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
(NY:
FOXO
)
0.3540
-0.1213 (-25.52%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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 (%)
May 31, 2024
0.3633
0.5400
0.3633
0.4753
23,353,176
+0.13(+39.51%)
May 30, 2024
0.3299
0.3474
0.3125
0.3407
658,652
+0.03(+8.61%)
May 29, 2024
0.3260
0.3547
0.3065
0.3137
1,200,616
-0.03(-9.07%)
May 28, 2024
0.3800
0.4350
0.3300
0.3450
2,669,314
-0.01(-1.99%)
May 24, 2024
0.2946
0.4100
0.2891
0.3520
4,005,279
+0.06(+19.32%)
May 23, 2024
0.3200
0.3349
0.2865
0.2950
1,022,195
+0.00(+1.30%)
May 22, 2024
0.2955
0.2955
0.2852
0.2912
179,344
-0.01(-2.08%)
May 21, 2024
0.2976
0.3000
0.2875
0.2974
188,716
-0.00(-0.07%)
May 20, 2024
0.2904
0.3080
0.2902
0.2976
242,993
+0.00(+0.20%)
May 17, 2024
0.3099
0.3270
0.2904
0.2970
475,681
-0.02(-5.35%)
May 16, 2024
0.3000
0.3175
0.2885
0.3138
611,215
+0.02(+8.21%)
May 15, 2024
0.3000
0.3060
0.2851
0.2900
318,193
-0.01(-3.04%)
May 14, 2024
0.2777
0.3190
0.2705
0.2991
488,106
+0.01(+3.71%)
May 13, 2024
0.2783
0.2900
0.2700
0.2884
256,660
+0.02(+5.60%)
May 10, 2024
0.2783
0.2783
0.2665
0.2731
97,699
-0.00(-1.23%)
May 09, 2024
0.2703
0.2780
0.2645
0.2765
181,088
+0.00(+0.95%)
May 08, 2024
0.2679
0.2747
0.2654
0.2739
54,459
+0.00(+0.92%)
May 07, 2024
0.2757
0.2780
0.2655
0.2714
221,215
-0.00(-1.67%)
May 06, 2024
0.2880
0.2889
0.2754
0.2760
128,617
+0.00(+0.33%)
May 03, 2024
0.2760
0.2796
0.2750
0.2751
85,145
-0.00(-1.61%)
May 02, 2024
0.2800
0.2800
0.2700
0.2796
170,165
+0.00(+0.68%)
May 01, 2024
0.2750
0.2899
0.2706
0.2777
33,098
-0.00(-0.43%)
Apr 30, 2024
0.2800
0.2836
0.2725
0.2789
95,781
-0.01(-2.14%)
Apr 29, 2024
0.2900
0.3023
0.2752
0.2850
350,868
+0.00(+0.88%)
Apr 26, 2024
0.2786
0.2970
0.2704
0.2825
217,520
+0.00(+0.50%)
Apr 25, 2024
0.2704
0.2899
0.2704
0.2811
186,613
+0.00(+0.39%)
Apr 24, 2024
0.2890
0.2890
0.2656
0.2800
147,281
-0.01(-2.10%)
Apr 23, 2024
0.2980
0.2980
0.2740
0.2860
231,572
-0.01(-2.36%)
Apr 22, 2024
0.2656
0.3097
0.2656
0.2929
518,556
+0.03(+9.70%)
Apr 19, 2024
0.2756
0.2790
0.2656
0.2670
196,295
-0.01(-3.68%)
Apr 18, 2024
0.2841
0.2850
0.2706
0.2772
123,177
+0.01(+2.44%)
Apr 17, 2024
0.2626
0.2799
0.2626
0.2706
132,789
+0.00(+0.26%)
Apr 16, 2024
0.3000
0.3000
0.2564
0.2699
611,368
-0.02(-5.93%)
Apr 15, 2024
0.3286
0.3286
0.2852
0.2869
494,934
-0.03(-8.22%)
Apr 12, 2024
0.3104
0.3187
0.3021
0.3126
242,624
-0.01(-2.31%)
Apr 11, 2024
0.3081
0.3299
0.3081
0.3200
178,026
+0.01(+3.90%)
Apr 10, 2024
0.3089
0.3254
0.3022
0.3080
278,327
-0.01(-4.56%)
Apr 09, 2024
0.3300
0.3301
0.3113
0.3227
120,242
+0.01(+2.09%)
Apr 08, 2024
0.3308
0.3494
0.3011
0.3161
738,701
-0.02(-5.70%)
Apr 05, 2024
0.3400
0.3430
0.3258
0.3352
274,392
-0.00(-1.41%)
Apr 04, 2024
0.3397
0.3497
0.3323
0.3400
254,382
+0.01(+2.32%)
Apr 03, 2024
0.3475
0.3675
0.3264
0.3323
388,727
-0.02(-4.37%)
Apr 02, 2024
0.3770
0.3815
0.3451
0.3475
711,057
-0.04(-9.27%)
Apr 01, 2024
0.3979
0.4050
0.3700
0.3830
512,964
-0.02(-5.90%)
Mar 28, 2024
0.3675
0.4500
0.3460
0.4070
1,715,876
+0.06(+16.29%)
Mar 27, 2024
0.3143
0.3602
0.3143
0.3500
573,094
+0.02(+5.11%)
Mar 26, 2024
0.3623
0.3713
0.3100
0.3330
1,232,019
-0.04(-11.44%)
Mar 25, 2024
0.3800
0.4373
0.3501
0.3760
5,242,979
+0.03(+7.43%)
Mar 22, 2024
0.3000
0.3605
0.3000
0.3500
2,329,539
+0.05(+16.63%)
Mar 21, 2024
0.3050
0.3250
0.2909
0.3001
727,207
-0.01(-1.77%)
Mar 20, 2024
0.3250
0.3489
0.2900
0.3055
1,694,508
+0.01(+1.83%)
Mar 19, 2024
0.3040
0.3300
0.2850
0.3000
1,384,012
+0.01(+2.74%)
Mar 18, 2024
0.3300
0.3300
0.2900
0.2920
1,321,170
-0.03(-8.75%)
Mar 15, 2024
0.3238
0.3642
0.3134
0.3200
1,041,171
-0.01(-2.29%)
Mar 14, 2024
0.3200
0.3390
0.3000
0.3275
640,545
+0.02(+6.06%)
Mar 13, 2024
0.3233
0.3270
0.3040
0.3088
346,378
-0.01(-4.10%)
Mar 12, 2024
0.3300
0.3450
0.3121
0.3220
392,537
-0.01(-2.42%)
Mar 11, 2024
0.3225
0.3300
0.3000
0.3300
201,128
+0.01(+3.77%)
Mar 08, 2024
0.3100
0.3200
0.3050
0.3180
160,196
+0.02(+5.30%)
Mar 07, 2024
0.3220
0.3225
0.3003
0.3020
227,140
-0.01(-3.45%)
Mar 06, 2024
0.3236
0.3238
0.3120
0.3128
119,452
-0.00(-1.01%)
Mar 05, 2024
0.3100
0.3399
0.3100
0.3160
325,334
-0.01(-2.47%)
Mar 04, 2024
0.3251
0.3300
0.3110
0.3240
183,690
+0.00(+0.34%)
Mar 01, 2024
0.3150
0.3300
0.3100
0.3229
329,973
-0.00(-0.03%)
Feb 29, 2024
0.3400
0.3475
0.3145
0.3230
523,675
-0.01(-3.87%)
Feb 28, 2024
0.3585
0.3585
0.3226
0.3360
595,084
-0.02(-6.15%)
Feb 27, 2024
0.3500
0.3786
0.3307
0.3580
1,610,480
+0.02(+6.55%)
Feb 26, 2024
0.3500
0.3524
0.3303
0.3360
1,013,864
-0.00(-1.09%)
Feb 23, 2024
0.3400
0.3550
0.3304
0.3397
427,805
+0.01(+2.94%)
Feb 22, 2024
0.3300
0.3449
0.3300
0.3300
187,558
-0.01(-2.37%)
Feb 21, 2024
0.3323
0.3600
0.3275
0.3380
252,138
+0.00(+1.32%)
Feb 20, 2024
0.3544
0.3599
0.3269
0.3336
420,994
-0.02(-4.69%)
Feb 16, 2024
0.3600
0.3800
0.3364
0.3500
1,375,703
-0.01(-3.21%)
Feb 15, 2024
0.3400
0.3890
0.3103
0.3616
3,472,163
+0.03(+10.48%)
Feb 14, 2024
0.3578
0.4500
0.3059
0.3273
2,273,074
-0.03(-8.50%)
Feb 13, 2024
0.3800
0.3890
0.3326
0.3577
680,850
-0.02(-6.12%)
Feb 12, 2024
0.3378
0.4089
0.3304
0.3810
985,738
+0.04(+11.53%)
Feb 09, 2024
0.3380
0.3476
0.3240
0.3416
352,075
+0.00(+0.47%)
Feb 08, 2024
0.3700
0.3690
0.3200
0.3400
903,551
-0.02(-5.92%)
Feb 07, 2024
0.2948
0.3937
0.2871
0.3614
7,077,988
+0.07(+24.58%)
Feb 06, 2024
0.3018
0.3018
0.2820
0.2901
879,790
-0.01(-2.32%)
Feb 05, 2024
0.3021
0.4500
0.2701
0.2970
18,105,692
-0.00(-1.00%)
Feb 02, 2024
0.3000
0.3099
0.2980
0.3000
206,234
-0.01(-1.64%)
Feb 01, 2024
0.3040
0.3258
0.2901
0.3050
336,577
-0.00(-1.29%)
Jan 31, 2024
0.2890
0.3300
0.2890
0.3090
1,367,465
+0.02(+8.08%)
Jan 30, 2024
0.2828
0.2936
0.2779
0.2859
179,262
-0.00(-1.45%)
Jan 29, 2024
0.2800
0.2936
0.2751
0.2901
281,134
+0.01(+3.57%)
Jan 26, 2024
0.2881
0.2881
0.2719
0.2801
251,382
-0.00(-1.62%)
Jan 25, 2024
0.2955
0.2955
0.2765
0.2847
339,785
-0.01(-4.08%)
Jan 24, 2024
0.2940
0.3100
0.2705
0.2968
1,542,757
+0.03(+10.95%)
Jan 23, 2024
0.2865
0.2865
0.2652
0.2675
1,055,967
-0.03(-9.32%)
Jan 22, 2024
0.3350
0.3385
0.2950
0.2950
3,566,040
-0.05(-14.49%)
Jan 19, 2024
0.2763
0.3910
0.2659
0.3450
10,609,149
+0.07(+24.82%)
Jan 18, 2024
0.2819
0.2866
0.2711
0.2764
115,924
+0.01(+1.99%)
Jan 17, 2024
0.2701
0.2870
0.2611
0.2710
284,384
+0.00(+0.26%)
Jan 16, 2024
0.2800
0.3000
0.2703
0.2703
197,007
-0.01(-5.16%)
Jan 12, 2024
0.2990
0.3000
0.2842
0.2850
75,443
-0.00(-0.25%)
Jan 11, 2024
0.2900
0.2900
0.2815
0.2857
82,402
+0.00(+1.35%)
Jan 10, 2024
0.2966
0.3020
0.2815
0.2819
351,748
-0.02(-6.56%)
Jan 09, 2024
0.3003
0.3068
0.2920
0.3017
251,418
-0.00(-0.76%)
Jan 08, 2024
0.3011
0.3057
0.2915
0.3040
126,783
+0.01(+4.29%)
Jan 05, 2024
0.3019
0.3044
0.2908
0.2915
195,268
-0.01(-4.24%)
Jan 04, 2024
0.3100
0.3166
0.2959
0.3044
305,123
-0.01(-3.27%)
Jan 03, 2024
0.3043
0.3237
0.2908
0.3147
720,417
+0.00(+1.48%)
Jan 02, 2024
0.3300
0.3420
0.2951
0.3101
1,305,460
-0.01(-3.00%)
Dec 29, 2023
0.3100
0.3582
0.2900
0.3197
3,247,504
+0.01(+4.00%)
Dec 28, 2023
0.2974
0.3400
0.2860
0.3074
2,645,647
+0.02(+7.11%)
Dec 27, 2023
0.2770
0.2900
0.2729
0.2870
313,530
+0.01(+2.46%)
Dec 26, 2023
0.2771
0.2950
0.2700
0.2801
532,707
+0.01(+5.30%)
Dec 22, 2023
0.2600
0.3000
0.2594
0.2660
1,196,608
+0.01(+3.10%)
Dec 21, 2023
0.2500
0.2685
0.2501
0.2580
317,592
-0.00(-0.35%)
Dec 20, 2023
0.2855
0.2855
0.2500
0.2589
707,991
-0.03(-9.16%)
Dec 19, 2023
0.2920
0.2981
0.2720
0.2850
1,424,903
-0.01(-4.94%)
Dec 18, 2023
0.3050
0.3100
0.2900
0.2998
1,039,486
-0.00(-0.10%)
Dec 15, 2023
0.3332
0.3422
0.2911
0.3001
2,036,122
-0.07(-18.45%)
Dec 14, 2023
0.3210
0.5361
0.3100
0.3680
20,619,156
+0.08(+26.94%)
Dec 13, 2023
0.2848
0.3050
0.2810
0.2899
210,763
+0.00(+1.19%)
Dec 12, 2023
0.3140
0.3140
0.2811
0.2865
266,659
-0.02(-6.07%)
Dec 11, 2023
0.3111
0.3280
0.2900
0.3050
260,976
-0.01(-3.17%)
Dec 08, 2023
0.3330
0.3400
0.3130
0.3150
223,103
-0.01(-2.05%)
Dec 07, 2023
0.3715
0.3800
0.3104
0.3216
788,636
-0.05(-13.08%)
Dec 06, 2023
0.3530
0.3887
0.3508
0.3700
501,298
+0.02(+5.71%)
Dec 05, 2023
0.3366
0.3965
0.3300
0.3500
661,522
+0.00(+1.36%)
Dec 04, 2023
0.3702
0.3702
0.3233
0.3453
958,006
-0.06(-15.57%)
Dec 01, 2023
0.3810
0.5959
0.3465
0.4090
14,157,232
+0.08(+22.82%)
Nov 30, 2023
0.3129
0.3400
0.2800
0.3330
908,075
+0.01(+4.62%)
Nov 29, 2023
0.3408
0.3550
0.3031
0.3183
532,798
-0.02(-5.49%)
Nov 28, 2023
0.4290
0.4300
0.3301
0.3368
939,740
-0.06(-15.59%)
Nov 27, 2023
0.3600
0.4935
0.3300
0.3990
2,284,898
+0.04(+11.30%)
Nov 24, 2023
0.3612
0.4220
0.3401
0.3585
459,772
-0.00(-0.42%)
Nov 22, 2023
0.3080
0.4081
0.2960
0.3600
1,417,664
+0.05(+16.47%)
Nov 21, 2023
0.3040
0.3193
0.2820
0.3091
367,078
+0.01(+3.72%)
Nov 20, 2023
0.3370
0.3476
0.2900
0.2980
564,247
-0.04(-11.20%)
Nov 17, 2023
0.3606
0.3800
0.3260
0.3356
98,386
-0.01(-4.11%)
Nov 16, 2023
0.3825
0.3873
0.3475
0.3500
202,183
-0.03(-7.92%)
Nov 15, 2023
0.3800
0.4061
0.3700
0.3801
231,349
+0.00(+1.17%)
Nov 14, 2023
0.3629
0.4100
0.3600
0.3757
303,286
+0.02(+4.36%)
Nov 13, 2023
0.3563
0.3700
0.3505
0.3600
172,254
+0.00(+1.01%)
Nov 10, 2023
0.3700
0.3822
0.3301
0.3564
393,280
-0.01(-3.88%)
Nov 09, 2023
0.3727
0.4000
0.3611
0.3708
199,712
-0.00(-1.09%)
Nov 08, 2023
0.4700
0.4725
0.3611
0.3749
740,539
-0.11(-21.90%)
Nov 07, 2023
0.7182
0.8500
0.4501
0.4800
628,950
+0.42(+724.74%)
Oct 31, 2023
0.0582
0
-0.01(-13.13%)
Oct 30, 2023
0.0800
0.0822
0.0665
0.0670
4,293,195
-0.02(-24.80%)
Oct 27, 2023
0.0940
0.0960
0.0890
0.0891
2,063,248
-0.01(-6.99%)
Oct 26, 2023
0.0965
0.0990
0.0935
0.0958
715,939
+0.00(+2.90%)
Oct 25, 2023
0.1020
0.1020
0.0931
0.0931
551,077
-0.00(-5.00%)
Oct 24, 2023
0.0980
0.1010
0.0911
0.0980
852,782
+0.00(+0.00%)
Oct 23, 2023
0.1000
0.1020
0.0961
0.0980
1,622,603
-0.00(-0.10%)
Oct 20, 2023
0.0991
0.1008
0.0952
0.0981
1,642,349
-0.00(-2.97%)
Oct 19, 2023
0.0980
0.1039
0.0950
0.1011
3,011,912
-0.00(-4.62%)
Oct 18, 2023
0.1074
0.1122
0.1050
0.1060
4,460,219
-0.00(-1.85%)
Oct 17, 2023
0.1075
0.1111
0.1057
0.1080
2,679,505
+0.00(+0.28%)
Oct 16, 2023
0.1120
0.1120
0.1015
0.1077
10,421,331
-0.01(-10.55%)
Oct 13, 2023
0.1349
0.2070
0.1169
0.1204
89,773,448
+0.01(+8.47%)
Oct 12, 2023
0.1151
0.1200
0.1080
0.1110
2,732,868
-0.01(-7.50%)
Oct 11, 2023
0.1170
0.1300
0.1075
0.1200
9,530,739
+0.00(+3.90%)
Oct 10, 2023
0.1114
0.1200
0.1077
0.1155
3,465,924
+0.01(+4.81%)
Oct 09, 2023
0.1145
0.1145
0.1052
0.1102
2,413,548
-0.01(-9.67%)
Oct 06, 2023
0.1103
0.1249
0.1087
0.1220
16,191,849
+0.02(+17.20%)
Oct 05, 2023
0.1079
0.1230
0.1034
0.1041
3,202,553
-0.00(-3.52%)
Oct 04, 2023
0.1057
0.1162
0.1052
0.1079
2,497,880
+0.00(+0.75%)
Oct 03, 2023
0.1034
0.1390
0.0971
0.1071
15,829,886
+0.00(+3.58%)
Oct 02, 2023
0.1035
0.1068
0.1001
0.1034
1,846,893
-0.00(-2.08%)
Sep 29, 2023
0.1065
0.1100
0.1028
0.1056
1,428,004
-0.00(-2.40%)
Sep 28, 2023
0.1120
0.1190
0.1075
0.1082
1,738,510
-0.00(-3.82%)
Sep 27, 2023
0.1035
0.1163
0.0989
0.1125
4,204,631
+0.01(+8.91%)
Sep 26, 2023
0.1080
0.1112
0.1008
0.1033
2,426,943
-0.01(-6.01%)
Sep 25, 2023
0.1107
0.1100
0.0955
0.1099
9,221,611
-0.00(-0.09%)
Sep 22, 2023
0.1112
0.1150
0.1092
0.1100
996,491
-0.00(-1.70%)
Sep 21, 2023
0.1139
0.1139
0.1080
0.1119
1,508,268
-0.00(-2.70%)
Sep 20, 2023
0.1100
0.1180
0.1097
0.1150
2,391,482
+0.00(+2.04%)
Sep 19, 2023
0.1205
0.1205
0.1100
0.1127
5,122,509
-0.00(-3.68%)
Sep 18, 2023
0.1231
0.1273
0.1136
0.1170
4,031,846
-0.02(-14.60%)
Sep 15, 2023
0.1200
0.1390
0.1133
0.1370
8,575,133
+0.01(+11.11%)
Sep 14, 2023
0.1290
0.1300
0.1200
0.1233
2,533,283
-0.01(-9.67%)
Sep 13, 2023
0.1279
0.1390
0.1124
0.1365
4,065,210
+0.01(+10.98%)
Sep 12, 2023
0.1360
0.1419
0.1092
0.1230
7,477,663
-0.01(-10.35%)
Sep 11, 2023
0.1383
0.1439
0.1360
0.1372
2,732,438
-0.00(-1.58%)
Sep 08, 2023
0.1435
0.1450
0.1360
0.1394
2,250,802
-0.01(-4.72%)
Sep 07, 2023
0.1600
0.1648
0.1338
0.1463
6,358,156
-0.02(-10.63%)
Sep 06, 2023
0.2568
0.2610
0.1601
0.1637
79,749,368
+0.02(+14.48%)
Sep 05, 2023
0.1384
0.1430
0.1308
0.1430
642,011
+0.00(+2.22%)
Sep 01, 2023
0.1355
0.1450
0.1323
0.1399
811,457
-0.01(-4.37%)
Aug 31, 2023
0.1397
0.1473
0.1352
0.1463
1,739,414
+0.01(+7.97%)
Aug 30, 2023
0.1273
0.1400
0.1273
0.1355
803,585
+0.00(+2.65%)
Aug 29, 2023
0.1300
0.1350
0.1255
0.1320
920,155
+0.00(+0.15%)
Aug 28, 2023
0.1369
0.1384
0.1225
0.1318
1,436,921
-0.01(-7.44%)
Aug 25, 2023
0.1461
0.1480
0.1343
0.1424
1,477,161
+0.00(+1.06%)
Aug 24, 2023
0.1480
0.1700
0.1350
0.1409
17,277,908
+0.01(+8.47%)
Aug 23, 2023
0.1300
0.1332
0.1255
0.1299
4,678,323
-0.00(-0.08%)
Aug 22, 2023
0.1400
0.1399
0.1238
0.1300
1,935,003
-0.01(-5.39%)
Aug 21, 2023
0.1405
0.1405
0.1335
0.1374
856,323
-0.00(-2.21%)
Aug 18, 2023
0.1300
0.1433
0.1300
0.1405
1,607,653
+0.00(+1.81%)
Aug 17, 2023
0.1450
0.1469
0.1350
0.1380
5,017,422
-0.00(-0.72%)
Aug 16, 2023
0.1408
0.1450
0.1311
0.1390
1,598,226
+0.00(+1.39%)
Aug 15, 2023
0.1400
0.1694
0.1326
0.1371
3,217,580
-0.00(-0.22%)
Aug 14, 2023
0.1400
0.1457
0.1363
0.1374
1,231,424
-0.00(-2.55%)
Aug 11, 2023
0.1400
0.1500
0.1382
0.1410
2,468,931
-0.01(-8.08%)
Aug 10, 2023
0.1600
0.1630
0.1470
0.1534
1,977,878
-0.00(-2.29%)
Aug 09, 2023
0.1600
0.1617
0.1455
0.1570
3,200,927
+0.00(+0.58%)
Aug 08, 2023
0.1623
0.1649
0.1451
0.1561
5,487,042
-0.02(-9.77%)
Aug 07, 2023
0.2366
0.2469
0.1610
0.1730
24,383,646
-0.02(-7.98%)
Aug 04, 2023
0.1800
0.2170
0.1800
0.1880
3,816,401
-0.00(-1.05%)
Aug 03, 2023
0.1500
0.2458
0.1465
0.1900
24,689,178
+0.04(+30.40%)
Aug 02, 2023
0.1650
0.1683
0.1425
0.1457
4,816,659
-0.02(-14.34%)
Aug 01, 2023
0.1800
0.1890
0.1665
0.1701
6,532,901
-0.03(-14.99%)
Jul 31, 2023
0.2825
0.3280
0.2001
0.2001
100,694,216
+0.07(+49.78%)
Jul 28, 2023
0.1381
0.1390
0.1303
0.1336
6,152,896
-0.00(-1.11%)
Jul 27, 2023
0.1380
0.1399
0.1311
0.1351
452,661
-0.00(-3.36%)
Jul 26, 2023
0.1400
0.1440
0.1352
0.1398
321,228
-0.00(-3.12%)
Jul 25, 2023
0.1442
0.1480
0.1400
0.1443
318,469
+0.00(+0.07%)
Jul 24, 2023
0.1549
0.1549
0.1305
0.1442
692,764
-0.01(-3.99%)
Jul 21, 2023
0.1550
0.1637
0.1500
0.1502
1,894,014
-0.01(-8.97%)
Jul 20, 2023
0.1758
0.1767
0.1650
0.1650
880,496
-0.01(-8.23%)
Jul 19, 2023
0.1646
0.1887
0.1630
0.1798
6,880,990
+0.03(+19.07%)
Jul 18, 2023
0.1558
0.1579
0.1500
0.1510
536,647
-0.01(-4.43%)
Jul 17, 2023
0.1665
0.1689
0.1510
0.1580
1,115,450
-0.01(-4.24%)
Jul 14, 2023
0.1750
0.1750
0.1637
0.1650
435,045
-0.01(-2.94%)
Jul 13, 2023
0.1699
0.1745
0.1600
0.1700
1,597,709
+0.00(+0.06%)
Jul 12, 2023
0.1800
0.1845
0.1528
0.1699
2,617,376
-0.02(-11.05%)
Jul 11, 2023
0.1800
0.1988
0.1518
0.1910
4,886,847
+0.01(+6.70%)
Jul 10, 2023
0.2200
0.2200
0.1616
0.1790
4,293,733
-0.03(-12.68%)
Jul 07, 2023
0.2490
0.2530
0.1900
0.2050
4,741,640
-0.11(-34.50%)
Jul 06, 2023
0.3340
0.3356
0.3010
0.3130
234,862
-0.02(-6.48%)
Jul 05, 2023
0.3116
0.3454
0.3100
0.3347
252,465
+0.02(+7.55%)
Jul 03, 2023
0.3194
0.3194
0.3057
0.3112
58,738
+0.00(+0.35%)
Jun 30, 2023
0.3100
0.3195
0.3076
0.3101
74,988
-0.01(-2.94%)
Jun 29, 2023
0.3204
0.3227
0.3072
0.3195
133,952
+0.00(+0.79%)
Jun 28, 2023
0.3102
0.3258
0.3050
0.3170
193,201
-0.00(-0.25%)
Jun 27, 2023
0.3322
0.3322
0.3100
0.3178
176,657
-0.01(-1.88%)
Jun 26, 2023
0.3256
0.3278
0.3030
0.3239
241,231
-0.00(-1.25%)
Jun 23, 2023
0.3216
0.3280
0.3030
0.3280
679,041
-0.03(-7.74%)
Jun 22, 2023
0.3673
0.3673
0.3021
0.3555
1,117,895
-0.01(-3.92%)
Jun 21, 2023
0.3010
0.5275
0.3000
0.3700
17,237,540
+0.06(+19.24%)
Jun 20, 2023
0.3070
0.3194
0.3000
0.3103
220,869
-0.02(-5.22%)
Jun 16, 2023
0.3462
0.3490
0.3015
0.3274
524,153
-0.02(-5.02%)
Jun 15, 2023
0.3372
0.3599
0.3167
0.3447
194,903
+0.01(+2.28%)
Jun 14, 2023
0.3131
0.3641
0.3131
0.3370
522,276
+0.01(+4.40%)
Jun 13, 2023
0.2910
0.3400
0.2910
0.3228
901,807
+0.02(+7.60%)
Jun 12, 2023
0.3170
0.3170
0.2970
0.3000
309,845
-0.01(-3.26%)
Jun 09, 2023
0.3150
0.3199
0.3101
0.3101
80,733
-0.00(-0.35%)
Jun 08, 2023
0.3172
0.3172
0.3110
0.3112
77,528
+0.00(+0.39%)
Jun 07, 2023
0.3238
0.3238
0.3090
0.3100
118,891
-0.00(-0.39%)
Jun 06, 2023
0.3087
0.3238
0.3011
0.3112
129,912
+0.01(+1.73%)
Jun 05, 2023
0.3205
0.3250
0.2970
0.3059
682,681
-0.03(-7.58%)
Jun 02, 2023
0.3200
0.3406
0.3200
0.3310
695,204
+0.00(+0.46%)
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.