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
Numinus Wellness Inc
(OP:
LKYSF
)
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 28, 2021
0.7000
0.7659
0.7000
0.7561
263,637
+0.01(+1.31%)
May 27, 2021
0.8117
0.8117
0.7281
0.7463
235,534
-0.01(-1.78%)
May 26, 2021
0.7719
0.7816
0.7189
0.7598
137,040
-0.01(-0.85%)
May 25, 2021
0.8170
0.8170
0.7451
0.7663
237,134
-0.01(-1.77%)
May 24, 2021
0.9000
0.9000
0.7300
0.7801
208,104
+0.00(+0.42%)
May 21, 2021
0.8559
0.8559
0.7601
0.7768
341,505
-0.03(-4.10%)
May 20, 2021
0.7400
0.8141
0.7255
0.8100
504,784
+0.07(+10.07%)
May 19, 2021
0.7487
0.7783
0.7171
0.7359
223,552
-0.01(-1.74%)
May 18, 2021
0.7175
0.7500
0.7053
0.7489
460,440
+0.03(+4.00%)
May 17, 2021
0.8184
0.8184
0.7168
0.7201
435,155
-0.03(-3.88%)
May 14, 2021
0.7939
0.7939
0.7073
0.7492
268,717
+0.02(+3.38%)
May 13, 2021
0.7900
0.7900
0.7100
0.7247
511,867
-0.01(-1.17%)
May 12, 2021
0.7800
0.7949
0.7282
0.7333
400,864
-0.02(-2.81%)
May 11, 2021
0.7071
0.7642
0.7001
0.7545
442,406
+0.03(+3.46%)
May 10, 2021
0.8193
0.8193
0.7201
0.7293
477,282
-0.01(-2.00%)
May 07, 2021
0.7200
0.7848
0.7200
0.7442
206,388
+0.00(+0.04%)
May 06, 2021
0.8273
0.8273
0.7350
0.7439
375,216
-0.02(-2.99%)
May 05, 2021
0.7500
0.8038
0.7500
0.7668
404,837
-0.00(-0.42%)
May 04, 2021
0.8460
0.8460
0.7600
0.7700
655,710
-0.04(-4.75%)
May 03, 2021
0.8800
0.9207
0.8000
0.8084
480,999
-0.05(-5.90%)
Apr 30, 2021
0.8700
0.9000
0.8297
0.8591
449,500
-0.01(-1.25%)
Apr 29, 2021
0.9454
0.9454
0.8300
0.8700
617,508
-0.01(-1.14%)
Apr 28, 2021
0.8800
0.9092
0.8200
0.8800
625,401
+0.06(+7.83%)
Apr 27, 2021
0.9900
1.010
0.8100
0.8161
1,677,823
-0.14(-14.87%)
Apr 26, 2021
0.9905
1.010
0.9300
0.9586
3,359,903
+0.10(+11.59%)
Apr 23, 2021
0.6461
0.8600
0.6461
0.8590
1,025,400
+0.19(+29.37%)
Apr 22, 2021
0.6332
0.7138
0.6235
0.6640
312,872
+0.01(+2.22%)
Apr 21, 2021
0.6500
0.6664
0.5900
0.6496
363,164
-0.00(-0.06%)
Apr 20, 2021
0.7200
0.7367
0.6211
0.6500
473,790
-0.07(-9.47%)
Apr 19, 2021
0.7200
0.7705
0.6767
0.7180
353,177
-0.00(-0.33%)
Apr 16, 2021
0.7470
0.7858
0.6953
0.7204
443,100
-0.01(-1.32%)
Apr 15, 2021
0.7500
0.7800
0.7200
0.7300
416,545
-0.03(-3.74%)
Apr 14, 2021
0.7400
0.8005
0.7300
0.7584
273,897
+0.01(+1.11%)
Apr 13, 2021
0.8200
0.8500
0.7450
0.7501
391,660
-0.05(-6.70%)
Apr 12, 2021
0.8800
0.8800
0.7900
0.8040
349,706
-0.02(-2.55%)
Apr 09, 2021
0.8400
0.8600
0.8020
0.8250
341,900
-0.02(-1.79%)
Apr 08, 2021
0.8050
0.8400
0.7970
0.8400
191,458
+0.04(+5.30%)
Apr 07, 2021
0.8451
0.8451
0.7900
0.7977
472,001
-0.03(-3.47%)
Apr 06, 2021
0.9024
0.9024
0.8201
0.8264
269,228
-0.02(-2.35%)
Apr 05, 2021
0.9195
0.9195
0.8380
0.8463
556,558
-0.01(-0.61%)
Apr 01, 2021
0.9250
0.9250
0.8244
0.8515
448,700
-0.00(-0.26%)
Mar 31, 2021
0.8600
0.8603
0.7812
0.8537
370,769
+0.05(+6.42%)
Mar 30, 2021
0.8497
0.8497
0.7600
0.8022
611,221
+0.01(+0.91%)
Mar 29, 2021
0.8540
0.9001
0.7865
0.7950
585,719
-0.03(-4.08%)
Mar 26, 2021
0.8060
0.8619
0.7800
0.8288
456,200
+0.06(+7.64%)
Mar 25, 2021
0.7941
0.8150
0.7250
0.7700
566,992
-0.03(-3.75%)
Mar 24, 2021
0.8603
0.8850
0.8000
0.8000
476,533
-0.06(-6.79%)
Mar 23, 2021
0.8860
0.9200
0.8500
0.8583
391,233
-0.03(-3.02%)
Mar 22, 2021
0.9300
0.9705
0.8752
0.8850
548,494
-0.03(-3.44%)
Mar 19, 2021
0.9220
0.9682
0.8698
0.9165
652,200
-0.01(-1.14%)
Mar 18, 2021
0.9500
0.9826
0.9153
0.9271
348,403
-0.02(-2.61%)
Mar 17, 2021
0.9350
0.9879
0.9000
0.9519
548,801
+0.02(+2.07%)
Mar 16, 2021
0.9800
0.9867
0.9050
0.9326
742,023
-0.04(-3.97%)
Mar 15, 2021
1.200
1.205
0.9367
0.9712
1,785,782
-0.15(-13.29%)
Mar 12, 2021
1.140
1.150
1.100
1.120
232,000
-0.01(-0.88%)
Mar 11, 2021
1.160
1.160
1.100
1.130
260,192
+0.03(+2.73%)
Mar 10, 2021
1.149
1.174
1.100
1.100
261,297
-0.01(-0.75%)
Mar 09, 2021
1.080
1.180
1.050
1.108
372,321
+0.07(+6.58%)
Mar 08, 2021
1.050
1.100
0.9418
1.040
474,609
+0.02(+1.96%)
Mar 05, 2021
1.050
1.070
0.8800
1.020
1,380,800
-0.01(-0.98%)
Mar 04, 2021
1.170
1.170
1.000
1.030
1,206,500
-0.08(-7.21%)
Mar 03, 2021
1.196
1.230
1.100
1.110
503,339
-0.10(-8.26%)
Mar 02, 2021
1.360
1.360
1.180
1.210
468,804
-0.02(-1.63%)
Mar 01, 2021
1.280
1.280
1.208
1.230
773,670
+0.04(+3.63%)
Feb 26, 2021
1.240
1.270
1.080
1.187
1,095,400
-0.04(-3.46%)
Feb 25, 2021
1.440
1.440
1.190
1.230
1,014,897
-0.15(-10.94%)
Feb 24, 2021
1.310
1.410
1.300
1.381
712,151
+0.12(+9.58%)
Feb 23, 2021
1.305
1.340
1.006
1.260
2,713,693
-0.08(-5.98%)
Feb 22, 2021
1.415
1.450
1.290
1.340
903,086
-0.04(-2.79%)
Feb 19, 2021
1.370
1.410
1.350
1.379
408,300
+0.02(+1.36%)
Feb 18, 2021
1.450
1.490
1.340
1.360
561,639
-0.06(-4.23%)
Feb 17, 2021
1.500
1.520
1.340
1.420
756,658
-0.06(-4.05%)
Feb 16, 2021
1.450
1.520
1.450
1.480
944,344
+0.05(+3.50%)
Feb 12, 2021
1.390
1.470
1.297
1.430
1,453,600
+0.04(+2.55%)
Feb 11, 2021
1.250
1.530
1.250
1.395
3,914,440
+0.15(+12.46%)
Feb 10, 2021
1.180
1.240
1.130
1.240
1,391,073
+0.10(+8.77%)
Feb 09, 2021
1.240
1.240
1.100
1.140
860,552
-0.05(-4.20%)
Feb 08, 2021
1.190
1.240
1.160
1.190
891,402
+0.03(+2.60%)
Feb 05, 2021
1.152
1.190
1.120
1.160
699,000
+0.04(+3.56%)
Feb 04, 2021
1.140
1.150
1.090
1.120
390,014
+0.02(+1.82%)
Feb 03, 2021
1.040
1.130
1.000
1.100
798,916
+0.10(+10.00%)
Feb 02, 2021
1.040
1.040
1.000
1.000
505,385
-0.02(-1.87%)
Feb 01, 2021
1.050
1.060
0.9300
1.019
836,784
+0.01(+0.92%)
Jan 29, 2021
1.000
1.060
0.9738
1.010
858,500
+0.01(+0.67%)
Jan 28, 2021
1.090
1.090
0.9305
1.003
1,667,907
-0.03(-2.72%)
Jan 27, 2021
1.150
1.210
1.020
1.031
1,497,147
-0.16(-13.35%)
Jan 26, 2021
1.170
1.224
1.130
1.190
625,753
+0.02(+1.67%)
Jan 25, 2021
1.380
1.380
1.100
1.171
1,411,462
-0.08(-6.36%)
Jan 22, 2021
1.270
1.300
1.150
1.250
1,152,000
+0.02(+1.63%)
Jan 21, 2021
1.160
1.250
1.050
1.230
1,586,443
+0.16(+14.53%)
Jan 20, 2021
1.010
1.110
1.010
1.074
777,759
+0.06(+6.34%)
Jan 19, 2021
1.010
1.080
1.000
1.010
605,339
-0.04(-3.81%)
Jan 15, 2021
1.130
1.170
1.030
1.050
1,087,400
-0.04(-3.67%)
Jan 14, 2021
0.8970
1.100
0.8970
1.090
1,612,296
+0.18(+19.78%)
Jan 13, 2021
0.9470
0.9470
0.8647
0.9100
765,216
-0.01(-0.55%)
Jan 12, 2021
0.9100
0.9500
0.9000
0.9150
342,371
-0.01(-1.23%)
Jan 11, 2021
0.9900
1.020
0.8732
0.9264
687,101
-0.05(-5.47%)
Jan 08, 2021
1.060
1.080
0.9604
0.9800
604,200
-0.03(-2.97%)
Jan 07, 2021
1.010
1.100
0.9900
1.010
586,737
+0.02(+2.02%)
Jan 06, 2021
0.8848
1.050
0.8700
0.9900
1,277,343
+0.12(+14.40%)
Jan 05, 2021
0.8512
0.9000
0.8002
0.8654
693,128
-0.02(-2.45%)
Jan 04, 2021
0.8240
0.9389
0.8240
0.8871
980,078
+0.05(+5.62%)
Dec 31, 2020
0.8399
0.8399
0.8399
2,879,868
-0.01(-1.71%)
Dec 30, 2020
1.020
1.025
0.8000
0.8545
2,879,868
-0.15(-14.55%)
Dec 28, 2020
1.000
1.000
1.000
0
+0.02(+2.26%)
Dec 24, 2020
1.007
1.080
0.9508
0.9779
740,100
-0.01(-1.22%)
Dec 23, 2020
0.9000
1.040
0.8763
0.9900
2,124,492
+0.10(+11.35%)
Dec 22, 2020
1.210
1.220
0.8808
0.8891
3,134,867
-0.29(-24.65%)
Dec 21, 2020
1.450
1.450
1.140
1.180
2,130,677
-0.23(-16.31%)
Dec 18, 2020
1.471
1.540
1.380
1.410
827,200
-0.06(-4.06%)
Dec 17, 2020
1.450
1.540
1.400
1.470
799,162
+0.07(+5.18%)
Dec 16, 2020
1.510
1.560
1.300
1.397
1,760,484
-0.17(-10.78%)
Dec 15, 2020
1.850
1.930
1.450
1.566
2,797,020
-0.18(-10.29%)
Dec 14, 2020
1.670
1.780
1.320
1.746
7,049,367
+0.61(+53.12%)
Dec 11, 2020
0.9506
1.170
0.8332
1.140
2,931,700
+0.22(+23.91%)
Dec 10, 2020
1.060
1.130
0.9023
0.9200
2,725,530
-0.01(-1.05%)
Dec 09, 2020
0.7300
0.9334
0.7200
0.9298
2,638,395
+0.23(+32.83%)
Dec 08, 2020
0.7227
0.7547
0.6702
0.7000
1,657,522
+0.01(+1.30%)
Dec 07, 2020
0.6332
0.7300
0.5438
0.6910
1,711,152
+0.08(+13.28%)
Dec 04, 2020
0.5484
0.6283
0.5450
0.6100
1,242,000
+0.07(+12.96%)
Dec 03, 2020
0.5528
0.5848
0.5400
0.5400
408,602
-0.02(-3.90%)
Dec 02, 2020
0.5285
0.5800
0.5000
0.5619
522,945
+0.04(+7.44%)
Dec 01, 2020
0.6056
0.6056
0.5179
0.5230
292,860
-0.01(-2.24%)
Nov 30, 2020
0.5600
0.5900
0.5100
0.5350
846,351
-0.02(-2.80%)
Nov 27, 2020
0.5878
0.6210
0.5300
0.5504
931,200
+0.01(+1.93%)
Nov 25, 2020
0.4666
0.5566
0.4208
0.5400
1,438,700
+0.08(+16.81%)
Nov 24, 2020
0.4023
0.4800
0.3900
0.4623
2,131,927
+0.08(+20.86%)
Nov 23, 2020
0.3424
0.3877
0.3324
0.3825
794,819
+0.05(+15.45%)
Nov 20, 2020
0.3420
0.3800
0.3239
0.3313
185,400
-0.01(-3.13%)
Nov 19, 2020
0.3510
0.3600
0.3374
0.3420
180,931
+0.00(+1.03%)
Nov 18, 2020
0.3654
0.3654
0.3200
0.3385
312,520
+0.02(+5.78%)
Nov 17, 2020
0.3633
0.3633
0.3100
0.3200
152,157
-0.02(-5.19%)
Nov 16, 2020
0.3940
0.3940
0.3311
0.3375
157,265
+0.01(+2.27%)
Nov 13, 2020
0.3315
0.3353
0.3200
0.3300
168,000
+0.01(+3.13%)
Nov 12, 2020
0.3500
0.3569
0.3100
0.3200
186,686
-0.02(-5.72%)
Nov 11, 2020
0.3445
0.3535
0.3250
0.3394
147,109
-0.00(-0.18%)
Nov 10, 2020
0.3600
0.3707
0.3200
0.3400
251,237
-0.01(-3.87%)
Nov 09, 2020
0.3877
0.4000
0.3500
0.3537
291,389
-0.03(-7.36%)
Nov 06, 2020
0.3260
0.3889
0.3260
0.3818
448,800
+0.03(+7.55%)
Nov 05, 2020
0.4000
0.4000
0.3550
0.3550
397,771
-0.03(-6.58%)
Nov 04, 2020
0.3450
0.3862
0.3449
0.3800
355,599
+0.04(+11.76%)
Nov 03, 2020
0.3500
0.3900
0.3297
0.3400
137,794
+0.01(+4.36%)
Nov 02, 2020
0.3208
0.3305
0.3155
0.3258
109,121
+0.01(+3.26%)
Oct 30, 2020
0.3457
0.3460
0.3100
0.3155
193,000
-0.03(-8.18%)
Oct 29, 2020
0.3549
0.3549
0.3030
0.3436
101,370
+0.02(+5.72%)
Oct 28, 2020
0.3919
0.3919
0.3031
0.3250
497,089
-0.03(-8.30%)
Oct 27, 2020
0.4200
0.4323
0.3442
0.3544
381,071
-0.02(-4.22%)
Oct 26, 2020
0.3466
0.3995
0.3365
0.3700
718,752
+0.04(+12.84%)
Oct 23, 2020
0.2984
0.3279
0.2859
0.3279
265,900
+0.03(+9.70%)
Oct 22, 2020
0.3098
0.3386
0.2840
0.2989
375,824
-0.00(-0.99%)
Oct 21, 2020
0.2700
0.3019
0.2607
0.3019
519,937
+0.03(+11.57%)
Oct 20, 2020
0.2485
0.2887
0.2485
0.2706
179,894
+0.00(+0.22%)
Oct 19, 2020
0.2695
0.2990
0.2500
0.2700
294,066
+0.02(+6.72%)
Oct 16, 2020
0.2555
0.2797
0.2510
0.2530
98,700
+0.00(+1.20%)
Oct 15, 2020
0.2994
0.3000
0.2497
0.2500
155,905
-0.01(-2.23%)
Oct 14, 2020
0.2721
0.3203
0.2529
0.2557
193,273
-0.02(-7.02%)
Oct 13, 2020
0.3100
0.3200
0.2723
0.2750
342,837
-0.07(-19.12%)
Oct 12, 2020
0.3020
0.3431
0.2650
0.3400
452,330
+0.07(+25.74%)
Oct 09, 2020
0.2530
0.2793
0.2400
0.2704
873,400
+0.02(+8.16%)
Oct 08, 2020
0.2302
0.2852
0.2302
0.2500
1,130,653
+0.04(+19.05%)
Oct 07, 2020
0.2106
0.2300
0.1999
0.2100
163,900
-0.00(-1.18%)
Oct 06, 2020
0.2148
0.2254
0.2033
0.2125
91,180
+0.01(+5.20%)
Oct 05, 2020
0.2018
0.2198
0.1904
0.2020
162,500
+0.00(+1.41%)
Oct 02, 2020
0.1900
0.2000
0.1826
0.1992
86,800
+0.01(+4.84%)
Oct 01, 2020
0.2102
0.2200
0.1900
0.1900
58,475
+0.00(+0.00%)
Sep 30, 2020
0.2200
0.2250
0.1900
0.1900
160,227
-0.02(-10.59%)
Sep 29, 2020
0.2300
0.2348
0.2000
0.2125
161,358
-0.02(-6.80%)
Sep 28, 2020
0.2300
0.2600
0.2100
0.2280
752,814
+0.01(+3.64%)
Sep 25, 2020
0.1850
0.2200
0.1750
0.2200
145,700
+0.04(+19.83%)
Sep 24, 2020
0.1828
0.1862
0.1600
0.1836
26,335
-0.00(-1.98%)
Sep 23, 2020
0.2412
0.2412
0.1835
0.1873
165,413
-0.01(-4.05%)
Sep 22, 2020
0.1748
0.1952
0.1646
0.1952
16,985
+0.03(+14.82%)
Sep 21, 2020
0.1874
0.1889
0.1613
0.1700
28,750
-0.01(-3.95%)
Sep 18, 2020
0.1800
0.1850
0.1735
0.1770
19,000
+0.02(+12.24%)
Sep 17, 2020
0.1742
0.1800
0.1577
0.1577
37,981
-0.02(-9.89%)
Sep 16, 2020
0.1760
0.1849
0.1750
0.1750
41,769
+0.00(+0.00%)
Sep 15, 2020
0.1768
0.1822
0.1750
0.1750
35,759
+0.00(+0.00%)
Sep 14, 2020
0.1808
0.1808
0.1750
0.1750
4,050
-0.00(-1.41%)
Sep 11, 2020
0.1800
0.1833
0.1775
0.1775
29,800
-0.00(-0.39%)
Sep 10, 2020
0.1950
0.2000
0.1745
0.1782
17,825
+0.01(+3.36%)
Sep 09, 2020
0.1777
0.1777
0.1600
0.1724
18,079
-0.02(-9.31%)
Sep 08, 2020
0.2200
0.2200
0.1780
0.1901
37,733
+0.01(+3.94%)
Sep 04, 2020
0.2000
0.2000
0.1800
0.1829
4,200
+0.00(+2.41%)
Sep 03, 2020
0.1782
0.1865
0.1665
0.1786
20,340
-0.00(-2.40%)
Sep 02, 2020
0.2166
0.2199
0.1822
0.1830
37,626
-0.01(-5.62%)
Sep 01, 2020
0.1876
0.1950
0.1800
0.1939
21,370
+0.01(+5.44%)
Aug 31, 2020
0.1723
0.1943
0.1500
0.1839
92,941
+0.03(+19.03%)
Aug 28, 2020
0.1740
0.1800
0.1545
0.1545
9,800
-0.00(-1.90%)
Aug 27, 2020
0.1446
0.1738
0.1090
0.1575
92,293
+0.01(+10.22%)
Aug 26, 2020
0.1053
0.1520
0.1053
0.1429
64,615
-0.02(-10.69%)
Aug 25, 2020
0.1687
0.1756
0.1500
0.1600
25,404
-0.01(-5.88%)
Aug 24, 2020
0.1820
0.1820
0.1648
0.1700
13,275
+0.01(+6.45%)
Aug 21, 2020
0.1891
0.1891
0.1597
0.1597
50,400
-0.03(-15.95%)
Aug 20, 2020
0.1918
0.1922
0.1800
0.1900
29,225
+0.00(+0.00%)
Aug 19, 2020
0.2019
0.2019
0.1695
0.1900
18,885
+0.00(+2.15%)
Aug 18, 2020
0.1860
0.1860
0.1860
0.1860
9,155
+0.00(+1.53%)
Aug 17, 2020
0.2466
0.2466
0.1804
0.1832
35,105
-0.02(-8.40%)
Aug 14, 2020
0.1913
0.2100
0.1880
0.2000
33,900
+0.01(+5.82%)
Aug 13, 2020
0.2500
0.2500
0.1480
0.1890
24,822
-0.02(-10.30%)
Aug 12, 2020
0.2107
0.2107
0.2107
50
+0.00(+0.00%)
Aug 11, 2020
0.2144
0.2570
0.2034
0.2107
17,839
+0.00(+0.33%)
Aug 10, 2020
0.2351
0.2351
0.1650
0.2100
34,700
-0.00(-1.18%)
Aug 07, 2020
0.2233
0.2250
0.2000
0.2125
31,400
-0.00(-1.35%)
Aug 06, 2020
0.2115
0.2367
0.1981
0.2154
299,285
+0.02(+12.89%)
Aug 05, 2020
0.2090
0.2090
0.1734
0.1908
93,576
-0.02(-8.71%)
Aug 04, 2020
0.1512
0.2090
0.1512
0.2090
19,537
+0.07(+51.45%)
Aug 03, 2020
0.2200
0.2200
0.1380
0.1380
11,899
-0.06(-31.00%)
Jul 31, 2020
0.2011
0.2020
0.1867
0.2000
18,500
+0.00(+0.40%)
Jul 30, 2020
0.1473
0.2000
0.1468
0.1992
24,922
+0.00(+0.10%)
Jul 29, 2020
0.2043
0.2043
0.1699
0.1990
11,215
+0.01(+4.74%)
Jul 28, 2020
0.1950
0.1950
0.1900
0.1900
5,638
-0.01(-5.00%)
Jul 27, 2020
0.2045
0.2050
0.1975
0.2000
6,427
-0.00(-2.44%)
Jul 24, 2020
0.2047
0.2069
0.1978
0.2050
40,300
-0.00(-1.06%)
Jul 23, 2020
0.2019
0.2074
0.1956
0.2072
35,490
+0.01(+5.71%)
Jul 22, 2020
0.1978
0.2085
0.1904
0.1960
41,753
-0.01(-6.67%)
Jul 21, 2020
0.2030
0.2200
0.1900
0.2100
92,666
-0.01(-2.33%)
Jul 20, 2020
0.2324
0.2324
0.1958
0.2150
99,772
-0.01(-4.87%)
Jul 17, 2020
0.2500
0.2500
0.2000
0.2260
233,300
+0.01(+4.63%)
Jul 16, 2020
0.2331
0.2400
0.2126
0.2160
197,985
-0.01(-6.09%)
Jul 15, 2020
0.2358
0.2399
0.2100
0.2300
38,876
+0.01(+4.69%)
Jul 14, 2020
0.2278
0.2550
0.2100
0.2197
24,845
-0.01(-5.14%)
Jul 13, 2020
0.2473
0.2495
0.2200
0.2316
56,344
-0.01(-2.20%)
Jul 10, 2020
0.2392
0.2414
0.2150
0.2368
92,700
+0.01(+2.96%)
Jul 09, 2020
0.2516
0.2800
0.2200
0.2300
29,404
-0.01(-6.12%)
Jul 08, 2020
0.2658
1.000
0.2450
0.2450
94,763
-0.01(-2.00%)
Jul 07, 2020
0.2705
0.2705
0.2450
0.2500
57,322
-0.02(-8.39%)
Jul 06, 2020
0.3142
0.3142
0.2700
0.2729
32,341
-0.03(-10.52%)
Jul 02, 2020
0.2900
0.3100
0.2853
0.3050
51,600
+0.02(+5.17%)
Jul 01, 2020
0.4000
0.4000
0.2500
0.2900
28,707
+0.02(+8.17%)
Jun 30, 2020
0.2798
0.2990
0.2650
0.2681
17,005
+0.00(+0.37%)
Jun 29, 2020
0.3000
0.3300
0.2500
0.2671
156,265
+0.01(+4.34%)
Jun 26, 2020
0.3000
0.3000
0.2500
0.2560
97,200
-0.00(-1.54%)
Jun 25, 2020
0.2567
0.2725
0.2450
0.2600
105,533
-0.04(-13.33%)
Jun 24, 2020
0.2797
0.3000
0.2339
0.3000
73,581
+0.03(+12.36%)
Jun 23, 2020
0.2669
0.2800
0.2503
0.2670
103,005
-0.00(-0.63%)
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.