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
Cv Sciences Inc
(OP:
CVSI
)
0.0645
-0.0191 (-22.85%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 17, 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
1.550
1.580
1.400
1.530
2,224,197
+0.01(+0.66%)
May 30, 2018
1.345
1.530
1.320
1.520
2,680,614
+0.22(+16.92%)
May 29, 2018
1.200
1.310
1.195
1.300
1,306,321
+0.10(+8.33%)
May 25, 2018
1.200
1.200
1.200
0
+0.03(+3.00%)
May 24, 2018
1.325
1.350
1.150
1.165
2,547,809
-0.14(-10.38%)
May 23, 2018
1.385
1.440
1.220
1.300
3,294,862
-0.06(-4.41%)
May 22, 2018
1.230
1.420
1.170
1.360
2,934,560
+0.11(+8.80%)
May 21, 2018
1.130
1.290
1.060
1.250
3,496,647
+0.20(+19.05%)
May 18, 2018
1.040
1.150
1.030
1.050
2,604,302
+0.02(+1.94%)
May 17, 2018
0.9675
1.070
0.9150
1.030
1,644,297
+0.01(+0.98%)
May 16, 2018
1.035
1.100
0.9305
1.020
3,923,361
-0.08(-7.27%)
May 15, 2018
0.8400
1.120
0.8300
1.100
6,280,429
+0.27(+33.17%)
May 14, 2018
0.7614
0.8385
0.7510
0.8260
1,420,748
+0.07(+9.71%)
May 11, 2018
0.7435
0.7785
0.7400
0.7529
334,634
+0.01(+1.32%)
May 10, 2018
0.7851
0.7950
0.7419
0.7431
397,227
-0.04(-5.34%)
May 09, 2018
0.7550
0.7900
0.7300
0.7850
570,665
+0.05(+6.08%)
May 08, 2018
0.7452
0.7700
0.7100
0.7400
319,657
-0.01(-1.37%)
May 07, 2018
0.7400
0.7800
0.7325
0.7502
500,897
+0.01(+1.40%)
May 04, 2018
0.6900
0.7425
0.6800
0.7399
504,957
+0.05(+7.23%)
May 03, 2018
0.7100
0.7100
0.6610
0.6900
543,111
+0.00(+0.00%)
May 02, 2018
0.7200
0.7300
0.6601
0.6900
1,048,597
-0.02(-2.82%)
May 01, 2018
0.8047
0.8400
0.6877
0.7100
1,094,372
-0.09(-11.25%)
Apr 30, 2018
0.8306
0.8306
0.7800
0.8000
497,852
-0.03(-3.61%)
Apr 27, 2018
0.8000
0.8498
0.7600
0.8300
954,496
+0.01(+1.21%)
Apr 26, 2018
0.8550
0.8890
0.7850
0.8201
1,925,502
+0.01(+1.25%)
Apr 25, 2018
0.7075
0.8100
0.6400
0.8100
1,928,771
+0.12(+17.99%)
Apr 24, 2018
0.7701
0.7790
0.6600
0.6865
2,026,313
-0.09(-11.05%)
Apr 23, 2018
0.7794
0.7940
0.6820
0.7718
2,709,027
+0.02(+2.77%)
Apr 20, 2018
0.6500
0.7580
0.6390
0.7510
3,070,447
+0.12(+18.83%)
Apr 19, 2018
0.5600
0.6644
0.5600
0.6320
1,786,493
+0.07(+12.86%)
Apr 18, 2018
0.5500
0.5745
0.5150
0.5600
1,014,456
+0.03(+5.68%)
Apr 17, 2018
0.5750
0.6010
0.5140
0.5299
1,130,650
-0.05(-8.80%)
Apr 16, 2018
0.5701
0.6300
0.5552
0.5810
1,631,271
+0.04(+6.61%)
Apr 13, 2018
0.4850
0.5550
0.4487
0.5450
2,519,474
+0.09(+20.84%)
Apr 12, 2018
0.4250
0.4650
0.4175
0.4510
1,077,204
+0.03(+7.38%)
Apr 11, 2018
0.4350
0.4350
0.4100
0.4200
373,696
+0.01(+2.31%)
Apr 10, 2018
0.4240
0.4345
0.4095
0.4105
605,282
-0.02(-5.63%)
Apr 09, 2018
0.4700
0.4700
0.4101
0.4350
934,371
-0.03(-5.43%)
Apr 06, 2018
0.4610
0.4750
0.4400
0.4600
559,150
+0.00(+0.00%)
Apr 05, 2018
0.4850
0.4930
0.4565
0.4600
790,547
-0.03(-6.69%)
Apr 04, 2018
0.4650
0.5000
0.4586
0.4930
841,882
+0.03(+7.17%)
Apr 03, 2018
0.4945
0.5200
0.4521
0.4600
1,023,198
-0.03(-6.12%)
Apr 02, 2018
0.5100
0.5751
0.4500
0.4900
2,740,457
-0.01(-1.80%)
Mar 29, 2018
0.4990
0.4990
0.4990
0
+0.05(+11.20%)
Mar 28, 2018
0.4700
0.4700
0.4420
0.4487
330,339
-0.02(-4.50%)
Mar 27, 2018
0.4300
0.4700
0.4300
0.4699
605,918
+0.04(+10.56%)
Mar 26, 2018
0.4100
0.4400
0.4000
0.4250
433,603
+0.02(+3.66%)
Mar 23, 2018
0.4113
0.4200
0.4020
0.4100
213,658
-0.00(-0.97%)
Mar 22, 2018
0.4100
0.4225
0.4055
0.4140
168,569
-0.00(-0.84%)
Mar 21, 2018
0.4055
0.4199
0.4010
0.4175
228,858
+0.02(+4.37%)
Mar 20, 2018
0.4400
0.4520
0.4000
0.4000
373,658
-0.03(-6.98%)
Mar 19, 2018
0.4320
0.4600
0.4100
0.4300
202,600
+0.02(+3.86%)
Mar 16, 2018
0.4200
0.4398
0.4120
0.4140
226,979
+0.00(+0.82%)
Mar 15, 2018
0.4170
0.4170
0.4020
0.4106
116,707
+0.01(+2.40%)
Mar 14, 2018
0.4100
0.4200
0.4010
0.4010
159,024
-0.01(-2.08%)
Mar 13, 2018
0.4070
0.4200
0.4040
0.4095
205,352
+0.00(+1.11%)
Mar 12, 2018
0.4015
0.4300
0.4001
0.4050
273,332
-0.01(-1.70%)
Mar 09, 2018
0.4400
0.4400
0.4120
0.4120
245,773
-0.01(-2.37%)
Mar 08, 2018
0.4505
0.4600
0.4201
0.4220
319,634
-0.04(-8.26%)
Mar 07, 2018
0.4723
0.4795
0.4400
0.4600
539,796
+0.01(+2.22%)
Mar 06, 2018
0.4800
0.4900
0.4220
0.4500
935,970
-0.02(-4.76%)
Mar 05, 2018
0.4486
0.4990
0.4485
0.4725
1,281,355
+0.02(+5.35%)
Mar 02, 2018
0.4405
0.4800
0.4200
0.4485
691,569
+0.01(+1.70%)
Mar 01, 2018
0.4070
0.4500
0.4000
0.4410
925,541
+0.04(+10.25%)
Feb 28, 2018
0.3920
0.4050
0.3810
0.4000
219,070
+0.00(+0.00%)
Feb 27, 2018
0.3975
0.4099
0.3680
0.4000
483,262
-0.02(-3.85%)
Feb 26, 2018
0.4100
0.4288
0.3900
0.4160
187,590
+0.00(+0.27%)
Feb 23, 2018
0.4100
0.4401
0.4000
0.4149
312,629
+0.00(+1.20%)
Feb 22, 2018
0.4400
0.4450
0.4100
0.4100
399,307
-0.01(-2.15%)
Feb 21, 2018
0.4188
0.4250
0.4011
0.4190
324,145
+0.01(+2.20%)
Feb 20, 2018
0.4185
0.4370
0.4011
0.4100
344,279
-0.02(-4.65%)
Feb 16, 2018
0.4300
0.4300
0.4300
0
+0.01(+2.99%)
Feb 15, 2018
0.3850
0.4195
0.3850
0.4175
275,185
+0.03(+7.46%)
Feb 14, 2018
0.3955
0.4200
0.3800
0.3885
383,190
+0.01(+1.44%)
Feb 13, 2018
0.4200
0.4200
0.3822
0.3830
268,247
-0.01(-3.33%)
Feb 12, 2018
0.3850
0.4299
0.3680
0.3962
289,046
-0.01(-2.89%)
Feb 09, 2018
0.4375
0.4500
0.3900
0.4080
399,880
-0.01(-3.09%)
Feb 08, 2018
0.4000
0.4300
0.3991
0.4210
461,214
+0.02(+5.33%)
Feb 07, 2018
0.3890
0.4000
0.3500
0.3997
511,670
+0.02(+4.64%)
Feb 06, 2018
0.3750
0.4250
0.3400
0.3820
779,941
-0.02(-4.53%)
Feb 05, 2018
0.3600
0.4250
0.3500
0.4001
716,504
-0.01(-1.23%)
Feb 02, 2018
0.3810
0.4351
0.3210
0.4051
1,565,469
+0.03(+8.03%)
Feb 01, 2018
0.4172
0.4334
0.3700
0.3750
1,012,845
-0.04(-9.46%)
Jan 31, 2018
0.4250
0.4600
0.4125
0.4142
474,585
-0.01(-1.38%)
Jan 30, 2018
0.4600
0.4650
0.4245
0.4200
434,331
-0.05(-9.68%)
Jan 29, 2018
0.4870
0.5000
0.4200
0.4650
832,002
-0.01(-3.12%)
Jan 26, 2018
0.4975
0.5150
0.4520
0.4800
754,676
-0.02(-3.75%)
Jan 25, 2018
0.4420
0.5100
0.4400
0.4987
1,631,316
+0.07(+15.98%)
Jan 24, 2018
0.4255
0.4440
0.4100
0.4300
360,577
+0.01(+2.36%)
Jan 23, 2018
0.4500
0.4530
0.4200
0.4201
403,211
-0.03(-6.64%)
Jan 22, 2018
0.4625
0.4900
0.4400
0.4500
560,734
-0.01(-2.17%)
Jan 19, 2018
0.4140
0.4700
0.4010
0.4600
841,007
+0.05(+11.37%)
Jan 18, 2018
0.4000
0.4344
0.3900
0.4130
521,629
+0.01(+3.25%)
Jan 17, 2018
0.4150
0.4240
0.3987
0.4000
374,232
-0.01(-2.44%)
Jan 16, 2018
0.4450
0.4450
0.3810
0.4100
660,411
+0.01(+3.80%)
Jan 12, 2018
0.3950
0.3950
0.3950
0
-0.03(-6.60%)
Jan 11, 2018
0.4655
0.4710
0.4000
0.4229
942,347
-0.04(-9.03%)
Jan 10, 2018
0.4900
0.4900
0.4401
0.4649
612,666
+0.00(+1.07%)
Jan 09, 2018
0.4730
0.5000
0.4500
0.4600
775,726
-0.00(-0.48%)
Jan 08, 2018
0.4300
0.5200
0.4200
0.4622
1,530,616
+0.03(+6.25%)
Jan 05, 2018
0.3725
0.4700
0.3335
0.4350
1,805,758
+0.04(+11.54%)
Jan 04, 2018
0.4950
0.5100
0.3600
0.3900
3,781,408
-0.13(-24.84%)
Jan 03, 2018
0.6235
0.6580
0.4800
0.5189
3,214,455
-0.11(-18.03%)
Jan 02, 2018
0.6475
0.6561
0.6120
0.6330
1,889,443
+0.02(+2.51%)
Dec 29, 2017
0.6175
0.6175
0.6175
0
+0.03(+5.96%)
Dec 28, 2017
0.5124
0.5944
0.5100
0.5828
1,877,704
+0.06(+11.03%)
Dec 27, 2017
0.4450
0.5400
0.4305
0.5249
2,158,064
+0.08(+19.30%)
Dec 26, 2017
0.3555
0.4500
0.3555
0.4400
787,586
+0.04(+9.24%)
Dec 22, 2017
0.3900
0.4200
0.3520
0.4028
524,344
+0.02(+4.62%)
Dec 21, 2017
0.3750
0.4100
0.3500
0.3850
599,881
+0.00(+0.26%)
Dec 20, 2017
0.3604
0.4195
0.3230
0.3840
971,223
+0.04(+12.94%)
Dec 19, 2017
0.4330
0.4350
0.3310
0.3400
1,257,825
-0.08(-19.05%)
Dec 18, 2017
0.3604
0.4300
0.3579
0.4200
1,702,345
+0.06(+17.48%)
Dec 15, 2017
0.3360
0.3600
0.3250
0.3575
1,259,037
+0.04(+11.72%)
Dec 14, 2017
0.3000
0.3383
0.2860
0.3200
986,919
+0.02(+6.67%)
Dec 13, 2017
0.2875
0.3100
0.2850
0.3000
703,526
+0.02(+5.26%)
Dec 12, 2017
0.3050
0.3143
0.2720
0.2850
695,131
-0.03(-8.06%)
Dec 11, 2017
0.2700
0.3143
0.2650
0.3100
773,677
+0.02(+5.08%)
Dec 08, 2017
0.3000
0.3350
0.2765
0.2950
1,244,328
+0.01(+1.72%)
Dec 07, 2017
0.2830
0.2945
0.2696
0.2900
910,191
+0.03(+10.27%)
Dec 06, 2017
0.2460
0.2780
0.2420
0.2630
568,267
+0.02(+8.23%)
Dec 05, 2017
0.2750
0.2800
0.2420
0.2430
917,941
-0.04(-13.21%)
Dec 04, 2017
0.2530
0.3080
0.2500
0.2800
2,219,251
+0.03(+12.00%)
Dec 01, 2017
0.2387
0.2500
0.2276
0.2500
397,434
+0.02(+7.30%)
Nov 30, 2017
0.2225
0.2399
0.2225
0.2330
231,344
+0.01(+4.02%)
Nov 29, 2017
0.2395
0.2430
0.2200
0.2240
263,628
-0.01(-3.11%)
Nov 28, 2017
0.2350
0.2450
0.2300
0.2312
498,736
-0.00(-2.04%)
Nov 27, 2017
0.2200
0.2400
0.2161
0.2360
923,982
+0.02(+7.27%)
Nov 24, 2017
0.2325
0.2325
0.2150
0.2200
191,653
-0.01(-4.35%)
Nov 22, 2017
0.2201
0.2350
0.2150
0.2300
155,375
-0.01(-3.16%)
Nov 21, 2017
0.2400
0.2440
0.2300
0.2375
180,198
-0.00(-1.04%)
Nov 20, 2017
0.2340
0.2400
0.2200
0.2400
280,917
+0.00(+0.84%)
Nov 17, 2017
0.2500
0.2500
0.2300
0.2380
151,679
-0.00(-1.24%)
Nov 16, 2017
0.2430
0.2590
0.2410
0.2410
379,427
-0.00(-0.62%)
Nov 15, 2017
0.2400
0.2450
0.2200
0.2425
463,441
+0.00(+1.68%)
Nov 14, 2017
0.2150
0.2500
0.2150
0.2385
959,794
+0.01(+6.00%)
Nov 13, 2017
0.2200
0.2400
0.2150
0.2250
351,943
-0.01(-5.12%)
Nov 10, 2017
0.2464
0.2500
0.2200
0.2371
266,233
-0.01(-4.21%)
Nov 09, 2017
0.2700
0.2700
0.2300
0.2476
504,393
-0.02(-8.31%)
Nov 08, 2017
0.2500
0.2700
0.2450
0.2700
936,722
+0.02(+8.00%)
Nov 07, 2017
0.2810
0.2811
0.2310
0.2500
764,161
+0.02(+10.38%)
Nov 06, 2017
0.2075
0.2499
0.2000
0.2265
704,977
+0.02(+11.58%)
Nov 03, 2017
0.1600
0.2100
0.1600
0.2030
774,355
+0.02(+12.78%)
Nov 02, 2017
0.2150
0.2150
0.1360
0.1800
2,379,463
-0.04(-16.28%)
Nov 01, 2017
0.2050
0.2265
0.2050
0.2150
442,489
-0.01(-4.44%)
Oct 31, 2017
0.2500
0.2500
0.2001
0.2250
354,808
-0.02(-8.30%)
Oct 30, 2017
0.2760
0.2799
0.2401
0.2454
556,688
-0.00(-0.56%)
Oct 27, 2017
0.2900
0.2910
0.2120
0.2467
390,809
+0.03(+12.77%)
Oct 26, 2017
0.2250
0.2250
0.2118
0.2188
167,299
-0.00(-0.55%)
Oct 25, 2017
0.2225
0.2300
0.2200
0.2200
198,852
-0.01(-2.53%)
Oct 24, 2017
0.2300
0.2341
0.2200
0.2257
184,468
-0.00(-1.87%)
Oct 23, 2017
0.2323
0.2400
0.2264
0.2300
236,307
-0.00(-1.94%)
Oct 20, 2017
0.2400
0.2430
0.2300
0.2346
167,088
-0.01(-2.27%)
Oct 19, 2017
0.2400
0.2450
0.2360
0.2400
120,729
+0.00(+0.00%)
Oct 18, 2017
0.2400
0.2400
0.2360
0.2400
92,107
+0.00(+1.57%)
Oct 17, 2017
0.2366
0.2489
0.2360
0.2363
208,449
+0.00(+0.16%)
Oct 16, 2017
0.2450
0.2500
0.2300
0.2359
173,869
-0.00(-1.70%)
Oct 13, 2017
0.2520
0.2520
0.2400
0.2400
232,129
-0.01(-4.76%)
Oct 12, 2017
0.2450
0.2600
0.2410
0.2520
184,125
-0.00(-0.40%)
Oct 11, 2017
0.2525
0.2620
0.2400
0.2530
511,081
-0.01(-1.94%)
Oct 10, 2017
0.2600
0.2500
0.2580
302,515
+0.00(+1.18%)
Oct 09, 2017
0.2650
0.2750
0.2550
0.2550
331,732
-0.01(-3.77%)
Oct 06, 2017
0.2750
0.2849
0.2625
0.2650
209,306
-0.02(-5.36%)
Oct 05, 2017
0.2750
0.2850
0.2700
0.2800
101,424
+0.00(+0.40%)
Oct 04, 2017
0.2860
0.2894
0.2700
0.2789
80,226
-0.01(-2.49%)
Oct 03, 2017
0.2856
0.2880
0.2811
0.2860
98,040
-0.00(-1.35%)
Oct 02, 2017
0.2950
0.2950
0.2600
0.2899
302,526
-0.01(-1.73%)
Sep 29, 2017
0.2700
0.2950
0.2550
0.2950
234,058
+0.02(+9.26%)
Sep 28, 2017
0.2650
0.2700
0.2550
0.2700
126,292
+0.01(+1.89%)
Sep 27, 2017
0.2750
0.2750
0.2613
0.2650
128,259
-0.01(-3.64%)
Sep 26, 2017
0.2950
0.3110
0.2670
0.2750
394,821
-0.04(-11.84%)
Sep 25, 2017
0.3100
0.3127
0.2985
0.3120
204,478
-0.00(-0.97%)
Sep 22, 2017
0.3100
0.3150
0.2950
0.3150
273,463
+0.01(+1.61%)
Sep 21, 2017
0.2903
0.3150
0.2650
0.3100
509,116
+0.02(+6.90%)
Sep 20, 2017
0.3250
0.3350
0.2720
0.2900
1,181,278
-0.03(-9.38%)
Sep 19, 2017
0.2500
0.3570
0.2302
0.3200
2,125,627
+0.07(+28.00%)
Sep 18, 2017
0.2250
0.2500
0.2200
0.2500
305,526
+0.02(+7.76%)
Sep 15, 2017
0.2245
0.2375
0.2200
0.2320
228,407
+0.00(+1.95%)
Sep 14, 2017
0.2175
0.2400
0.2175
0.2276
196,075
+0.00(+1.59%)
Sep 13, 2017
0.2170
0.2240
0.2105
0.2240
142,550
+0.01(+3.94%)
Sep 12, 2017
0.2100
0.2249
0.2100
0.2155
232,837
-0.01(-4.22%)
Sep 11, 2017
0.2170
0.2380
0.2124
0.2250
169,270
-0.01(-2.17%)
Sep 08, 2017
0.2251
0.2300
0.2170
0.2300
194,120
+0.00(+0.00%)
Sep 07, 2017
0.2200
0.2300
0.2200
0.2300
94,379
-0.01(-2.21%)
Sep 06, 2017
0.2251
0.2384
0.2250
0.2352
113,432
+0.00(+1.35%)
Sep 05, 2017
0.2275
0.2368
0.2275
0.2321
109,102
+0.01(+2.23%)
Sep 01, 2017
0.2220
0.2289
0.2190
0.2270
208,901
+0.00(+0.38%)
Aug 31, 2017
0.2288
0.2300
0.2201
0.2261
81,522
-0.00(-1.68%)
Aug 30, 2017
0.2255
0.2398
0.2245
0.2300
101,856
+0.00(+0.00%)
Aug 29, 2017
0.2311
0.2400
0.2210
0.2300
106,162
-0.01(-4.17%)
Aug 28, 2017
0.2350
0.2400
0.2300
0.2400
93,215
+0.00(+0.00%)
Aug 25, 2017
0.2299
0.2400
0.2250
0.2400
106,428
+0.01(+4.35%)
Aug 24, 2017
0.2400
0.2400
0.2250
0.2300
121,712
-0.01(-4.42%)
Aug 23, 2017
0.2325
0.2500
0.2253
0.2406
164,350
-0.00(-0.60%)
Aug 22, 2017
0.2300
0.2500
0.2200
0.2421
198,819
+0.01(+5.56%)
Aug 21, 2017
0.2360
0.2377
0.2201
0.2293
198,364
-0.00(-1.15%)
Aug 18, 2017
0.2375
0.2400
0.2300
0.2320
214,068
-0.00(-1.49%)
Aug 17, 2017
0.2400
0.2450
0.2350
0.2355
93,716
-0.01(-3.09%)
Aug 16, 2017
0.2475
0.2500
0.2355
0.2430
192,774
-0.00(-0.82%)
Aug 15, 2017
0.2500
0.2580
0.2450
0.2450
135,501
-0.01(-3.92%)
Aug 14, 2017
0.2550
0.2600
0.2470
0.2550
231,692
-0.00(-1.16%)
Aug 11, 2017
0.2650
0.2650
0.2500
0.2580
117,388
-0.00(-1.15%)
Aug 10, 2017
0.2685
0.2685
0.2600
0.2610
143,705
-0.01(-3.33%)
Aug 09, 2017
0.2685
0.2700
0.2600
0.2700
215,837
+0.00(+1.12%)
Aug 08, 2017
0.2700
0.2700
0.2570
0.2670
83,952
-0.00(-1.11%)
Aug 07, 2017
0.2575
0.2785
0.2500
0.2700
278,643
+0.01(+2.43%)
Aug 04, 2017
0.2565
0.2750
0.2510
0.2636
115,971
+0.01(+2.89%)
Aug 03, 2017
0.2700
0.2790
0.2510
0.2562
143,859
-0.00(-1.46%)
Aug 02, 2017
0.2550
0.2600
0.2500
0.2600
178,884
+0.00(+0.00%)
Aug 01, 2017
0.2550
0.2600
0.2500
0.2600
76,638
+0.00(+0.00%)
Jul 31, 2017
0.2576
0.2600
0.2500
0.2600
223,503
-0.00(-1.52%)
Jul 28, 2017
0.2600
0.2700
0.2554
0.2640
162,223
+0.01(+3.53%)
Jul 27, 2017
0.2760
0.2760
0.2550
0.2550
332,769
-0.02(-6.25%)
Jul 26, 2017
0.2750
0.2800
0.2700
0.2720
62,307
+0.00(+0.70%)
Jul 25, 2017
0.2600
0.2888
0.2600
0.2701
104,745
+0.00(+0.04%)
Jul 24, 2017
0.2910
0.2969
0.2515
0.2700
300,963
+0.01(+3.45%)
Jul 21, 2017
0.2900
0.2900
0.2609
0.2610
108,583
-0.00(-1.51%)
Jul 20, 2017
0.2950
0.2990
0.2600
0.2650
419,746
-0.02(-6.36%)
Jul 19, 2017
0.2900
0.2970
0.2600
0.2830
294,073
-0.03(-8.68%)
Jul 18, 2017
0.2500
0.3099
0.2500
0.3099
618,684
+0.06(+23.96%)
Jul 17, 2017
0.2450
0.2650
0.2379
0.2500
251,984
-0.01(-3.85%)
Jul 14, 2017
0.2480
0.2600
0.2376
0.2600
177,694
+0.01(+4.00%)
Jul 13, 2017
0.2500
0.2543
0.2300
0.2500
152,012
+0.01(+4.17%)
Jul 12, 2017
0.2354
0.2498
0.2300
0.2400
196,077
+0.00(+0.83%)
Jul 11, 2017
0.2535
0.2600
0.2301
0.2380
154,616
-0.01(-4.79%)
Jul 10, 2017
0.2535
0.2600
0.2469
0.2500
81,361
-0.00(-0.62%)
Jul 07, 2017
0.2600
0.2700
0.2500
0.2516
134,294
-0.01(-3.28%)
Jul 06, 2017
0.2900
0.2900
0.2601
0.2601
147,158
-0.03(-8.90%)
Jul 05, 2017
0.2785
0.2940
0.2600
0.2855
263,972
+0.01(+2.33%)
Jul 03, 2017
0.2750
0.3000
0.2600
0.2790
169,777
-0.00(-0.36%)
Jun 30, 2017
0.2525
0.2960
0.2400
0.2800
279,496
+0.04(+16.67%)
Jun 29, 2017
0.2500
0.2500
0.2250
0.2400
226,829
-0.01(-3.85%)
Jun 28, 2017
0.2300
0.2496
0.2200
0.2496
189,348
+0.02(+8.52%)
Jun 27, 2017
0.2280
0.2300
0.2200
0.2300
263,125
+0.01(+2.22%)
Jun 26, 2017
0.2490
0.2500
0.2200
0.2250
309,277
-0.01(-2.47%)
Jun 23, 2017
0.2650
0.2660
0.2151
0.2307
794,903
-0.01(-4.82%)
Jun 22, 2017
0.2455
0.2600
0.2410
0.2424
310,583
+0.00(+0.58%)
Jun 21, 2017
0.2320
0.2550
0.2320
0.2410
366,056
+0.00(+0.42%)
Jun 20, 2017
0.2540
0.2550
0.2394
0.2400
653,092
+0.00(+0.13%)
Jun 19, 2017
0.2650
0.2700
0.2201
0.2397
2,923,447
-0.06(-18.75%)
Jun 16, 2017
0.2930
0.3000
0.2900
0.2950
73,839
+0.00(+1.37%)
Jun 15, 2017
0.2955
0.3000
0.2910
0.2910
80,692
+0.00(+0.00%)
Jun 14, 2017
0.2955
0.3074
0.2910
0.2910
175,282
+0.00(+0.31%)
Jun 13, 2017
0.3000
0.3179
0.2800
0.2901
154,747
-0.01(-3.30%)
Jun 12, 2017
0.2950
0.3000
0.2900
0.3000
112,255
+0.00(+0.45%)
Jun 09, 2017
0.2850
0.3020
0.2800
0.2987
106,345
+0.01(+4.79%)
Jun 08, 2017
0.2878
0.2933
0.2821
0.2850
148,172
-0.01(-3.55%)
Jun 07, 2017
0.3050
0.3090
0.2650
0.2955
609,747
-0.01(-4.00%)
Jun 06, 2017
0.3380
0.3650
0.2900
0.3078
859,855
-0.03(-8.11%)
Jun 05, 2017
0.2900
0.3500
0.2820
0.3350
988,803
+0.04(+14.33%)
Jun 02, 2017
0.2826
0.2977
0.2800
0.2930
203,170
+0.01(+4.27%)
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.