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
(TSV:
AVCR
)
0.1750
UNCHANGED
Streaming Delayed Price
Updated: 2:41 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, 2021
0.1900
0.2300
0.1900
0.2250
564,731
+0.04(+21.62%)
May 28, 2021
0.1800
0.1900
0.1800
0.1850
60,295
+0.01(+2.78%)
May 27, 2021
0.2000
0.2000
0.1800
0.1800
94,034
-0.02(-7.69%)
May 26, 2021
0.2000
0.2000
0.1800
0.1950
306,180
-0.01(-7.14%)
May 25, 2021
0.2000
0.2100
0.2000
0.2100
38,090
+0.01(+5.00%)
May 21, 2021
0.2000
0.2000
0.2000
0
+0.02(+8.11%)
May 20, 2021
0.1950
0.1950
0.1800
0.1850
155,852
-0.01(-2.63%)
May 19, 2021
0.2000
0.2000
0.1900
0.1900
220,970
-0.01(-5.00%)
May 18, 2021
0.2200
0.2200
0.2000
0.2000
328,210
-0.01(-4.76%)
May 17, 2021
0.2250
0.2250
0.2100
0.2100
6,386
+0.01(+5.00%)
May 14, 2021
0.1950
0.2000
0.1750
0.2000
214,125
+0.01(+5.26%)
May 13, 2021
0.2050
0.2100
0.1900
0.1900
119,716
-0.01(-7.32%)
May 12, 2021
0.2050
0.2100
0.2050
0.2050
52,431
-0.01(-2.38%)
May 11, 2021
0.1900
0.2150
0.1850
0.2100
387,176
+0.01(+5.00%)
May 10, 2021
0.2100
0.2100
0.1950
0.2000
469,290
-0.01(-4.76%)
May 07, 2021
0.2250
0.2250
0.2000
0.2100
154,481
-0.01(-4.55%)
May 06, 2021
0.2400
0.2400
0.2150
0.2200
50,056
-0.01(-4.35%)
May 05, 2021
0.2350
0.2400
0.2100
0.2300
177,554
-0.01(-6.12%)
May 04, 2021
0.2550
0.2550
0.2350
0.2450
211,714
-0.01(-3.92%)
May 03, 2021
0.2600
0.2700
0.2300
0.2550
472,947
+0.02(+10.87%)
Apr 30, 2021
0.2550
0.2550
0.2300
0.2300
63,475
-0.01(-4.17%)
Apr 29, 2021
0.2550
0.2550
0.2250
0.2400
30,475
-0.02(-5.88%)
Apr 28, 2021
0.2600
0.2650
0.2200
0.2550
272,370
-0.01(-1.92%)
Apr 27, 2021
0.2500
0.2650
0.2350
0.2600
341,152
+0.01(+4.00%)
Apr 26, 2021
0.2350
0.2850
0.2350
0.2500
775,178
+0.02(+11.11%)
Apr 23, 2021
0.2100
0.2300
0.2100
0.2250
166,089
+0.01(+4.65%)
Apr 22, 2021
0.2000
0.2300
0.1850
0.2150
592,468
+0.02(+10.26%)
Apr 21, 2021
0.2000
0.2100
0.1900
0.1950
152,164
-0.01(-2.50%)
Apr 20, 2021
0.2100
0.2250
0.1950
0.2000
432,939
-0.00(-2.44%)
Apr 19, 2021
0.2150
0.2150
0.2000
0.2050
174,629
-0.02(-6.82%)
Apr 16, 2021
0.2200
0.2300
0.2150
0.2200
261,107
-0.01(-4.35%)
Apr 15, 2021
0.2350
0.2350
0.2300
0.2300
76,484
-0.01(-4.17%)
Apr 14, 2021
0.2300
0.2550
0.2100
0.2400
389,510
+0.01(+2.13%)
Apr 13, 2021
0.2450
0.2450
0.2250
0.2350
288,230
+0.00(+2.17%)
Apr 12, 2021
0.2300
0.2350
0.2250
0.2300
78,302
+0.01(+2.22%)
Apr 09, 2021
0.2350
0.2600
0.2100
0.2250
272,462
+0.00(+0.00%)
Apr 08, 2021
0.2250
0.2300
0.2250
0.2250
44,235
-0.01(-2.17%)
Apr 07, 2021
0.2250
0.2350
0.2200
0.2300
128,259
+0.01(+4.55%)
Apr 06, 2021
0.2350
0.2350
0.2200
0.2200
111,611
-0.01(-6.38%)
Apr 05, 2021
0.2400
0.2400
0.2200
0.2350
147,803
+0.00(+0.00%)
Apr 01, 2021
0.2350
0.2350
0.2350
0
+0.00(+0.00%)
Mar 31, 2021
0.2250
0.2400
0.2250
0.2350
32,198
+0.00(+0.00%)
Mar 30, 2021
0.2550
0.2550
0.2300
0.2350
58,915
+0.01(+4.44%)
Mar 29, 2021
0.2500
0.2500
0.2200
0.2250
206,846
-0.01(-6.25%)
Mar 26, 2021
0.2350
0.2750
0.2350
0.2400
385,000
+0.01(+2.13%)
Mar 25, 2021
0.2450
0.2450
0.2300
0.2350
139,492
+0.00(+0.00%)
Mar 24, 2021
0.2350
0.2500
0.2300
0.2350
148,631
+0.00(+0.00%)
Mar 23, 2021
0.2450
0.2450
0.2200
0.2350
143,226
-0.02(-6.00%)
Mar 22, 2021
0.2800
0.2800
0.2500
0.2500
362,797
-0.02(-7.41%)
Mar 19, 2021
0.2900
0.2900
0.2650
0.2700
271,658
-0.02(-6.90%)
Mar 18, 2021
0.3000
0.3300
0.2850
0.2900
1,265,099
+0.02(+7.41%)
Mar 17, 2021
0.3150
0.3150
0.2400
0.2700
502,331
-0.03(-10.00%)
Mar 16, 2021
0.3050
0.3100
0.2900
0.3000
435,346
-0.02(-4.76%)
Mar 15, 2021
0.2750
0.3400
0.2750
0.3150
527,817
+0.04(+16.67%)
Mar 12, 2021
0.3000
0.3000
0.2600
0.2700
584,385
-0.04(-14.29%)
Mar 11, 2021
0.2150
0.3600
0.2100
0.3150
2,138,457
+0.11(+50.00%)
Mar 10, 2021
0.2050
0.2200
0.2050
0.2100
590,680
-0.01(-2.33%)
Mar 09, 2021
0.2000
0.2250
0.2000
0.2150
857,270
+0.00(+0.00%)
Mar 08, 2021
0.2550
0.2550
0.2050
0.2150
332,178
-0.02(-6.52%)
Mar 05, 2021
0.2050
0.2500
0.2050
0.2300
1,363,224
+0.03(+15.00%)
Mar 04, 2021
0.2850
0.2850
0.1950
0.2000
2,139,664
-0.05(-21.57%)
Mar 03, 2021
0.2800
0.3000
0.2500
0.2550
491,288
-0.04(-15.00%)
Mar 02, 2021
0.2950
0.3100
0.2700
0.3000
509,941
+0.01(+3.45%)
Mar 01, 2021
0.3150
0.3200
0.2900
0.2900
393,171
-0.01(-1.69%)
Feb 26, 2021
0.3500
0.3500
0.2550
0.2950
2,132,955
-0.08(-20.27%)
Feb 25, 2021
0.3800
0.3950
0.3300
0.3700
986,654
-0.02(-5.13%)
Feb 24, 2021
0.4300
0.4300
0.3800
0.3900
253,478
-0.03(-7.14%)
Feb 23, 2021
0.4200
0.4350
0.3600
0.4200
810,824
-0.03(-6.67%)
Feb 22, 2021
0.4800
0.5000
0.4350
0.4500
805,879
-0.01(-2.17%)
Feb 19, 2021
0.4200
0.4750
0.4100
0.4600
1,195,295
+0.07(+17.95%)
Feb 18, 2021
0.4250
0.4250
0.3700
0.3900
947,321
-0.04(-10.34%)
Feb 17, 2021
0.4750
0.4750
0.4300
0.4350
1,036,722
-0.06(-12.12%)
Feb 16, 2021
0.5200
0.5200
0.4800
0.4950
1,515,817
-0.03(-4.81%)
Feb 12, 2021
0.5200
0.5200
0.5200
0
+0.04(+8.33%)
Feb 11, 2021
0.4500
0.5300
0.3850
0.4800
3,199,850
+0.01(+2.13%)
Feb 10, 2021
0.5600
0.5600
0.4300
0.4700
3,866,692
-0.12(-20.34%)
Feb 09, 2021
0.5500
0.6900
0.5000
0.5900
4,624,750
+0.05(+9.26%)
Feb 08, 2021
0.4000
0.5700
0.4000
0.5400
4,150,418
+0.14(+33.33%)
Feb 05, 2021
0.3300
0.4050
0.3050
0.4050
3,451,801
+0.08(+24.62%)
Feb 04, 2021
0.2950
0.3400
0.2800
0.3250
2,301,338
+0.01(+3.17%)
Feb 03, 2021
0.2750
0.3750
0.2750
0.3150
5,339,512
+0.05(+18.87%)
Feb 02, 2021
0.2400
0.2750
0.2250
0.2650
1,731,043
+0.03(+10.42%)
Feb 01, 2021
0.2500
0.2650
0.2350
0.2400
832,377
-0.01(-2.04%)
Jan 29, 2021
0.1950
0.2600
0.1950
0.2450
1,833,294
+0.05(+25.64%)
Jan 28, 2021
0.2050
0.2050
0.1800
0.1950
881,451
+0.00(+0.00%)
Jan 27, 2021
0.2150
0.2250
0.1800
0.1950
1,517,322
-0.02(-9.30%)
Jan 26, 2021
0.2500
0.2500
0.2100
0.2150
2,497,045
-0.05(-17.31%)
Jan 25, 2021
0.1850
0.2850
0.1700
0.2600
6,903,538
+0.08(+44.44%)
Jan 22, 2021
0.1300
0.2300
0.1300
0.1800
9,166,700
+0.05(+38.46%)
Jan 21, 2021
0.1250
0.1350
0.1150
0.1300
495,913
+0.01(+4.00%)
Jan 20, 2021
0.1350
0.1350
0.1200
0.1250
673,399
-0.01(-7.41%)
Jan 19, 2021
0.1050
0.1450
0.1050
0.1350
3,099,618
+0.03(+28.57%)
Jan 18, 2021
0.1000
0.1050
0.0950
0.1050
1,516,525
+0.00(+0.00%)
Jan 15, 2021
0.1150
0.1150
0.1000
0.1050
294,515
-0.01(-4.55%)
Jan 14, 2021
0.1050
0.1150
0.1000
0.1100
650,426
+0.01(+10.00%)
Jan 13, 2021
0.1050
0.1050
0.0950
0.1000
151,500
+0.00(+0.00%)
Jan 12, 2021
0.1000
0.1000
0.0950
0.1000
124,150
+0.00(+0.00%)
Jan 11, 2021
0.0950
0.1000
0.0950
0.1000
179,335
-0.00(-4.76%)
Jan 08, 2021
0.1000
0.1050
0.0950
0.1050
621,050
+0.00(+5.00%)
Jan 07, 2021
0.1000
0.1050
0.1000
0.1000
242,000
-0.00(-4.76%)
Jan 06, 2021
0.1100
0.1100
0.1000
0.1050
371,400
-0.01(-8.70%)
Jan 05, 2021
0.1050
0.1150
0.1000
0.1150
786,800
+0.01(+15.00%)
Jan 04, 2021
0.0950
0.1100
0.0900
0.1000
1,014,193
+0.01(+5.26%)
Dec 31, 2020
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
Dec 30, 2020
0.0950
0.1100
0.0950
0.1000
453,613
+0.01(+5.26%)
Dec 29, 2020
0.1000
0.1000
0.0900
0.0950
632,318
-0.01(-5.00%)
Dec 24, 2020
0.1000
0.1000
0.1000
0
-0.00(-4.76%)
Dec 23, 2020
0.1100
0.1100
0.0950
0.1050
686,180
+0.00(+0.00%)
Dec 22, 2020
0.0900
0.1050
0.0900
0.1050
818,488
+0.01(+16.67%)
Dec 21, 2020
0.0950
0.0950
0.0850
0.0900
164,563
+0.00(+0.00%)
Dec 18, 2020
0.0900
0.0950
0.0850
0.0900
274,676
-0.01(-5.26%)
Dec 17, 2020
0.0900
0.0950
0.0850
0.0950
747,100
+0.00(+0.00%)
Dec 16, 2020
0.1100
0.1100
0.0950
0.0950
475,090
-0.01(-13.64%)
Dec 15, 2020
0.1100
0.1100
0.1050
0.1100
349,968
-0.01(-4.35%)
Dec 14, 2020
0.1450
0.1500
0.1100
0.1150
2,487,171
-0.00(-4.17%)
Dec 11, 2020
0.1150
0.1500
0.1150
0.1200
4,869,901
+0.00(+0.00%)
Dec 10, 2020
0.0850
0.1200
0.0750
0.1200
4,896,593
+0.04(+50.00%)
Dec 09, 2020
0.0850
0.0850
0.0750
0.0800
341,205
+0.00(+0.00%)
Dec 08, 2020
0.0800
0.0850
0.0800
0.0800
602,229
-0.01(-5.88%)
Dec 07, 2020
0.0900
0.0900
0.0800
0.0850
122,300
+0.00(+0.00%)
Dec 04, 2020
0.0900
0.0900
0.0850
0.0850
107,100
+0.00(+0.00%)
Dec 03, 2020
0.0900
0.0900
0.0850
0.0850
52,700
-0.00(-5.56%)
Dec 02, 2020
0.0850
0.0900
0.0850
0.0900
346,600
+0.00(+0.00%)
Dec 01, 2020
0.0850
0.0900
0.0850
0.0900
360,500
+0.00(+0.00%)
Nov 30, 2020
0.0900
0.0950
0.0900
0.0900
1,043,550
-0.01(-5.26%)
Nov 27, 2020
0.0850
0.0950
0.0850
0.0950
216,852
+0.01(+5.56%)
Nov 26, 2020
0.0900
0.0900
0.0900
0.0900
36,370
+0.00(+0.00%)
Nov 25, 2020
0.0950
0.0950
0.0850
0.0900
538,370
-0.01(-5.26%)
Nov 24, 2020
0.0950
0.0950
0.0850
0.0950
643,088
+0.00(+0.00%)
Nov 23, 2020
0.0900
0.0950
0.0850
0.0950
757,643
+0.01(+18.75%)
Nov 20, 2020
0.0800
0.0800
0.0800
0.0800
293,425
-0.01(-5.88%)
Nov 19, 2020
0.0750
0.0850
0.0750
0.0850
1,512,869
+0.01(+6.25%)
Nov 18, 2020
0.0800
0.0800
0.0750
0.0800
323,187
+0.00(+0.00%)
Nov 17, 2020
0.0800
0.0850
0.0800
0.0800
400,330
+0.00(+0.00%)
Nov 16, 2020
0.0850
0.0850
0.0800
0.0800
262,340
-0.01(-11.11%)
Nov 13, 2020
0.0850
0.0900
0.0800
0.0900
651,905
+0.00(+0.00%)
Nov 12, 2020
0.0900
0.0950
0.0900
0.0900
166,422
+0.00(+0.00%)
Nov 11, 2020
0.0950
0.0950
0.0900
0.0900
87,750
-0.01(-5.26%)
Nov 10, 2020
0.0900
0.0950
0.0850
0.0950
546,673
+0.00(+0.00%)
Nov 09, 2020
0.0850
0.0950
0.0800
0.0950
868,332
+0.01(+5.56%)
Nov 06, 2020
0.0850
0.0900
0.0850
0.0900
479,650
+0.00(+5.88%)
Nov 05, 2020
0.0850
0.0850
0.0850
0.0850
53,855
-0.00(-5.56%)
Nov 04, 2020
0.0950
0.0950
0.0850
0.0900
262,460
-0.01(-5.26%)
Nov 03, 2020
0.0950
0.1000
0.0900
0.0950
201,281
+0.00(+0.00%)
Nov 02, 2020
0.0850
0.1100
0.0850
0.0950
2,836,196
+0.01(+18.75%)
Oct 30, 2020
0.0800
0.0800
0.0800
0.0800
330,000
-0.01(-5.88%)
Oct 29, 2020
0.0850
0.0900
0.0800
0.0850
450,610
+0.00(+0.00%)
Oct 28, 2020
0.0850
0.0850
0.0850
0.0850
50,500
+0.00(+0.00%)
Oct 27, 2020
0.0900
0.0900
0.0850
0.0850
458,500
+0.00(+0.00%)
Oct 26, 2020
0.0900
0.0900
0.0800
0.0850
260,600
-0.00(-5.56%)
Oct 23, 2020
0.0900
0.0900
0.0900
0.0900
583,447
+0.00(+0.00%)
Oct 22, 2020
0.0850
0.0900
0.0850
0.0900
80,800
+0.00(+5.88%)
Oct 21, 2020
0.0900
0.0900
0.0850
0.0850
501,645
-0.01(-10.53%)
Oct 20, 2020
0.0950
0.1000
0.0900
0.0950
1,180,037
-0.01(-5.00%)
Oct 19, 2020
0.0950
0.1000
0.0900
0.1000
339,042
+0.01(+5.26%)
Oct 16, 2020
0.1000
0.1000
0.0950
0.0950
244,339
+0.00(+0.00%)
Oct 15, 2020
0.0950
0.1050
0.0900
0.0950
1,718,600
-0.01(-5.00%)
Oct 14, 2020
0.0950
0.1100
0.0950
0.1000
1,707,974
+0.01(+5.26%)
Oct 13, 2020
0.1100
0.1100
0.0950
0.0950
1,694,891
-0.01(-13.64%)
Oct 09, 2020
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Oct 08, 2020
0.1250
0.1250
0.1000
0.1100
2,571,910
-0.01(-4.35%)
Oct 07, 2020
0.1100
0.1250
0.1000
0.1150
2,940,700
+0.01(+4.55%)
Oct 06, 2020
0.1250
0.1250
0.1050
0.1100
3,219,512
-0.01(-12.00%)
Oct 05, 2020
0.1400
0.1450
0.1200
0.1250
3,398,237
-0.02(-10.71%)
Oct 02, 2020
0.1300
0.1550
0.1300
0.1400
5,916,002
+0.01(+3.70%)
Oct 01, 2020
0.1450
0.1800
0.1250
0.1350
10,339,232
-0.01(-10.00%)
Sep 30, 2020
0.0950
0.1550
0.0950
0.1500
7,594,878
+0.05(+57.89%)
Sep 29, 2020
0.1000
0.1150
0.0900
0.0950
2,513,841
-0.01(-5.00%)
Sep 28, 2020
0.1050
0.1200
0.0950
0.1000
2,628,225
+0.00(+0.00%)
Sep 25, 2020
0.0850
0.1100
0.0800
0.1000
4,806,059
+0.01(+11.11%)
Sep 24, 2020
0.0800
0.1050
0.0700
0.0900
5,399,279
+0.01(+20.00%)
Sep 23, 2020
0.0950
0.1150
0.0750
0.0750
12,495,282
-0.04(-31.82%)
Sep 22, 2020
0.0500
0.1350
0.0500
0.1100
21,677,368
+0.07(+175.00%)
Sep 21, 2020
0.0400
0.0450
0.0400
0.0400
199,186
+0.00(+0.00%)
Sep 18, 2020
0.0400
0.0450
0.0400
0.0400
546,000
+0.00(+0.00%)
Sep 17, 2020
0.0400
0.0400
0.0400
1,200
+0.00(+0.00%)
Sep 16, 2020
0.0400
0.0400
0.0400
0.0400
115,000
+0.00(+0.00%)
Sep 15, 2020
0.0400
0.0400
0.0350
0.0400
323,500
-0.00(-11.11%)
Sep 14, 2020
0.0500
0.0500
0.0450
0.0450
579,118
-0.01(-10.00%)
Sep 11, 2020
0.0400
0.0500
0.0400
0.0500
870,500
+0.01(+25.00%)
Sep 10, 2020
0.0500
0.0500
0.0400
0.0400
527,361
-0.01(-20.00%)
Sep 09, 2020
0.0400
0.1000
0.0400
0.0500
7,562,743
+0.03(+100.00%)
Sep 04, 2020
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Sep 03, 2020
0.0250
0.0250
0.0250
0.0250
36,000
+0.00(+0.00%)
Sep 01, 2020
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Aug 31, 2020
0.0250
0.0250
0.0250
0.0250
10,000
+0.00(+0.00%)
Aug 28, 2020
0.0250
0.0250
0.0250
0.0250
15,125
+0.00(+0.00%)
Aug 27, 2020
0.0250
0.0250
0.0250
0.0250
72,500
-0.00(-16.67%)
Aug 25, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Aug 21, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Aug 14, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Aug 13, 2020
0.0300
0.0300
0.0300
0.0300
80,000
+0.00(+0.00%)
Aug 12, 2020
0.0300
0.0300
0.0300
600
+0.00(+0.00%)
Aug 11, 2020
0.0300
0.0300
0.0300
500
+0.00(+0.00%)
Aug 06, 2020
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Aug 05, 2020
0.0350
0.0350
0.0350
512
+0.00(+0.00%)
Aug 04, 2020
0.0350
0.0350
0.0350
0.0350
2,600
+0.00(+0.00%)
Jul 31, 2020
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Jul 29, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jul 28, 2020
0.0300
0.0300
0.0300
0.0300
15,000
+0.00(+0.00%)
Jul 22, 2020
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Jul 21, 2020
0.0350
0.0350
0.0350
0.0350
86,499
-0.00(-12.50%)
Jul 17, 2020
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Jul 16, 2020
0.0300
0.0500
0.0300
0.0400
1,047,950
+0.01(+33.33%)
Jul 15, 2020
0.0300
0.0300
0.0300
0.0300
3,000
+0.00(+20.00%)
Jul 10, 2020
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Jul 09, 2020
0.0250
0.0250
0.0250
0.0250
100,800
+0.00(+0.00%)
Jul 08, 2020
0.0250
0.0250
0.0250
0.0250
88,100
+0.00(+0.00%)
Jul 07, 2020
0.0250
0.0250
0.0250
0.0250
107,500
+0.00(+0.00%)
Jul 06, 2020
0.0250
0.0250
0.0250
0.0250
105,000
+0.00(+0.00%)
Jul 02, 2020
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Jun 30, 2020
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Jun 29, 2020
0.0450
0.0450
0.0350
0.0350
226,100
-0.02(-41.67%)
Jun 26, 2020
0.0350
0.0700
0.0300
0.0600
428,875
+0.02(+50.00%)
Jun 25, 2020
0.0400
0.0400
0.0400
750
+0.00(+0.00%)
Jun 24, 2020
0.0300
0.0400
0.0300
0.0400
23,000
+0.00(+14.29%)
Jun 23, 2020
0.0300
0.0350
0.0300
0.0350
282,000
+0.01(+40.00%)
Jun 19, 2020
0.0250
0.0250
0.0250
0
+0.01(+25.00%)
Jun 18, 2020
0.0250
0.0250
0.0200
0.0200
70,000
-0.01(-20.00%)
Jun 17, 2020
0.0250
0.0250
0.0250
0.0250
38,000
+0.00(+0.00%)
Jun 12, 2020
0.0250
0.0250
0.0250
0
+0.01(+25.00%)
Jun 11, 2020
0.0250
0.0250
0.0200
0.0200
250,000
-0.01(-20.00%)
Jun 10, 2020
0.0300
0.0300
0.0250
0.0250
86,000
-0.00(-16.67%)
Jun 09, 2020
0.0300
0.0300
0.0300
0.0300
2,000
-0.01(-25.00%)
Jun 08, 2020
0.0300
0.0400
0.0300
0.0400
166,500
+0.01(+33.33%)
Jun 05, 2020
0.0300
0.0300
0.0300
0.0300
2,000
+0.00(+20.00%)
Jun 04, 2020
0.0250
0.0250
0.0250
0.0250
1,000
-0.00(-16.67%)
Jun 03, 2020
0.0300
0.0300
0.0300
0.0300
215,500
+0.01(+50.00%)
Jun 02, 2020
0.0250
0.0300
0.0200
0.0200
53,561
+0.00(+0.00%)
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.