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
Avalon Advanced Materials Inc
(OP:
AVLNF
)
0.0469
-0.0029 (-5.82%)
Streaming Delayed Price
Updated: 10:35 AM EDT, Jun 3, 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, 2018
0.0900
0.0900
0.0800
0.0850
101,510
-0.00(-4.60%)
May 30, 2018
0.0860
0.0893
0.0860
0.0891
41,984
-0.00(-1.55%)
May 29, 2018
0.0770
0.0905
0.0770
0.0905
24,201
+0.00(+5.23%)
May 25, 2018
0.0860
0.0860
0.0860
0
-0.01(-7.43%)
May 24, 2018
0.0824
0.0929
0.0822
0.0929
104,900
+0.00(+3.22%)
May 23, 2018
0.0930
0.0930
0.0780
0.0900
94,990
+0.00(+1.12%)
May 22, 2018
0.0890
0.0890
0.0860
0.0890
20,343
+0.00(+4.71%)
May 21, 2018
0.0880
0.0890
0.0850
0.0850
37,671
+0.00(+0.00%)
May 18, 2018
0.0850
0.0850
0.0850
0.0850
900
-0.00(-3.41%)
May 17, 2018
0.0850
0.0911
0.0846
0.0880
36,463
-0.00(-1.07%)
May 16, 2018
0.0858
0.0919
0.0850
0.0890
70,706
-0.00(-1.82%)
May 15, 2018
0.0902
0.0906
0.0886
0.0906
21,050
-0.00(-1.52%)
May 14, 2018
0.0852
0.0920
0.0850
0.0920
27,820
-0.00(-1.08%)
May 11, 2018
0.0862
0.0930
0.0862
0.0930
2,500
+0.00(+3.33%)
May 10, 2018
0.0870
0.0940
0.0861
0.0900
12,350
+0.00(+0.00%)
May 09, 2018
0.0854
0.0940
0.0854
0.0900
11,527
-0.00(-4.26%)
May 08, 2018
0.0875
0.0940
0.0875
0.0940
1,040
+0.00(+3.30%)
May 07, 2018
0.0851
0.0989
0.0851
0.0910
5,090
-0.01(-7.14%)
May 04, 2018
0.0874
0.0980
0.0862
0.0980
64,713
-0.00(-0.31%)
May 03, 2018
0.0883
0.0989
0.0881
0.0983
63,900
-0.00(-1.60%)
May 02, 2018
0.0950
0.0999
0.0854
0.0999
66,870
+0.00(+4.83%)
May 01, 2018
0.0950
0.0953
0.0862
0.0953
101,393
-0.00(-3.15%)
Apr 30, 2018
0.0900
0.0984
0.0900
0.0984
2,100
+0.01(+9.21%)
Apr 27, 2018
0.0920
0.0921
0.0901
0.0901
24,850
-0.01(-9.81%)
Apr 26, 2018
0.1004
0.1004
0.0920
0.0999
44,187
+0.01(+8.59%)
Apr 25, 2018
0.0920
0.0984
0.0920
0.0920
7,770
+0.00(+0.00%)
Apr 24, 2018
0.0910
0.0920
0.0905
0.0920
6,600
+0.00(+1.10%)
Apr 23, 2018
0.0917
0.1025
0.0880
0.0910
11,562
-0.01(-9.27%)
Apr 20, 2018
0.1010
0.1040
0.0983
0.1003
22,324
-0.00(-4.20%)
Apr 19, 2018
0.0950
0.1047
0.0950
0.1047
17,800
+0.00(+4.70%)
Apr 18, 2018
0.0970
0.1079
0.0931
0.1000
30,327
+0.00(+2.12%)
Apr 17, 2018
0.1000
0.1000
0.0931
0.0979
25,363
-0.01(-9.75%)
Apr 16, 2018
0.1000
0.1100
0.0941
0.1085
81,909
+0.01(+8.39%)
Apr 13, 2018
0.0929
0.1051
0.0929
0.1001
139,218
+0.00(+2.37%)
Apr 12, 2018
0.0912
0.1000
0.0912
0.0978
16,569
-0.00(-0.73%)
Apr 11, 2018
0.0900
0.1000
0.0900
0.0985
6,685
-0.00(-1.50%)
Apr 10, 2018
0.0973
0.1000
0.0911
0.1000
17,127
+0.01(+8.81%)
Apr 09, 2018
0.0959
0.0986
0.0913
0.0919
48,589
-0.01(-9.01%)
Apr 06, 2018
0.1031
0.1031
0.0950
0.1010
32,225
+0.01(+8.84%)
Apr 05, 2018
0.0920
0.1000
0.0920
0.0928
40,235
-0.01(-12.62%)
Apr 04, 2018
0.0958
0.1062
0.0951
0.1062
68,868
+0.00(+2.12%)
Apr 03, 2018
0.0973
0.1065
0.0950
0.1040
25,516
+0.01(+5.26%)
Apr 02, 2018
0.0940
0.1049
0.0921
0.0988
68,250
-0.00(-0.20%)
Mar 29, 2018
0.0990
0.0990
0.0990
0
-0.00(-1.00%)
Mar 28, 2018
0.1000
0.1099
0.1000
0.1000
21,740
+0.00(+3.83%)
Mar 27, 2018
0.1023
0.1070
0.0963
0.0963
31,320
-0.01(-12.45%)
Mar 26, 2018
0.1000
0.1100
0.0962
0.1100
58,600
+0.00(+3.00%)
Mar 23, 2018
0.1025
0.1086
0.1000
0.1068
540,883
+0.00(+4.20%)
Mar 22, 2018
0.1020
0.1095
0.0987
0.1025
86,680
+0.00(+0.49%)
Mar 21, 2018
0.1050
0.1100
0.0993
0.1020
163,501
-0.00(-2.95%)
Mar 20, 2018
0.1200
0.1200
0.0990
0.1051
128,759
-0.00(-4.37%)
Mar 19, 2018
0.1030
0.1100
0.1012
0.1099
72,610
+0.00(+4.67%)
Mar 16, 2018
0.1089
0.1100
0.0982
0.1050
144,500
-0.00(-0.94%)
Mar 15, 2018
0.1030
0.1060
0.1012
0.1060
26,978
+0.00(+2.91%)
Mar 14, 2018
0.0984
0.1100
0.0984
0.1030
10,815
-0.00(-3.01%)
Mar 13, 2018
0.1090
0.1090
0.1000
0.1062
13,830
+0.00(+3.81%)
Mar 12, 2018
0.1040
0.1093
0.0955
0.1023
71,073
-0.00(-2.57%)
Mar 09, 2018
0.0950
0.1082
0.0950
0.1050
35,650
-0.00(-4.20%)
Mar 08, 2018
0.0987
0.1096
0.0960
0.1096
111,277
+0.00(+3.10%)
Mar 07, 2018
0.1051
0.1080
0.0983
0.1063
25,644
+0.00(+1.14%)
Mar 06, 2018
0.0961
0.1051
0.0961
0.1051
57,389
+0.00(+0.00%)
Mar 05, 2018
0.1000
0.1059
0.0951
0.1051
134,685
-0.00(-3.84%)
Mar 02, 2018
0.1200
0.1200
0.1000
0.1093
7,160
+0.00(+4.00%)
Mar 01, 2018
0.1075
0.1078
0.1000
0.1051
62,796
-0.00(-1.96%)
Feb 28, 2018
0.1015
0.1072
0.1000
0.1072
24,030
+0.00(+0.28%)
Feb 27, 2018
0.1050
0.1100
0.1015
0.1069
119,821
-0.00(-0.47%)
Feb 26, 2018
0.1035
0.1123
0.1010
0.1074
74,348
+0.00(+2.58%)
Feb 23, 2018
0.1100
0.1100
0.1002
0.1047
12,470
+0.00(+2.81%)
Feb 22, 2018
0.0950
0.1050
0.0950
0.1018
11,700
+0.00(+0.73%)
Feb 21, 2018
0.1000
0.1046
0.0921
0.1011
76,496
+0.00(+3.58%)
Feb 20, 2018
0.1011
0.1081
0.0950
0.0976
50,180
-0.01(-10.53%)
Feb 16, 2018
0.1091
0.1091
0.1091
0
+0.01(+5.84%)
Feb 15, 2018
0.0950
0.1031
0.0950
0.1031
86,592
+0.00(+3.08%)
Feb 14, 2018
0.0950
0.1000
0.0950
0.1000
55,050
+0.00(+0.00%)
Feb 13, 2018
0.1035
0.1035
0.0950
0.1000
125,801
+0.00(+0.00%)
Feb 12, 2018
0.1020
0.1020
0.0950
0.1000
76,637
-0.00(-2.53%)
Feb 09, 2018
0.1008
0.1031
0.0950
0.1026
38,365
+0.00(+0.10%)
Feb 08, 2018
0.1070
0.1070
0.1000
0.1025
62,080
-0.00(-2.38%)
Feb 07, 2018
0.1117
0.1135
0.1038
0.1050
161,677
-0.01(-6.17%)
Feb 06, 2018
0.1100
0.1125
0.1050
0.1119
55,762
+0.01(+6.57%)
Feb 05, 2018
0.1050
0.1125
0.1050
0.1050
244,545
+0.00(+0.00%)
Feb 02, 2018
0.1040
0.1100
0.1040
0.1050
26,553
-0.00(-1.87%)
Feb 01, 2018
0.1065
0.1149
0.1056
0.1070
59,017
+0.01(+6.36%)
Jan 31, 2018
0.0990
0.1149
0.0990
0.1006
16,690
-0.01(-5.09%)
Jan 30, 2018
0.1020
0.1100
0.1020
0.1060
75,858
+0.00(+0.95%)
Jan 29, 2018
0.1059
0.1074
0.1043
0.1050
16,800
-0.00(-4.20%)
Jan 26, 2018
0.1192
0.1192
0.1075
0.1096
26,258
-0.00(-1.44%)
Jan 25, 2018
0.1197
0.1199
0.1090
0.1112
39,901
-0.01(-5.76%)
Jan 24, 2018
0.1084
0.1196
0.1084
0.1180
10,012
+0.00(+1.03%)
Jan 23, 2018
0.1086
0.1168
0.1076
0.1168
59,835
+0.01(+5.04%)
Jan 22, 2018
0.1080
0.1200
0.1080
0.1112
37,655
-0.00(-2.54%)
Jan 19, 2018
0.1160
0.1200
0.1105
0.1141
83,512
-0.01(-4.84%)
Jan 18, 2018
0.1147
0.1268
0.1143
0.1199
151,267
-0.00(-1.72%)
Jan 17, 2018
0.1116
0.1220
0.1115
0.1220
191,768
+0.00(+1.67%)
Jan 16, 2018
0.1200
0.1214
0.1197
0.1200
122,070
+0.01(+5.26%)
Jan 12, 2018
0.1140
0.1140
0.1140
0
-0.00(-0.87%)
Jan 11, 2018
0.1096
0.1168
0.1050
0.1150
229,770
-0.00(-0.52%)
Jan 10, 2018
0.1030
0.1185
0.1030
0.1156
118,200
+0.00(+1.14%)
Jan 09, 2018
0.1150
0.1199
0.1031
0.1143
84,648
+0.00(+2.71%)
Jan 08, 2018
0.1197
0.1198
0.1080
0.1113
152,228
-0.00(-0.60%)
Jan 05, 2018
0.1189
0.1189
0.1099
0.1119
10,932
-0.00(-0.59%)
Jan 04, 2018
0.1137
0.1252
0.1099
0.1126
133,554
-0.01(-4.32%)
Jan 03, 2018
0.1097
0.1196
0.1010
0.1177
160,977
+0.01(+11.14%)
Jan 02, 2018
0.0916
0.1059
0.0916
0.1059
67,755
+0.01(+12.30%)
Dec 29, 2017
0.0943
0.0943
0.0943
0
-0.00(-0.74%)
Dec 28, 2017
0.1000
0.1016
0.0895
0.0950
294,646
+0.00(+0.00%)
Dec 27, 2017
0.0860
0.1000
0.0860
0.0950
74,824
+0.01(+13.10%)
Dec 26, 2017
0.0925
0.0925
0.0840
0.0840
191,908
-0.01(-7.69%)
Dec 22, 2017
0.0888
0.0954
0.0861
0.0910
61,804
+0.00(+1.11%)
Dec 21, 2017
0.0970
0.0989
0.0861
0.0900
58,891
+0.00(+4.65%)
Dec 20, 2017
0.0883
0.0883
0.0851
0.0860
70,734
-0.00(-2.60%)
Dec 19, 2017
0.0870
0.0900
0.0870
0.0883
155,240
-0.00(-1.69%)
Dec 18, 2017
0.0988
0.0988
0.0871
0.0898
49,984
-0.00(-1.69%)
Dec 15, 2017
0.0884
0.0959
0.0840
0.0914
41,467
-0.00(-4.14%)
Dec 14, 2017
0.0900
0.0956
0.0880
0.0953
62,338
+0.00(+0.42%)
Dec 13, 2017
0.0900
0.0949
0.0900
0.0949
48,812
+0.00(+5.44%)
Dec 12, 2017
0.0877
0.0959
0.0877
0.0900
58,969
+0.00(+0.00%)
Dec 11, 2017
0.0877
0.0955
0.0877
0.0900
67,921
-0.00(-3.23%)
Dec 08, 2017
0.0878
0.0984
0.0878
0.0930
42,453
-0.00(-3.53%)
Dec 07, 2017
0.0881
0.0966
0.0881
0.0964
94,859
+0.00(+4.78%)
Dec 06, 2017
0.0900
0.0983
0.0900
0.0920
16,981
+0.00(+0.00%)
Dec 05, 2017
0.0950
0.1025
0.0920
0.0920
134,680
-0.00(-3.16%)
Dec 04, 2017
0.0920
0.1026
0.0920
0.0950
206,385
+0.00(+5.09%)
Dec 01, 2017
0.1029
0.1029
0.0902
0.0904
125,590
-0.00(-4.84%)
Nov 30, 2017
0.1000
0.1022
0.0905
0.0950
16,100
+0.00(+4.40%)
Nov 29, 2017
0.0933
0.1060
0.0905
0.0910
146,619
+0.00(+1.45%)
Nov 28, 2017
0.0991
0.1000
0.0897
0.0897
167,450
-0.01(-9.52%)
Nov 27, 2017
0.0932
0.0999
0.0922
0.0991
128,457
+0.01(+6.49%)
Nov 24, 2017
0.0931
0.1014
0.0922
0.0931
20,340
-0.00(-1.06%)
Nov 22, 2017
0.0930
0.1020
0.0921
0.0941
56,850
-0.00(-2.91%)
Nov 21, 2017
0.0919
0.0997
0.0919
0.0969
7,200
-0.00(-3.08%)
Nov 20, 2017
0.1050
0.1050
0.0965
0.1000
28,540
+0.00(+5.00%)
Nov 17, 2017
0.1002
0.1034
0.0940
0.0952
46,574
+0.01(+5.82%)
Nov 16, 2017
0.1019
0.1019
0.0900
0.0900
111,259
+0.00(+2.27%)
Nov 15, 2017
0.0848
0.0940
0.0844
0.0880
175,821
-0.01(-6.98%)
Nov 14, 2017
0.0942
0.0975
0.0814
0.0946
142,063
-0.00(-3.37%)
Nov 13, 2017
0.0870
0.0979
0.0852
0.0979
166,469
+0.00(+3.05%)
Nov 10, 2017
0.0976
0.0997
0.0875
0.0950
204,290
-0.00(-2.36%)
Nov 09, 2017
0.0910
0.0988
0.0910
0.0973
44,200
-0.00(-1.72%)
Nov 08, 2017
0.0930
0.1018
0.0851
0.0990
140,603
+0.00(+0.00%)
Nov 07, 2017
0.0940
0.1050
0.0910
0.0990
387,672
-0.01(-7.39%)
Nov 06, 2017
0.1105
0.1108
0.0990
0.1069
272,690
-0.00(-3.21%)
Nov 03, 2017
0.1180
0.1180
0.1030
0.1105
25,616
+0.00(+0.41%)
Nov 02, 2017
0.1071
0.1150
0.1041
0.1100
190,145
-0.00(-0.85%)
Nov 01, 2017
0.1120
0.1120
0.1003
0.1109
42,858
-0.00(-0.86%)
Oct 31, 2017
0.1028
0.1119
0.1002
0.1119
31,235
+0.00(+1.73%)
Oct 30, 2017
0.1001
0.1119
0.1001
0.1100
75,860
+0.00(+0.00%)
Oct 27, 2017
0.1026
0.1129
0.1002
0.1100
86,141
+0.00(+2.52%)
Oct 26, 2017
0.1050
0.1074
0.1010
0.1073
74,402
-0.00(-2.81%)
Oct 25, 2017
0.1090
0.1105
0.1004
0.1104
92,782
+0.00(+1.19%)
Oct 24, 2017
0.1157
0.1157
0.1005
0.1091
453,389
+0.00(+1.96%)
Oct 23, 2017
0.1100
0.1100
0.1008
0.1070
53,590
-0.01(-5.23%)
Oct 20, 2017
0.1163
0.1163
0.1027
0.1129
65,169
-0.00(-3.59%)
Oct 19, 2017
0.1150
0.1172
0.1022
0.1171
35,955
+0.01(+5.59%)
Oct 18, 2017
0.1038
0.1120
0.1020
0.1109
91,870
+0.00(+0.82%)
Oct 17, 2017
0.1135
0.1176
0.1020
0.1100
554,329
-0.01(-5.01%)
Oct 16, 2017
0.1040
0.1199
0.1040
0.1158
216,502
+0.01(+5.27%)
Oct 13, 2017
0.1025
0.1173
0.1025
0.1100
51,142
-0.01(-6.22%)
Oct 12, 2017
0.1025
0.1173
0.1025
0.1173
73,935
+0.00(+2.00%)
Oct 11, 2017
0.1200
0.1211
0.1030
0.1150
279,660
-0.00(-0.27%)
Oct 10, 2017
0.1201
0.1238
0.1068
0.1153
104,325
-0.01(-11.16%)
Oct 09, 2017
0.1152
0.1300
0.1060
0.1298
44,902
+0.01(+10.00%)
Oct 06, 2017
0.1054
0.1210
0.1054
0.1180
692,296
+0.01(+6.34%)
Oct 05, 2017
0.1167
0.1167
0.1061
0.1110
182,119
-0.01(-5.40%)
Oct 04, 2017
0.1150
0.1173
0.1012
0.1173
81,293
+0.00(+1.82%)
Oct 03, 2017
0.1078
0.1169
0.1066
0.1152
4,513
+0.00(+1.03%)
Oct 02, 2017
0.1130
0.1180
0.1048
0.1140
52,138
-0.00(-1.70%)
Sep 29, 2017
0.1105
0.1210
0.1105
0.1160
22,287
-0.00(-0.85%)
Sep 28, 2017
0.1200
0.1200
0.1101
0.1170
31,950
+0.00(+0.00%)
Sep 27, 2017
0.1219
0.1219
0.1123
0.1170
22,938
-0.00(-3.52%)
Sep 26, 2017
0.1230
0.1258
0.1205
0.1213
10,555
-0.00(-3.61%)
Sep 25, 2017
0.1300
0.1308
0.1124
0.1258
54,672
-0.00(-3.22%)
Sep 22, 2017
0.1290
0.1344
0.1175
0.1300
47,975
+0.00(+0.00%)
Sep 21, 2017
0.1080
0.1300
0.1080
0.1300
102,565
+0.01(+8.60%)
Sep 20, 2017
0.1199
0.1199
0.1083
0.1197
92,708
-0.00(-0.17%)
Sep 19, 2017
0.1190
0.1200
0.1180
0.1199
11,800
+0.00(+0.50%)
Sep 18, 2017
0.1140
0.1208
0.1135
0.1193
125,295
+0.01(+4.65%)
Sep 15, 2017
0.1090
0.1170
0.1090
0.1140
33,037
-0.00(-2.56%)
Sep 14, 2017
0.1199
0.1199
0.1100
0.1170
95,127
-0.00(-2.42%)
Sep 13, 2017
0.1140
0.1199
0.1081
0.1199
44,100
+0.00(+3.45%)
Sep 12, 2017
0.1090
0.1162
0.1070
0.1159
21,417
-0.00(-0.94%)
Sep 11, 2017
0.1140
0.1170
0.1011
0.1170
163,003
+0.00(+0.69%)
Sep 08, 2017
0.1155
0.1199
0.1040
0.1162
69,275
+0.00(+0.61%)
Sep 07, 2017
0.1071
0.1155
0.1071
0.1155
78,352
+0.00(+0.52%)
Sep 06, 2017
0.1160
0.1199
0.1049
0.1149
70,519
-0.00(-2.63%)
Sep 05, 2017
0.1041
0.1182
0.1041
0.1180
101,210
+0.00(+2.52%)
Sep 01, 2017
0.1050
0.1199
0.1039
0.1151
70,290
+0.00(+3.69%)
Aug 31, 2017
0.1075
0.1189
0.1010
0.1110
99,763
+0.00(+0.91%)
Aug 30, 2017
0.1010
0.1100
0.1010
0.1100
60,419
+0.01(+10.00%)
Aug 29, 2017
0.1110
0.1110
0.1000
0.1000
146,542
-0.01(-8.77%)
Aug 28, 2017
0.1069
0.1103
0.1003
0.1096
13,697
+0.00(+2.54%)
Aug 25, 2017
0.1015
0.1069
0.1015
0.1069
14,606
+0.00(+0.00%)
Aug 24, 2017
0.1011
0.1075
0.0985
0.1069
44,610
-0.00(-0.09%)
Aug 23, 2017
0.0990
0.1075
0.0990
0.1070
219,634
-0.00(-0.93%)
Aug 22, 2017
0.1023
0.1108
0.1023
0.1080
57,375
-0.01(-5.18%)
Aug 21, 2017
0.1130
0.1193
0.1090
0.1139
120,863
+0.00(+0.98%)
Aug 18, 2017
0.1140
0.1140
0.1050
0.1128
15,888
+0.00(+3.49%)
Aug 17, 2017
0.1099
0.1139
0.1058
0.1090
97,134
+0.00(+0.09%)
Aug 16, 2017
0.1090
0.1090
0.1050
0.1089
8,458
+0.00(+0.00%)
Aug 15, 2017
0.1073
0.1089
0.0999
0.1089
38,154
-0.00(-0.09%)
Aug 14, 2017
0.1170
0.1170
0.1041
0.1090
176,655
-0.00(-0.91%)
Aug 11, 2017
0.1120
0.1169
0.1070
0.1100
111,190
-0.01(-5.17%)
Aug 10, 2017
0.1100
0.1209
0.1090
0.1160
29,010
-0.00(-4.05%)
Aug 09, 2017
0.1230
0.1230
0.1150
0.1209
61,800
+0.01(+5.13%)
Aug 08, 2017
0.1140
0.1249
0.1122
0.1150
107,098
+0.00(+0.00%)
Aug 07, 2017
0.1129
0.1170
0.1073
0.1150
23,816
-0.00(-3.69%)
Aug 04, 2017
0.1160
0.1219
0.1120
0.1194
76,957
+0.00(+2.93%)
Aug 03, 2017
0.1100
0.1179
0.1100
0.1160
141,284
+0.00(+2.56%)
Aug 02, 2017
0.1101
0.1132
0.1073
0.1131
17,380
+0.00(+0.98%)
Aug 01, 2017
0.1120
0.1120
0.1100
0.1120
5,000
+0.00(+0.00%)
Jul 31, 2017
0.1111
0.1120
0.1061
0.1120
33,567
+0.01(+4.67%)
Jul 28, 2017
0.1061
0.1130
0.1061
0.1070
131,455
+0.00(+1.52%)
Jul 27, 2017
0.1090
0.1097
0.1024
0.1054
81,650
-0.00(-0.66%)
Jul 26, 2017
0.1072
0.1085
0.1061
0.1061
27,000
+0.00(+2.91%)
Jul 25, 2017
0.1058
0.1100
0.1031
0.1031
27,340
-0.01(-4.98%)
Jul 24, 2017
0.1060
0.1150
0.1060
0.1085
75,030
-0.00(-1.36%)
Jul 21, 2017
0.1020
0.1187
0.1020
0.1100
43,260
-0.00(-1.26%)
Jul 20, 2017
0.1021
0.1142
0.1015
0.1114
25,150
+0.01(+5.89%)
Jul 19, 2017
0.1153
0.1153
0.1021
0.1052
26,400
+0.00(+1.35%)
Jul 18, 2017
0.1002
0.1147
0.1002
0.1038
56,581
-0.00(-1.14%)
Jul 17, 2017
0.1050
0.1130
0.1011
0.1050
39,816
-0.00(-3.58%)
Jul 14, 2017
0.1152
0.1170
0.1089
0.1089
15,623
-0.00(-4.07%)
Jul 13, 2017
0.1077
0.1150
0.1020
0.1135
48,251
+0.00(+4.53%)
Jul 12, 2017
0.1088
0.1150
0.1085
0.1086
101,125
+0.00(+0.85%)
Jul 11, 2017
0.1150
0.1150
0.1010
0.1077
17,118
-0.00(-1.83%)
Jul 10, 2017
0.1067
0.1115
0.1031
0.1097
11,163
+0.00(+2.20%)
Jul 07, 2017
0.1160
0.1160
0.1020
0.1073
22,132
-0.00(-2.42%)
Jul 06, 2017
0.1100
0.1100
0.1057
0.1100
23,800
+0.01(+7.74%)
Jul 05, 2017
0.1081
0.1114
0.1021
0.1021
46,590
+0.00(+2.10%)
Jul 03, 2017
0.1021
0.1046
0.1000
0.1000
34,398
-0.00(-2.91%)
Jun 30, 2017
0.1021
0.1043
0.1020
0.1030
11,870
+0.00(+0.88%)
Jun 29, 2017
0.1040
0.1051
0.1021
0.1021
15,600
-0.00(-3.22%)
Jun 28, 2017
0.1050
0.1152
0.1032
0.1055
21,695
-0.00(-4.09%)
Jun 27, 2017
0.1083
0.1141
0.1034
0.1100
29,088
+0.00(+0.00%)
Jun 26, 2017
0.1160
0.1200
0.1100
0.1100
152,915
+0.00(+3.09%)
Jun 23, 2017
0.1150
0.1150
0.1041
0.1067
56,600
-0.01(-7.22%)
Jun 22, 2017
0.1041
0.1160
0.1041
0.1150
50,982
+0.01(+4.55%)
Jun 21, 2017
0.1150
0.1167
0.1100
0.1100
8,113
-0.01(-4.35%)
Jun 20, 2017
0.1031
0.1150
0.1021
0.1150
26,000
+0.01(+9.52%)
Jun 19, 2017
0.1038
0.1125
0.1021
0.1050
41,777
+0.00(+2.84%)
Jun 16, 2017
0.1060
0.1125
0.1021
0.1021
14,945
-0.01(-6.33%)
Jun 15, 2017
0.1021
0.1103
0.1021
0.1090
13,928
+0.00(+2.16%)
Jun 14, 2017
0.1071
0.1071
0.1067
0.1067
5,400
+0.00(+2.11%)
Jun 13, 2017
0.1070
0.1100
0.1045
0.1045
22,677
-0.00(-1.42%)
Jun 12, 2017
0.1150
0.1150
0.1020
0.1060
21,994
-0.00(-3.90%)
Jun 09, 2017
0.1000
0.1103
0.1000
0.1103
17,755
+0.01(+8.14%)
Jun 08, 2017
0.1020
0.1102
0.1020
0.1020
15,500
-0.01(-7.52%)
Jun 07, 2017
0.1022
0.1103
0.1021
0.1103
13,654
+0.00(+0.00%)
Jun 06, 2017
0.1050
0.1151
0.1021
0.1103
64,900
-0.00(-1.68%)
Jun 05, 2017
0.1180
0.1180
0.1020
0.1122
11,765
+0.00(+2.92%)
Jun 02, 2017
0.1040
0.1090
0.1036
0.1090
13,385
+0.00(+2.03%)
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.