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
Yuma Energy Inc
(NY:
YUMA
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
0.2050
0.2211
0.2000
0.2050
1,096,000
-0.01(-6.39%)
May 30, 2019
0.2049
0.2600
0.1940
0.2190
5,243,877
+0.01(+6.83%)
May 29, 2019
0.2109
0.2109
0.1960
0.2050
741,014
-0.00(-1.25%)
May 28, 2019
0.2206
0.2300
0.1900
0.2076
1,519,176
-0.01(-2.54%)
May 24, 2019
0.2124
0.2349
0.2100
0.2130
1,875,900
-0.01(-2.74%)
May 23, 2019
0.1955
0.2720
0.1820
0.2190
7,038,312
+0.02(+7.72%)
May 22, 2019
0.2286
0.2400
0.1691
0.2033
2,966,171
-0.03(-14.62%)
May 21, 2019
0.2500
0.2536
0.2286
0.2381
2,068,170
-0.02(-6.26%)
May 20, 2019
0.2800
0.2800
0.2500
0.2540
1,051,622
-0.02(-6.03%)
May 17, 2019
0.2800
0.2800
0.2601
0.2703
1,621,800
-0.01(-4.96%)
May 16, 2019
0.3085
0.3085
0.2750
0.2844
1,735,411
-0.02(-5.17%)
May 15, 2019
0.2815
0.3120
0.2813
0.2999
4,743,549
+0.02(+6.57%)
May 14, 2019
0.2850
0.3035
0.2760
0.2814
1,721,643
+0.01(+3.46%)
May 13, 2019
0.2835
0.2950
0.2700
0.2720
1,486,883
-0.02(-7.80%)
May 10, 2019
0.2976
0.3368
0.2850
0.2950
5,834,300
+0.02(+7.47%)
May 09, 2019
0.2887
0.2900
0.2525
0.2745
1,312,541
-0.01(-4.52%)
May 08, 2019
0.3000
0.3020
0.2763
0.2875
1,284,494
-0.01(-2.54%)
May 07, 2019
0.2980
0.3050
0.2850
0.2950
1,883,835
-0.01(-3.37%)
May 06, 2019
0.3000
0.3300
0.2850
0.3053
3,483,594
-0.00(-1.45%)
May 03, 2019
0.2700
0.3750
0.2589
0.3098
16,086,800
+0.04(+16.60%)
May 02, 2019
0.2810
0.2888
0.2580
0.2657
2,484,907
-0.02(-8.38%)
May 01, 2019
0.3100
0.3200
0.2500
0.2900
4,980,029
-0.03(-8.23%)
Apr 30, 2019
0.3650
0.3700
0.2703
0.3160
5,276,059
-0.05(-14.48%)
Apr 29, 2019
0.3790
0.4250
0.3590
0.3695
6,090,165
-0.02(-4.52%)
Apr 26, 2019
0.3750
0.4700
0.3520
0.3870
18,784,100
-0.14(-26.94%)
Apr 25, 2019
0.3200
0.5737
0.3199
0.5297
43,619,648
+0.25(+89.18%)
Apr 24, 2019
0.3400
0.3400
0.2600
0.2800
11,939,554
-0.07(-21.13%)
Apr 23, 2019
0.2550
0.3850
0.2457
0.3550
32,128,660
+0.13(+61.36%)
Apr 22, 2019
0.1869
0.2456
0.1731
0.2200
8,418,575
+0.04(+25.57%)
Apr 18, 2019
0.1800
0.1801
0.1650
0.1752
2,939,700
-0.03(-13.14%)
Apr 17, 2019
0.1510
0.2200
0.1510
0.2017
8,367,381
+0.05(+34.47%)
Apr 16, 2019
0.1773
0.1850
0.1467
0.1500
2,484,155
-0.04(-18.92%)
Apr 15, 2019
0.1800
0.1900
0.1774
0.1850
1,176,242
-0.01(-5.37%)
Apr 12, 2019
0.2100
0.2100
0.1750
0.1955
3,790,100
+0.02(+8.61%)
Apr 11, 2019
0.2100
0.2100
0.1800
0.1800
2,297,224
-0.05(-23.40%)
Apr 10, 2019
0.2300
0.2350
0.1780
0.2350
5,436,587
+0.00(+0.00%)
Apr 09, 2019
0.2800
0.3300
0.2055
0.2350
23,674,130
+0.06(+38.24%)
Apr 08, 2019
0.1200
0.1800
0.1150
0.1700
10,892,756
+0.05(+41.67%)
Apr 05, 2019
0.1200
0.1200
0.1110
0.1200
492,400
+0.00(+0.00%)
Apr 04, 2019
0.1150
0.1216
0.1150
0.1200
547,543
-0.01(-4.00%)
Apr 03, 2019
0.1250
0.1250
0.1150
0.1250
902,893
+0.00(+0.00%)
Apr 02, 2019
0.1300
0.1339
0.1160
0.1250
2,403,009
-0.02(-15.54%)
Apr 01, 2019
0.1170
0.1600
0.1122
0.1480
6,873,650
+0.03(+24.37%)
Mar 29, 2019
0.1060
0.1210
0.1060
0.1190
1,521,700
+0.01(+5.40%)
Mar 28, 2019
0.1100
0.1129
0.1030
0.1129
655,141
+0.00(+0.00%)
Mar 27, 2019
0.1100
0.1135
0.1100
0.1129
265,916
-0.00(-0.53%)
Mar 26, 2019
0.1104
0.1135
0.1104
0.1135
271,880
-0.00(-2.91%)
Mar 25, 2019
0.1100
0.1169
0.1100
0.1169
372,964
+0.00(+0.78%)
Mar 22, 2019
0.1169
0.1169
0.1100
0.1160
460,100
-0.00(-1.69%)
Mar 21, 2019
0.1110
0.1220
0.1101
0.1180
803,790
+0.00(+2.61%)
Mar 20, 2019
0.1136
0.1150
0.1100
0.1150
654,554
-0.00(-1.63%)
Mar 19, 2019
0.1100
0.1169
0.1090
0.1169
628,830
+0.00(+0.00%)
Mar 18, 2019
0.1159
0.1169
0.1081
0.1169
501,315
+0.00(+2.63%)
Mar 15, 2019
0.1081
0.1140
0.1081
0.1139
371,400
-0.00(-2.65%)
Mar 14, 2019
0.1150
0.1170
0.1080
0.1170
531,791
-0.00(-0.09%)
Mar 13, 2019
0.1165
0.1171
0.1113
0.1171
271,252
+0.00(+0.17%)
Mar 12, 2019
0.1105
0.1169
0.1105
0.1169
303,524
-0.00(-1.68%)
Mar 11, 2019
0.1190
0.1190
0.1101
0.1189
412,866
+0.00(+1.36%)
Mar 08, 2019
0.1208
0.1208
0.1101
0.1173
508,300
-0.01(-4.17%)
Mar 07, 2019
0.1222
0.1230
0.1168
0.1224
332,523
+0.00(+0.33%)
Mar 06, 2019
0.1219
0.1234
0.1169
0.1220
611,352
+0.00(+1.24%)
Mar 05, 2019
0.1240
0.1240
0.1135
0.1205
476,820
-0.00(-2.82%)
Mar 04, 2019
0.1189
0.1240
0.1133
0.1240
389,993
+0.00(+3.33%)
Mar 01, 2019
0.1200
0.1200
0.1100
0.1200
685,900
+0.00(+2.56%)
Feb 28, 2019
0.1160
0.1200
0.1150
0.1170
470,956
-0.00(-2.90%)
Feb 27, 2019
0.1200
0.1230
0.1150
0.1205
538,580
+0.00(+0.42%)
Feb 26, 2019
0.1300
0.1300
0.1200
0.1200
858,301
-0.00(-2.44%)
Feb 25, 2019
0.1300
0.1300
0.1190
0.1230
892,664
-0.01(-5.38%)
Feb 22, 2019
0.1300
0.1300
0.1200
0.1300
542,500
-0.00(-1.52%)
Feb 21, 2019
0.1320
0.1330
0.1200
0.1320
1,213,311
-0.01(-4.90%)
Feb 20, 2019
0.1500
0.1500
0.1300
0.1388
1,657,498
-0.01(-4.28%)
Feb 19, 2019
0.1375
0.1554
0.1301
0.1450
4,144,543
+0.01(+11.54%)
Feb 15, 2019
0.1100
0.1400
0.1100
0.1300
7,085,900
+0.02(+18.18%)
Feb 14, 2019
0.1100
0.1100
0.1100
0.1100
304,836
+0.00(+0.00%)
Feb 13, 2019
0.1100
0.1100
0.1000
0.1100
548,472
+0.00(+0.92%)
Feb 12, 2019
0.1149
0.1149
0.1051
0.1090
808,302
-0.00(-0.91%)
Feb 11, 2019
0.1200
0.1200
0.1000
0.1100
991,580
+0.00(+0.00%)
Feb 08, 2019
0.1200
0.1200
0.1100
0.1100
608,900
-0.00(-2.22%)
Feb 07, 2019
0.1200
0.1200
0.1118
0.1125
702,317
-0.00(-0.44%)
Feb 06, 2019
0.1200
0.1200
0.1130
0.1130
621,715
-0.00(-3.17%)
Feb 05, 2019
0.1250
0.1250
0.1160
0.1167
883,112
-0.00(-2.75%)
Feb 04, 2019
0.1200
0.1300
0.1200
0.1200
1,012,599
+0.00(+0.00%)
Feb 01, 2019
0.1200
0.1200
0.1100
0.1200
1,077,500
+0.00(+0.00%)
Jan 31, 2019
0.1175
0.1261
0.1110
0.1200
2,426,101
+0.00(+2.65%)
Jan 30, 2019
0.1101
0.1170
0.1090
0.1169
675,379
+0.00(+1.83%)
Jan 29, 2019
0.1150
0.1150
0.1100
0.1148
671,089
-0.00(-0.17%)
Jan 28, 2019
0.1220
0.1220
0.1100
0.1150
674,932
-0.00(-4.17%)
Jan 25, 2019
0.1200
0.1200
0.1100
0.1200
728,900
-0.00(-3.92%)
Jan 24, 2019
0.1164
0.1249
0.1090
0.1249
936,913
+0.00(+4.08%)
Jan 23, 2019
0.1230
0.1230
0.1150
0.1200
622,679
+0.00(+2.13%)
Jan 22, 2019
0.1320
0.1320
0.1125
0.1175
831,997
-0.01(-7.48%)
Jan 18, 2019
0.1250
0.1310
0.1180
0.1270
1,414,500
+0.01(+9.01%)
Jan 17, 2019
0.1249
0.1249
0.1100
0.1165
801,726
-0.00(-2.92%)
Jan 16, 2019
0.1260
0.1286
0.1100
0.1200
1,075,104
-0.01(-6.98%)
Jan 15, 2019
0.1300
0.1355
0.1210
0.1290
1,319,659
-0.01(-6.52%)
Jan 14, 2019
0.1495
0.1500
0.1200
0.1380
1,816,650
-0.01(-4.83%)
Jan 11, 2019
0.1550
0.1610
0.1400
0.1450
2,444,200
-0.03(-15.35%)
Jan 10, 2019
0.1600
0.1800
0.1500
0.1713
4,436,595
-0.03(-13.92%)
Jan 09, 2019
0.1300
0.2100
0.1300
0.1990
10,449,912
+0.07(+53.08%)
Jan 08, 2019
0.1400
0.1400
0.1200
0.1300
1,750,328
+0.00(+0.00%)
Jan 07, 2019
0.1300
0.1450
0.1200
0.1300
2,858,643
+0.01(+9.24%)
Jan 04, 2019
0.1300
0.1300
0.1150
0.1190
445,300
-0.00(-0.83%)
Jan 03, 2019
0.1300
0.1400
0.1200
0.1200
783,255
-0.03(-19.46%)
Jan 02, 2019
0.1300
0.1490
0.1120
0.1490
1,012,842
-0.00(-0.67%)
Dec 31, 2018
0.0900
0.1500
0.0900
0.1500
2,849,700
+0.05(+56.25%)
Dec 28, 2018
0.1000
0.1050
0.0910
0.0960
553,000
-0.01(-9.00%)
Dec 27, 2018
0.1147
0.1147
0.1050
0.1055
198,045
-0.00(-4.09%)
Dec 26, 2018
0.1200
0.1300
0.0900
0.1100
406,120
-0.01(-4.35%)
Dec 24, 2018
0.1210
0.1210
0.1080
0.1150
75,200
-0.00(-4.17%)
Dec 21, 2018
0.1300
0.1300
0.1100
0.1200
155,200
-0.00(-0.91%)
Dec 20, 2018
0.1461
0.1461
0.1210
0.1211
256,783
-0.01(-8.67%)
Dec 19, 2018
0.1400
0.1400
0.1300
0.1326
77,128
+0.00(+3.59%)
Dec 18, 2018
0.1417
0.1498
0.1250
0.1280
197,016
-0.01(-8.44%)
Dec 17, 2018
0.1590
0.1590
0.1310
0.1398
276,078
+0.00(+2.04%)
Dec 14, 2018
0.1500
0.1500
0.1350
0.1370
173,100
-0.00(-2.14%)
Dec 13, 2018
0.1500
0.1600
0.1400
0.1400
165,052
-0.00(-1.13%)
Dec 12, 2018
0.1420
0.1724
0.1390
0.1416
235,990
-0.01(-6.90%)
Dec 11, 2018
0.1649
0.1660
0.1360
0.1521
226,819
-0.01(-5.00%)
Dec 10, 2018
0.1745
0.1790
0.1600
0.1601
189,974
-0.01(-3.55%)
Dec 07, 2018
0.1730
0.1770
0.1650
0.1660
134,100
+0.00(+0.67%)
Dec 06, 2018
0.1776
0.1800
0.1649
0.1649
176,731
-0.01(-3.00%)
Dec 04, 2018
0.1950
0.1950
0.1640
0.1700
233,700
-0.02(-9.62%)
Dec 03, 2018
0.1973
0.2028
0.1820
0.1881
195,767
+0.00(+1.13%)
Nov 30, 2018
0.1920
0.1920
0.1850
0.1860
155,400
-0.00(-2.11%)
Nov 29, 2018
0.1900
0.2000
0.1900
0.1900
116,562
-0.01(-3.41%)
Nov 28, 2018
0.2190
0.2190
0.1900
0.1967
159,151
-0.00(-1.65%)
Nov 27, 2018
0.1901
0.2071
0.1810
0.2000
310,686
+0.00(+2.09%)
Nov 26, 2018
0.2417
0.2417
0.1900
0.1959
370,620
-0.03(-14.83%)
Nov 23, 2018
0.2400
0.2400
0.2000
0.2300
140,000
+0.01(+3.42%)
Nov 21, 2018
0.2224
0.2224
0.2224
0
-0.03(-10.32%)
Nov 20, 2018
0.2091
0.2480
0.2091
0.2480
61,553
+0.00(+0.81%)
Nov 19, 2018
0.2425
0.2580
0.2035
0.2460
262,818
-0.01(-5.38%)
Nov 16, 2018
0.2500
0.2600
0.2500
0.2600
135,100
+0.00(+0.00%)
Nov 15, 2018
0.2600
0.2700
0.2400
0.2600
294,519
-0.04(-12.90%)
Nov 14, 2018
0.2970
0.3007
0.2618
0.2985
409,519
-0.00(-0.17%)
Nov 13, 2018
0.3099
0.3099
0.2941
0.2990
205,802
-0.00(-0.33%)
Nov 12, 2018
0.2900
0.3000
0.2800
0.3000
124,104
+0.01(+1.69%)
Nov 09, 2018
0.3050
0.3050
0.2930
0.2950
111,100
+0.01(+1.72%)
Nov 08, 2018
0.2823
0.3077
0.2820
0.2900
257,862
-0.02(-7.35%)
Nov 07, 2018
0.3000
0.3159
0.2928
0.3130
257,183
-0.01(-2.19%)
Nov 06, 2018
0.2960
0.3200
0.2850
0.3200
245,300
+0.01(+3.90%)
Nov 05, 2018
0.3300
0.3297
0.2960
0.3080
210,493
+0.01(+4.41%)
Nov 02, 2018
0.3400
0.3400
0.2830
0.2950
267,600
-0.04(-11.91%)
Nov 01, 2018
0.3046
0.3399
0.2823
0.3349
234,750
+0.04(+15.44%)
Oct 31, 2018
0.3490
0.3490
0.2722
0.2901
301,526
+0.01(+4.09%)
Oct 30, 2018
0.2800
0.3282
0.2787
0.2787
442,635
-0.01(-3.33%)
Oct 29, 2018
0.3010
0.3164
0.2801
0.2883
136,420
-0.01(-4.54%)
Oct 26, 2018
0.3250
0.3470
0.3020
0.3020
252,300
-0.03(-8.46%)
Oct 25, 2018
0.3600
0.3625
0.3201
0.3299
180,209
+0.01(+4.73%)
Oct 24, 2018
0.3300
0.3450
0.3060
0.3150
98,207
-0.02(-5.23%)
Oct 23, 2018
0.3700
0.3700
0.3304
0.3324
115,577
-0.01(-1.69%)
Oct 22, 2018
0.3748
0.3748
0.3345
0.3381
105,080
-0.02(-6.08%)
Oct 19, 2018
0.3300
0.3600
0.3300
0.3600
45,300
+0.01(+2.86%)
Oct 18, 2018
0.3200
0.3700
0.3250
0.3500
127,989
-0.01(-3.07%)
Oct 17, 2018
0.3250
0.3611
0.3250
0.3611
78,970
-0.01(-2.11%)
Oct 16, 2018
0.3220
0.3689
0.3120
0.3689
147,615
+0.03(+8.50%)
Oct 15, 2018
0.3600
0.3746
0.3200
0.3400
178,776
-0.04(-10.53%)
Oct 12, 2018
0.3500
0.3800
0.3100
0.3800
102,000
+0.02(+4.31%)
Oct 11, 2018
0.3501
0.3652
0.3404
0.3643
102,680
-0.02(-5.28%)
Oct 10, 2018
0.3510
0.3850
0.3500
0.3846
315,026
-0.01(-3.61%)
Oct 09, 2018
0.3550
0.3990
0.3550
0.3990
177,613
-0.00(-0.25%)
Oct 08, 2018
0.3800
0.4000
0.3600
0.4000
219,322
-0.00(-0.25%)
Oct 05, 2018
0.3940
0.4240
0.3750
0.4010
442,500
+0.02(+4.84%)
Oct 04, 2018
0.4100
0.4100
0.3575
0.3825
437,614
-0.07(-15.00%)
Oct 03, 2018
0.4300
0.4750
0.3400
0.4500
1,327,049
+0.01(+2.04%)
Oct 02, 2018
0.4648
0.4666
0.3900
0.4410
663,156
-0.03(-6.17%)
Oct 01, 2018
0.3800
0.4800
0.3600
0.4700
1,964,324
+0.07(+17.50%)
Sep 28, 2018
0.3100
0.4300
0.3000
0.4000
2,905,200
+0.07(+22.29%)
Sep 27, 2018
0.3150
0.3700
0.2900
0.3271
2,187,835
+0.04(+12.79%)
Sep 26, 2018
0.3340
0.3340
0.2720
0.2900
634,025
-0.02(-6.93%)
Sep 25, 2018
0.5800
0.5890
0.3000
0.3116
4,620,270
-0.11(-25.81%)
Sep 24, 2018
0.2600
0.4400
0.2500
0.4200
4,224,509
+0.17(+68.00%)
Sep 21, 2018
0.2630
0.2630
0.2450
0.2500
224,100
-0.01(-4.14%)
Sep 20, 2018
0.2800
0.2800
0.2415
0.2608
119,517
-0.01(-4.82%)
Sep 19, 2018
0.2700
0.2900
0.2592
0.2740
159,147
+0.00(+0.40%)
Sep 18, 2018
0.2627
0.2900
0.2501
0.2729
191,784
+0.01(+4.92%)
Sep 17, 2018
0.2730
0.2900
0.2580
0.2601
216,363
+0.00(+0.04%)
Sep 14, 2018
0.3200
0.3200
0.2500
0.2600
195,100
-0.03(-10.31%)
Sep 13, 2018
0.3000
0.3045
0.2710
0.2899
187,620
+0.01(+3.31%)
Sep 12, 2018
0.2610
0.3037
0.2610
0.2806
625,714
+0.01(+4.04%)
Sep 11, 2018
0.2719
0.2890
0.2550
0.2697
336,081
-0.00(-1.21%)
Sep 10, 2018
0.2700
0.2800
0.2561
0.2730
191,521
+0.00(+1.11%)
Sep 07, 2018
0.2600
0.2800
0.2500
0.2700
68,300
+0.00(+0.82%)
Sep 06, 2018
0.2564
0.2803
0.2553
0.2678
59,208
+0.00(+0.68%)
Sep 05, 2018
0.2890
0.2890
0.2605
0.2660
92,849
+0.02(+6.40%)
Sep 04, 2018
0.2600
0.2701
0.2500
0.2500
205,614
-0.02(-8.76%)
Aug 31, 2018
0.2740
0.2740
0.2740
0
-0.01(-3.72%)
Aug 30, 2018
0.3000
0.3000
0.2761
0.2846
68,128
+0.00(+1.50%)
Aug 29, 2018
0.3100
0.3100
0.2701
0.2804
90,834
-0.01(-1.96%)
Aug 28, 2018
0.2983
0.3133
0.2800
0.2860
153,085
-0.01(-3.31%)
Aug 27, 2018
0.3300
0.3300
0.2810
0.2958
386,874
+0.01(+2.00%)
Aug 24, 2018
0.3200
0.3200
0.2700
0.2900
188,400
+0.00(+1.65%)
Aug 23, 2018
0.3029
0.3029
0.2691
0.2853
131,211
-0.02(-5.81%)
Aug 22, 2018
0.2620
0.3300
0.2591
0.3029
185,118
+0.04(+13.23%)
Aug 21, 2018
0.2550
0.2706
0.2510
0.2675
87,378
-0.00(-0.96%)
Aug 20, 2018
0.3046
0.3046
0.2501
0.2701
219,888
-0.02(-6.86%)
Aug 17, 2018
0.3200
0.3300
0.2900
0.2900
502,600
-0.01(-3.20%)
Aug 16, 2018
0.2100
0.4500
0.2050
0.2996
2,012,276
+0.10(+49.80%)
Aug 15, 2018
0.2100
0.2150
0.1638
0.2000
313,935
-0.02(-11.11%)
Aug 14, 2018
0.2381
0.2381
0.2171
0.2250
161,194
-0.01(-5.50%)
Aug 13, 2018
0.2460
0.2473
0.2300
0.2381
116,355
-0.01(-4.76%)
Aug 10, 2018
0.3100
0.3100
0.2300
0.2500
725,800
-0.09(-26.47%)
Aug 09, 2018
0.3500
0.3500
0.3400
0.3400
272,405
-0.01(-4.20%)
Aug 08, 2018
0.3430
0.3570
0.3430
0.3549
41,828
+0.01(+3.74%)
Aug 07, 2018
0.3600
0.3649
0.3420
0.3421
93,243
-0.01(-3.90%)
Aug 06, 2018
0.3622
0.3624
0.3430
0.3560
54,510
+0.02(+4.71%)
Aug 03, 2018
0.3600
0.3600
0.3400
0.3400
83,500
-0.00(-1.45%)
Aug 02, 2018
0.3641
0.3642
0.3418
0.3450
80,565
-0.02(-5.27%)
Aug 01, 2018
0.3870
0.3870
0.3330
0.3642
94,690
-0.01(-1.46%)
Jul 31, 2018
0.3825
0.3825
0.3550
0.3696
260,853
-0.01(-2.74%)
Jul 30, 2018
0.4300
0.4325
0.3320
0.3800
347,100
-0.03(-8.43%)
Jul 27, 2018
0.4590
0.4590
0.4000
0.4150
138,200
-0.02(-3.49%)
Jul 26, 2018
0.4599
0.4599
0.4222
0.4300
308,708
-0.01(-2.27%)
Jul 25, 2018
0.4690
0.4690
0.4310
0.4400
115,236
-0.01(-2.22%)
Jul 24, 2018
0.4540
0.4590
0.4440
0.4500
73,059
-0.01(-1.96%)
Jul 23, 2018
0.4500
0.4660
0.4500
0.4590
161,255
-0.00(-0.22%)
Jul 20, 2018
0.4500
0.4790
0.4500
0.4600
241,544
+0.01(+2.22%)
Jul 19, 2018
0.4650
0.4790
0.4401
0.4500
333,543
-0.01(-1.64%)
Jul 18, 2018
0.4550
0.4890
0.4250
0.4575
313,827
+0.00(+0.55%)
Jul 17, 2018
0.4625
0.4800
0.4301
0.4550
511,350
-0.01(-1.09%)
Jul 16, 2018
0.4990
0.4990
0.4530
0.4600
175,127
-0.02(-4.17%)
Jul 13, 2018
0.4855
0.5150
0.4550
0.4800
818,938
-0.01(-1.12%)
Jul 12, 2018
0.5100
0.5201
0.4600
0.4855
584,517
-0.02(-4.81%)
Jul 11, 2018
0.5810
0.5810
0.5050
0.5100
434,001
-0.07(-12.22%)
Jul 10, 2018
0.6000
0.6200
0.5526
0.5810
732,724
-0.01(-2.19%)
Jul 09, 2018
0.6400
0.6450
0.5540
0.5940
722,696
-0.03(-4.58%)
Jul 06, 2018
0.5030
0.6400
0.4800
0.6225
1,218,589
+0.12(+23.63%)
Jul 05, 2018
0.6200
0.6500
0.5035
0.5035
799,137
-0.09(-15.52%)
Jul 03, 2018
0.5960
0.5960
0.5960
0
+0.06(+10.37%)
Jul 02, 2018
0.5300
0.6090
0.4790
0.5400
748,742
+0.00(+0.83%)
Jun 29, 2018
0.6219
0.4500
0.5356
1,428,002
-0.00(-0.82%)
Jun 28, 2018
0.9300
0.9800
0.5231
0.5400
6,693,252
-0.18(-25.00%)
Jun 27, 2018
0.3790
0.7425
0.3700
0.7200
7,840,994
+0.35(+94.59%)
Jun 26, 2018
0.3501
0.3799
0.3501
0.3700
244,925
+0.02(+5.68%)
Jun 25, 2018
0.4000
0.4000
0.3500
0.3501
166,637
-0.03(-7.82%)
Jun 22, 2018
0.3890
0.3890
0.3678
0.3798
68,179
+0.00(+0.21%)
Jun 21, 2018
0.3890
0.4087
0.3500
0.3790
202,071
+0.00(+0.00%)
Jun 20, 2018
0.4000
0.4100
0.3601
0.3790
187,160
-0.04(-9.74%)
Jun 19, 2018
0.3900
0.4199
0.3801
0.4199
209,243
+0.01(+2.41%)
Jun 18, 2018
0.4300
0.4300
0.3800
0.4100
579,290
-0.02(-3.53%)
Jun 15, 2018
0.4300
0.3800
0.4250
537,442
-0.01(-1.16%)
Jun 14, 2018
0.4275
0.4300
0.4000
0.4300
172,342
+0.00(+0.02%)
Jun 13, 2018
0.4022
0.4299
0.4000
0.4299
316,822
-0.00(-0.69%)
Jun 12, 2018
0.3700
0.4400
0.3621
0.4329
745,801
+0.03(+7.66%)
Jun 11, 2018
0.4000
0.4700
0.3627
0.4021
1,440,579
+0.01(+3.37%)
Jun 08, 2018
0.3506
0.3890
0.3411
0.3890
229,404
+0.05(+14.21%)
Jun 07, 2018
0.3620
0.3699
0.3320
0.3406
146,904
-0.01(-3.24%)
Jun 06, 2018
0.3502
0.3520
266,211
-0.02(-4.81%)
Jun 05, 2018
0.3555
0.3890
0.3550
0.3698
325,676
+0.02(+7.03%)
Jun 04, 2018
0.3800
0.3894
0.3301
0.3455
227,796
-0.03(-9.06%)
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.