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
American Lithium Corp
(TSV:
LI
)
0.7800
-0.1000 (-11.36%)
Streaming Delayed Price
Updated: 3:59 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 29, 2020
0.4850
0.5200
0.4500
0.5200
1,566,525
+0.05(+10.64%)
May 28, 2020
0.4400
0.4800
0.4300
0.4700
856,922
+0.03(+8.05%)
May 27, 2020
0.4050
0.4450
0.4050
0.4350
507,916
+0.02(+3.57%)
May 26, 2020
0.3850
0.4500
0.3850
0.4200
673,905
+0.03(+7.69%)
May 25, 2020
0.3800
0.3900
0.3800
0.3900
88,389
-0.01(-1.27%)
May 22, 2020
0.4000
0.4200
0.3900
0.3950
568,361
-0.01(-3.66%)
May 21, 2020
0.3950
0.4150
0.3850
0.4100
1,080,091
+0.01(+3.80%)
May 20, 2020
0.3500
0.4150
0.3500
0.3950
851,058
+0.03(+6.76%)
May 19, 2020
0.4400
0.4400
0.3500
0.3700
567,526
-0.04(-10.84%)
May 15, 2020
0.4150
0.4150
0.4150
0
+0.03(+9.21%)
May 14, 2020
0.3300
0.4000
0.3300
0.3800
690,400
+0.05(+15.15%)
May 13, 2020
0.2950
0.3350
0.2950
0.3300
496,901
+0.05(+15.79%)
May 12, 2020
0.2700
0.3100
0.2650
0.2850
758,616
+0.01(+5.56%)
May 11, 2020
0.2550
0.2700
0.2550
0.2700
317,390
+0.01(+3.85%)
May 08, 2020
0.2550
0.2600
0.2450
0.2600
78,772
+0.01(+1.96%)
May 07, 2020
0.2600
0.2600
0.2550
0.2550
72,500
-0.01(-1.92%)
May 06, 2020
0.2600
0.2600
0.2600
0.2600
13,124
+0.01(+1.96%)
May 05, 2020
0.2550
0.2600
0.2550
0.2550
3,400
+0.00(+0.00%)
May 04, 2020
0.2450
0.2550
0.2400
0.2550
77,946
+0.02(+6.25%)
May 01, 2020
0.2500
0.2500
0.2400
0.2400
34,600
-0.01(-4.00%)
Apr 30, 2020
0.2300
0.2550
0.2100
0.2500
232,014
+0.02(+6.38%)
Apr 29, 2020
0.2300
0.2350
0.2300
0.2350
57,500
+0.00(+2.17%)
Apr 28, 2020
0.2250
0.2400
0.2250
0.2300
55,675
+0.00(+0.00%)
Apr 27, 2020
0.2300
0.2300
0.2200
0.2300
52,385
+0.02(+6.98%)
Apr 24, 2020
0.2000
0.2150
0.2000
0.2150
139,540
+0.01(+2.38%)
Apr 23, 2020
0.2300
0.2300
0.2050
0.2100
38,737
-0.01(-2.33%)
Apr 22, 2020
0.2500
0.2500
0.2150
0.2150
267,793
-0.02(-10.42%)
Apr 21, 2020
0.2400
0.2400
0.2350
0.2400
91,000
+0.00(+0.00%)
Apr 20, 2020
0.2350
0.2550
0.2350
0.2400
33,444
+0.00(+0.00%)
Apr 17, 2020
0.2350
0.2500
0.2350
0.2400
75,939
+0.00(+0.00%)
Apr 16, 2020
0.2400
0.2400
0.2350
0.2400
63,246
-0.01(-2.04%)
Apr 15, 2020
0.2550
0.2550
0.2450
0.2450
18,860
-0.01(-2.00%)
Apr 14, 2020
0.2600
0.2650
0.2450
0.2500
33,398
-0.01(-3.85%)
Apr 13, 2020
0.2300
0.2600
0.2300
0.2600
79,723
+0.03(+13.04%)
Apr 09, 2020
0.2300
0.2300
0.2300
0
+0.04(+21.05%)
Apr 08, 2020
0.1800
0.1900
0.1800
0.1900
52,995
-0.01(-2.56%)
Apr 07, 2020
0.1850
0.2000
0.1850
0.1950
34,992
+0.02(+14.71%)
Apr 06, 2020
0.1800
0.1850
0.1700
0.1700
61,481
-0.02(-10.53%)
Apr 03, 2020
0.1900
0.1900
0.1800
0.1900
28,257
-0.01(-2.56%)
Apr 02, 2020
0.2150
0.2150
0.1950
0.1950
29,950
-0.01(-4.88%)
Apr 01, 2020
0.2050
0.2050
0.2000
0.2050
44,000
+0.00(+0.00%)
Mar 31, 2020
0.2200
0.2200
0.2050
0.2050
37,230
-0.01(-2.38%)
Mar 30, 2020
0.2000
0.2200
0.2000
0.2100
89,540
-0.01(-4.55%)
Mar 27, 2020
0.2250
0.2250
0.2000
0.2200
8,755
+0.00(+0.00%)
Mar 26, 2020
0.2300
0.2300
0.2050
0.2200
21,640
+0.02(+7.32%)
Mar 25, 2020
0.2400
0.2500
0.2050
0.2050
117,427
-0.03(-10.87%)
Mar 24, 2020
0.2000
0.2300
0.2000
0.2300
16,600
+0.05(+24.32%)
Mar 23, 2020
0.2300
0.2400
0.1850
0.1850
176,286
-0.05(-19.57%)
Mar 20, 2020
0.2100
0.2500
0.2100
0.2300
335,572
+0.03(+12.20%)
Mar 19, 2020
0.1650
0.2050
0.1650
0.2050
34,466
+0.06(+46.43%)
Mar 18, 2020
0.2000
0.2150
0.1350
0.1400
247,729
-0.05(-26.32%)
Mar 17, 2020
0.1800
0.2150
0.1800
0.1900
154,415
+0.01(+2.70%)
Mar 16, 2020
0.2300
0.2400
0.1700
0.1850
316,609
-0.05(-22.92%)
Mar 13, 2020
0.2200
0.2450
0.2200
0.2400
87,309
+0.02(+9.09%)
Mar 12, 2020
0.2700
0.2750
0.2000
0.2200
429,404
-0.06(-21.43%)
Mar 11, 2020
0.3000
0.3000
0.2800
0.2800
64,251
-0.02(-6.67%)
Mar 10, 2020
0.3300
0.3400
0.2950
0.3000
123,504
-0.02(-4.76%)
Mar 09, 2020
0.3100
0.3150
0.2800
0.3150
128,797
-0.03(-7.35%)
Mar 06, 2020
0.3600
0.3600
0.3150
0.3400
148,216
-0.01(-2.86%)
Mar 05, 2020
0.3500
0.3700
0.3450
0.3500
377,216
-0.02(-5.41%)
Mar 04, 2020
0.3350
0.3700
0.3350
0.3700
546,715
+0.04(+12.12%)
Mar 03, 2020
0.2900
0.3500
0.2900
0.3300
322,562
+0.06(+22.22%)
Mar 02, 2020
0.2450
0.2800
0.2450
0.2700
153,953
+0.04(+14.89%)
Feb 28, 2020
0.2600
0.2650
0.2100
0.2350
385,847
-0.05(-16.07%)
Feb 27, 2020
0.3150
0.3150
0.2700
0.2800
208,190
-0.03(-9.68%)
Feb 26, 2020
0.3050
0.3200
0.3000
0.3100
293,530
-0.01(-3.13%)
Feb 25, 2020
0.3600
0.3650
0.3200
0.3200
493,377
-0.04(-11.11%)
Feb 24, 2020
0.3850
0.4150
0.3600
0.3600
260,483
-0.03(-6.49%)
Feb 21, 2020
0.3650
0.3850
0.3550
0.3850
142,069
+0.03(+8.45%)
Feb 20, 2020
0.3400
0.3550
0.3250
0.3550
196,204
+0.03(+9.23%)
Feb 19, 2020
0.3400
0.3450
0.3250
0.3250
174,256
-0.02(-4.41%)
Feb 18, 2020
0.3150
0.3400
0.3150
0.3400
30,584
+0.01(+3.03%)
Feb 14, 2020
0.3300
0.3300
0.3300
0
+0.02(+4.76%)
Feb 13, 2020
0.3500
0.3500
0.3100
0.3150
282,736
-0.03(-7.35%)
Feb 12, 2020
0.3700
0.3700
0.3050
0.3400
450,586
-0.04(-11.69%)
Feb 11, 2020
0.3750
0.4000
0.3750
0.3850
689,687
+0.01(+2.67%)
Feb 10, 2020
0.3300
0.3750
0.3150
0.3750
673,176
+0.05(+17.19%)
Feb 07, 2020
0.3350
0.3400
0.3100
0.3200
89,911
-0.02(-4.48%)
Feb 06, 2020
0.3100
0.3350
0.3100
0.3350
231,128
+0.02(+6.35%)
Feb 05, 2020
0.2950
0.3150
0.2900
0.3150
370,086
+0.02(+6.78%)
Feb 04, 2020
0.2900
0.3100
0.2850
0.2950
852,518
+0.01(+1.72%)
Feb 03, 2020
0.2750
0.2900
0.2750
0.2900
272,715
+0.02(+7.41%)
Jan 31, 2020
0.2800
0.2850
0.2600
0.2700
648,699
+0.02(+5.88%)
Jan 30, 2020
0.2400
0.2600
0.2400
0.2550
139,674
+0.02(+6.25%)
Jan 29, 2020
0.2450
0.2450
0.2350
0.2400
79,199
-0.01(-2.04%)
Jan 28, 2020
0.2450
0.2450
0.2450
0.2450
9,592
+0.00(+0.00%)
Jan 27, 2020
0.2550
0.2550
0.2450
0.2450
49,319
-0.01(-3.92%)
Jan 24, 2020
0.2600
0.2600
0.2400
0.2550
114,500
-0.01(-1.92%)
Jan 23, 2020
0.2500
0.2600
0.2500
0.2600
159,300
+0.01(+4.00%)
Jan 22, 2020
0.2300
0.2500
0.2300
0.2500
98,424
+0.02(+11.11%)
Jan 21, 2020
0.2400
0.2400
0.2250
0.2250
135,001
-0.01(-6.25%)
Jan 20, 2020
0.2400
0.2450
0.2400
0.2400
49,011
+0.00(+0.00%)
Jan 17, 2020
0.2500
0.2600
0.2400
0.2400
239,710
-0.02(-5.88%)
Jan 16, 2020
0.2500
0.2600
0.2500
0.2550
66,583
+0.01(+2.00%)
Jan 15, 2020
0.2600
0.2650
0.2500
0.2500
348,016
-0.02(-5.66%)
Jan 14, 2020
0.2800
0.2900
0.2650
0.2650
387,595
-0.02(-5.36%)
Jan 13, 2020
0.2650
0.2850
0.2600
0.2800
176,749
+0.02(+5.66%)
Jan 10, 2020
0.2350
0.2650
0.2300
0.2650
656,853
+0.02(+8.16%)
Jan 09, 2020
0.2500
0.2500
0.2250
0.2450
346,427
+0.00(+0.00%)
Jan 08, 2020
0.2100
0.2500
0.2100
0.2450
406,858
+0.04(+19.51%)
Jan 07, 2020
0.2000
0.2250
0.1850
0.2050
463,661
+0.01(+7.89%)
Jan 06, 2020
0.1600
0.1900
0.1500
0.1900
177,807
+0.04(+26.67%)
Jan 03, 2020
0.1400
0.1500
0.1350
0.1500
190,501
+0.01(+11.11%)
Jan 02, 2020
0.1250
0.1350
0.1250
0.1350
223,750
+0.01(+8.00%)
Dec 31, 2019
0.1250
0.1250
0.1250
0
-0.01(-3.85%)
Dec 30, 2019
0.1250
0.1300
0.1200
0.1300
120,431
+0.01(+4.00%)
Dec 27, 2019
0.1250
0.1250
0.1150
0.1250
61,500
+0.01(+8.70%)
Dec 24, 2019
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Dec 23, 2019
0.1250
0.1250
0.1150
0.1150
39,450
-0.00(-4.17%)
Dec 20, 2019
0.1250
0.1250
0.1200
0.1200
54,400
+0.00(+0.00%)
Dec 19, 2019
0.1150
0.1200
0.1150
0.1200
25,182
+0.00(+0.00%)
Dec 18, 2019
0.1200
0.1200
0.1200
0.1200
171,166
-0.01(-4.00%)
Dec 17, 2019
0.1100
0.1250
0.1100
0.1250
294,585
+0.02(+19.05%)
Dec 16, 2019
0.1050
0.1150
0.1050
0.1050
50,501
+0.00(+0.00%)
Dec 13, 2019
0.1050
0.1100
0.1000
0.1050
93,658
+0.00(+0.00%)
Dec 12, 2019
0.1050
0.1050
0.1000
0.1050
15,450
+0.00(+0.00%)
Dec 11, 2019
0.1000
0.1050
0.1000
0.1050
8,500
-0.01(-4.55%)
Dec 10, 2019
0.1000
0.1100
0.1000
0.1100
47,100
+0.01(+10.00%)
Dec 09, 2019
0.1050
0.1050
0.1000
0.1000
22,801
-0.01(-13.04%)
Dec 06, 2019
0.1000
0.1150
0.1000
0.1150
59,300
+0.01(+15.00%)
Dec 05, 2019
0.1000
0.1000
0.1000
0.1000
32,560
+0.00(+0.00%)
Dec 04, 2019
0.1050
0.1050
0.1000
0.1000
16,112
-0.00(-4.76%)
Dec 03, 2019
0.1100
0.1100
0.1000
0.1050
35,600
+0.00(+0.00%)
Dec 02, 2019
0.1000
0.1050
0.1000
0.1050
108,500
+0.00(+5.00%)
Nov 29, 2019
0.1000
0.1000
0.1000
0.1000
3,504
+0.00(+0.00%)
Nov 27, 2019
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Nov 26, 2019
0.1000
0.1000
0.1000
0.1000
63,117
+0.00(+0.00%)
Nov 25, 2019
0.0950
0.1150
0.0950
0.1000
11,000
+0.01(+11.11%)
Nov 22, 2019
0.1150
0.1150
0.0900
0.0900
195,714
-0.02(-18.18%)
Nov 21, 2019
0.1000
0.1150
0.1000
0.1100
49,500
+0.00(+0.00%)
Nov 20, 2019
0.1100
0.1100
0.1050
0.1100
16,104
+0.01(+4.76%)
Nov 19, 2019
0.1000
0.1050
0.0950
0.1050
127,332
+0.00(+0.00%)
Nov 18, 2019
0.1100
0.1100
0.1050
0.1050
59,650
-0.01(-4.55%)
Nov 15, 2019
0.1200
0.1200
0.1100
0.1100
43,000
+0.00(+0.00%)
Nov 14, 2019
0.1300
0.1300
0.1100
0.1100
172,674
-0.02(-15.38%)
Nov 13, 2019
0.1400
0.1400
0.1300
0.1300
65,000
+0.00(+0.00%)
Nov 12, 2019
0.1350
0.1350
0.1300
0.1300
109,700
-0.01(-3.70%)
Nov 11, 2019
0.1300
0.1350
0.1300
0.1350
16,200
+0.01(+3.85%)
Nov 08, 2019
0.1350
0.1350
0.1300
0.1300
15,500
+0.00(+0.00%)
Nov 07, 2019
0.1400
0.1400
0.1300
0.1300
34,500
+0.00(+0.00%)
Nov 06, 2019
0.1450
0.1450
0.1300
0.1300
67,150
+0.00(+0.00%)
Nov 05, 2019
0.1300
0.1300
0.1300
17
+0.00(+0.00%)
Nov 04, 2019
0.1400
0.1400
0.1300
0.1300
13,644
-0.01(-7.14%)
Oct 31, 2019
0.1400
0.1400
0.1400
0
+0.02(+12.00%)
Oct 30, 2019
0.1450
0.1450
0.1250
0.1250
27,000
-0.02(-16.67%)
Oct 29, 2019
0.1400
0.1500
0.1400
0.1500
82,600
+0.02(+15.38%)
Oct 28, 2019
0.1350
0.1350
0.1250
0.1300
3,637
+0.00(+0.00%)
Oct 25, 2019
0.1300
0.1300
0.1300
0.1300
25,000
-0.01(-3.70%)
Oct 24, 2019
0.1400
0.1400
0.1350
0.1350
27,000
-0.01(-3.57%)
Oct 22, 2019
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Oct 21, 2019
0.1400
0.1550
0.1400
0.1400
20,600
+0.00(+0.00%)
Oct 18, 2019
0.1350
0.1400
0.1350
0.1400
5,299
-0.01(-9.68%)
Oct 17, 2019
0.1400
0.1550
0.1400
0.1550
4,629
-0.01(-3.13%)
Oct 16, 2019
0.1600
0.1600
0.1600
0.1600
1,000
+0.02(+10.34%)
Oct 15, 2019
0.1600
0.1700
0.1450
0.1450
147,000
-0.02(-9.38%)
Oct 11, 2019
0.1600
0.1600
0.1600
0
-0.01(-5.88%)
Oct 10, 2019
0.1700
0.1700
0.1700
0.1700
28,500
+0.00(+0.00%)
Oct 09, 2019
0.1750
0.1750
0.1700
0.1700
1,600
+0.00(+0.00%)
Oct 08, 2019
0.1700
0.1700
0.1700
0.1700
2,000
+0.00(+0.00%)
Oct 07, 2019
0.1600
0.1800
0.1600
0.1700
26,795
+0.01(+3.03%)
Oct 04, 2019
0.1650
0.1650
0.1650
0.1650
5,000
-0.01(-2.94%)
Oct 03, 2019
0.1700
0.1700
0.1650
0.1700
22,500
+0.00(+0.00%)
Oct 02, 2019
0.1750
0.1750
0.1700
0.1700
2,900
-0.01(-5.56%)
Sep 30, 2019
0.1800
0.1800
0.1800
0
+0.01(+5.88%)
Sep 27, 2019
0.1650
0.1700
0.1600
0.1700
151,500
+0.00(+0.00%)
Sep 26, 2019
0.1700
0.1700
0.1700
0.1700
100,000
+0.00(+0.00%)
Sep 25, 2019
0.1700
0.1700
0.1700
0.1700
42,750
+0.00(+0.00%)
Sep 24, 2019
0.1750
0.1900
0.1700
0.1700
41,999
-0.02(-10.53%)
Sep 23, 2019
0.1900
0.1900
0.1900
0.1900
2,000
+0.01(+2.70%)
Sep 20, 2019
0.1850
0.1850
0.1850
0.1850
5,500
-0.01(-2.63%)
Sep 19, 2019
0.1850
0.1900
0.1850
0.1900
26,000
+0.01(+2.70%)
Sep 18, 2019
0.1700
0.1850
0.1700
0.1850
50,131
+0.02(+12.12%)
Sep 17, 2019
0.1900
0.1900
0.1650
0.1650
1,564
-0.02(-13.16%)
Sep 16, 2019
0.1900
0.1900
0.1750
0.1900
20,000
+0.01(+5.56%)
Sep 13, 2019
0.1650
0.1900
0.1650
0.1800
73,210
+0.01(+9.09%)
Sep 12, 2019
0.1600
0.1650
0.1600
0.1650
58,500
+0.01(+6.45%)
Sep 11, 2019
0.1550
0.1550
0.1500
0.1550
29,860
+0.01(+3.33%)
Sep 10, 2019
0.1500
0.1550
0.1500
0.1500
13,500
+0.00(+0.00%)
Sep 09, 2019
0.1450
0.1550
0.1450
0.1500
63,421
+0.00(+0.00%)
Sep 06, 2019
0.1500
0.1500
0.1500
0.1500
500
+0.00(+0.00%)
Sep 05, 2019
0.1450
0.1500
0.1450
0.1500
32,700
+0.01(+3.45%)
Sep 04, 2019
0.1500
0.1500
0.1450
0.1450
17,500
+0.00(+0.00%)
Sep 03, 2019
0.1600
0.1600
0.1450
0.1450
27,920
-0.02(-9.38%)
Aug 30, 2019
0.1600
0.1600
0.1600
0
+0.01(+6.67%)
Aug 29, 2019
0.1450
0.1500
0.1450
0.1500
58,500
+0.01(+7.14%)
Aug 28, 2019
0.1300
0.1400
0.1250
0.1400
55,929
+0.01(+7.69%)
Aug 27, 2019
0.1400
0.1450
0.1300
0.1300
47,076
-0.01(-7.14%)
Aug 26, 2019
0.1400
0.1400
0.1400
0.1400
19,603
+0.00(+0.00%)
Aug 23, 2019
0.1400
0.1400
0.1400
0.1400
1,500
+0.00(+0.00%)
Aug 22, 2019
0.1400
0.1400
0.1400
0.1400
4,000
+0.00(+0.00%)
Aug 21, 2019
0.1400
0.1400
0.1400
0.1400
40,500
-0.00(-3.45%)
Aug 20, 2019
0.1450
0.1450
0.1450
0.1450
25,000
-0.01(-3.33%)
Aug 19, 2019
0.1500
0.1500
0.1400
0.1500
35,000
+0.01(+3.45%)
Aug 16, 2019
0.1400
0.1450
0.1400
0.1450
18,750
+0.01(+7.41%)
Aug 15, 2019
0.1400
0.1400
0.1350
0.1350
11,350
-0.01(-10.00%)
Aug 14, 2019
0.1600
0.1600
0.1500
0.1500
31,651
+0.00(+0.00%)
Aug 13, 2019
0.1400
0.1550
0.1400
0.1500
9,580
+0.01(+3.45%)
Aug 12, 2019
0.1750
0.1750
0.1450
0.1450
49,010
-0.03(-17.14%)
Aug 09, 2019
0.1700
0.1750
0.1700
0.1750
5,838
+0.00(+2.94%)
Aug 08, 2019
0.1700
0.1700
0.1700
0.1700
12,500
+0.00(+0.00%)
Aug 06, 2019
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Aug 02, 2019
0.1700
0.1700
0.1700
0
-0.00(-2.86%)
Aug 01, 2019
0.1700
0.1750
0.1700
0.1750
12,500
+0.00(+2.94%)
Jul 31, 2019
0.1800
0.1800
0.1700
0.1700
16,319
-0.00(-2.86%)
Jul 30, 2019
0.1750
0.1800
0.1650
0.1750
12,600
-0.01(-2.78%)
Jul 29, 2019
0.1800
0.1800
0.1800
0.1800
13,074
-0.01(-2.70%)
Jul 26, 2019
0.1800
0.1850
0.1700
0.1850
16,600
+0.01(+2.78%)
Jul 25, 2019
0.1900
0.1900
0.1800
0.1800
45,619
+0.01(+5.88%)
Jul 24, 2019
0.1750
0.1800
0.1700
0.1700
54,500
-0.01(-5.56%)
Jul 23, 2019
0.1800
0.1950
0.1700
0.1800
82,050
-0.01(-5.26%)
Jul 22, 2019
0.1900
0.2000
0.1900
0.1900
82,000
+0.00(+0.00%)
Jul 19, 2019
0.1900
0.1900
0.1800
0.1900
13,500
-0.01(-2.56%)
Jul 18, 2019
0.1950
0.1950
0.1950
1
+0.00(+0.00%)
Jul 17, 2019
0.1950
0.1950
0.1950
0.1950
4,500
-0.01(-2.50%)
Jul 16, 2019
0.2100
0.2100
0.2000
0.2000
14,292
+0.00(+0.00%)
Jul 15, 2019
0.2200
0.2200
0.2000
0.2000
15,900
-0.02(-9.09%)
Jul 12, 2019
0.2250
0.2300
0.2200
0.2200
69,400
+0.02(+10.00%)
Jul 11, 2019
0.1900
0.2000
0.1900
0.2000
31,691
+0.01(+2.56%)
Jul 10, 2019
0.2000
0.2000
0.1800
0.1950
70,600
-0.01(-2.50%)
Jul 09, 2019
0.2100
0.2100
0.2000
0.2000
37,376
-0.01(-4.76%)
Jul 08, 2019
0.2200
0.2300
0.2050
0.2100
46,810
-0.01(-4.55%)
Jul 05, 2019
0.2150
0.2200
0.2100
0.2200
20,600
+0.02(+7.32%)
Jul 04, 2019
0.2100
0.2100
0.2050
0.2050
29,058
-0.03(-10.87%)
Jul 03, 2019
0.2200
0.2300
0.2150
0.2300
15,500
+0.01(+2.22%)
Jul 02, 2019
0.2200
0.2300
0.2200
0.2250
13,501
+0.01(+2.27%)
Jun 28, 2019
0.2200
0.2200
0.2200
0
-0.01(-2.22%)
Jun 27, 2019
0.2300
0.2300
0.2250
0.2250
39,500
+0.01(+2.27%)
Jun 26, 2019
0.2350
0.2350
0.2200
0.2200
255,809
-0.02(-10.20%)
Jun 25, 2019
0.2350
0.2450
0.2350
0.2450
39,630
+0.01(+4.26%)
Jun 24, 2019
0.2400
0.2400
0.2350
0.2350
28,342
-0.01(-2.08%)
Jun 21, 2019
0.2400
0.2400
0.2400
0.2400
7,500
+0.00(+0.00%)
Jun 20, 2019
0.2400
0.2400
0.2350
0.2400
38,300
+0.01(+2.13%)
Jun 19, 2019
0.2400
0.2400
0.2350
0.2350
22,011
-0.01(-2.08%)
Jun 18, 2019
0.2400
0.2400
0.2300
0.2400
177,515
-0.01(-2.04%)
Jun 17, 2019
0.2450
0.2450
0.2450
0.2450
23,552
+0.00(+0.00%)
Jun 14, 2019
0.2500
0.2550
0.2450
0.2450
19,529
-0.02(-7.55%)
Jun 13, 2019
0.2600
0.2650
0.2600
0.2650
122,000
+0.01(+1.92%)
Jun 12, 2019
0.2600
0.2600
0.2600
0.2600
26,900
+0.00(+0.00%)
Jun 11, 2019
0.2600
0.2700
0.2600
0.2600
24,252
-0.01(-3.70%)
Jun 10, 2019
0.2650
0.2700
0.2600
0.2700
23,499
+0.01(+1.89%)
Jun 07, 2019
0.2650
0.2650
0.2650
0.2650
10,100
-0.01(-1.85%)
Jun 06, 2019
0.2800
0.2800
0.2650
0.2700
46,900
-0.01(-3.57%)
Jun 05, 2019
0.2700
0.2800
0.2700
0.2800
67,700
+0.02(+5.66%)
Jun 04, 2019
0.2600
0.2700
0.2600
0.2650
48,902
+0.01(+1.92%)
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.