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
Geely Automobile Holdings Ltd
(OP:
GELYF
)
1.200
-0.030 (-2.44%)
Streaming Delayed Price
Updated: 11:51 AM EDT, Jun 11, 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 29, 2015
0.5076
0.5296
0.5060
0.5296
125,883
+0.01(+1.85%)
May 28, 2015
0.5061
0.5270
0.5061
0.5200
7,900
-0.02(-4.06%)
May 27, 2015
0.5348
0.5420
0.5300
0.5420
9,140
+0.02(+4.63%)
May 26, 2015
0.5180
0.5180
0.5180
0.5180
20,001
-0.01(-1.35%)
May 22, 2015
0.5251
0.5251
0.5251
0
-0.02(-3.01%)
May 21, 2015
0.5301
0.5414
0.5301
0.5414
91,694
+0.01(+1.59%)
May 20, 2015
0.5398
0.5398
0.5329
0.5329
25,700
-0.01(-2.48%)
May 19, 2015
0.5432
0.5500
0.5432
0.5465
41,800
+0.02(+3.11%)
May 18, 2015
0.5300
0.5300
0.5300
0.5300
1,025
+0.02(+3.64%)
May 15, 2015
0.5114
0.5154
0.5114
0.5114
7,450
-0.01(-2.50%)
May 14, 2015
0.5201
0.5250
0.5200
0.5245
82,730
+0.00(+0.29%)
May 13, 2015
0.5257
0.5257
0.5230
0.5230
11,000
-0.01(-2.28%)
May 12, 2015
0.5240
0.5400
0.5240
0.5352
36,850
+0.01(+1.75%)
May 11, 2015
0.5339
0.5340
0.5100
0.5260
52,290
-0.01(-2.23%)
May 08, 2015
0.5400
0.5400
0.5380
0.5380
76,500
-0.00(-0.37%)
May 07, 2015
0.5500
0.5515
0.5400
0.5400
34,565
-0.02(-3.33%)
May 06, 2015
0.5600
0.5600
0.5586
0.5586
63,920
-0.00(-0.27%)
May 05, 2015
0.5700
0.5700
0.5600
0.5601
31,195
-0.01(-1.74%)
May 04, 2015
0.5700
0.5700
0.5700
0.5700
10,100
+0.02(+2.89%)
May 01, 2015
0.5540
0.5540
0.5540
0.5540
5,000
-0.02(-2.79%)
Apr 30, 2015
0.5700
0.5700
0.5500
0.5699
36,000
+0.00(+0.51%)
Apr 29, 2015
0.5560
0.5670
0.5560
0.5670
15,775
-0.01(-1.05%)
Apr 28, 2015
0.5770
0.5770
0.5700
0.5730
12,550
+0.01(+1.06%)
Apr 27, 2015
0.5960
0.5960
0.5530
0.5670
20,632
+0.01(+1.25%)
Apr 24, 2015
0.5800
0.5800
0.5600
0.5600
126,381
+0.00(+0.00%)
Apr 23, 2015
0.5490
0.5720
0.5490
0.5600
263,499
+0.02(+3.32%)
Apr 22, 2015
0.5540
0.5540
0.5330
0.5420
409,505
-0.01(-1.28%)
Apr 21, 2015
0.5610
0.5610
0.5490
0.5490
78,739
-0.01(-1.96%)
Apr 20, 2015
0.5760
0.5760
0.5543
0.5600
66,454
-0.02(-2.78%)
Apr 17, 2015
0.5800
0.5800
0.5601
0.5760
17,257
-0.01(-1.20%)
Apr 16, 2015
0.5799
0.5830
0.5780
0.5830
425,215
+0.00(+0.52%)
Apr 15, 2015
0.5927
0.5927
0.5800
0.5800
375,723
-0.02(-3.28%)
Apr 14, 2015
0.5914
0.6000
0.5914
0.5997
874,388
+0.02(+3.41%)
Apr 13, 2015
0.5727
0.5800
0.5727
0.5799
192,620
+0.01(+2.64%)
Apr 10, 2015
0.5680
0.5700
0.5621
0.5650
150,465
+0.00(+0.00%)
Apr 09, 2015
0.5607
0.5700
0.5607
0.5650
98,600
+0.01(+2.36%)
Apr 08, 2015
0.5440
0.5520
0.5400
0.5520
127,493
+0.01(+2.22%)
Apr 07, 2015
0.5340
0.5460
0.5340
0.5400
130,537
+0.01(+0.93%)
Apr 06, 2015
0.5369
0.5450
0.5338
0.5350
88,300
-0.00(-0.22%)
Apr 02, 2015
0.5362
0.5362
0.5362
0
+0.02(+3.51%)
Apr 01, 2015
0.5000
0.5180
0.4950
0.5180
105,902
+0.03(+7.00%)
Mar 31, 2015
0.5100
0.5100
0.4841
0.4841
6,001
-0.03(-5.08%)
Mar 30, 2015
0.4975
0.5100
0.4900
0.5100
155,580
+0.00(+0.39%)
Mar 27, 2015
0.5142
0.5142
0.4800
0.5080
326,696
+0.01(+1.60%)
Mar 26, 2015
0.4900
0.5000
0.4850
0.5000
72,856
-0.01(-1.96%)
Mar 25, 2015
0.5049
0.5100
0.5049
0.5100
26,250
+0.00(+0.91%)
Mar 24, 2015
0.5000
0.5100
0.5000
0.5054
372,449
+0.01(+2.93%)
Mar 23, 2015
0.5055
0.5055
0.4740
0.4910
149,896
-0.01(-2.00%)
Mar 20, 2015
0.4850
0.5099
0.4850
0.5010
485,081
+0.02(+4.38%)
Mar 19, 2015
0.4650
0.4899
0.4650
0.4800
534,861
+0.02(+5.22%)
Mar 18, 2015
0.4416
0.4600
0.4361
0.4562
79,100
+0.00(+0.93%)
Mar 17, 2015
0.4546
0.4600
0.4520
0.4520
6,000
-0.01(-1.74%)
Mar 16, 2015
0.4599
0.4600
0.4500
0.4600
68,234
+0.02(+4.55%)
Mar 13, 2015
0.4425
0.4550
0.4350
0.4400
197,674
-0.00(-0.23%)
Mar 12, 2015
0.4400
0.4410
0.4400
0.4410
53,955
+0.01(+2.32%)
Mar 11, 2015
0.4490
0.4490
0.4310
0.4310
9,438
-0.01(-1.37%)
Mar 10, 2015
0.4425
0.4451
0.4350
0.4370
83,215
-0.01(-1.82%)
Mar 09, 2015
0.4400
0.4500
0.4220
0.4451
36,273
+0.02(+3.51%)
Mar 05, 2015
0.4300
0.4300
0.4300
0
-0.01(-2.27%)
Mar 04, 2015
0.4400
0.4060
0.4400
36,022
+0.03(+6.02%)
Mar 03, 2015
0.4200
0.4200
0.4150
0.4150
16,450
-0.01(-2.35%)
Mar 02, 2015
0.4211
0.4250
0.4211
0.4250
49,560
-0.02(-3.41%)
Feb 27, 2015
0.4300
0.4440
0.4300
0.4400
59,265
+0.00(+0.92%)
Feb 26, 2015
0.4360
0.4364
0.4360
0.4360
75,392
+0.00(+0.00%)
Feb 25, 2015
0.4100
0.4360
0.4100
0.4360
3,441
-0.00(-0.68%)
Feb 24, 2015
0.4250
0.4200
0.4390
9,500
+0.01(+3.29%)
Feb 23, 2015
0.4250
0.4250
0.4250
0.4250
5,300
+0.01(+1.19%)
Feb 20, 2015
0.4200
0.4290
0.4120
0.4200
111,700
+0.00(+0.24%)
Feb 19, 2015
0.4190
0.4190
0.4190
0.4190
10,000
-0.00(-0.66%)
Feb 18, 2015
0.4200
0.4290
0.4200
0.4218
31,305
-0.01(-3.26%)
Feb 17, 2015
0.4286
0.4360
0.4286
0.4360
30,350
+0.01(+1.40%)
Feb 13, 2015
0.4300
0.4300
0.4300
0
+0.02(+3.61%)
Feb 12, 2015
0.4180
0.4180
0.4150
0.4150
51,500
-0.02(-3.49%)
Feb 10, 2015
0.4300
0.4300
0.4300
0
+0.02(+5.50%)
Feb 09, 2015
0.4001
0.4100
0.4001
0.4076
16,050
-0.01(-2.25%)
Feb 06, 2015
0.4300
0.4300
0.4170
0.4170
69,477
-0.01(-3.02%)
Feb 05, 2015
0.4151
0.4300
0.4150
0.4300
241,392
+0.01(+1.78%)
Feb 04, 2015
0.4200
0.4225
0.4200
0.4225
21,166
+0.01(+3.55%)
Feb 03, 2015
0.4171
0.4171
0.4080
0.4080
22,900
+0.01(+3.29%)
Feb 02, 2015
0.3960
0.3990
0.3950
0.3950
58,950
-0.00(-0.25%)
Jan 30, 2015
0.3960
0.3961
0.3960
0.3960
5,350
-0.02(-5.04%)
Jan 29, 2015
0.3881
0.4170
0.3881
0.4170
50,400
+0.01(+1.71%)
Jan 28, 2015
0.4098
0.4143
0.4000
0.4100
56,809
+0.00(+0.51%)
Jan 27, 2015
0.3999
0.4080
0.3999
0.4079
110,900
+0.01(+1.97%)
Jan 26, 2015
0.3895
0.4000
0.3850
0.4000
50,903
+0.00(+0.63%)
Jan 23, 2015
0.3950
0.4000
0.3950
0.3975
85,475
+0.01(+1.92%)
Jan 22, 2015
0.3949
0.4000
0.3900
0.3900
39,872
-0.00(-0.26%)
Jan 21, 2015
0.3900
0.3910
0.3900
0.3910
4,600
+0.02(+5.68%)
Jan 20, 2015
0.3600
0.3800
0.3600
0.3700
285,000
+0.01(+2.78%)
Jan 16, 2015
0.3600
0.3600
0.3600
0
-0.00(-0.03%)
Jan 15, 2015
0.3510
0.3608
0.3510
0.3601
27,150
+0.00(+0.03%)
Jan 14, 2015
0.3850
0.3850
0.3600
0.3600
171,262
-0.02(-5.26%)
Jan 13, 2015
0.3800
0
+0.02(+5.56%)
Jan 12, 2015
0.3560
0.3750
0.3550
0.3600
65,000
+0.02(+4.35%)
Jan 09, 2015
0.3510
0.3510
0.3450
0.3450
15,000
-0.02(-4.17%)
Jan 08, 2015
0.3600
0.3600
0.3550
0.3600
19,500
+0.03(+10.43%)
Jan 07, 2015
0.3649
0.3649
0.3260
0.3260
52,277
-0.03(-7.23%)
Jan 06, 2015
0.3220
0.3514
0.3220
0.3514
22,800
+0.03(+9.81%)
Jan 05, 2015
0.3200
0.3230
0.3200
0.3200
24,250
+0.01(+1.59%)
Jan 02, 2015
0.3150
0.3150
0.3150
0.3150
5,700
-0.01(-1.56%)
Dec 31, 2014
0.3200
0.3200
0.3200
0
-0.01(-3.03%)
Dec 30, 2014
0.3316
0.3380
0.3100
0.3300
75,965
-0.01(-2.91%)
Dec 29, 2014
0.3020
0.3400
0.3020
0.3399
78,020
+0.00(+1.46%)
Dec 26, 2014
0.3150
0.3399
0.3150
0.3350
116,356
+0.02(+6.35%)
Dec 24, 2014
0.3150
0.3150
0.3150
0
-0.00(-0.03%)
Dec 23, 2014
0.3050
0.3200
0.3050
0.3151
29,139
+0.00(+0.03%)
Dec 22, 2014
0.3259
0.3260
0.3150
0.3150
49,900
-0.01(-1.56%)
Dec 19, 2014
0.3250
0.3300
0.3150
0.3200
225,899
-0.01(-2.41%)
Dec 18, 2014
0.3180
0.3279
0.3100
0.3279
304,550
+0.00(+1.20%)
Dec 17, 2014
0.3539
0.3539
0.3240
0.3240
201,010
-0.04(-10.89%)
Dec 16, 2014
0.3620
0.3636
98,560
-0.04(-9.98%)
Dec 15, 2014
0.4060
0.4060
0.4023
0.4039
4,354
-0.00(-0.02%)
Dec 12, 2014
0.4065
0.4070
0.4040
0.4040
27,140
+0.01(+3.06%)
Dec 11, 2014
0.3920
0.3920
0.3920
0.3920
551
+0.01(+3.70%)
Dec 10, 2014
0.3841
0.3850
0.3780
0.3780
21,000
-0.02(-4.30%)
Dec 09, 2014
0.3877
0.3950
0.3877
0.3950
1,700
+0.01(+3.40%)
Dec 08, 2014
0.3895
0.3895
0.3820
0.3820
87,930
-0.02(-4.98%)
Dec 05, 2014
0.4098
0.4098
0.4020
0.4020
60,500
+0.00(+0.47%)
Dec 04, 2014
0.4005
0.4005
0.4000
0.4001
10,000
+0.00(+0.02%)
Dec 03, 2014
0.4032
0.4100
0.4000
0.4000
10,800
-0.01(-2.44%)
Dec 02, 2014
0.4050
0.4100
0.4050
0.4100
116,245
-0.00(-0.49%)
Dec 01, 2014
0.4128
0.4160
0.4120
0.4120
7,944
-0.02(-4.19%)
Nov 28, 2014
0.4297
0.4300
0.4297
0.4300
33,717
-0.01(-2.27%)
Nov 26, 2014
0.4400
0.4400
0.4400
0
+0.00(+0.92%)
Nov 25, 2014
0.4371
0.4380
0.4360
0.4360
26,508
+0.01(+1.40%)
Nov 24, 2014
0.4408
0.4408
0.4300
0.4300
127,001
-0.02(-3.50%)
Nov 21, 2014
0.4456
0.4456
0.4456
0.4456
6,000
+0.00(+0.81%)
Nov 20, 2014
0.4413
0.4420
0.4413
0.4420
101,681
-0.01(-2.64%)
Nov 19, 2014
0.4540
0.4550
0.4500
0.4540
40,650
-0.00(-0.57%)
Nov 17, 2014
0.4566
0.4566
0.4566
0
-0.01(-1.42%)
Nov 14, 2014
0.4660
0.4670
0.4623
0.4632
162,450
+0.00(+0.04%)
Nov 13, 2014
0.4564
0.4632
0.4564
0.4630
285,870
+0.01(+1.51%)
Nov 12, 2014
0.4670
0.4670
0.4555
0.4561
93,400
-0.00(-0.41%)
Nov 11, 2014
0.4577
0.4580
0.4577
0.4580
47,537
+0.00(+0.66%)
Nov 10, 2014
0.4505
0.4600
0.4505
0.4550
152,428
-0.00(-0.66%)
Nov 07, 2014
0.4604
0.4604
0.4580
0.4580
51,771
+0.00(+0.13%)
Nov 06, 2014
0.4486
0.4600
0.4486
0.4574
156,863
+0.01(+3.02%)
Nov 05, 2014
0.4539
0.4539
0.4439
0.4440
95,692
-0.01(-1.55%)
Nov 04, 2014
0.4500
0.4550
0.4500
0.4510
335,636
+0.00(+0.22%)
Nov 03, 2014
0.4450
0.4500
0.4430
0.4500
20,700
+0.01(+1.42%)
Oct 31, 2014
0.4450
0.4450
0.4424
0.4437
114,400
+0.01(+3.40%)
Oct 29, 2014
0.4291
0.4291
0.4291
0
+0.00(+0.26%)
Oct 28, 2014
0.4294
0.4294
0.4280
0.4280
9,077
+0.00(+0.80%)
Oct 27, 2014
0.4245
0.4300
0.4300
0.4246
48,032
-0.01(-1.26%)
Oct 24, 2014
0.4274
0.4340
0.4274
0.4300
28,650
-0.01(-2.16%)
Oct 23, 2014
0.4450
0.4450
0.4395
0.4395
13,349
-0.00(-0.57%)
Oct 22, 2014
0.4380
0.4420
0.4360
0.4420
435,417
+0.02(+4.20%)
Oct 21, 2014
0.4242
0.4253
0.4242
0.4242
88,536
-0.01(-1.35%)
Oct 20, 2014
0.4150
0.4300
0.4150
0.4300
54,940
-0.00(-0.46%)
Oct 17, 2014
0.4320
0.4320
0.4320
0.4320
4,465
+0.00(+0.47%)
Oct 16, 2014
0.4210
0.4300
0.4192
0.4300
162,191
+0.01(+2.38%)
Oct 15, 2014
0.4199
0.4239
0.4140
0.4200
92,091
-0.00(-0.73%)
Oct 14, 2014
0.4450
0.4231
0.4231
24,000
-0.02(-4.92%)
Oct 13, 2014
0.4449
0.4500
0.4448
0.4450
52,581
+0.02(+3.49%)
Oct 10, 2014
0.4550
0.4550
0.4300
0.4300
9,200
-0.02(-3.59%)
Oct 09, 2014
0.4400
0.4460
0.4400
0.4460
93,874
+0.01(+2.13%)
Oct 08, 2014
0.4399
0.4400
0.4300
0.4367
6,789
+0.02(+3.98%)
Oct 07, 2014
0.4215
0.4215
0.4200
0.4200
82,500
+0.00(+0.96%)
Oct 06, 2014
0.4143
0.4217
0.4142
0.4160
38,191
+0.01(+1.46%)
Oct 03, 2014
0.4114
0.4116
0.4100
0.4100
144,340
+0.01(+2.50%)
Oct 02, 2014
0.4110
0.4110
0.4000
0.4000
121,950
-0.01(-2.89%)
Oct 01, 2014
0.4120
0.4120
0.4019
0.4119
50,500
-0.00(-0.51%)
Sep 30, 2014
0.4140
0.4200
0.4100
0.4140
289,438
+0.02(+4.10%)
Sep 29, 2014
0.3992
0.4000
0.3960
0.3977
45,446
-0.01(-1.56%)
Sep 26, 2014
0.4100
0.4100
0.4040
0.4040
33,300
-0.00(-0.25%)
Sep 25, 2014
0.4056
0.4056
0.4000
0.4050
384,068
+0.02(+4.35%)
Sep 24, 2014
0.3885
0.3885
0.3870
0.3881
69,608
+0.00(+1.28%)
Sep 23, 2014
0.3809
0.3832
0.3809
0.3832
18,401
+0.00(+0.84%)
Sep 22, 2014
0.3860
0.3860
0.3800
0.3800
90,494
-0.01(-1.55%)
Sep 19, 2014
0.3750
0.3900
0.3750
0.3860
73,050
+0.00(+0.52%)
Sep 18, 2014
0.3839
0.3890
0.3839
0.3840
112,700
-0.01(-1.29%)
Sep 17, 2014
0.3880
0.3900
0.3880
0.3890
174,066
+0.00(+0.78%)
Sep 16, 2014
0.3838
0.3900
0.3838
0.3860
68,477
+0.00(+0.26%)
Sep 15, 2014
0.3830
0.3850
0.3820
0.3850
85,073
-0.00(-0.85%)
Sep 12, 2014
0.3883
0.3944
0.3883
0.3883
60,087
-0.00(-0.18%)
Sep 11, 2014
0.3886
0.3899
0.3750
0.3890
74,184
+0.00(+0.78%)
Sep 10, 2014
0.3942
0.3950
0.3850
0.3860
183,781
-0.01(-1.28%)
Sep 09, 2014
0.3920
0.3920
0.3870
0.3910
17,400
+0.00(+0.26%)
Sep 08, 2014
0.3800
0.3900
0.3800
0.3900
10,950
-0.01(-1.52%)
Sep 05, 2014
0.3970
0.3970
0.3960
0.3960
105,903
+0.00(+0.25%)
Sep 04, 2014
0.3800
0.3975
0.3800
0.3950
36,200
+0.01(+2.33%)
Sep 03, 2014
0.3974
0.3974
0.3800
0.3860
134,519
+0.02(+4.32%)
Sep 02, 2014
0.3617
0.3850
0.3617
0.3700
91,500
-0.01(-2.01%)
Aug 29, 2014
0.3776
0.3776
0.3776
0
+0.00(+0.69%)
Aug 28, 2014
0.3700
0.3800
0.3700
0.3750
22,552
-0.02(-4.09%)
Aug 27, 2014
0.3999
0.3999
0.3963
0.3910
5,860
+0.00(+0.26%)
Aug 26, 2014
0.3750
0.3900
0.3750
0.3900
78,654
+0.00(+1.04%)
Aug 25, 2014
0.3861
0.3900
0.3861
0.3860
183,570
+0.01(+1.42%)
Aug 22, 2014
0.3767
0.3833
0.3767
0.3806
645,285
-0.01(-2.41%)
Aug 21, 2014
0.3987
0.3987
0.3880
0.3900
30,816
-0.00(-0.76%)
Aug 20, 2014
0.3930
0.3986
0.3929
0.3930
245,007
+0.00(+0.26%)
Aug 19, 2014
0.4001
0.4001
0.3920
0.3920
61,320
-0.01(-1.51%)
Aug 18, 2014
0.3977
0.3980
0.3977
0.3980
8,461
-0.00(-0.50%)
Aug 15, 2014
0.3940
0.4000
0.3920
0.4000
18,858
+0.00(+0.00%)
Aug 14, 2014
0.4100
0.4100
0.3900
0.4000
18,705
+0.00(+1.21%)
Aug 13, 2014
0.3928
0.4000
0.3904
0.3952
25,900
+0.01(+2.86%)
Aug 12, 2014
0.3842
0.3881
0.3842
0.3842
900
+0.00(+0.31%)
Aug 11, 2014
0.3864
0.3864
0.3830
0.3830
54,500
+0.00(+0.00%)
Aug 08, 2014
0.3926
0.3926
0.3830
0.3830
6,000
-0.02(-3.77%)
Aug 07, 2014
0.4000
0.4000
0.3960
0.3980
22,412
-0.00(-0.25%)
Aug 06, 2014
0.3909
0.3990
0.3909
0.3990
69,501
+0.01(+3.18%)
Aug 05, 2014
0.3940
0.3940
0.3867
0.3867
8,664
-0.00(-0.85%)
Aug 04, 2014
0.4010
0.4010
0.3899
0.3900
241,250
+0.00(+0.52%)
Aug 01, 2014
0.3894
0.3900
0.3880
0.3880
24,900
-0.01(-2.29%)
Jul 31, 2014
0.4007
0.4007
0.3971
0.3971
17,000
+0.01(+2.88%)
Jul 30, 2014
0.4000
0.4000
0.3855
0.3860
46,525
-0.01(-3.50%)
Jul 29, 2014
0.3998
0.4000
0.3993
0.4000
9,240
-0.01(-1.23%)
Jul 28, 2014
0.4239
0.4239
0.3990
0.4050
39,479
+0.00(+0.00%)
Jul 25, 2014
0.3994
0.4050
0.3993
0.4050
341,355
+0.02(+3.85%)
Jul 24, 2014
0.3820
0.3928
0.3790
0.3900
58,461
+0.00(+0.08%)
Jul 23, 2014
0.3803
0.3897
0.3780
0.3897
86,000
+0.00(+0.39%)
Jul 22, 2014
0.3716
0.3882
0.3716
0.3882
2,050
+0.00(+0.83%)
Jul 21, 2014
0.3641
0.3850
0.3641
0.3850
56,364
-0.01(-2.53%)
Jul 18, 2014
0.3850
0.3950
0.3820
0.3950
33,170
+0.01(+3.40%)
Jul 17, 2014
0.3940
0.3940
0.3817
0.3820
27,781
-0.03(-6.83%)
Jul 16, 2014
0.3920
0.4100
0.3920
0.4100
38,504
+0.01(+3.80%)
Jul 15, 2014
0.3970
0.4000
0.3950
0.3950
267,742
+0.00(+0.00%)
Jul 14, 2014
0.3805
0.3990
0.3805
0.3950
26,614
+0.02(+3.95%)
Jul 11, 2014
0.3730
0.3830
0.3730
0.3800
211,173
+0.01(+2.70%)
Jul 10, 2014
0.3700
0.3700
0.3700
0.3700
5,525
+0.00(+0.00%)
Jul 09, 2014
0.3700
0.3700
0.3700
0.3700
36,600
-0.01(-2.12%)
Jul 08, 2014
0.3790
0.3790
0.3780
0.3780
4,780
+0.01(+2.16%)
Jul 07, 2014
0.3830
0.3850
0.3700
0.3700
49,098
+0.00(+0.22%)
Jul 03, 2014
0.3692
0.3692
0.3692
0
+0.01(+3.01%)
Jul 02, 2014
0.3520
0.3584
0.3520
0.3584
78,000
+0.01(+2.99%)
Jul 01, 2014
0.3490
0.3490
0.3400
0.3480
8,851
-0.01(-1.97%)
Jun 30, 2014
0.3470
0.3550
0.3470
0.3550
30,062
+0.01(+2.90%)
Jun 27, 2014
0.3470
0.3470
0.3450
0.3450
5,061
+0.00(+0.26%)
Jun 26, 2014
0.3430
0.3528
0.3430
0.3441
10,802
-0.01(-1.69%)
Jun 25, 2014
0.3404
0.3500
0.3404
0.3500
28,724
+0.01(+1.45%)
Jun 24, 2014
0.3400
0.3500
0.3400
0.3450
26,231
+0.00(+1.47%)
Jun 23, 2014
0.3400
0.3550
0.3400
0.3400
6,364
-0.01(-2.86%)
Jun 20, 2014
0.3430
0.3500
0.3430
0.3500
39,957
+0.01(+2.94%)
Jun 19, 2014
0.3400
0.3420
0.3400
0.3400
59,000
-0.01(-2.86%)
Jun 18, 2014
0.3480
0.3500
0.3476
0.3500
252,250
+0.01(+1.74%)
Jun 17, 2014
0.3430
0.3440
0.3430
0.3440
118,547
+0.00(+0.35%)
Jun 16, 2014
0.3410
0.3428
0.3410
0.3428
9,400
-0.00(-0.46%)
Jun 13, 2014
0.3444
0.3500
0.3430
0.3444
18,400
+0.00(+0.82%)
Jun 12, 2014
0.3480
0.3500
0.3416
0.3416
78,117
-0.00(-0.12%)
Jun 11, 2014
0.3409
0.3420
0.3409
0.3420
15,420
-0.02(-4.84%)
Jun 10, 2014
0.3594
0.3594
0.3594
0.3594
14,302
+0.01(+1.53%)
Jun 06, 2014
0.3540
0.3540
0.3540
0.3540
15,000
-0.01(-1.39%)
Jun 05, 2014
0.3678
0.3700
0.3590
0.3590
30,000
+0.00(+0.25%)
Jun 04, 2014
0.3563
0.3581
0.3563
0.3581
54,400
-0.00(-0.36%)
Jun 03, 2014
0.3594
0.3594
0.3594
0.3594
5,000
-0.00(-1.26%)
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.