Aug 21, 2019
0.9400
0.9500
0.9200
0.9284
173,825
+0.01(+1.03%)
Aug 20, 2019
0.8800
0.9361
0.8706
0.9189
348,008
+0.04(+4.74%)
Aug 19, 2019
0.8700
0.9000
0.8700
0.8773
218,081
-0.03(-3.59%)
Aug 16, 2019
0.8500
0.9150
0.8400
0.9100
616,100
+0.06(+6.86%)
Aug 15, 2019
0.8600
0.8696
0.8100
0.8516
639,949
-0.01(-1.05%)
Aug 14, 2019
0.9140
0.9400
0.8548
0.8606
486,937
-0.05(-5.84%)
Aug 13, 2019
0.9513
0.9565
0.8944
0.9140
897,231
-0.03(-3.19%)
Aug 12, 2019
1.000
1.010
0.9400
0.9441
430,288
-0.05(-5.50%)
Aug 09, 2019
1.050
1.050
0.9925
0.9990
400,600
-0.05(-4.86%)
Aug 08, 2019
1.020
1.060
1.000
1.050
374,794
+0.04(+3.96%)
Aug 07, 2019
1.040
1.070
1.000
1.010
796,756
+0.01(+1.00%)
Aug 06, 2019
1.080
1.080
1.000
1.000
574,555
-0.07(-6.54%)
Aug 05, 2019
1.060
1.080
1.040
1.070
497,763
+0.03(+2.88%)
Aug 02, 2019
1.050
1.050
1.000
1.040
241,300
+0.01(+0.97%)
Aug 01, 2019
1.050
1.060
1.015
1.030
631,862
+0.03(+3.00%)
Jul 31, 2019
1.010
1.080
1.000
1.000
1,569,209
-0.03(-2.91%)
Jul 30, 2019
1.000
1.030
0.9960
1.030
166,191
+0.02(+1.98%)
Jul 29, 2019
1.000
1.020
0.9764
1.010
225,357
-0.02(-1.94%)
Jul 26, 2019
1.010
1.040
1.000
1.030
152,500
+0.04(+4.04%)
Jul 25, 2019
1.060
1.070
0.9800
0.9900
308,925
-0.06(-5.71%)
Jul 24, 2019
1.030
1.070
1.000
1.050
327,714
+0.01(+0.96%)
Jul 23, 2019
1.070
1.110
1.040
1.040
281,612
-0.04(-3.70%)
Jul 22, 2019
1.100
1.100
1.050
1.080
234,093
-0.01(-0.92%)
Jul 19, 2019
1.000
1.090
0.9705
1.090
491,300
+0.11(+11.22%)
Jul 18, 2019
0.9650
0.9850
0.9300
0.9800
424,886
+0.02(+1.66%)
Jul 17, 2019
0.9500
0.9650
0.9325
0.9640
773,033
+0.00(+0.46%)
Jul 16, 2019
0.9599
0.9752
0.9282
0.9596
194,183
-0.00(-0.03%)
Jul 15, 2019
0.9800
0.9897
0.9500
0.9599
441,197
-0.03(-2.80%)
Jul 12, 2019
0.9600
0.9926
0.9402
0.9876
192,300
+0.01(+1.23%)
Jul 11, 2019
0.9800
0.9897
0.9510
0.9756
314,385
-0.01(-0.85%)
Jul 10, 2019
0.9890
1.000
0.9800
0.9840
266,125
+0.00(+0.44%)
Jul 09, 2019
1.000
1.010
0.9797
0.9797
384,951
-0.02(-2.03%)
Jul 08, 2019
1.010
1.040
1.000
1.000
140,466
-0.01(-0.99%)
Jul 05, 2019
1.040
1.040
1.000
1.010
131,500
-0.02(-1.94%)
Jul 03, 2019
1.040
1.050
1.010
1.030
82,500
+0.00(+0.00%)
Jul 02, 2019
1.030
1.040
1.010
1.030
200,562
+0.03(+3.00%)
Jul 01, 2019
1.050
1.060
1.000
1.000
348,919
-0.06(-5.66%)
Jun 28, 2019
1.070
1.080
1.050
1.060
129,100
+0.00(+0.00%)
Jun 27, 2019
1.060
1.070
1.040
1.060
141,474
+0.00(+0.00%)
Jun 26, 2019
1.050
1.070
1.050
1.060
96,619
+0.00(+0.00%)
Jun 25, 2019
1.030
1.080
1.030
1.060
257,210
+0.04(+3.92%)
Jun 24, 2019
1.010
1.046
1.000
1.020
596,231
+0.02(+2.00%)
Jun 21, 2019
1.120
1.120
1.000
1.000
531,100
-0.10(-9.09%)
Jun 20, 2019
1.100
1.120
1.080
1.100
572,257
+0.04(+3.77%)
Jun 19, 2019
1.040
1.070
1.030
1.060
406,528
+0.02(+1.92%)
Jun 18, 2019
1.050
1.070
1.040
1.040
202,990
+0.00(+0.00%)
Jun 17, 2019
1.050
1.060
1.020
1.040
479,744
-0.02(-1.89%)
Jun 14, 2019
1.090
1.120
1.050
1.060
235,400
-0.02(-1.85%)
Jun 13, 2019
1.090
1.100
1.070
1.080
127,416
+0.00(+0.00%)
Jun 12, 2019
1.080
1.080
1.050
1.080
304,790
+0.02(+1.89%)
Jun 11, 2019
1.050
1.100
1.050
1.060
225,287
+0.00(+0.00%)
Jun 10, 2019
1.120
1.120
1.050
1.060
252,060
-0.07(-6.19%)
Jun 07, 2019
1.140
1.200
1.130
1.130
848,400
-0.01(-0.88%)
Jun 06, 2019
1.160
1.170
1.140
1.140
112,036
-0.03(-2.56%)
Jun 05, 2019
1.200
1.210
1.170
1.170
380,599
-0.01(-0.85%)
Jun 04, 2019
1.190
1.190
1.150
1.180
386,183
+0.04(+3.51%)
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.