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
Australis Capital Inc
(OP:
AUSAF
)
0.0001
UNCHANGED
Last Price
Updated: 2:21 PM EDT, May 15, 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 28, 2021
0.2366
0.2366
0.2200
0.2247
98,376
-0.00(-1.92%)
May 27, 2021
0.2300
0.2300
0.2194
0.2291
144,274
-0.01(-2.84%)
May 26, 2021
0.2200
0.2398
0.2200
0.2358
90,705
-0.00(-0.34%)
May 25, 2021
0.2428
0.2428
0.2305
0.2366
85,089
+0.01(+2.87%)
May 24, 2021
0.2185
0.2399
0.2160
0.2300
21,168
-0.01(-2.58%)
May 21, 2021
0.2334
0.2361
0.2309
0.2361
55,049
+0.00(+1.50%)
May 20, 2021
0.2341
0.2341
0.2231
0.2326
99,600
+0.00(+1.13%)
May 19, 2021
0.2323
0.2324
0.2209
0.2300
54,414
+0.00(+0.83%)
May 18, 2021
0.2286
0.2400
0.2164
0.2281
203,205
-0.00(-1.89%)
May 17, 2021
0.2500
0.2559
0.2220
0.2325
188,324
-0.02(-7.00%)
May 14, 2021
0.2401
0.2535
0.2381
0.2500
101,550
+0.00(+1.17%)
May 13, 2021
0.2500
0.2576
0.2292
0.2471
133,962
-0.00(-1.91%)
May 12, 2021
0.2530
0.2686
0.2479
0.2519
174,087
-0.00(-1.41%)
May 11, 2021
0.2569
0.2648
0.2512
0.2555
71,625
-0.01(-3.51%)
May 10, 2021
0.2648
0.2783
0.2610
0.2648
196,437
-0.01(-4.20%)
May 07, 2021
0.2700
0.2840
0.2610
0.2764
87,470
-0.01(-1.92%)
May 06, 2021
0.2800
0.2877
0.2700
0.2818
147,762
-0.00(-1.67%)
May 05, 2021
0.2911
0.2911
0.2725
0.2866
26,912
-0.00(-1.17%)
May 04, 2021
0.2740
0.2973
0.2625
0.2900
190,769
+0.02(+7.01%)
May 03, 2021
0.3000
0.3000
0.2650
0.2710
140,329
-0.02(-7.35%)
Apr 30, 2021
0.3095
0.3100
0.2850
0.2925
189,400
-0.01(-3.11%)
Apr 29, 2021
0.2848
0.3100
0.2799
0.3019
368,629
+0.02(+8.56%)
Apr 28, 2021
0.2800
0.2800
0.2610
0.2781
62,840
+0.02(+6.55%)
Apr 27, 2021
0.2700
0.2820
0.2600
0.2610
29,435
-0.01(-5.26%)
Apr 26, 2021
0.2790
0.2790
0.2610
0.2755
104,393
+0.01(+4.04%)
Apr 23, 2021
0.2830
0.2830
0.2621
0.2648
136,000
+0.00(+1.85%)
Apr 22, 2021
0.2796
0.2950
0.2600
0.2600
102,543
-0.01(-2.84%)
Apr 21, 2021
0.2726
0.2808
0.2676
0.2676
141,067
-0.00(-0.96%)
Apr 20, 2021
0.2990
0.2990
0.2584
0.2702
104,733
-0.01(-3.47%)
Apr 19, 2021
0.2552
0.2961
0.2500
0.2799
131,857
+0.03(+10.59%)
Apr 16, 2021
0.2689
0.2803
0.2453
0.2531
134,600
-0.02(-7.96%)
Apr 15, 2021
0.2959
0.2961
0.2735
0.2750
97,788
-0.02(-7.06%)
Apr 14, 2021
0.3150
0.3150
0.2898
0.2959
87,020
-0.00(-1.40%)
Apr 13, 2021
0.2950
0.3041
0.2900
0.3001
120,634
+0.00(+0.03%)
Apr 12, 2021
0.3147
0.3147
0.2883
0.3000
222,355
-0.01(-3.23%)
Apr 09, 2021
0.3010
0.3238
0.3010
0.3100
177,300
+0.00(+0.00%)
Apr 08, 2021
0.3100
0.3132
0.3040
0.3100
68,404
+0.00(+0.16%)
Apr 07, 2021
0.3100
0.3175
0.3088
0.3095
138,834
-0.00(-1.40%)
Apr 06, 2021
0.3100
0.3220
0.3100
0.3139
119,708
-0.01(-3.06%)
Apr 05, 2021
0.3183
0.3238
0.3128
0.3238
68,694
+0.01(+4.22%)
Apr 01, 2021
0.3306
0.3306
0.3083
0.3107
89,400
-0.01(-3.21%)
Mar 31, 2021
0.3254
0.3291
0.3150
0.3210
127,679
+0.00(+1.36%)
Mar 30, 2021
0.3246
0.3246
0.2986
0.3167
21,137
+0.01(+2.16%)
Mar 29, 2021
0.3150
0.3341
0.3100
0.3100
134,268
-0.01(-2.91%)
Mar 26, 2021
0.3581
0.3581
0.3100
0.3193
191,400
-0.03(-8.12%)
Mar 25, 2021
0.3810
0.3810
0.3400
0.3475
63,399
-0.01(-2.80%)
Mar 24, 2021
0.3750
0.3754
0.3571
0.3575
66,271
-0.01(-2.62%)
Mar 23, 2021
0.3783
0.3785
0.3537
0.3671
15,120
-0.01(-3.34%)
Mar 22, 2021
0.3957
0.3957
0.3706
0.3798
54,035
-0.01(-2.16%)
Mar 19, 2021
0.3650
0.3900
0.3639
0.3882
104,400
+0.02(+4.08%)
Mar 18, 2021
0.3632
0.3869
0.3632
0.3730
49,518
+0.01(+1.91%)
Mar 17, 2021
0.3813
0.3836
0.3660
0.3660
62,992
-0.01(-2.27%)
Mar 16, 2021
0.3601
0.3995
0.3601
0.3745
23,517
-0.02(-3.85%)
Mar 15, 2021
0.3995
0.4110
0.3798
0.3895
193,286
+0.03(+8.16%)
Mar 12, 2021
0.3502
0.3755
0.3502
0.3601
49,900
+0.00(+0.50%)
Mar 11, 2021
0.3440
0.3666
0.3440
0.3583
163,308
-0.00(-0.89%)
Mar 10, 2021
0.3633
0.3725
0.3547
0.3615
40,661
-0.01(-1.77%)
Mar 09, 2021
0.3450
0.3811
0.3450
0.3680
104,510
+0.01(+2.82%)
Mar 08, 2021
0.3597
0.3700
0.3432
0.3579
50,485
+0.01(+3.59%)
Mar 05, 2021
0.3512
0.3568
0.3200
0.3455
163,400
+0.01(+3.69%)
Mar 04, 2021
0.3575
0.3808
0.3332
0.3332
171,036
-0.03(-8.96%)
Mar 03, 2021
0.3754
0.3805
0.3613
0.3660
95,348
-0.01(-2.99%)
Mar 02, 2021
0.3968
0.3968
0.3631
0.3773
210,965
-0.00(-1.10%)
Mar 01, 2021
0.3825
0.3900
0.3766
0.3815
112,331
-0.00(-0.75%)
Feb 26, 2021
0.4210
0.4210
0.3772
0.3844
145,000
-0.02(-5.20%)
Feb 25, 2021
0.4260
0.4260
0.3925
0.4055
469,940
+0.01(+2.66%)
Feb 24, 2021
0.4500
0.4670
0.3898
0.3950
645,238
-0.01(-3.66%)
Feb 19, 2021
0.4100
0.4100
0.4100
0
+0.03(+6.88%)
Feb 18, 2021
0.3784
0.3912
0.3634
0.3836
160,911
-0.00(-0.57%)
Feb 17, 2021
0.3900
0.3939
0.3601
0.3858
214,291
-0.01(-2.25%)
Feb 16, 2021
0.3965
0.4360
0.3875
0.3947
215,331
+0.00(+0.05%)
Feb 12, 2021
0.3830
0.4021
0.3827
0.3945
167,800
+0.02(+4.89%)
Feb 11, 2021
0.4329
0.4329
0.3700
0.3761
353,459
-0.04(-9.55%)
Feb 10, 2021
0.4362
0.4376
0.3930
0.4158
417,308
-0.00(-0.29%)
Feb 09, 2021
0.3850
0.4250
0.3745
0.4170
765,116
+0.05(+12.70%)
Feb 08, 2021
0.3500
0.3700
0.3279
0.3700
609,883
+0.04(+11.11%)
Feb 05, 2021
0.3475
0.3475
0.3205
0.3330
190,300
+0.01(+2.18%)
Feb 04, 2021
0.3445
0.3620
0.3102
0.3259
459,653
-0.01(-3.64%)
Feb 03, 2021
0.3130
0.3389
0.3048
0.3382
832,430
+0.04(+13.19%)
Feb 02, 2021
0.3100
0.3117
0.2900
0.2988
359,529
-0.01(-1.68%)
Feb 01, 2021
0.3075
0.3200
0.3000
0.3039
361,456
-0.01(-4.40%)
Jan 29, 2021
0.3270
0.3270
0.2800
0.3179
510,400
-0.00(-0.72%)
Jan 28, 2021
0.3300
0.3529
0.3111
0.3202
638,447
-0.02(-6.18%)
Jan 27, 2021
0.3630
0.3809
0.3300
0.3413
654,721
-0.04(-11.40%)
Jan 26, 2021
0.3829
0.4098
0.3829
0.3852
296,847
+0.00(+1.10%)
Jan 25, 2021
0.3753
0.3983
0.3629
0.3810
328,595
-0.03(-7.05%)
Jan 22, 2021
0.4000
0.4190
0.3924
0.4099
271,100
+0.01(+3.41%)
Jan 21, 2021
0.4015
0.4129
0.3820
0.3964
200,259
+0.00(+0.87%)
Jan 20, 2021
0.4500
0.4500
0.3859
0.3930
699,486
-0.04(-8.58%)
Jan 19, 2021
0.4640
0.4800
0.3878
0.4299
456,836
+0.02(+5.14%)
Jan 15, 2021
0.3600
0.4255
0.3179
0.4089
780,200
+0.05(+14.54%)
Jan 14, 2021
0.4375
0.4642
0.3483
0.3570
1,704,475
-0.10(-21.90%)
Jan 13, 2021
0.5300
0.5638
0.4236
0.4571
1,056,389
-0.06(-10.83%)
Jan 12, 2021
0.5340
0.6027
0.4607
0.5126
1,378,492
+0.01(+2.52%)
Jan 11, 2021
0.3507
0.5506
0.3507
0.5000
1,732,395
+0.15(+44.13%)
Jan 08, 2021
0.3433
0.3757
0.2800
0.3469
1,555,200
+0.04(+14.68%)
Jan 07, 2021
0.2300
0.3052
0.2200
0.3025
1,294,087
+0.09(+44.12%)
Jan 06, 2021
0.1886
0.2290
0.1700
0.2099
1,630,104
+0.06(+37.19%)
Jan 04, 2021
0.1530
0.1530
0.1530
0
+0.02(+15.56%)
Dec 31, 2020
0.1324
0.1324
0.1324
192,689
+0.01(+7.91%)
Dec 30, 2020
0.1175
0.1263
0.1129
0.1227
192,689
+0.01(+6.70%)
Dec 29, 2020
0.1150
0.1202
0.1127
0.1150
40,817
-0.00(-2.13%)
Dec 28, 2020
0.1520
0.1520
0.1175
0.1175
25,243
+0.00(+0.86%)
Dec 24, 2020
0.1200
0.1200
0.1154
0.1165
13,500
-0.00(-2.92%)
Dec 23, 2020
0.1204
0.1220
0.1181
0.1200
50,046
-0.00(-0.83%)
Dec 22, 2020
0.1150
0.1239
0.1150
0.1210
25,505
+0.01(+4.85%)
Dec 21, 2020
0.1209
0.1209
0.1154
0.1154
27,001
-0.01(-5.80%)
Dec 18, 2020
0.1030
0.1239
0.1030
0.1225
77,100
-0.00(-1.13%)
Dec 17, 2020
0.1250
0.1285
0.1140
0.1239
112,061
+0.00(+2.57%)
Dec 16, 2020
0.1230
0.1255
0.1208
0.1208
33,760
+0.00(+0.67%)
Dec 15, 2020
0.1239
0.1293
0.1160
0.1200
47,755
-0.01(-5.51%)
Dec 14, 2020
0.1260
0.1350
0.1200
0.1270
19,582
-0.01(-6.27%)
Dec 11, 2020
0.1444
0.1460
0.1260
0.1355
127,000
-0.00(-2.10%)
Dec 10, 2020
0.1301
0.1384
0.1240
0.1384
84,492
+0.01(+5.25%)
Dec 09, 2020
0.1408
0.1486
0.1306
0.1315
39,332
-0.01(-6.41%)
Dec 08, 2020
0.1250
0.1405
0.1250
0.1405
24,861
+0.00(+1.30%)
Dec 07, 2020
0.1660
0.1660
0.1310
0.1387
119,217
-0.01(-5.97%)
Dec 04, 2020
0.1500
0.1560
0.1410
0.1475
63,300
+0.00(+0.34%)
Dec 03, 2020
0.1562
0.1562
0.1400
0.1470
41,988
-0.01(-3.48%)
Dec 02, 2020
0.1410
0.1523
0.1310
0.1523
31,734
+0.01(+6.73%)
Dec 01, 2020
0.1410
0.1578
0.1410
0.1427
75,700
-0.01(-4.23%)
Nov 30, 2020
0.1550
0.1640
0.1455
0.1490
114,571
-0.01(-6.88%)
Nov 27, 2020
0.1657
0.1743
0.1600
0.1600
26,500
+0.01(+5.12%)
Nov 25, 2020
0.1550
0.1634
0.1480
0.1522
107,900
+0.00(+1.47%)
Nov 24, 2020
0.1625
0.1695
0.1500
0.1500
41,923
+0.00(+3.09%)
Nov 23, 2020
0.1457
0.1457
0.1455
0.1455
1,490
-0.00(-3.00%)
Nov 20, 2020
0.1530
0.1569
0.1436
0.1500
33,300
+0.01(+6.01%)
Nov 19, 2020
0.1500
0.1721
0.1335
0.1415
51,901
-0.01(-5.67%)
Nov 18, 2020
0.1270
0.1762
0.1170
0.1500
339,104
+0.03(+20.97%)
Nov 17, 2020
0.1280
0.1280
0.1194
0.1240
17,596
+0.01(+5.53%)
Nov 16, 2020
0.1070
0.1200
0.1070
0.1175
56,213
+0.00(+2.80%)
Nov 13, 2020
0.1154
0.1154
0.1055
0.1143
9,400
+0.01(+8.34%)
Nov 12, 2020
0.1017
0.1125
0.0977
0.1055
26,871
+0.01(+5.50%)
Nov 11, 2020
0.1026
0.1168
0.1000
0.1000
96,619
-0.01(-5.66%)
Nov 10, 2020
0.1200
0.1200
0.1037
0.1060
59,905
+0.00(+0.00%)
Nov 09, 2020
0.1080
0.1250
0.1050
0.1060
393,083
+0.01(+6.00%)
Nov 06, 2020
0.1090
0.1090
0.0921
0.1000
72,100
+0.01(+10.86%)
Nov 05, 2020
0.0958
0.0993
0.0900
0.0902
57,323
-0.01(-5.35%)
Nov 04, 2020
0.0955
0.0999
0.0900
0.0953
13,158
+0.00(+0.32%)
Nov 03, 2020
0.1000
0.1000
0.0900
0.0950
40,367
+0.00(+2.15%)
Nov 02, 2020
0.0900
0.0930
0.0900
0.0930
24,416
-0.00(-2.11%)
Oct 30, 2020
0.1000
0.1000
0.0900
0.0950
9,800
-0.00(-2.76%)
Oct 29, 2020
0.0820
0.0990
0.0820
0.0977
49,473
-0.00(-1.11%)
Oct 28, 2020
0.0810
0.0988
0.0810
0.0988
4,593
+0.01(+9.78%)
Oct 27, 2020
0.1006
0.1006
0.0880
0.0900
86,738
-0.01(-8.72%)
Oct 26, 2020
0.1089
0.1150
0.0986
0.0986
115,621
-0.02(-13.51%)
Oct 23, 2020
0.1130
0.1140
0.1130
0.1140
600
+0.00(+3.64%)
Oct 22, 2020
0.1214
0.1230
0.1100
0.1100
103,262
-0.01(-4.35%)
Oct 21, 2020
0.1100
0.1150
0.1100
0.1150
2,800
+0.00(+0.00%)
Oct 20, 2020
0.1065
0.1150
0.1060
0.1150
11,381
-0.00(-2.29%)
Oct 19, 2020
0.1135
0.1177
0.1100
0.1177
107,890
+0.00(+3.61%)
Oct 16, 2020
0.1163
0.1163
0.1136
0.1136
4,000
-0.00(-2.07%)
Oct 15, 2020
0.1160
0.1160
0.1160
0.1160
214
-0.00(-3.33%)
Oct 14, 2020
0.1200
0.1200
0.1200
0.1200
271
+0.01(+7.05%)
Oct 13, 2020
0.1150
0.1250
0.1120
0.1121
74,510
-0.02(-13.77%)
Oct 12, 2020
0.1070
0.1370
0.1070
0.1300
14,577
+0.01(+8.33%)
Oct 09, 2020
0.1200
0.1262
0.1100
0.1200
146,900
+0.00(+0.00%)
Oct 08, 2020
0.1040
0.1200
0.1040
0.1200
14,350
+0.00(+2.83%)
Oct 07, 2020
0.1175
0.1200
0.1080
0.1167
24,886
-0.00(-1.77%)
Oct 06, 2020
0.1200
0.1200
0.1145
0.1188
8,531
-0.00(-2.62%)
Oct 05, 2020
0.0940
0.1318
0.0940
0.1220
92,199
+0.04(+42.69%)
Oct 02, 2020
0.0802
0.0920
0.0801
0.0855
38,500
-0.01(-7.07%)
Oct 01, 2020
0.0900
0.0920
0.0868
0.0920
11,266
-0.00(-0.97%)
Sep 30, 2020
0.0840
0.0965
0.0840
0.0929
38,663
-0.01(-7.75%)
Sep 29, 2020
0.1029
0.1029
0.0951
0.1007
10,841
+0.01(+7.93%)
Sep 28, 2020
0.1100
0.1100
0.0933
0.0933
130,853
-0.01(-6.70%)
Sep 25, 2020
0.1029
0.1038
0.0999
0.1000
58,300
-0.00(-4.58%)
Sep 24, 2020
0.0968
0.1048
0.0968
0.1048
4,282
+0.00(+0.00%)
Sep 23, 2020
0.1031
0.1050
0.1001
0.1048
12,852
-0.00(-3.41%)
Sep 22, 2020
0.1070
0.1085
0.1050
0.1085
1,321
+0.00(+3.33%)
Sep 21, 2020
0.1150
0.1150
0.1050
0.1050
15,696
-0.02(-14.77%)
Sep 18, 2020
0.1232
0.1232
0.1232
4
+0.00(+0.00%)
Sep 17, 2020
0.1100
0.1232
0.1100
0.1232
29,511
+0.00(+2.67%)
Sep 16, 2020
0.1250
0.1270
0.1040
0.1200
33,780
+0.00(+0.00%)
Sep 15, 2020
0.1066
0.1200
0.1020
0.1200
40,564
+0.01(+11.11%)
Sep 14, 2020
0.1080
0.1080
0.1080
0.1080
316
-0.00(-1.37%)
Sep 11, 2020
0.1220
0.1220
0.1042
0.1095
7,700
-0.01(-7.98%)
Sep 10, 2020
0.1218
0.1218
0.1160
0.1190
2,544
+0.01(+8.28%)
Sep 09, 2020
0.1175
0.1175
0.1099
0.1099
6,732
-0.01(-8.03%)
Sep 08, 2020
0.1291
0.1370
0.1136
0.1195
9,600
-0.01(-7.51%)
Sep 04, 2020
0.1100
0.1342
0.1000
0.1292
65,900
+0.02(+23.05%)
Sep 02, 2020
0.1050
0.1050
0.1050
0
+0.00(+2.84%)
Sep 01, 2020
0.1095
0.1160
0.1020
0.1021
52,238
-0.00(-4.13%)
Aug 31, 2020
0.1055
0.1095
0.1000
0.1065
57,575
+0.00(+0.95%)
Aug 28, 2020
0.1009
0.1080
0.1000
0.1055
39,800
+0.01(+5.50%)
Aug 27, 2020
0.1079
0.1080
0.1000
0.1000
40,967
-0.01(-5.66%)
Aug 26, 2020
0.1097
0.1097
0.1000
0.1060
23,984
+0.00(+0.95%)
Aug 25, 2020
0.1078
0.1111
0.1002
0.1050
68,595
-0.01(-10.33%)
Aug 24, 2020
0.1120
0.1175
0.1087
0.1171
44,229
+0.01(+4.55%)
Aug 21, 2020
0.1249
0.1249
0.1098
0.1120
29,400
-0.01(-6.67%)
Aug 20, 2020
0.1297
0.1297
0.1200
0.1200
81,617
-0.01(-7.55%)
Aug 19, 2020
0.1265
0.1310
0.1200
0.1298
98,732
+0.01(+7.54%)
Aug 18, 2020
0.1241
0.1340
0.1200
0.1207
17,406
-0.01(-6.07%)
Aug 17, 2020
0.1302
0.1302
0.1230
0.1285
11,751
+0.00(+0.00%)
Aug 14, 2020
0.1263
0.1285
0.1263
0.1285
5,800
-0.01(-5.31%)
Aug 13, 2020
0.1285
0.1357
0.1206
0.1357
48,877
+0.01(+12.15%)
Aug 12, 2020
0.1245
0.1300
0.1210
0.1210
11,801
-0.01(-4.20%)
Aug 11, 2020
0.1221
0.1263
0.1190
0.1263
2,566
+0.00(+0.56%)
Aug 10, 2020
0.1410
0.1410
0.1182
0.1256
126,700
-0.01(-4.05%)
Aug 07, 2020
0.1325
0.1325
0.1258
0.1309
6,200
-0.00(-0.38%)
Aug 06, 2020
0.1400
0.1470
0.1223
0.1314
46,774
+0.01(+5.12%)
Aug 05, 2020
0.1323
0.1374
0.1250
0.1250
68,269
-0.00(-0.64%)
Aug 04, 2020
0.1307
0.1343
0.1236
0.1258
87,740
-0.02(-16.13%)
Aug 03, 2020
0.1620
0.1620
0.1500
0.1500
7,192
+0.02(+12.61%)
Jul 31, 2020
0.1530
0.1540
0.1300
0.1332
38,200
-0.02(-11.85%)
Jul 30, 2020
0.1306
0.1511
0.1306
0.1511
37,131
+0.03(+19.92%)
Jul 29, 2020
0.1267
0.1267
0.1260
0.1260
10,018
-0.00(-3.08%)
Jul 28, 2020
0.1120
0.1300
0.1120
0.1300
36,795
+0.00(+2.12%)
Jul 27, 2020
0.1348
0.1348
0.1203
0.1273
49,912
-0.01(-10.23%)
Jul 24, 2020
0.1437
0.1440
0.1343
0.1418
170,000
+0.00(+1.29%)
Jul 23, 2020
0.1466
0.1466
0.1400
0.1400
164,534
-0.01(-6.67%)
Jul 22, 2020
0.1470
0.1550
0.1470
0.1500
72,332
+0.00(+1.69%)
Jul 21, 2020
0.1500
0.1548
0.1400
0.1475
78,814
+0.00(+0.14%)
Jul 20, 2020
0.1570
0.1570
0.1358
0.1473
79,950
+0.01(+7.44%)
Jul 17, 2020
0.1380
0.1380
0.1310
0.1371
27,900
-0.00(-0.87%)
Jul 16, 2020
0.1440
0.1440
0.1350
0.1383
31,753
+0.01(+4.06%)
Jul 15, 2020
0.1382
0.1425
0.1276
0.1329
17,408
-0.00(-3.13%)
Jul 14, 2020
0.1246
0.1380
0.1230
0.1372
4,707
+0.00(+3.63%)
Jul 13, 2020
0.1375
0.1489
0.1230
0.1324
65,991
-0.00(-3.43%)
Jul 10, 2020
0.1400
0.1477
0.1371
0.1371
31,500
-0.01(-7.24%)
Jul 09, 2020
0.1280
0.1500
0.1280
0.1478
7,883
+0.01(+5.57%)
Jul 08, 2020
0.1409
0.1500
0.1354
0.1400
7,400
-0.01(-5.08%)
Jul 07, 2020
0.1513
0.1513
0.1380
0.1475
51,272
+0.01(+3.51%)
Jul 06, 2020
0.1380
0.1453
0.1200
0.1425
168,778
-0.01(-5.06%)
Jul 02, 2020
0.1526
0.1568
0.1450
0.1501
76,400
-0.01(-7.63%)
Jul 01, 2020
0.1625
0.1800
0.1450
0.1625
8,170
-0.00(-2.75%)
Jun 30, 2020
0.1562
0.1671
0.1521
0.1671
26,630
+0.00(+2.45%)
Jun 29, 2020
0.1718
0.1718
0.1500
0.1631
94,626
-0.01(-5.45%)
Jun 26, 2020
0.1820
0.1863
0.1725
0.1725
22,000
-0.01(-5.69%)
Jun 25, 2020
0.1908
0.1908
0.1820
0.1829
79,637
-0.00(-2.56%)
Jun 24, 2020
0.1892
0.1892
0.1700
0.1877
23,235
+0.01(+4.28%)
Jun 23, 2020
0.1760
0.1845
0.1760
0.1800
20,305
-0.00(-0.06%)
Jun 22, 2020
0.1883
0.1886
0.1705
0.1801
15,514
-0.01(-6.93%)
Jun 19, 2020
0.1791
0.1993
0.1791
0.1935
10,900
+0.00(+0.42%)
Jun 18, 2020
0.2005
0.2030
0.1713
0.1927
152,093
-0.01(-3.99%)
Jun 17, 2020
0.2067
0.2095
0.2000
0.2007
49,267
-0.01(-4.11%)
Jun 16, 2020
0.2095
0.2095
0.2054
0.2093
1,678
+0.00(+1.85%)
Jun 15, 2020
0.2035
0.2090
0.2025
0.2055
9,298
-0.01(-3.52%)
Jun 12, 2020
0.2150
0.2230
0.2082
0.2130
18,100
+0.00(+0.09%)
Jun 11, 2020
0.2110
0.2250
0.2040
0.2128
35,897
-0.01(-4.36%)
Jun 10, 2020
0.2238
0.2238
0.1950
0.2225
69,448
+0.00(+1.23%)
Jun 09, 2020
0.2243
0.2248
0.2115
0.2198
146,457
-0.02(-7.65%)
Jun 08, 2020
0.2145
0.2380
0.1999
0.2380
105,591
+0.02(+11.68%)
Jun 05, 2020
0.2177
0.2200
0.1970
0.2131
27,300
-0.00(-1.30%)
Jun 04, 2020
0.2058
0.2179
0.1995
0.2159
31,446
+0.01(+5.94%)
Jun 03, 2020
0.1950
0.2050
0.1881
0.2038
4,152
+0.01(+3.98%)
Jun 02, 2020
0.1960
0.2049
0.1850
0.1960
4,453
+0.02(+8.95%)
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.