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
Carbon Streaming Corp
(OP:
OFSTF
)
0.7500
UNCHANGED
Streaming Delayed Price
Updated: 3:25 PM EDT, Jun 14, 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 31, 2024
0.3655
0.3655
0.3578
0.3654
10,409
+0.02(+4.40%)
May 30, 2024
0.3600
0.3600
0.3500
0.3500
2,100
-0.01(-2.78%)
May 29, 2024
0.3600
0.3658
0.3600
0.3600
22,096
+0.00(+0.00%)
May 28, 2024
0.4570
0.4570
0.3600
0.3600
4,500
+0.00(+0.00%)
May 24, 2024
0.3712
0.3712
0.3600
0.3600
6,301
-0.01(-2.44%)
May 23, 2024
0.3613
0.3722
0.3534
0.3690
55,374
+0.01(+2.24%)
May 22, 2024
0.3933
0.3933
0.3609
0.3609
4,256
-0.02(-4.70%)
May 20, 2024
0.3787
10,000
+0.02(+6.08%)
May 17, 2024
0.3700
0.3873
0.3570
0.3570
15,548
-0.04(-9.64%)
May 16, 2024
0.3500
0.3951
0.3500
0.3951
12,306
+0.01(+2.97%)
May 15, 2024
0.4006
0.4026
0.3700
0.3837
18,343
-0.02(-4.05%)
May 14, 2024
0.3800
0.3999
0.3500
0.3999
2,260
+0.03(+6.70%)
May 13, 2024
0.4000
0.4000
0.3700
0.3748
15,180
+0.00(+1.30%)
May 10, 2024
0.3700
0.4000
0.3700
0.3700
21,935
+0.00(+0.00%)
May 09, 2024
0.3821
0.4155
0.3700
0.3700
28,020
-0.05(-10.93%)
May 08, 2024
0.4609
0.4609
0.3700
0.4154
8,941
+0.05(+12.27%)
May 07, 2024
0.3500
0.3700
0.3500
0.3700
2,636
-0.03(-7.52%)
May 06, 2024
0.3850
0.4046
0.3800
0.4001
22,900
+0.01(+1.29%)
May 03, 2024
0.4000
0.4230
0.3900
0.3950
19,855
-0.02(-5.95%)
May 02, 2024
0.4200
0.4201
0.4000
0.4200
13,223
+0.00(+0.00%)
May 01, 2024
0.4000
0.4200
0.4000
0.4200
4,125
-0.00(-0.02%)
Apr 30, 2024
0.4200
0.4201
0.4200
0.4201
6,928
-0.04(-8.67%)
Apr 29, 2024
0.4600
0.5000
0.4200
0.4600
5,190
+0.01(+1.34%)
Apr 26, 2024
0.4200
0.4539
0.4200
0.4539
15,975
+0.02(+5.56%)
Apr 25, 2024
0.4700
0.4700
0.4300
0.4300
31,067
-0.02(-4.44%)
Apr 24, 2024
0.5100
0.5100
0.4500
0.4500
2,681
-0.00(-0.66%)
Apr 23, 2024
0.4150
0.4750
0.4150
0.4530
17,501
-0.00(-0.44%)
Apr 22, 2024
0.4550
0.4550
0.4150
0.4550
2,997
+0.02(+3.41%)
Apr 19, 2024
0.4300
0.4500
0.4300
0.4400
11,987
+0.01(+2.33%)
Apr 18, 2024
0.4302
0.4400
0.4300
0.4300
7,688
-0.00(-0.02%)
Apr 17, 2024
0.4400
0.4400
0.4301
0.4301
4,390
-0.03(-6.52%)
Apr 16, 2024
0.4660
0.4780
0.4300
0.4601
6,135
+0.02(+4.57%)
Apr 15, 2024
0.4300
0.4400
0.4300
0.4400
1,388
-0.02(-4.56%)
Apr 12, 2024
0.4550
0.4920
0.4550
0.4610
6,477
-0.01(-2.12%)
Apr 11, 2024
0.4800
0.4880
0.4400
0.4710
20,870
-0.01(-1.88%)
Apr 10, 2024
0.4100
0.4800
0.3900
0.4800
11,905
+0.02(+5.49%)
Apr 09, 2024
0.4300
0.4800
0.4300
0.4550
18,927
+0.03(+5.81%)
Apr 08, 2024
0.5020
0.5059
0.4140
0.4300
52,967
-0.04(-9.15%)
Apr 05, 2024
0.5160
0.5200
0.4304
0.4733
11,218
-0.04(-8.28%)
Apr 04, 2024
0.4601
0.5300
0.4601
0.5160
10,714
+0.00(+0.00%)
Apr 03, 2024
0.5120
0.5160
0.5120
0.5160
8,964
+0.02(+3.20%)
Apr 02, 2024
0.5417
0.5417
0.4601
0.5000
4,280
+0.04(+8.67%)
Apr 01, 2024
0.6000
0.6000
0.4600
0.4601
37,893
-0.11(-18.67%)
Mar 28, 2024
0.5800
0.5800
0.5500
0.5657
3,813
+0.05(+8.79%)
Mar 27, 2024
0.4501
0.5200
0.4300
0.5200
68,550
+0.06(+13.02%)
Mar 26, 2024
0.5300
0.5326
0.4515
0.4601
85,859
-0.14(-23.32%)
Mar 25, 2024
0.5300
0.6000
0.5300
0.6000
4,979
+0.13(+27.66%)
Mar 22, 2024
0.4700
0.5252
0.4600
0.4700
37,798
+0.00(+0.00%)
Mar 21, 2024
0.5725
0.5750
0.4700
0.4700
43,390
-0.08(-13.82%)
Mar 19, 2024
0.5454
3,067
+0.03(+4.88%)
Mar 18, 2024
0.5000
0.5200
0.4300
0.5200
22,398
+0.03(+6.12%)
Mar 15, 2024
0.4945
0.5290
0.4900
0.4900
6,961
-0.04(-7.37%)
Mar 14, 2024
0.4893
0.5290
0.4600
0.5290
890
+0.07(+15.00%)
Mar 13, 2024
0.4900
0.5137
0.4600
0.4600
2,447
-0.03(-6.98%)
Mar 12, 2024
0.5300
0.5300
0.4500
0.4945
3,764
+0.03(+7.50%)
Mar 11, 2024
0.5195
0.5195
0.4600
0.4600
1,151
-0.08(-14.66%)
Mar 08, 2024
0.4747
0.5390
0.4500
0.5390
4,524
+0.10(+22.50%)
Mar 07, 2024
0.4300
0.4568
0.4300
0.4400
1,518
-0.01(-2.14%)
Mar 06, 2024
0.4569
0.4749
0.4490
0.4496
3,028
+0.02(+4.56%)
Mar 05, 2024
0.4715
0.4940
0.4300
0.4300
39,621
-0.10(-18.79%)
Mar 04, 2024
0.5000
0.5295
0.4680
0.5295
24,847
+0.02(+4.03%)
Mar 01, 2024
0.5200
0.5200
0.4900
0.5090
28,021
-0.01(-2.12%)
Feb 29, 2024
0.4600
0.5500
0.4600
0.5200
19,980
+0.06(+13.04%)
Feb 27, 2024
0.4600
128
-0.07(-13.87%)
Feb 26, 2024
0.4500
0.5341
0.4500
0.5341
57,614
+0.08(+18.69%)
Feb 23, 2024
0.4700
0.4700
0.4500
0.4500
5,561
-0.03(-6.25%)
Feb 22, 2024
0.4500
0.5000
0.3880
0.4800
25,480
+0.04(+9.09%)
Feb 21, 2024
0.4500
0.5208
0.4400
0.4400
25,681
-0.03(-6.38%)
Feb 20, 2024
0.4800
0.4800
0.4550
0.4700
43,764
+0.00(+0.00%)
Feb 16, 2024
0.4600
0.4801
0.4024
0.4700
18,582
-0.01(-2.08%)
Feb 15, 2024
0.4400
0.5200
0.4400
0.4800
18,900
+0.00(+0.00%)
Feb 14, 2024
0.4500
0.4850
0.4400
0.4800
11,822
-0.01(-1.84%)
Feb 13, 2024
0.3814
0.4890
0.3814
0.4890
48,000
+0.03(+6.30%)
Feb 12, 2024
0.4600
0.5032
0.4400
0.4600
15,844
-0.06(-11.52%)
Feb 09, 2024
0.4450
0.5299
0.4450
0.5199
23,794
+0.02(+3.98%)
Feb 08, 2024
0.5000
0.5300
0.4500
0.5000
103,409
-0.03(-5.66%)
Feb 07, 2024
0.5100
0.5312
0.4820
0.5300
32,992
+0.03(+4.95%)
Feb 06, 2024
0.4800
0.5050
0.4800
0.5050
2,025
-0.02(-3.57%)
Feb 05, 2024
0.5300
0.5800
0.5132
0.5237
15,199
-0.09(-14.78%)
Feb 02, 2024
0.5500
0.6145
0.5300
0.6145
29,026
+0.01(+1.30%)
Feb 01, 2024
0.5402
0.6500
0.5300
0.6066
18,303
-0.01(-1.38%)
Jan 31, 2024
0.5426
0.6151
0.5300
0.6151
7,592
+0.03(+5.49%)
Jan 30, 2024
0.5751
0.6151
0.5351
0.5831
12,970
+0.03(+5.04%)
Jan 29, 2024
0.5800
0.5999
0.5300
0.5551
10,200
-0.02(-4.29%)
Jan 26, 2024
0.5699
0.5800
0.5300
0.5800
19,860
+0.01(+1.75%)
Jan 25, 2024
0.5500
0.6245
0.5500
0.5700
3,297
+0.03(+4.97%)
Jan 24, 2024
0.5678
0.6145
0.5430
0.5430
1,814
-0.06(-9.50%)
Jan 23, 2024
0.5201
0.6495
0.5201
0.6000
4,414
-0.14(-18.37%)
Jan 22, 2024
0.6420
0.7350
0.5200
0.7350
3,433
+0.09(+14.13%)
Jan 19, 2024
0.6000
0.6500
0.5382
0.6440
22,501
+0.04(+7.33%)
Jan 18, 2024
0.5400
0.6450
0.5400
0.6000
9,550
-0.02(-3.23%)
Jan 16, 2024
0.6200
46
-0.02(-3.22%)
Jan 12, 2024
0.6406
0.6406
0.6406
0.6406
7,018
+0.01(+0.80%)
Jan 11, 2024
0.6000
0.6355
0.5301
0.6355
22,904
+0.02(+2.50%)
Jan 10, 2024
0.5323
0.6600
0.5323
0.6200
11,068
-0.02(-2.36%)
Jan 09, 2024
0.6372
0.6372
0.5501
0.6350
2,055
-0.02(-2.31%)
Jan 08, 2024
0.6401
0.6867
0.6401
0.6500
3,652
+0.00(+0.00%)
Jan 05, 2024
0.6401
0.6500
0.6401
0.6500
2,690
+0.01(+1.55%)
Jan 04, 2024
0.6401
0.6401
0.6401
0.6401
188
-0.01(-1.52%)
Jan 03, 2024
0.6400
0.6948
0.6400
0.6500
5,044
-0.04(-5.77%)
Jan 02, 2024
0.6750
0.6898
0.6500
0.6898
3,283
+0.01(+1.44%)
Dec 29, 2023
0.5718
0.7196
0.5718
0.6800
86,336
+0.00(+0.00%)
Dec 28, 2023
0.7000
0.7098
0.6769
0.6800
22,293
-0.02(-2.86%)
Dec 27, 2023
0.7000
0.7154
0.6800
0.7000
12,575
-0.01(-2.08%)
Dec 26, 2023
0.6000
0.7230
0.6000
0.7149
9,329
+0.04(+6.70%)
Dec 22, 2023
0.6600
0.7500
0.6600
0.6700
11,407
-0.02(-2.90%)
Dec 21, 2023
0.6800
0.8050
0.6800
0.6900
10,902
-0.06(-8.00%)
Dec 20, 2023
0.7325
0.7500
0.6600
0.7500
38,724
+0.05(+7.14%)
Dec 19, 2023
0.6600
0.7050
0.6600
0.7000
7,406
+0.05(+7.69%)
Dec 18, 2023
0.6560
0.7000
0.6500
0.6500
19,207
-0.05(-7.80%)
Dec 15, 2023
0.7500
0.7500
0.6500
0.7050
7,272
-0.05(-6.00%)
Dec 14, 2023
0.7000
0.7500
0.6500
0.7500
8,999
+0.08(+11.94%)
Dec 13, 2023
0.6500
0.6700
0.6500
0.6700
1,481
-0.08(-10.56%)
Dec 12, 2023
0.7050
0.7491
0.7050
0.7491
1,357
+0.03(+4.04%)
Dec 11, 2023
0.6500
0.7700
0.6500
0.7200
5,621
-0.02(-2.70%)
Dec 08, 2023
0.6600
0.7400
0.6530
0.7400
12,439
+0.06(+8.82%)
Dec 07, 2023
0.6950
0.6950
0.6500
0.6800
2,626
-0.01(-2.16%)
Dec 06, 2023
0.6550
0.7021
0.6550
0.6950
4,217
-0.01(-0.71%)
Dec 05, 2023
0.7000
0.7300
0.6500
0.7000
6,464
-0.03(-4.11%)
Dec 04, 2023
0.7100
0.7400
0.6500
0.7300
6,273
+0.08(+12.31%)
Dec 01, 2023
0.7200
0.7700
0.6500
0.6500
17,543
-0.07(-9.72%)
Nov 30, 2023
0.7800
0.8600
0.7200
0.7200
6,961
-0.01(-1.03%)
Nov 29, 2023
0.7500
0.7900
0.7275
0.7275
5,368
-0.02(-3.00%)
Nov 28, 2023
0.7700
0.8228
0.7500
0.7500
27,757
-0.06(-7.86%)
Nov 27, 2023
0.7700
0.8140
0.7700
0.8140
15,394
+0.05(+7.11%)
Nov 24, 2023
0.7650
0.7800
0.7500
0.7600
6,403
-0.02(-2.56%)
Nov 22, 2023
0.7100
0.7800
0.7100
0.7800
1,310
+0.06(+8.33%)
Nov 21, 2023
0.7100
0.7550
0.7100
0.7200
29,278
+0.01(+1.41%)
Nov 20, 2023
0.7800
0.7800
0.6900
0.7100
7,015
-0.03(-3.40%)
Nov 17, 2023
0.6570
0.7350
0.6570
0.7350
1,281
+0.00(+0.00%)
Nov 16, 2023
0.7200
0.7650
0.6500
0.7350
17,292
+0.03(+3.52%)
Nov 15, 2023
0.6900
0.8000
0.6700
0.7100
37,829
+0.05(+7.58%)
Nov 14, 2023
0.6500
0.6700
0.5800
0.6600
7,849
+0.01(+1.96%)
Nov 13, 2023
0.6550
0.6600
0.6300
0.6473
1,980
-0.03(-4.15%)
Nov 10, 2023
0.6798
0.6995
0.6150
0.6753
7,699
+0.03(+3.89%)
Nov 09, 2023
0.6498
0.7095
0.6498
0.6500
5,490
+0.01(+1.56%)
Nov 08, 2023
0.6300
0.7000
0.5350
0.6400
19,304
-0.02(-2.88%)
Nov 07, 2023
0.5350
0.6610
0.5350
0.6590
6,816
-0.00(-0.60%)
Nov 06, 2023
0.6630
0.7000
0.6110
0.6630
1,104
-0.04(-6.36%)
Nov 03, 2023
0.6430
0.7400
0.6350
0.7080
20,632
+0.11(+17.51%)
Nov 02, 2023
0.5967
0.6771
0.5967
0.6025
4,838
-0.01(-1.23%)
Nov 01, 2023
0.5970
0.6750
0.5800
0.6100
6,150
-0.01(-1.61%)
Oct 31, 2023
0.6300
0.6525
0.5350
0.6200
8,844
-0.01(-1.59%)
Oct 30, 2023
0.6300
0.6650
0.6300
0.6300
5,993
-0.03(-4.55%)
Oct 27, 2023
0.6580
0.6650
0.6580
0.6600
1,698
+0.01(+1.85%)
Oct 26, 2023
0.5350
0.6660
0.5350
0.6480
19,894
+0.02(+2.86%)
Oct 25, 2023
0.6300
0.6300
0.6300
0.6300
2,188
-0.03(-3.89%)
Oct 24, 2023
0.5700
0.6555
0.5700
0.6555
19,439
+0.12(+21.39%)
Oct 23, 2023
0.7000
0.7000
0.5400
0.5400
15,879
-0.06(-9.98%)
Oct 20, 2023
0.5915
0.5999
0.5678
0.5999
1,225
-0.01(-1.66%)
Oct 19, 2023
0.6100
0.6100
0.6000
0.6100
11,345
-0.01(-1.13%)
Oct 18, 2023
0.6170
0.6170
0.6170
0.6170
3,080
-0.03(-5.08%)
Oct 17, 2023
0.8459
0.8459
0.6222
0.6500
3,689
+0.04(+6.12%)
Oct 16, 2023
0.8466
0.6917
0.6125
0.6125
2,069
-0.09(-12.50%)
Oct 13, 2023
0.6222
0.7000
0.6057
0.7000
12,129
+0.18(+34.62%)
Oct 12, 2023
0.5200
0.5200
0.5200
0.5200
135
-0.08(-13.33%)
Oct 11, 2023
0.6239
0.6469
0.5777
0.6000
7,283
-0.07(-10.45%)
Oct 10, 2023
0.5777
0.6700
0.5777
0.6700
4,100
+0.00(+0.00%)
Oct 09, 2023
0.6391
0.6700
0.6391
0.6700
2,487
+0.07(+11.02%)
Oct 06, 2023
0.6885
0.7000
0.6035
0.6035
4,231
-0.06(-9.25%)
Oct 05, 2023
0.6000
0.6650
0.5899
0.6650
11,309
+0.02(+3.10%)
Oct 04, 2023
0.5959
0.6600
0.5849
0.6450
28,607
+0.05(+7.50%)
Oct 03, 2023
0.6900
0.7010
0.6000
0.6000
41,315
-0.09(-13.04%)
Oct 02, 2023
0.6800
0.6949
0.6800
0.6900
11,587
-0.01(-1.51%)
Sep 29, 2023
0.7100
0.7753
0.7006
0.7006
4,327
-0.00(-0.41%)
Sep 28, 2023
0.7412
0.7654
0.7035
0.7035
24,193
-0.15(-17.24%)
Sep 27, 2023
0.7700
0.8500
0.7255
0.8500
13,963
+0.07(+8.97%)
Sep 26, 2023
0.7530
0.8200
0.7500
0.7800
17,607
+0.03(+3.45%)
Sep 25, 2023
0.6300
0.7540
0.7500
0.7540
13,230
-0.00(-0.04%)
Sep 22, 2023
0.7400
0.7950
0.7345
0.7543
19,475
-0.02(-2.03%)
Sep 21, 2023
0.7500
0.7900
0.7400
0.7699
10,502
+0.02(+2.65%)
Sep 20, 2023
0.7400
0.7500
0.7400
0.7500
5,439
+0.00(+0.00%)
Sep 19, 2023
0.7500
0.7500
0.7500
0.7500
25,812
-0.02(-2.60%)
Sep 18, 2023
0.8800
0.8800
0.7648
0.7700
2,715
+0.01(+0.65%)
Sep 15, 2023
0.8172
0.8225
0.7650
0.7650
17,621
-0.05(-6.54%)
Sep 14, 2023
0.8620
0.8678
0.8185
0.8185
8,075
+0.01(+0.92%)
Sep 13, 2023
0.7998
0.8520
0.7650
0.8110
5,619
-0.02(-2.29%)
Sep 12, 2023
0.7600
0.8300
0.7600
0.8300
13,660
-0.02(-2.35%)
Sep 11, 2023
0.8460
0.8500
0.8200
0.8500
9,726
+0.01(+1.46%)
Sep 08, 2023
0.8600
0.8700
0.8378
0.8378
7,618
-0.01(-1.44%)
Sep 07, 2023
0.8650
0.8650
0.8500
0.8500
2,569
-0.02(-2.30%)
Sep 06, 2023
0.8500
0.8700
0.8500
0.8700
2,104
-0.01(-1.14%)
Sep 05, 2023
0.8575
0.8800
0.7651
0.8800
34,215
+0.01(+0.86%)
Sep 01, 2023
0.8500
0.8800
0.8500
0.8725
3,734
+0.03(+3.87%)
Aug 31, 2023
0.8800
0.8800
0.8400
0.8400
23,940
-0.04(-4.55%)
Aug 30, 2023
0.8689
0.8900
0.8600
0.8800
3,431
+0.02(+2.33%)
Aug 29, 2023
0.8957
0.8957
0.8600
0.8600
21,465
-0.04(-3.99%)
Aug 28, 2023
0.8760
0.8957
0.8700
0.8957
1,605
+0.02(+2.00%)
Aug 25, 2023
0.8781
0.8781
0.8781
0.8781
219
+0.02(+2.10%)
Aug 24, 2023
0.8711
0.8800
0.8500
0.8600
34,980
-0.03(-3.37%)
Aug 23, 2023
0.8400
0.8900
0.8400
0.8900
3,280
+0.02(+1.71%)
Aug 22, 2023
0.9000
0.9000
0.8750
0.8750
1,283
-0.02(-1.96%)
Aug 21, 2023
0.8640
0.9500
0.8640
0.8925
10,600
-0.00(-0.28%)
Aug 18, 2023
0.8950
0.8950
0.8500
0.8950
11,615
+0.02(+1.96%)
Aug 17, 2023
0.9185
0.9185
0.8600
0.8778
86,641
-0.07(-7.60%)
Aug 16, 2023
0.8500
0.9500
0.8500
0.9500
3,553
+0.05(+6.03%)
Aug 15, 2023
0.9400
0.9700
0.8847
0.8960
14,325
-0.01(-1.54%)
Aug 14, 2023
0.9250
0.9300
0.9000
0.9100
3,983
-0.02(-1.62%)
Aug 11, 2023
0.9125
0.9250
0.9125
0.9250
765
+0.01(+1.09%)
Aug 10, 2023
0.9000
0.9300
0.9000
0.9150
4,080
-0.01(-1.08%)
Aug 09, 2023
0.8501
0.9250
0.8501
0.9250
6,391
+0.02(+2.49%)
Aug 08, 2023
0.9249
0.9249
0.9025
0.9025
2,637
-0.02(-1.65%)
Aug 07, 2023
0.9100
0.9500
0.9016
0.9176
11,178
+0.01(+0.84%)
Aug 04, 2023
0.9550
1.000
0.9100
0.9100
20,421
-0.08(-8.06%)
Aug 03, 2023
0.9000
1.000
0.9000
0.9898
11,130
+0.02(+2.04%)
Aug 02, 2023
0.9400
0.9700
0.9400
0.9700
17,365
+0.02(+2.11%)
Aug 01, 2023
0.9500
0.9900
0.9300
0.9500
30,237
+0.02(+1.79%)
Jul 31, 2023
0.9137
0.9500
0.9136
0.9333
12,201
+0.01(+1.45%)
Jul 28, 2023
0.8850
0.9520
0.8850
0.9200
13,573
+0.00(+0.27%)
Jul 27, 2023
0.8800
0.9500
0.8800
0.9175
2,910
-0.02(-2.39%)
Jul 26, 2023
0.9300
0.9667
0.9300
0.9400
9,812
+0.00(+0.00%)
Jul 25, 2023
0.9280
0.9400
0.9143
0.9400
2,701
-0.01(-1.52%)
Jul 24, 2023
0.8800
0.9545
0.8800
0.9545
20,248
+0.04(+4.40%)
Jul 21, 2023
0.9250
0.9250
0.9143
0.9143
17,668
+0.01(+1.29%)
Jul 20, 2023
0.8900
0.9027
0.8800
0.9027
12,631
+0.00(+0.30%)
Jul 19, 2023
0.9900
0.9900
0.8800
0.9000
39,349
-0.05(-5.26%)
Jul 18, 2023
0.9100
0.9900
0.9000
0.9500
23,478
+0.05(+5.56%)
Jul 17, 2023
0.9550
0.9550
0.9000
0.9000
14,164
-0.05(-5.43%)
Jul 14, 2023
0.9003
0.9517
0.8800
0.9517
4,864
+0.03(+3.45%)
Jul 13, 2023
0.9200
0.9500
0.8800
0.9200
19,278
-0.01(-0.54%)
Jul 12, 2023
0.9500
1.000
0.9001
0.9250
12,722
-0.05(-4.83%)
Jul 11, 2023
0.8670
1.054
0.8670
0.9719
20,257
-0.07(-6.55%)
Jul 10, 2023
1.028
1.046
1.028
1.040
3,518
+0.04(+4.06%)
Jul 07, 2023
1.030
1.034
0.9994
0.9994
31,952
-0.03(-2.97%)
Jul 06, 2023
1.050
1.050
1.010
1.030
17,851
-0.02(-1.90%)
Jul 05, 2023
1.020
1.077
1.020
1.050
8,564
+0.03(+2.94%)
Jul 03, 2023
1.090
1.090
1.020
1.020
1,578
+0.00(+0.00%)
Jun 30, 2023
1.080
1.090
1.020
1.020
12,774
-0.06(-5.56%)
Jun 29, 2023
1.050
1.100
1.050
1.080
1,823
-0.02(-1.82%)
Jun 28, 2023
1.010
1.100
1.010
1.100
10,762
+0.04(+3.29%)
Jun 27, 2023
1.076
1.084
1.055
1.065
2,807
-0.04(-3.18%)
Jun 26, 2023
1.095
1.100
1.094
1.100
9,225
+0.02(+1.85%)
Jun 23, 2023
1.067
1.100
1.040
1.080
4,840
+0.04(+3.85%)
Jun 22, 2023
1.050
1.060
1.040
1.040
5,260
-0.04(-3.70%)
Jun 21, 2023
1.080
1.100
1.080
1.080
10,511
+0.03(+2.86%)
Jun 20, 2023
1.150
1.150
1.050
1.050
25,462
-0.13(-11.32%)
Jun 16, 2023
1.010
1.200
1.010
1.184
44,317
+0.18(+18.40%)
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.