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
Amplitech Group
(OP:
AMPG
)
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, 2018
0.0374
0.0399
0.0370
0.0399
132,000
+0.00(+6.68%)
May 30, 2018
0.0374
0.0374
0.0352
0.0374
54,000
+0.00(+3.89%)
May 29, 2018
0.0374
0.0374
0.0350
0.0360
22,298
-0.00(-3.74%)
May 25, 2018
0.0374
0.0374
0.0374
0
-0.00(-2.60%)
May 24, 2018
0.0384
0.0384
0.0340
0.0384
7,500
+0.00(+0.00%)
May 23, 2018
0.0385
0.0385
0.0350
0.0384
24,000
+0.01(+15.66%)
May 22, 2018
0.0360
0.0360
0.0332
0.0332
48,000
-0.00(-12.63%)
May 21, 2018
0.0380
0.0382
0.0325
0.0380
302,588
-0.00(-4.76%)
May 18, 2018
0.0370
0.0399
0.0370
0.0399
39,000
+0.00(+7.84%)
May 17, 2018
0.0399
0.0399
0.0370
0.0370
11,100
-0.00(-6.80%)
May 16, 2018
0.0370
0.0397
0.0370
0.0397
18,499
-0.00(-0.75%)
May 15, 2018
0.0370
0.0400
0.0370
0.0400
111,000
+0.00(+5.26%)
May 14, 2018
0.0380
0.0389
0.0320
0.0380
107,250
-0.00(-1.04%)
May 11, 2018
0.0360
0.0399
0.0360
0.0384
103,120
+0.00(+3.78%)
May 10, 2018
0.0370
0.0370
0.0370
0.0370
56,792
+0.00(+2.78%)
May 09, 2018
0.0355
0.0390
0.0355
0.0360
27,000
+0.00(+5.88%)
May 08, 2018
0.0340
0.0340
0.0340
0.0340
15,000
-0.00(-4.23%)
May 07, 2018
0.0340
0.0355
0.0340
0.0355
24,000
+0.00(+0.00%)
May 04, 2018
0.0355
0.0355
0.0354
0.0355
26,000
+0.00(+0.00%)
May 03, 2018
0.0355
0.0355
0.0355
0.0355
1,000
+0.00(+0.00%)
May 02, 2018
0.0340
0.0355
0.0320
0.0355
150,790
+0.00(+2.01%)
May 01, 2018
0.0340
0.0365
0.0300
0.0348
388,063
+0.00(+0.87%)
Apr 30, 2018
0.0350
0.0370
0.0340
0.0345
47,400
-0.00(-5.35%)
Apr 27, 2018
0.0369
0.0369
0.0340
0.0365
102,365
+0.00(+2.82%)
Apr 26, 2018
0.0330
0.0370
0.0323
0.0355
57,235
+0.00(+5.51%)
Apr 25, 2018
0.0340
0.0341
0.0330
0.0336
263,000
-0.00(-1.18%)
Apr 24, 2018
0.0325
0.0384
0.0325
0.0340
512,140
+0.00(+4.62%)
Apr 23, 2018
0.0315
0.0350
0.0300
0.0325
807,036
+0.00(+1.25%)
Apr 20, 2018
0.0450
0.0489
0.0320
0.0321
725,045
-0.02(-33.13%)
Apr 19, 2018
0.0500
0.0500
0.0480
0.0480
27,650
-0.00(-7.51%)
Apr 18, 2018
0.0490
0.0534
0.0490
0.0519
16,401
+0.00(+0.00%)
Apr 17, 2018
0.0561
0.0561
0.0519
0.0519
6,000
-0.01(-11.28%)
Apr 16, 2018
0.0585
0.0585
0.0585
0.0585
1,000
+0.01(+18.18%)
Apr 13, 2018
0.0522
0.0530
0.0481
0.0495
75,565
-0.01(-9.34%)
Apr 12, 2018
0.0600
0.0634
0.0512
0.0546
162,875
-0.01(-15.22%)
Apr 11, 2018
0.0630
0.0660
0.0591
0.0644
199,895
+0.00(+7.51%)
Apr 10, 2018
0.0600
0.0748
0.0540
0.0599
1,351,759
+0.00(+0.67%)
Apr 09, 2018
0.0475
0.0600
0.0475
0.0595
18,399
-0.00(-0.83%)
Apr 06, 2018
0.0490
0.0600
0.0490
0.0600
34,890
+0.01(+22.45%)
Apr 05, 2018
0.0490
0.0490
0.0490
0.0490
1,000
+0.00(+0.00%)
Apr 04, 2018
0.0490
0.0490
0.0451
0.0490
37,110
+0.00(+0.00%)
Apr 03, 2018
0.0500
0.0500
0.0440
0.0490
126,140
+0.01(+22.50%)
Apr 02, 2018
0.0500
0.0502
0.0400
0.0400
149,289
-0.01(-20.00%)
Mar 29, 2018
0.0500
0.0500
0.0500
0
+0.00(+5.04%)
Mar 28, 2018
0.0500
0.0502
0.0452
0.0476
52,600
-0.00(-5.18%)
Mar 27, 2018
0.0500
0.0504
0.0475
0.0502
55,800
-0.00(-0.59%)
Mar 26, 2018
0.0499
0.0505
0.0451
0.0505
27,275
+0.00(+1.00%)
Mar 23, 2018
0.0500
0.0504
0.0440
0.0500
33,300
-0.00(-0.99%)
Mar 22, 2018
0.0423
0.0531
0.0422
0.0505
50,052
+0.01(+12.22%)
Mar 21, 2018
0.0499
0.0499
0.0449
0.0450
124,650
+0.00(+0.00%)
Mar 20, 2018
0.0470
0.0500
0.0450
0.0450
121,100
-0.01(-10.00%)
Mar 19, 2018
0.0499
0.0500
0.0451
0.0500
27,000
+0.00(+0.00%)
Mar 16, 2018
0.0460
0.0560
0.0460
0.0500
23,689
+0.00(+0.00%)
Mar 15, 2018
0.0500
0.0500
0.0492
0.0500
32,480
+0.00(+0.00%)
Mar 14, 2018
0.0520
0.0520
0.0451
0.0500
44,500
+0.00(+4.17%)
Mar 13, 2018
0.0500
0.0500
0.0480
0.0480
12,650
-0.01(-10.28%)
Mar 12, 2018
0.0560
0.0560
0.0450
0.0535
236,656
-0.00(-2.90%)
Mar 09, 2018
0.0558
0.0559
0.0512
0.0551
103,774
-0.00(-1.43%)
Mar 08, 2018
0.0575
0.0575
0.0485
0.0559
29,500
-0.00(-3.29%)
Mar 07, 2018
0.0500
0.0580
0.0482
0.0578
50,773
-0.00(-2.86%)
Mar 06, 2018
0.0600
0.0600
0.0477
0.0595
73,681
-0.00(-0.83%)
Mar 05, 2018
0.0600
0.0600
0.0600
0.0600
48,500
+0.01(+15.74%)
Mar 02, 2018
0.0599
0.0599
0.0512
0.0518
254,900
-0.01(-13.46%)
Mar 01, 2018
0.0490
0.0599
0.0471
0.0599
268,335
+0.01(+24.79%)
Feb 28, 2018
0.0500
0.0500
0.0480
0.0480
33,289
+0.00(+9.09%)
Feb 27, 2018
0.0470
0.0480
0.0429
0.0440
290,431
+0.00(+4.76%)
Feb 26, 2018
0.0399
0.0489
0.0398
0.0420
269,600
+0.00(+13.21%)
Feb 23, 2018
0.0372
0.0423
0.0371
0.0371
119,682
-0.01(-15.68%)
Feb 22, 2018
0.0415
0.0446
0.0415
0.0440
32,130
+0.00(+5.26%)
Feb 21, 2018
0.0402
0.0440
0.0402
0.0418
76,704
+0.00(+3.72%)
Feb 20, 2018
0.0376
0.0488
0.0362
0.0403
663,375
+0.00(+8.92%)
Feb 16, 2018
0.0370
0.0370
0.0370
0
+0.00(+2.78%)
Feb 15, 2018
0.0360
0.0360
0.0360
0.0360
38,316
+0.00(+2.86%)
Feb 14, 2018
0.0350
0.0350
0.0350
0.0350
8,000
+0.00(+7.69%)
Feb 13, 2018
0.0324
0.0348
0.0324
0.0325
25,800
-0.01(-13.86%)
Feb 12, 2018
0.0360
0.0377
0.0360
0.0377
4,550
+0.00(+3.65%)
Feb 09, 2018
0.0379
0.0379
0.0310
0.0364
156,200
+0.00(+13.75%)
Feb 08, 2018
0.0380
0.0380
0.0320
0.0320
338,641
-0.01(-15.79%)
Feb 07, 2018
0.0380
0.0325
0.0380
98,316
+0.01(+16.92%)
Feb 06, 2018
0.0320
0.0384
0.0311
0.0325
313,350
+0.00(+1.25%)
Feb 05, 2018
0.0390
0.0390
0.0321
0.0321
61,500
+0.00(+0.31%)
Feb 02, 2018
0.0320
0.0355
0.0320
0.0320
88,000
-0.01(-17.95%)
Feb 01, 2018
0.0350
0.0390
0.0340
0.0390
89,103
+0.00(+11.43%)
Jan 31, 2018
0.0358
0.0358
0.0350
0.0350
136,163
-0.00(-2.23%)
Jan 30, 2018
0.0321
0.0358
0.0321
0.0358
58,300
+0.00(+3.77%)
Jan 29, 2018
0.0330
0.0360
0.0321
0.0345
56,900
-0.00(-4.17%)
Jan 26, 2018
0.0360
0.0360
0.0360
0.0360
15,600
-0.00(-0.47%)
Jan 25, 2018
0.0360
0.0368
0.0308
0.0362
135,664
-0.00(-2.24%)
Jan 24, 2018
0.0351
0.0370
0.0317
0.0370
271,500
+0.00(+5.71%)
Jan 23, 2018
0.0304
0.0390
0.0304
0.0350
85,220
+0.00(+14.01%)
Jan 22, 2018
0.0331
0.0345
0.0304
0.0307
251,000
-0.00(-6.97%)
Jan 19, 2018
0.0330
0.0330
0.0330
0.0330
10,000
-0.00(-2.94%)
Jan 17, 2018
0.0340
0.0340
0.0340
0
-0.00(-12.82%)
Jan 16, 2018
0.0306
0.3960
0.0306
0.0390
289,800
+0.01(+27.20%)
Jan 12, 2018
0.0307
0.0307
0.0307
0
-0.00(-1.10%)
Jan 11, 2018
0.0382
0.0382
0.0310
66,000
-0.01(-18.88%)
Jan 10, 2018
0.0329
0.0382
0.0329
0.0382
16,500
+0.01(+16.53%)
Jan 09, 2018
0.0308
0.0333
0.0300
0.0328
76,000
+0.00(+2.48%)
Jan 08, 2018
0.0330
0.0359
0.0320
0.0320
104,000
-0.00(-3.03%)
Jan 04, 2018
0.0330
0.0330
0.0330
0
+0.00(+2.80%)
Jan 03, 2018
0.0371
0.0399
0.0321
0.0321
54,087
-0.00(-10.68%)
Jan 02, 2018
0.0325
0.0359
0.0320
0.0359
40,200
+0.00(+12.31%)
Dec 29, 2017
0.0320
0.0320
0.0320
0
+0.00(+5.96%)
Dec 28, 2017
0.0314
0.0314
0.0301
0.0302
43,800
-0.00(-5.62%)
Dec 27, 2017
0.0321
0.0370
0.0320
0.0320
106,000
-0.00(-13.51%)
Dec 26, 2017
0.0379
0.0379
0.0360
0.0370
47,988
+0.00(+2.67%)
Dec 22, 2017
0.0370
0.0399
0.0360
0.0360
47,000
-0.00(-5.16%)
Dec 21, 2017
0.0350
0.0380
0.0350
0.0380
96,321
+0.00(+11.76%)
Dec 20, 2017
0.0324
0.0360
0.0324
0.0340
8,430
+0.00(+4.94%)
Dec 19, 2017
0.0324
0.0325
0.0324
0.0324
10,450
+0.00(+0.00%)
Dec 18, 2017
0.0361
0.0361
0.0324
0.0324
10,354
-0.00(-0.23%)
Dec 15, 2017
0.0324
0.0325
0.0324
0.0325
5,450
+0.00(+0.23%)
Dec 14, 2017
0.0316
0.0324
0.0310
0.0324
90,000
+0.00(+0.12%)
Dec 13, 2017
0.0320
0.0324
0.0320
0.0324
10,000
+0.00(+2.08%)
Dec 12, 2017
0.0327
0.0327
0.0316
0.0317
71,271
+0.00(+1.93%)
Dec 11, 2017
0.0317
0.0324
0.0312
0.0311
65,450
+0.00(+0.00%)
Dec 08, 2017
0.0332
0.0337
0.0311
0.0311
195,980
-0.00(-8.53%)
Dec 07, 2017
0.0322
0.0350
0.0320
0.0340
97,400
+0.00(+0.89%)
Dec 06, 2017
0.0372
0.0380
0.0337
0.0337
35,500
-0.00(-5.50%)
Dec 05, 2017
0.0429
0.0429
0.0338
0.0357
31,405
-0.01(-16.87%)
Dec 04, 2017
0.0399
0.0429
0.0399
0.0429
70,250
+0.00(+7.52%)
Dec 01, 2017
0.0400
0.0400
0.0335
0.0399
21,500
+0.01(+30.39%)
Nov 30, 2017
0.0360
0.0360
0.0306
0.0306
171,771
-0.01(-17.30%)
Nov 29, 2017
0.0352
0.0399
0.0341
0.0370
34,293
+0.00(+5.11%)
Nov 28, 2017
0.0397
0.0400
0.0303
0.0352
146,173
-0.00(-4.61%)
Nov 27, 2017
0.0346
0.0369
0.0346
0.0369
35,000
+0.00(+3.51%)
Nov 24, 2017
0.0360
0.0360
0.0346
0.0357
30,000
-0.00(-10.65%)
Nov 22, 2017
0.0375
0.0399
0.0375
0.0399
31,500
+0.00(+3.91%)
Nov 21, 2017
0.0450
0.0450
0.0384
0.0384
28,000
-0.01(-12.73%)
Nov 20, 2017
0.0440
0.0450
0.0440
0.0440
22,500
+0.00(+4.14%)
Nov 15, 2017
0.0423
0.0423
0.0423
0
+0.01(+13.58%)
Nov 14, 2017
0.0347
0.0372
0.0347
0.0372
77,430
+0.00(+1.64%)
Nov 13, 2017
0.0359
0.0477
0.0359
0.0366
44,570
-0.01(-22.13%)
Nov 10, 2017
0.0470
0.0470
0.0470
0.0470
10,000
+0.00(+4.44%)
Nov 09, 2017
0.0404
0.0450
0.0404
0.0450
129,259
+0.01(+33.14%)
Nov 08, 2017
0.0338
0.0338
0.0338
0.0338
20,000
-0.00(-3.43%)
Nov 07, 2017
0.0340
0.0350
0.0340
0.0350
33,000
+0.00(+2.94%)
Nov 06, 2017
0.0409
0.0409
0.0340
0.0340
45,390
-0.01(-16.87%)
Nov 02, 2017
0.0409
0.0409
0.0409
0
+0.00(+0.00%)
Nov 01, 2017
0.0330
0.0409
0.0330
0.0409
346,600
+0.01(+18.55%)
Oct 31, 2017
0.0378
0.0378
0.0340
0.0345
27,272
-0.00(-1.43%)
Oct 30, 2017
0.0388
0.0400
0.0350
0.0350
57,098
-0.00(-9.79%)
Oct 27, 2017
0.0400
0.0409
0.0388
0.0388
61,375
-0.00(-3.00%)
Oct 26, 2017
0.0400
0.0400
0.0400
0.0400
67,114
+0.00(+0.00%)
Oct 25, 2017
0.0389
0.0400
0.0335
0.0400
193,211
+0.00(+3.90%)
Oct 24, 2017
0.0390
0.0390
0.0380
0.0385
62,845
+0.00(+2.12%)
Oct 23, 2017
0.0331
0.0400
0.0331
0.0377
283,667
+0.00(+10.88%)
Oct 20, 2017
0.0331
0.0340
0.0331
0.0340
33,000
-0.00(-5.56%)
Oct 19, 2017
0.0360
0.0360
0.0360
0.0360
5,600
+0.00(+0.00%)
Oct 18, 2017
0.0360
0.0360
0.0360
0.0360
13,900
+0.00(+0.00%)
Oct 17, 2017
0.0350
0.0371
0.0350
0.0360
39,000
-0.00(-11.98%)
Oct 16, 2017
0.0400
0.0410
0.0400
0.0409
34,500
+0.00(+2.25%)
Oct 13, 2017
0.0400
0.0400
0.0400
0.0400
21,000
+0.00(+0.00%)
Oct 12, 2017
0.0351
0.0400
0.0351
0.0400
60,213
+0.00(+5.26%)
Oct 11, 2017
0.0400
0.0400
0.0380
0.0380
58,500
+0.00(+8.57%)
Oct 10, 2017
0.0400
0.0400
0.0350
0.0350
203,000
-0.01(-14.63%)
Oct 09, 2017
0.0359
0.0410
0.0296
0.0410
638,738
+0.00(+10.51%)
Oct 06, 2017
0.0378
0.0380
0.0371
0.0371
37,400
-0.00(-7.25%)
Oct 05, 2017
0.0401
0.0437
0.0400
0.0400
106,258
-0.00(-0.50%)
Oct 04, 2017
0.0403
0.0447
0.0400
0.0402
68,100
-0.00(-0.50%)
Oct 03, 2017
0.0416
0.0450
0.0403
0.0404
106,962
-0.00(-3.12%)
Oct 02, 2017
0.0480
0.0480
0.0417
0.0417
171,300
-0.00(-0.95%)
Sep 29, 2017
0.0450
0.0478
0.0421
0.0421
48,200
-0.00(-6.44%)
Sep 28, 2017
0.0450
0.0450
0.0450
0.0450
15,000
-0.00(-3.23%)
Sep 27, 2017
0.0415
0.0470
0.0415
0.0465
32,500
-0.00(-1.06%)
Sep 26, 2017
0.0425
0.0497
0.0400
0.0470
275,846
+0.01(+16.92%)
Sep 25, 2017
0.0455
0.0455
0.0402
0.0402
36,186
-0.01(-11.65%)
Sep 22, 2017
0.0400
0.0455
0.0400
0.0455
39,864
+0.00(+4.10%)
Sep 21, 2017
0.0439
0.0439
0.0437
0.0437
9,000
-0.00(-2.87%)
Sep 20, 2017
0.0446
0.0450
0.0402
0.0450
103,833
-0.00(-7.98%)
Sep 19, 2017
0.0422
0.0489
0.0422
0.0489
107,000
+0.01(+20.44%)
Sep 18, 2017
0.0495
0.0495
0.0402
0.0406
80,500
-0.00(-6.67%)
Sep 15, 2017
0.0425
0.0495
0.0425
0.0435
27,842
-0.01(-12.12%)
Sep 14, 2017
0.0495
0.0495
0.0495
0.0495
5,000
+0.00(+0.00%)
Sep 13, 2017
0.0495
0.0495
0.0495
0.0495
10,000
+0.00(+9.76%)
Sep 12, 2017
0.0401
0.0451
0.0401
0.0451
76,752
-0.00(-5.05%)
Sep 11, 2017
0.0450
0.0475
0.0420
0.0475
22,351
-0.00(-1.04%)
Sep 08, 2017
0.0475
0.0480
0.0450
0.0480
41,053
-0.00(-2.04%)
Sep 07, 2017
0.0500
0.0500
0.0403
0.0490
50,280
-0.00(-2.00%)
Sep 06, 2017
0.0490
0.0500
0.0490
0.0500
50,555
+0.00(+0.00%)
Sep 05, 2017
0.0459
0.0500
0.0404
0.0500
128,692
+0.01(+13.64%)
Sep 01, 2017
0.0440
0.0440
0.0440
0.0440
5,000
-0.00(-2.53%)
Aug 31, 2017
0.0440
0.0489
0.0440
0.0451
55,896
+0.00(+4.73%)
Aug 30, 2017
0.0500
0.0500
0.0431
0.0431
113,262
-0.01(-13.80%)
Aug 29, 2017
0.0459
0.0500
0.0459
0.0500
284,298
+0.00(+9.89%)
Aug 28, 2017
0.0467
0.0494
0.0447
0.0455
74,521
+0.00(+5.81%)
Aug 25, 2017
0.0480
0.0480
0.0420
0.0430
207,078
-0.00(-4.44%)
Aug 24, 2017
0.0404
0.0500
0.0404
0.0450
98,526
-0.00(-5.06%)
Aug 23, 2017
0.0450
0.0500
0.0407
0.0474
15,942
+0.01(+12.86%)
Aug 22, 2017
0.0434
0.0450
0.0418
0.0420
352,493
-0.00(-2.01%)
Aug 21, 2017
0.0434
0.0500
0.0406
0.0429
163,900
-0.00(-0.56%)
Aug 18, 2017
0.0500
0.0510
0.0431
0.0431
291,387
-0.01(-21.64%)
Aug 17, 2017
0.0550
0.0550
0.0550
0.0550
10,000
+0.00(+2.04%)
Aug 16, 2017
0.0548
0.0548
0.0410
0.0539
162,666
-0.00(-1.82%)
Aug 15, 2017
0.0551
0.0575
0.0520
0.0549
140,879
-0.00(-0.36%)
Aug 14, 2017
0.0669
0.0669
0.0551
0.0551
175,264
-0.01(-16.26%)
Aug 11, 2017
0.0600
0.0695
0.0600
0.0658
134,600
+0.01(+9.67%)
Aug 10, 2017
0.0674
0.0674
0.0600
0.0600
43,200
-0.00(-0.17%)
Aug 09, 2017
0.0675
0.0675
0.0601
0.0601
48,300
-0.01(-10.96%)
Aug 08, 2017
0.0640
0.0675
0.0640
0.0675
36,180
+0.00(+5.41%)
Aug 07, 2017
0.0625
0.0640
0.0625
0.0640
9,458
+0.00(+2.46%)
Aug 04, 2017
0.0512
0.0670
0.0500
0.0625
213,522
+0.01(+21.69%)
Aug 03, 2017
0.0518
0.0518
0.0512
0.0514
56,619
-0.00(-1.04%)
Aug 02, 2017
0.0523
0.0570
0.0512
0.0519
102,082
-0.00(-0.76%)
Aug 01, 2017
0.0551
0.0551
0.0523
0.0523
10,300
-0.00(-5.60%)
Jul 31, 2017
0.0650
0.0730
0.0505
0.0554
322,228
-0.01(-12.20%)
Jul 28, 2017
0.0690
0.0690
0.0631
0.0631
50,000
-0.00(-1.56%)
Jul 27, 2017
0.0680
0.0680
0.0641
0.0641
22,800
-0.00(-7.10%)
Jul 26, 2017
0.0690
0.0690
0.0690
0.0690
7,000
+0.00(+1.74%)
Jul 25, 2017
0.0631
0.0690
0.0631
0.0678
5,000
+0.00(+7.48%)
Jul 24, 2017
0.0730
0.0730
0.0631
0.0631
98,628
-0.01(-9.86%)
Jul 20, 2017
0.0700
0.0700
0.0700
0
+0.00(+1.33%)
Jul 19, 2017
0.0660
0.0691
0.0660
0.0691
18,900
+0.00(+1.59%)
Jul 18, 2017
0.0700
0.0700
0.0680
0.0680
21,800
-0.00(-2.86%)
Jul 17, 2017
0.0680
0.0700
0.0660
0.0700
38,746
+0.00(+2.94%)
Jul 14, 2017
0.0660
0.0680
0.0660
0.0680
43,750
+0.00(+3.03%)
Jul 13, 2017
0.0680
0.0680
0.0660
0.0660
34,968
-0.00(-2.94%)
Jul 12, 2017
0.0675
0.0735
0.0675
0.0680
58,100
-0.00(-5.56%)
Jul 10, 2017
0.0720
0.0720
0.0720
0
-0.00(-1.37%)
Jul 07, 2017
0.0740
0.0750
0.0670
0.0730
135,574
+0.00(+4.29%)
Jul 06, 2017
0.0676
0.0700
0.0676
0.0700
24,000
-0.00(-3.45%)
Jul 05, 2017
0.0740
0.0740
0.0720
0.0725
57,464
+0.00(+7.25%)
Jul 03, 2017
0.0676
0.0676
0.0676
0.0676
1,000
-0.00(-5.34%)
Jun 30, 2017
0.0720
0.0720
0.0660
0.0714
49,000
-0.00(-0.82%)
Jun 29, 2017
0.0678
0.0720
0.0667
0.0720
10,210
+0.01(+8.43%)
Jun 28, 2017
0.0664
0.0664
0.0664
0.0664
10,000
-0.00(-5.14%)
Jun 26, 2017
0.0700
0.0700
0.0700
0
-0.00(-5.82%)
Jun 23, 2017
0.0690
0.0743
0.0690
0.0743
106,295
+0.00(+3.23%)
Jun 22, 2017
0.0720
0.0720
0.0720
0.0720
3,000
+0.01(+10.77%)
Jun 21, 2017
0.0744
0.0744
0.0650
0.0650
71,000
+0.00(+0.00%)
Jun 20, 2017
0.0744
0.0744
0.0650
0.0650
12,000
-0.01(-12.75%)
Jun 19, 2017
0.0719
0.0745
0.0719
0.0745
110,000
+0.00(+2.80%)
Jun 16, 2017
0.0612
0.0745
0.0612
0.0725
267,338
+0.01(+14.28%)
Jun 15, 2017
0.0634
0.0634
0.0634
0.0634
13,750
+0.00(+3.95%)
Jun 14, 2017
0.0600
0.0649
0.0600
0.0610
20,300
-0.00(-0.33%)
Jun 13, 2017
0.0725
0.0745
0.0610
0.0612
289,407
-0.01(-10.00%)
Jun 12, 2017
0.0750
0.0750
0.0610
0.0680
168,100
-0.00(-6.21%)
Jun 09, 2017
0.0725
0.0725
0.0660
0.0725
29,500
+0.00(+3.57%)
Jun 08, 2017
0.0700
0.0700
0.0700
0.0700
17,015
-0.00(-3.45%)
Jun 07, 2017
0.0710
0.0725
0.0700
0.0725
69,000
+0.00(+3.57%)
Jun 06, 2017
0.0693
0.0702
0.0661
0.0700
45,652
+0.00(+0.57%)
Jun 05, 2017
0.0720
0.0750
0.0690
0.0696
116,694
-0.00(-3.87%)
Jun 02, 2017
0.0670
0.0740
0.0670
0.0724
63,087
+0.01(+8.06%)
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.