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
Amfil Technologies
(OP:
AMFE
)
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
0.0600
0.0600
0.0550
0.0590
278,800
-0.00(-1.67%)
May 30, 2019
0.0600
0.0614
0.0521
0.0600
597,820
-0.00(-1.48%)
May 29, 2019
0.0630
0.0644
0.0600
0.0609
278,477
-0.00(-3.33%)
May 28, 2019
0.0670
0.0670
0.0603
0.0630
469,171
-0.00(-5.97%)
May 24, 2019
0.0630
0.0670
0.0615
0.0670
188,300
+0.00(+3.24%)
May 23, 2019
0.0650
0.0676
0.0620
0.0649
330,047
+0.00(+0.62%)
May 22, 2019
0.0690
0.0690
0.0645
0.0645
443,875
-0.00(-3.73%)
May 21, 2019
0.0740
0.0745
0.0660
0.0670
898,503
-0.01(-8.22%)
May 20, 2019
0.0615
0.0760
0.0600
0.0730
1,224,303
+0.01(+19.67%)
May 17, 2019
0.0591
0.0638
0.0581
0.0610
237,800
-0.00(-1.45%)
May 16, 2019
0.0600
0.0650
0.0591
0.0619
607,774
+0.00(+3.17%)
May 15, 2019
0.0628
0.0630
0.0596
0.0600
512,488
-0.00(-4.00%)
May 14, 2019
0.0600
0.0640
0.0600
0.0625
610,608
+0.00(+4.17%)
May 13, 2019
0.0575
0.0640
0.0575
0.0600
480,360
+0.00(+0.17%)
May 10, 2019
0.0589
0.0599
0.0550
0.0599
413,500
+0.00(+3.28%)
May 09, 2019
0.0543
0.0594
0.0543
0.0580
446,083
-0.00(-3.33%)
May 08, 2019
0.0537
0.0600
0.0500
0.0600
1,312,208
+0.00(+1.87%)
May 07, 2019
0.0600
0.0610
0.0580
0.0589
739,319
-0.00(-5.00%)
May 06, 2019
0.0617
0.0620
0.0585
0.0620
796,022
+0.00(+0.65%)
May 03, 2019
0.0641
0.0641
0.0570
0.0616
1,063,800
-0.00(-5.08%)
May 02, 2019
0.0680
0.0680
0.0602
0.0649
420,785
-0.00(-4.56%)
May 01, 2019
0.0619
0.0690
0.0563
0.0680
1,632,100
+0.00(+7.77%)
Apr 30, 2019
0.0680
0.0680
0.0603
0.0631
607,530
-0.00(-4.39%)
Apr 29, 2019
0.0650
0.0700
0.0602
0.0660
411,078
-0.00(-4.07%)
Apr 26, 2019
0.0668
0.0689
0.0653
0.0688
614,700
+0.00(+1.18%)
Apr 25, 2019
0.0830
0.0830
0.0600
0.0680
904,181
-0.00(-2.58%)
Apr 24, 2019
0.0700
0.0700
0.0612
0.0698
522,450
+0.00(+2.80%)
Apr 23, 2019
0.0696
0.0700
0.0650
0.0679
1,012,743
-0.00(-1.02%)
Apr 22, 2019
0.0800
0.0800
0.0686
0.0686
759,209
-0.00(-4.72%)
Apr 18, 2019
0.0800
0.0800
0.0671
0.0720
457,600
+0.00(+0.00%)
Apr 17, 2019
0.0715
0.0740
0.0710
0.0720
448,196
+0.00(+0.00%)
Apr 16, 2019
0.0800
0.0800
0.0700
0.0720
497,991
-0.00(-1.37%)
Apr 15, 2019
0.0727
0.0730
0.0701
0.0730
367,528
+0.00(+0.14%)
Apr 12, 2019
0.0757
0.0760
0.0711
0.0729
584,600
-0.00(-2.41%)
Apr 11, 2019
0.0711
0.0747
0.0711
0.0747
388,387
-0.00(-1.06%)
Apr 10, 2019
0.0797
0.0797
0.0701
0.0755
621,430
-0.01(-7.81%)
Apr 09, 2019
0.0811
0.0820
0.0781
0.0819
358,931
+0.00(+0.99%)
Apr 08, 2019
0.0781
0.0845
0.0780
0.0811
308,563
-0.00(-3.34%)
Apr 05, 2019
0.0820
0.0840
0.0780
0.0839
563,300
-0.00(-1.76%)
Apr 04, 2019
0.0780
0.0854
0.0780
0.0854
492,466
+0.00(+4.15%)
Apr 03, 2019
0.0800
0.0860
0.0800
0.0820
461,307
-0.00(-4.65%)
Apr 02, 2019
0.0905
0.0905
0.0820
0.0860
370,398
-0.00(-2.82%)
Apr 01, 2019
0.0930
0.0930
0.0850
0.0885
575,959
-0.00(-1.34%)
Mar 29, 2019
0.0870
0.0920
0.0815
0.0897
1,010,800
+0.00(+3.10%)
Mar 28, 2019
0.0810
0.0890
0.0810
0.0870
460,228
+0.01(+8.75%)
Mar 27, 2019
0.0790
0.0839
0.0751
0.0800
228,549
+0.00(+0.00%)
Mar 26, 2019
0.0860
0.0860
0.0700
0.0800
275,987
-0.01(-6.98%)
Mar 25, 2019
0.0740
0.0905
0.0740
0.0860
343,877
-0.00(-4.44%)
Mar 22, 2019
0.0890
0.0910
0.0890
0.0900
61,700
+0.00(+1.12%)
Mar 21, 2019
0.0892
0.0910
0.0890
0.0890
92,031
-0.00(-3.26%)
Mar 20, 2019
0.0930
0.0930
0.0880
0.0920
820,687
+0.00(+2.22%)
Mar 19, 2019
0.0900
0.0910
0.0880
0.0900
371,935
-0.00(-1.10%)
Mar 18, 2019
0.0860
0.0920
0.0860
0.0910
801,087
+0.00(+5.69%)
Mar 15, 2019
0.0860
0.0920
0.0860
0.0861
446,900
+0.00(+0.12%)
Mar 14, 2019
0.0900
0.0900
0.0860
0.0860
394,176
-0.01(-7.33%)
Mar 13, 2019
0.0920
0.0940
0.0860
0.0928
457,819
+0.00(+0.87%)
Mar 12, 2019
0.0980
0.0980
0.0850
0.0920
868,476
-0.01(-6.12%)
Mar 11, 2019
0.0899
0.0980
0.0827
0.0980
897,667
+0.01(+11.36%)
Mar 08, 2019
0.0895
0.0910
0.0820
0.0880
674,600
+0.00(+0.34%)
Mar 07, 2019
0.0873
0.0885
0.0830
0.0877
464,635
-0.00(-1.79%)
Mar 06, 2019
0.0800
0.0893
0.0800
0.0893
1,040,988
+0.01(+8.24%)
Mar 05, 2019
0.0785
0.0850
0.0780
0.0825
1,526,786
+0.01(+6.45%)
Mar 04, 2019
0.0750
0.0800
0.0740
0.0775
620,740
-0.00(-0.64%)
Mar 01, 2019
0.0799
0.0800
0.0750
0.0780
666,600
-0.00(-2.38%)
Feb 28, 2019
0.0800
0.0800
0.0700
0.0799
354,856
+0.01(+7.97%)
Feb 27, 2019
0.0810
0.0810
0.0700
0.0740
721,922
+0.00(+5.71%)
Feb 26, 2019
0.0652
0.0815
0.0652
0.0700
1,084,882
+0.00(+4.79%)
Feb 25, 2019
0.0700
0.0710
0.0650
0.0668
455,612
-0.00(-5.92%)
Feb 22, 2019
0.0684
0.0740
0.0650
0.0710
803,000
+0.00(+1.43%)
Feb 21, 2019
0.0675
0.0700
0.0650
0.0700
473,305
+0.00(+3.70%)
Feb 20, 2019
0.0660
0.0680
0.0650
0.0675
260,349
+0.00(+0.75%)
Feb 19, 2019
0.0670
0.0689
0.0650
0.0670
528,255
-0.00(-2.90%)
Feb 15, 2019
0.0650
0.0690
0.0630
0.0690
663,100
+0.00(+6.15%)
Feb 14, 2019
0.0618
0.0650
0.0610
0.0650
577,033
+0.00(+1.72%)
Feb 13, 2019
0.0633
0.0650
0.0610
0.0639
670,364
+0.00(+0.63%)
Feb 12, 2019
0.0635
0.0655
0.0615
0.0635
739,839
-0.00(-5.79%)
Feb 11, 2019
0.0680
0.0700
0.0620
0.0674
746,287
-0.00(-1.17%)
Feb 08, 2019
0.0680
0.0710
0.0670
0.0682
404,200
+0.00(+1.79%)
Feb 07, 2019
0.0650
0.0670
0.0610
0.0670
643,839
+0.00(+3.08%)
Feb 06, 2019
0.0650
0.0650
0.0603
0.0650
788,095
+0.00(+0.00%)
Feb 05, 2019
0.0635
0.0676
0.0626
0.0650
375,614
-0.00(-1.22%)
Feb 04, 2019
0.0635
0.0687
0.0635
0.0658
205,772
+0.00(+1.23%)
Feb 01, 2019
0.0710
0.0710
0.0603
0.0650
1,413,800
-0.01(-7.14%)
Jan 31, 2019
0.0700
0.0729
0.0650
0.0700
800,876
+0.00(+6.06%)
Jan 30, 2019
0.0600
0.0700
0.0600
0.0660
661,034
+0.00(+0.00%)
Jan 29, 2019
0.0660
0.0688
0.0650
0.0660
1,020,511
-0.00(-5.58%)
Jan 28, 2019
0.0650
0.0740
0.0650
0.0699
415,723
-0.00(-3.45%)
Jan 25, 2019
0.0710
0.0724
0.0660
0.0724
583,800
+0.00(+0.84%)
Jan 24, 2019
0.0680
0.0730
0.0630
0.0718
712,699
-0.00(-1.51%)
Jan 23, 2019
0.0715
0.0769
0.0680
0.0729
166,299
-0.00(-2.80%)
Jan 22, 2019
0.0809
0.0810
0.0715
0.0750
345,906
+0.00(+1.35%)
Jan 18, 2019
0.0792
0.0804
0.0651
0.0740
603,300
-0.00(-4.02%)
Jan 17, 2019
0.0818
0.0818
0.0770
0.0771
279,809
-0.00(-5.40%)
Jan 16, 2019
0.0870
0.0870
0.0752
0.0815
384,228
+0.00(+5.84%)
Jan 15, 2019
0.0836
0.0880
0.0751
0.0770
867,759
-0.01(-12.90%)
Jan 14, 2019
0.0860
0.0884
0.0820
0.0884
240,045
-0.00(-1.67%)
Jan 11, 2019
0.0890
0.0920
0.0801
0.0899
726,800
-0.00(-2.18%)
Jan 10, 2019
0.0870
0.0935
0.0829
0.0919
516,645
-0.00(-1.50%)
Jan 09, 2019
0.1000
0.1000
0.0880
0.0933
792,009
-0.00(-1.79%)
Jan 08, 2019
0.0850
0.0950
0.0845
0.0950
641,121
+0.01(+11.76%)
Jan 07, 2019
0.0880
0.0880
0.0820
0.0850
184,959
-0.00(-3.19%)
Jan 04, 2019
0.0791
0.0880
0.0791
0.0878
882,800
+0.01(+9.07%)
Jan 03, 2019
0.0770
0.0820
0.0763
0.0805
947,208
+0.00(+4.55%)
Jan 02, 2019
0.0680
0.0779
0.0680
0.0770
1,106,110
+0.01(+7.09%)
Dec 31, 2018
0.0633
0.0719
0.0625
0.0719
684,400
+0.01(+12.52%)
Dec 28, 2018
0.0610
0.0646
0.0610
0.0639
696,200
-0.00(-0.16%)
Dec 27, 2018
0.0650
0.0660
0.0620
0.0640
497,183
-0.00(-0.47%)
Dec 26, 2018
0.0645
0.0645
0.0600
0.0643
719,252
-0.00(-0.16%)
Dec 24, 2018
0.0630
0.0678
0.0500
0.0644
1,225,700
-0.00(-6.67%)
Dec 21, 2018
0.0696
0.0696
0.0620
0.0690
329,000
-0.00(-0.86%)
Dec 20, 2018
0.0560
0.0700
0.0560
0.0696
773,073
+0.01(+20.42%)
Dec 19, 2018
0.0620
0.0630
0.0575
0.0578
667,603
-0.01(-8.98%)
Dec 18, 2018
0.0700
0.0719
0.0600
0.0635
654,222
-0.01(-9.16%)
Dec 17, 2018
0.0630
0.0730
0.0630
0.0699
297,236
-0.00(-4.25%)
Dec 14, 2018
0.0665
0.0730
0.0591
0.0730
1,209,200
+0.00(+4.89%)
Dec 13, 2018
0.0700
0.0720
0.0665
0.0696
485,554
-0.00(-4.40%)
Dec 12, 2018
0.0720
0.0760
0.0700
0.0728
276,163
+0.00(+1.82%)
Dec 11, 2018
0.0750
0.0770
0.0700
0.0715
342,827
-0.00(-4.67%)
Dec 10, 2018
0.0820
0.0820
0.0700
0.0750
450,609
+0.00(+0.00%)
Dec 07, 2018
0.0780
0.0780
0.0705
0.0750
448,700
+0.00(+0.27%)
Dec 06, 2018
0.0715
0.0748
0.0700
0.0748
713,539
+0.00(+3.89%)
Dec 04, 2018
0.0700
0.0740
0.0670
0.0720
412,400
+0.00(+0.00%)
Dec 03, 2018
0.0755
0.0770
0.0700
0.0720
372,086
-0.00(-2.70%)
Nov 30, 2018
0.0743
0.0743
0.0707
0.0740
342,200
+0.00(+1.37%)
Nov 29, 2018
0.0706
0.0779
0.0706
0.0730
454,397
-0.00(-0.27%)
Nov 28, 2018
0.0710
0.0769
0.0710
0.0732
330,110
-0.00(-4.94%)
Nov 27, 2018
0.0770
0.0785
0.0705
0.0770
605,939
+0.00(+0.00%)
Nov 26, 2018
0.0660
0.0785
0.0510
0.0770
310,468
-0.00(-1.41%)
Nov 23, 2018
0.0781
0.0785
0.0702
0.0781
31,900
+0.00(+2.09%)
Nov 21, 2018
0.0765
0.0765
0.0765
0
-0.00(-1.92%)
Nov 20, 2018
0.0746
0.0790
0.0721
0.0780
492,192
+0.00(+2.63%)
Nov 19, 2018
0.0760
0.0800
0.0700
0.0760
1,157,766
-0.00(-5.00%)
Nov 16, 2018
0.0810
0.0810
0.0780
0.0800
471,600
-0.00(-0.12%)
Nov 15, 2018
0.0755
0.0801
0.0755
0.0801
106,582
-0.00(-1.11%)
Nov 14, 2018
0.0710
0.0818
0.0710
0.0810
237,432
-0.00(-3.57%)
Nov 13, 2018
0.0782
0.0884
0.0782
0.0840
697,613
+0.00(+5.00%)
Nov 12, 2018
0.0820
0.0830
0.0780
0.0800
917,090
-0.01(-8.05%)
Nov 09, 2018
0.0813
0.0890
0.0810
0.0870
419,700
+0.00(+2.35%)
Nov 08, 2018
0.0890
0.0890
0.0815
0.0850
304,335
-0.00(-3.41%)
Nov 07, 2018
0.0831
0.0890
0.0811
0.0880
384,910
+0.00(+3.65%)
Nov 06, 2018
0.0860
0.0880
0.0812
0.0849
533,106
-0.00(-2.53%)
Nov 05, 2018
0.0953
0.0960
0.0871
0.0871
479,720
-0.00(-4.29%)
Nov 02, 2018
0.0845
0.0940
0.0840
0.0910
517,000
+0.00(+2.25%)
Nov 01, 2018
0.0800
0.0890
0.0800
0.0890
466,143
+0.00(+5.33%)
Oct 31, 2018
0.0874
0.0874
0.0801
0.0845
1,050,329
-0.00(-0.12%)
Oct 30, 2018
0.0874
0.0874
0.0826
0.0846
283,557
-0.00(-2.65%)
Oct 29, 2018
0.0900
0.0910
0.0826
0.0869
230,670
-0.00(-3.23%)
Oct 26, 2018
0.0930
0.0930
0.0880
0.0898
657,500
-0.00(-3.23%)
Oct 25, 2018
0.0900
0.0940
0.0830
0.0928
252,737
+0.01(+6.67%)
Oct 24, 2018
0.0845
0.0900
0.0800
0.0870
900,407
+0.00(+1.16%)
Oct 23, 2018
0.0900
0.0900
0.0810
0.0860
374,574
-0.00(-4.44%)
Oct 22, 2018
0.0900
0.0910
0.0880
0.0900
430,885
+0.00(+1.12%)
Oct 19, 2018
0.0865
0.0920
0.0850
0.0890
924,000
+0.00(+2.30%)
Oct 18, 2018
0.0880
0.0900
0.0860
0.0870
562,426
-0.00(-3.33%)
Oct 17, 2018
0.0901
0.0929
0.0880
0.0900
824,172
-0.00(-2.17%)
Oct 16, 2018
0.0955
0.0969
0.0902
0.0920
836,085
-0.01(-5.15%)
Oct 15, 2018
0.1002
0.1019
0.0922
0.0970
843,162
-0.01(-6.01%)
Oct 12, 2018
0.1028
0.1040
0.0900
0.1032
1,183,300
+0.00(+2.69%)
Oct 11, 2018
0.1025
0.1050
0.0980
0.1005
406,208
-0.00(-4.29%)
Oct 10, 2018
0.1015
0.1050
0.0981
0.1050
301,307
+0.01(+7.14%)
Oct 09, 2018
0.1035
0.1040
0.0980
0.0980
519,612
-0.01(-5.77%)
Oct 08, 2018
0.1090
0.1090
0.0980
0.1040
610,803
-0.01(-4.59%)
Oct 05, 2018
0.1055
0.1090
0.0960
0.1090
1,067,200
+0.01(+7.92%)
Oct 04, 2018
0.1083
0.1096
0.1010
0.1010
498,591
-0.01(-7.76%)
Oct 03, 2018
0.1200
0.1200
0.1070
0.1095
891,634
-0.01(-4.78%)
Oct 02, 2018
0.1100
0.1150
0.1080
0.1150
541,710
+0.00(+1.86%)
Oct 01, 2018
0.1158
0.1158
0.1080
0.1129
623,864
-0.00(-2.25%)
Sep 28, 2018
0.1100
0.1160
0.1050
0.1155
1,421,300
+0.01(+5.00%)
Sep 27, 2018
0.1120
0.1150
0.1070
0.1100
1,363,425
+0.00(+1.29%)
Sep 26, 2018
0.1100
0.1139
0.1071
0.1086
544,630
-0.00(-0.37%)
Sep 25, 2018
0.1137
0.1150
0.1060
0.1090
910,051
-0.00(-2.94%)
Sep 24, 2018
0.1300
0.1300
0.1122
0.1123
575,186
-0.01(-8.70%)
Sep 21, 2018
0.1250
0.1250
0.1150
0.1230
392,300
-0.00(-0.81%)
Sep 20, 2018
0.1030
0.1240
0.1030
0.1240
1,255,425
+0.02(+15.89%)
Sep 19, 2018
0.1130
0.1238
0.1030
0.1070
1,731,976
-0.01(-9.09%)
Sep 18, 2018
0.1259
0.1298
0.1071
0.1177
2,455,271
-0.01(-9.46%)
Sep 17, 2018
0.1448
0.1495
0.1200
0.1300
3,992,287
-0.00(-2.26%)
Sep 14, 2018
0.1150
0.1470
0.1030
0.1330
5,684,900
+0.02(+20.91%)
Sep 13, 2018
0.0960
0.1189
0.0910
0.1100
6,230,896
+0.03(+37.33%)
Sep 12, 2018
0.0840
0.0840
0.0800
0.0801
398,823
-0.00(-4.64%)
Sep 11, 2018
0.0888
0.0890
0.0800
0.0840
924,812
-0.00(-1.06%)
Sep 10, 2018
0.0890
0.0890
0.0800
0.0849
582,429
+0.00(+0.71%)
Sep 07, 2018
0.0890
0.0890
0.0800
0.0843
356,700
+0.00(+0.36%)
Sep 06, 2018
0.0900
0.0900
0.0820
0.0840
278,615
-0.00(-5.62%)
Sep 05, 2018
0.0870
0.0890
0.0825
0.0890
755,092
+0.00(+2.30%)
Sep 04, 2018
0.0900
0.0900
0.0800
0.0870
922,697
-0.00(-0.57%)
Aug 31, 2018
0.0875
0.0875
0.0875
0
-0.00(-2.78%)
Aug 30, 2018
0.0847
0.0900
0.0820
0.0900
851,089
+0.00(+4.77%)
Aug 29, 2018
0.0878
0.0885
0.0847
0.0859
801,649
-0.00(-2.83%)
Aug 28, 2018
0.0900
0.0900
0.0860
0.0884
441,458
-0.00(-1.78%)
Aug 27, 2018
0.0930
0.0930
0.0850
0.0900
837,106
+0.00(+0.22%)
Aug 24, 2018
0.0865
0.0920
0.0865
0.0898
478,100
+0.00(+3.82%)
Aug 23, 2018
0.0880
0.0900
0.0860
0.0865
324,486
+0.00(+1.76%)
Aug 22, 2018
0.0900
0.0900
0.0800
0.0850
342,333
-0.00(-3.41%)
Aug 21, 2018
0.0830
0.0880
0.0800
0.0880
701,563
+0.00(+0.69%)
Aug 20, 2018
0.0887
0.0900
0.0820
0.0874
1,289,655
-0.00(-1.80%)
Aug 17, 2018
0.0920
0.0920
0.0860
0.0890
415,400
+0.00(+1.14%)
Aug 16, 2018
0.0900
0.0920
0.0880
0.0880
506,045
-0.00(-2.22%)
Aug 15, 2018
0.0930
0.0930
0.0880
0.0900
513,602
-0.00(-2.17%)
Aug 14, 2018
0.0930
0.0940
0.0905
0.0920
407,948
-0.00(-1.08%)
Aug 13, 2018
0.0920
0.0940
0.0900
0.0930
453,093
+0.00(+1.64%)
Aug 10, 2018
0.0851
0.0930
0.0851
0.0915
474,700
-0.00(-0.54%)
Aug 09, 2018
0.0920
0.0930
0.0891
0.0920
335,702
+0.00(+0.00%)
Aug 08, 2018
0.0900
0.0950
0.0890
0.0920
417,578
-0.00(-0.97%)
Aug 07, 2018
0.0960
0.0960
0.0821
0.0929
1,126,245
-0.00(-2.21%)
Aug 06, 2018
0.0915
0.0950
0.0900
0.0950
383,362
+0.00(+2.15%)
Aug 03, 2018
0.0890
0.0970
0.0835
0.0930
678,200
-0.00(-1.06%)
Aug 02, 2018
0.0937
0.0940
0.0870
0.0940
202,510
+0.01(+6.09%)
Aug 01, 2018
0.0935
0.0960
0.0870
0.0886
797,349
-0.00(-3.70%)
Jul 31, 2018
0.0990
0.0990
0.0880
0.0920
194,557
-0.00(-2.13%)
Jul 30, 2018
0.1050
0.1050
0.0890
0.0940
228,088
-0.01(-6.00%)
Jul 27, 2018
0.0852
0.1000
0.0851
0.1000
428,600
+0.01(+12.36%)
Jul 26, 2018
0.0851
0.0950
0.0851
0.0890
172,000
-0.00(-1.11%)
Jul 25, 2018
0.0875
0.0900
0.0851
0.0900
389,398
+0.00(+0.00%)
Jul 24, 2018
0.0900
0.0930
0.0861
0.0900
552,254
-0.00(-2.39%)
Jul 23, 2018
0.0950
0.1000
0.0900
0.0922
264,586
-0.00(-4.95%)
Jul 20, 2018
0.0960
0.1000
0.0927
0.0970
230,394
+0.00(+2.54%)
Jul 19, 2018
0.0930
0.1003
0.0900
0.0946
357,597
-0.00(-4.44%)
Jul 18, 2018
0.0974
0.0990
0.0851
0.0990
569,686
+0.00(+1.54%)
Jul 17, 2018
0.1020
0.1020
0.0929
0.0975
319,382
-0.01(-5.71%)
Jul 16, 2018
0.0995
0.1050
0.0971
0.1034
608,337
+0.00(+4.44%)
Jul 13, 2018
0.1029
0.1029
0.0931
0.0990
345,746
-0.00(-0.70%)
Jul 12, 2018
0.1071
0.1071
0.0911
0.0997
956,059
-0.01(-6.91%)
Jul 11, 2018
0.1060
0.1148
0.1040
0.1071
396,916
-0.01(-6.71%)
Jul 10, 2018
0.1190
0.1190
0.1040
0.1148
661,154
-0.00(-3.53%)
Jul 09, 2018
0.1038
0.1200
0.1000
0.1190
1,956,297
+0.02(+19.48%)
Jul 06, 2018
0.1100
0.1100
0.0951
0.0996
870,149
-0.00(-4.14%)
Jul 05, 2018
0.0990
0.1090
0.0922
0.1039
680,832
+0.00(+4.95%)
Jul 03, 2018
0.0990
0.0990
0.0990
0
-0.00(-3.41%)
Jul 02, 2018
0.0990
0.1090
0.0950
0.1025
770,173
+0.00(+3.59%)
Jun 29, 2018
0.0950
0.0989
208,502
-0.00(-0.05%)
Jun 28, 2018
0.1000
0.1000
0.0940
0.0990
574,510
+0.00(+4.21%)
Jun 27, 2018
0.0870
0.1000
0.0860
0.0950
1,419,536
+0.01(+11.63%)
Jun 26, 2018
0.0835
0.0870
0.0825
0.0851
555,357
+0.00(+0.12%)
Jun 25, 2018
0.0805
0.0850
0.0805
0.0850
508,196
+0.00(+3.66%)
Jun 22, 2018
0.0840
0.0850
0.0780
0.0820
503,168
+0.00(+0.00%)
Jun 21, 2018
0.0748
0.0840
0.0720
0.0820
1,307,525
+0.01(+13.89%)
Jun 20, 2018
0.0849
0.0849
0.0655
0.0720
3,373,879
-0.01(-14.29%)
Jun 19, 2018
0.0856
0.0856
0.0800
0.0840
820,591
+0.00(+2.44%)
Jun 18, 2018
0.0900
0.0900
0.0750
0.0820
1,592,791
-0.01(-12.21%)
Jun 15, 2018
0.0940
0.0899
0.0934
295,541
+0.00(+3.89%)
Jun 14, 2018
0.0940
0.0940
0.0851
0.0899
394,366
-0.00(-4.36%)
Jun 13, 2018
0.0900
0.0940
0.0880
0.0940
701,921
+0.00(+4.44%)
Jun 12, 2018
0.0897
0.0940
0.0888
0.0900
168,574
-0.00(-4.26%)
Jun 11, 2018
0.0971
0.0971
0.0888
0.0940
580,450
+0.00(+0.53%)
Jun 08, 2018
0.0968
0.0971
0.0888
0.0935
715,911
-0.00(-1.58%)
Jun 07, 2018
0.0810
0.0971
0.0720
0.0950
2,080,338
+0.01(+18.75%)
Jun 06, 2018
0.0805
0.0830
0.0780
0.0800
558,645
-0.00(-3.61%)
Jun 05, 2018
0.0900
0.0900
0.0700
0.0830
2,262,937
-0.00(-2.35%)
Jun 04, 2018
0.0951
0.0989
0.0700
0.0850
3,622,011
-0.01(-10.81%)
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.