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
Black Dragon Resource Companies Inc
(OP:
BDGR
)
N/A
UNCHANGED
Last Price
Updated: 9:54 AM EDT, Apr 12, 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 28, 2010
0.0006
0.0006
0.0005
0.0006
29,125,680
+0.00(+0.00%)
May 27, 2010
0.0004
0.0006
0.0004
0.0006
80,603,048
+0.00(+20.00%)
May 26, 2010
0.0005
0.0006
0.0004
0.0005
115,454,136
+0.00(+0.00%)
May 25, 2010
0.0004
0.0006
0.0004
0.0005
75,904,672
+0.00(+0.00%)
May 24, 2010
0.0006
0.0007
0.0004
0.0005
163,439,776
-0.00(-16.67%)
May 21, 2010
0.0008
0.0008
0.0005
0.0006
93,489,520
-0.00(-14.29%)
May 20, 2010
0.0007
0.0008
0.0006
0.0007
68,817,760
-0.00(-12.50%)
May 19, 2010
0.0007
0.0009
0.0007
0.0008
55,661,676
+0.00(+0.00%)
May 18, 2010
0.0009
0.0009
0.0008
0.0008
34,283,168
+0.00(+0.00%)
May 17, 2010
0.0008
0.0008
0.0007
0.0008
11,489,926
+0.00(+0.00%)
May 14, 2010
0.0009
0.0009
0.0007
0.0008
14,682,358
-0.00(-11.11%)
May 13, 2010
0.0009
0.0009
0.0007
0.0009
22,179,776
+0.00(+0.00%)
May 12, 2010
0.0010
0.0010
0.0007
0.0009
34,404,472
-0.00(-10.00%)
May 11, 2010
0.0009
0.0010
0.0009
0.0010
44,174,744
+0.00(+0.00%)
May 10, 2010
0.0008
0.0010
0.0007
0.0010
59,335,664
+0.00(+42.86%)
May 07, 2010
0.0007
0.0009
0.0006
0.0007
83,010,936
+0.00(+0.00%)
May 06, 2010
0.0010
0.0010
0.0007
0.0007
51,898,040
-0.00(-12.50%)
May 05, 2010
0.0010
0.0010
0.0008
0.0008
41,539,484
-0.00(-20.00%)
May 04, 2010
0.0011
0.0012
0.0009
0.0010
58,079,200
+0.00(+0.00%)
May 03, 2010
0.0014
0.0014
0.0010
0.0010
64,254,664
-0.00(-9.09%)
Apr 30, 2010
0.0014
0.0014
0.0011
0.0011
72,506,568
-0.00(-15.38%)
Apr 29, 2010
0.0013
0.0014
0.0013
0.0013
17,894,216
-0.00(-7.14%)
Apr 28, 2010
0.0014
0.0014
0.0013
0.0014
4,396,999
+0.00(+0.00%)
Apr 27, 2010
0.0015
0.0015
0.0013
0.0014
5,777,289
+0.00(+0.00%)
Apr 26, 2010
0.0015
0.0015
0.0013
0.0014
9,354,573
-0.00(-6.67%)
Apr 23, 2010
0.0014
0.0015
0.0013
0.0015
11,039,793
+0.00(+7.14%)
Apr 22, 2010
0.0015
0.0015
0.0013
0.0014
13,564,197
-0.00(-6.67%)
Apr 21, 2010
0.0012
0.0015
0.0012
0.0015
27,147,838
+0.00(+15.38%)
Apr 20, 2010
0.0013
0.0016
0.0011
0.0013
55,690,192
+0.00(+0.00%)
Apr 19, 2010
0.0016
0.0016
0.0012
0.0013
75,567,568
-0.00(-7.14%)
Apr 16, 2010
0.0015
0.0016
0.0013
0.0014
77,132,904
+0.00(+0.00%)
Apr 15, 2010
0.0018
0.0018
0.0014
0.0014
113,512,264
-0.00(-17.65%)
Apr 14, 2010
0.0018
0.0018
0.0017
0.0017
12,172,673
+0.00(+0.00%)
Apr 13, 2010
0.0018
0.0018
0.0016
0.0017
25,631,244
-0.00(-5.56%)
Apr 12, 2010
0.0018
0.0018
0.0016
0.0018
17,597,728
+0.00(+0.00%)
Apr 09, 2010
0.0018
0.0018
0.0017
0.0018
28,149,200
+0.00(+5.88%)
Apr 08, 2010
0.0016
0.0019
0.0016
0.0017
24,744,536
+0.00(+13.33%)
Apr 07, 2010
0.0017
0.0018
0.0015
0.0015
36,115,024
-0.00(-6.25%)
Apr 06, 2010
0.0016
0.0020
0.0015
0.0016
68,117,992
+0.00(+6.67%)
Apr 05, 2010
0.0020
0.0020
0.0015
0.0015
51,169,752
-0.00(-6.25%)
Apr 01, 2010
0.0016
0.0016
0.0016
0
-0.00(-11.11%)
Mar 31, 2010
0.0019
0.0019
0.0017
0.0018
9,645,964
+0.00(+5.88%)
Mar 30, 2010
0.0020
0.0020
0.0017
0.0017
21,438,552
-0.00(-10.53%)
Mar 29, 2010
0.0025
0.0025
0.0018
0.0019
43,952,636
-0.00(-20.83%)
Mar 26, 2010
0.0029
0.0032
0.0022
0.0024
47,660,332
-0.00(-4.00%)
Mar 25, 2010
0.0018
0.0025
0.0017
0.0025
96,373,632
+0.00(+47.06%)
Mar 24, 2010
0.0016
0.0018
0.0016
0.0017
24,230,328
+0.00(+6.25%)
Mar 23, 2010
0.0018
0.0018
0.0016
0.0016
16,158,224
-0.00(-5.88%)
Mar 22, 2010
0.0019
0.0019
0.0017
0.0017
7,305,584
-0.00(-10.53%)
Mar 19, 2010
0.0019
0.0019
0.0017
0.0019
30,424,060
+0.00(+0.00%)
Mar 18, 2010
0.0018
0.0019
0.0016
0.0019
13,414,724
+0.00(+5.56%)
Mar 17, 2010
0.0018
0.0018
0.0016
0.0018
12,048,658
+0.00(+0.00%)
Mar 16, 2010
0.0019
0.0019
0.0016
0.0018
25,947,516
-0.00(-5.26%)
Mar 15, 2010
0.0019
0.0019
0.0018
0.0019
23,535,082
+0.00(+0.00%)
Mar 12, 2010
0.0020
0.0020
0.0019
0.0019
23,274,988
-0.00(-5.00%)
Mar 11, 2010
0.0023
0.0023
0.0019
0.0020
16,585,957
-0.00(-4.76%)
Mar 10, 2010
0.0023
0.0023
0.0020
0.0021
25,960,516
+0.00(+0.00%)
Mar 09, 2010
0.0019
0.0022
0.0018
0.0021
52,286,052
+0.00(+10.53%)
Mar 08, 2010
0.0020
0.0021
0.0018
0.0019
38,960,204
-0.00(-5.00%)
Mar 05, 2010
0.0022
0.0022
0.0018
0.0020
18,581,862
+0.00(+11.11%)
Mar 04, 2010
0.0018
0.0019
0.0017
0.0018
31,535,030
+0.00(+0.00%)
Mar 03, 2010
0.0018
0.0019
0.0017
0.0018
8,481,450
+0.00(+0.00%)
Mar 02, 2010
0.0019
0.0020
0.0016
0.0018
9,482,554
+0.00(+0.00%)
Mar 01, 2010
0.0017
0.0018
0.0016
0.0018
6,405,500
+0.00(+5.88%)
Feb 26, 2010
0.0016
0.0017
0.0015
0.0017
13,405,216
+0.00(+6.25%)
Feb 25, 2010
0.0019
0.0019
0.0014
0.0016
56,701,256
-0.00(-15.79%)
Feb 24, 2010
0.0022
0.0024
0.0015
0.0019
88,544,616
-0.00(-9.52%)
Feb 23, 2010
0.0023
0.0023
0.0021
0.0021
3,052,210
-0.00(-4.55%)
Feb 22, 2010
0.0022
0.0023
0.0020
0.0022
12,204,963
+0.00(+0.00%)
Feb 19, 2010
0.0021
0.0022
0.0021
0.0022
17,501,096
+0.00(+0.00%)
Feb 18, 2010
0.0023
0.0023
0.0020
0.0022
25,601,548
-0.00(-4.35%)
Feb 17, 2010
0.0023
0.0023
0.0020
0.0023
29,443,730
+0.00(+0.00%)
Feb 16, 2010
0.0026
0.0026
0.0020
0.0023
59,501,448
+0.00(+4.55%)
Feb 12, 2010
0.0022
0.0022
0.0022
0
-0.00(-15.38%)
Feb 11, 2010
0.0024
0.0026
0.0022
0.0026
9,718,695
+0.00(+8.33%)
Feb 10, 2010
0.0024
0.0024
0.0020
0.0024
16,092,701
+0.00(+9.09%)
Feb 09, 2010
0.0025
0.0025
0.0020
0.0022
34,885,112
-0.00(-8.33%)
Feb 08, 2010
0.0030
0.0030
0.0022
0.0024
46,861,236
-0.00(-17.24%)
Feb 05, 2010
0.0030
0.0030
0.0020
0.0029
56,025,320
+0.00(+0.00%)
Feb 04, 2010
0.0033
0.0033
0.0027
0.0029
5,752,473
+0.00(+0.00%)
Feb 03, 2010
0.0028
0.0030
0.0027
0.0029
5,581,376
+0.00(+3.57%)
Feb 02, 2010
0.0029
0.0030
0.0027
0.0028
5,214,662
+0.00(+0.00%)
Feb 01, 2010
0.0027
0.0030
0.0026
0.0028
7,531,568
+0.00(+7.69%)
Jan 29, 2010
0.0028
0.0030
0.0025
0.0026
11,818,324
+0.00(+4.00%)
Jan 28, 2010
0.0027
0.0030
0.0024
0.0025
28,051,124
+0.00(+0.00%)
Jan 27, 2010
0.0033
0.0033
0.0025
0.0025
29,685,684
-0.00(-21.88%)
Jan 26, 2010
0.0036
0.0039
0.0028
0.0032
45,572,108
-0.00(-11.11%)
Jan 25, 2010
0.0031
0.0039
0.0031
0.0036
15,873,547
+0.00(+12.50%)
Jan 22, 2010
0.0036
0.0038
0.0032
0.0032
13,930,236
-0.00(-11.11%)
Jan 21, 2010
0.0037
0.0038
0.0035
0.0036
16,384,916
+0.00(+0.00%)
Jan 20, 2010
0.0038
0.0039
0.0036
0.0036
4,191,175
-0.00(-7.69%)
Jan 19, 2010
0.0040
0.0040
0.0036
0.0039
7,642,154
+0.00(+0.00%)
Jan 15, 2010
0.0039
0.0039
0.0039
0
+0.00(+5.41%)
Jan 14, 2010
0.0040
0.0041
0.0035
0.0037
39,603,960
+0.00(+0.00%)
Jan 13, 2010
0.0039
0.0045
0.0035
0.0037
45,634,080
+0.00(+2.78%)
Jan 12, 2010
0.0038
0.0044
0.0034
0.0036
29,033,636
-0.00(-5.26%)
Jan 11, 2010
0.0042
0.0047
0.0037
0.0038
28,841,330
-0.00(-7.32%)
Jan 08, 2010
0.0055
0.0055
0.0041
0.0041
29,637,996
-0.00(-19.61%)
Jan 07, 2010
0.0037
0.0055
0.0033
0.0051
37,496,448
+0.00(+45.71%)
Jan 06, 2010
0.0048
0.0048
0.0030
0.0035
37,764,968
-0.00(-18.60%)
Jan 05, 2010
0.0084
0.0084
0.0040
0.0043
93,281,552
-0.00(-36.76%)
Jan 04, 2010
0.0038
0.0069
0.0037
0.0068
83,960,176
+0.00(+100.00%)
Dec 31, 2009
0.0034
0.0034
0.0034
0
+0.00(+47.83%)
Dec 30, 2009
0.0022
0.0029
0.0021
0.0023
14,755,369
+0.00(+15.00%)
Dec 29, 2009
0.0020
0.0025
0.0019
0.0020
12,640,608
-0.00(-16.67%)
Dec 28, 2009
0.0025
0.0027
0.0020
0.0024
24,168,044
+0.00(+4.35%)
Dec 24, 2009
0.0025
0.0025
0.0023
0.0023
13,316,000
-0.00(-4.17%)
Dec 23, 2009
0.0030
0.0031
0.0024
0.0024
24,812,264
+0.00(+0.00%)
Dec 22, 2009
0.0030
0.0030
0.0024
0.0024
37,759,724
-0.00(-20.00%)
Dec 21, 2009
0.0035
0.0035
0.0029
0.0030
3,591,077
-0.00(-3.23%)
Dec 18, 2009
0.0032
0.0032
0.0027
0.0031
4,041,846
+0.00(+3.33%)
Dec 17, 2009
0.0030
0.0032
0.0029
0.0030
2,592,504
+0.00(+15.38%)
Dec 16, 2009
0.0035
0.0035
0.0025
0.0026
13,465,382
-0.00(-21.21%)
Dec 15, 2009
0.0025
0.0035
0.0024
0.0033
17,474,582
+0.00(+32.00%)
Dec 14, 2009
0.0030
0.0031
0.0025
0.0025
10,355,126
-0.00(-16.67%)
Dec 11, 2009
0.0038
0.0040
0.0028
0.0030
23,150,212
-0.00(-16.67%)
Dec 10, 2009
0.0038
0.0040
0.0036
0.0036
2,116,655
-0.00(-10.00%)
Dec 09, 2009
0.0039
0.0040
0.0037
0.0040
5,202,054
+0.00(+0.00%)
Dec 08, 2009
0.0045
0.0045
0.0038
0.0040
11,701,400
-0.00(-11.11%)
Dec 07, 2009
0.0048
0.0048
0.0042
0.0045
7,202,369
-0.00(-4.26%)
Dec 04, 2009
0.0048
0.0049
0.0044
0.0047
6,855,526
-0.00(-2.08%)
Dec 03, 2009
0.0050
0.0054
0.0047
0.0048
9,987,924
-0.00(-4.00%)
Dec 02, 2009
0.0047
0.0057
0.0047
0.0050
8,506,694
+0.00(+8.70%)
Dec 01, 2009
0.0044
0.0055
0.0044
0.0046
10,653,213
+0.00(+4.55%)
Nov 30, 2009
0.0052
0.0052
0.0041
0.0044
8,792,613
-0.00(-6.38%)
Nov 27, 2009
0.0049
0.0052
0.0047
0.0047
2,775,873
-0.00(-2.08%)
Nov 25, 2009
0.0062
0.0065
0.0047
0.0048
28,364,212
-0.00(-15.79%)
Nov 24, 2009
0.0050
0.0060
0.0050
0.0057
6,165,266
+0.00(+7.55%)
Nov 23, 2009
0.0050
0.0060
0.0046
0.0053
8,564,889
+0.00(+20.45%)
Nov 20, 2009
0.0053
0.0060
0.0042
0.0044
16,510,333
-0.00(-20.00%)
Nov 19, 2009
0.0070
0.0070
0.0050
0.0055
11,670,347
-0.00(-8.33%)
Nov 18, 2009
0.0089
0.0089
0.0060
0.0060
19,697,908
-0.00(-26.83%)
Nov 17, 2009
0.0109
0.0109
0.0082
0.0082
10,516,809
-0.00(-21.90%)
Nov 16, 2009
0.0114
0.0114
0.0100
0.0105
3,135,175
-0.00(-4.55%)
Nov 13, 2009
0.0114
0.0114
0.0101
0.0110
4,636,632
+0.00(+0.92%)
Nov 12, 2009
0.0108
0.0119
0.0101
0.0109
5,100,635
-0.00(-8.40%)
Nov 11, 2009
0.0130
0.0130
0.0101
0.0119
5,547,514
-0.00(-4.80%)
Nov 10, 2009
0.0141
0.0141
0.0101
0.0125
6,328,936
-0.00(-11.35%)
Nov 09, 2009
0.0149
0.0149
0.0130
0.0141
2,974,084
+0.00(+0.71%)
Nov 06, 2009
0.0140
0.0143
0.0135
0.0140
5,199,007
-0.00(-3.45%)
Nov 05, 2009
0.0130
0.0160
0.0112
0.0145
9,587,009
+0.00(+21.85%)
Nov 04, 2009
0.0105
0.0120
0.0100
0.0119
6,437,712
+0.00(+8.18%)
Nov 03, 2009
0.0120
0.0130
0.0105
0.0110
5,561,808
-0.00(-16.03%)
Nov 02, 2009
0.0170
0.0170
0.0120
0.0131
10,655,130
-0.00(-26.40%)
Oct 30, 2009
0.0240
0.0240
0.0150
0.0178
21,353,106
-0.01(-24.26%)
Oct 29, 2009
0.0260
0.0260
0.0210
0.0235
4,297,106
-0.00(-6.00%)
Oct 28, 2009
0.0261
0.0281
0.0245
0.0250
10,107,310
+0.00(+0.00%)
Oct 27, 2009
0.0255
0.0260
0.0226
0.0250
10,932,364
+0.00(+11.11%)
Oct 26, 2009
0.0263
0.0270
0.0200
0.0225
8,170,417
-0.00(-14.12%)
Oct 23, 2009
0.0272
0.0272
0.0260
0.0262
15,155,518
+0.00(+22.43%)
Oct 22, 2009
0.0270
0.0289
0.0191
0.0214
31,493,972
-0.01(-28.90%)
Oct 21, 2009
0.0420
0.0420
0.0300
0.0301
24,374,816
-0.01(-19.73%)
Oct 20, 2009
0.0369
0.0570
0.0365
0.0375
65,332,372
-0.01(-27.88%)
Oct 19, 2009
0.0435
0.0540
0.0400
0.0520
55,996,960
+0.01(+30.00%)
Oct 16, 2009
0.0360
0.0400
0.0300
0.0400
34,939,496
+0.01(+38.89%)
Oct 15, 2009
0.0290
0.0300
0.0240
0.0288
26,895,130
+0.01(+51.58%)
Oct 14, 2009
0.0168
0.0200
0.0160
0.0190
1,943,762
+0.00(+12.43%)
Oct 13, 2009
0.0150
0.0169
0.0150
0.0169
1,208,452
+0.00(+0.00%)
Oct 12, 2009
0.0199
0.0199
0.0150
0.0169
916,272
-0.00(-15.50%)
Oct 09, 2009
0.0113
0.0200
0.0113
0.0200
4,151,981
+0.01(+76.99%)
Oct 08, 2009
0.0100
0.0120
0.0100
0.0113
2,498,350
+0.00(+2.73%)
Oct 07, 2009
0.0105
0.0110
0.0100
0.0110
556,000
+0.00(+0.00%)
Oct 06, 2009
0.0115
0.0115
0.0100
0.0110
2,250,960
-0.00(-4.35%)
Oct 05, 2009
0.0110
0.0120
0.0101
0.0115
1,590,833
+0.00(+1.77%)
Oct 02, 2009
0.0118
0.0120
0.0110
0.0113
2,675,465
-0.00(-5.83%)
Oct 01, 2009
0.0125
0.0125
0.0113
0.0120
1,189,300
-0.00(-4.00%)
Sep 30, 2009
0.0122
0.0125
0.0110
0.0125
3,010,000
+0.00(+2.46%)
Sep 29, 2009
0.0132
0.0135
0.0111
0.0122
4,866,655
-0.00(-6.15%)
Sep 28, 2009
0.0110
0.0133
0.0110
0.0130
1,814,391
+0.00(+17.12%)
Sep 25, 2009
0.0140
0.0140
0.0110
0.0111
8,293,900
-0.00(-7.50%)
Sep 24, 2009
0.0125
0.0125
0.0113
0.0120
1,505,990
-0.00(-6.25%)
Sep 23, 2009
0.0136
0.0140
0.0120
0.0128
3,751,901
-0.00(-4.48%)
Sep 22, 2009
0.0120
0.0135
0.0120
0.0134
2,764,430
+0.00(+11.67%)
Sep 21, 2009
0.0125
0.0125
0.0100
0.0120
2,738,150
-0.00(-4.00%)
Sep 18, 2009
0.0120
0.0125
0.0110
0.0125
2,255,833
+0.00(+4.17%)
Sep 17, 2009
0.0110
0.0130
0.0110
0.0120
2,498,850
+0.00(+9.09%)
Sep 16, 2009
0.0135
0.0149
0.0100
0.0110
2,077,113
-0.00(-8.33%)
Sep 15, 2009
0.0130
0.0130
0.0115
0.0120
563,000
-0.00(-7.69%)
Sep 14, 2009
0.0150
0.0150
0.0125
0.0130
2,939,951
+0.00(+0.00%)
Sep 11, 2009
0.0050
0.0150
0.0050
0.0130
9,979,933
+0.01(+225.00%)
Sep 10, 2009
0.0110
0.0130
0.0040
0.0040
2,839,235
-0.01(-66.67%)
Sep 09, 2009
0.0115
0.0120
0.0110
0.0120
898,000
-0.00(-4.00%)
Sep 08, 2009
0.0120
0.0130
0.0110
0.0125
809,321
+0.00(+5.93%)
Sep 04, 2009
0.0125
0.0125
0.0115
0.0118
832,500
-0.00(-2.48%)
Sep 03, 2009
0.0120
0.0125
0.0120
0.0121
778,512
+0.00(+0.83%)
Sep 02, 2009
0.0110
0.0120
0.0110
0.0120
3,791,000
+0.00(+5.26%)
Sep 01, 2009
0.0110
0.0115
0.0108
0.0114
1,020,737
+0.00(+12.87%)
Aug 31, 2009
0.0110
0.0120
0.0101
0.0101
1,610,600
+0.00(+7.45%)
Aug 28, 2009
0.0115
0.0115
0.0090
0.0094
3,474,569
-0.00(-18.26%)
Aug 27, 2009
0.0120
0.0120
0.0115
0.0115
1,530,000
-0.00(-4.17%)
Aug 26, 2009
0.0135
0.0135
0.0120
0.0120
1,017,633
-0.00(-11.11%)
Aug 25, 2009
0.0145
0.0145
0.0125
0.0135
562,000
+0.00(+8.00%)
Aug 24, 2009
0.0149
0.0149
0.0125
0.0125
442,382
-0.00(-14.97%)
Aug 21, 2009
0.0150
0.0155
0.0120
0.0147
2,600,420
-0.00(-2.00%)
Aug 20, 2009
0.0135
0.0150
0.0135
0.0150
2,105,925
+0.00(+11.11%)
Aug 19, 2009
0.0110
0.0135
0.0100
0.0135
2,687,063
+0.00(+22.73%)
Aug 18, 2009
0.0120
0.0125
0.0110
0.0110
1,312,714
-0.00(-12.00%)
Aug 17, 2009
0.0125
0.0130
0.0125
0.0125
119,000
+0.00(+0.81%)
Aug 14, 2009
0.0140
0.0140
0.0120
0.0124
1,023,400
-0.00(-11.43%)
Aug 13, 2009
0.0117
0.0140
0.0115
0.0140
5,395,200
+0.00(+27.27%)
Aug 12, 2009
0.0140
0.0140
0.0110
0.0110
3,798,578
-0.00(-18.52%)
Aug 11, 2009
0.0149
0.0150
0.0135
0.0135
186,617
-0.00(-15.63%)
Aug 10, 2009
0.0160
0.0180
0.0151
0.0160
389,650
-0.00(-11.11%)
Aug 07, 2009
0.0190
0.0190
0.0160
0.0180
929,431
-0.00(-5.26%)
Aug 06, 2009
0.0200
0.0200
0.0160
0.0190
500,160
-0.00(-5.00%)
Aug 05, 2009
0.0230
0.0230
0.0130
0.0200
1,874,508
-0.00(-9.09%)
Aug 04, 2009
0.0170
0.0220
0.0170
0.0220
5,955,162
+0.00(+29.41%)
Aug 03, 2009
0.0160
0.0170
0.0155
0.0170
1,594,350
+0.00(+9.68%)
Jul 31, 2009
0.0170
0.0170
0.0150
0.0155
595,500
-0.00(-3.13%)
Jul 30, 2009
0.0160
0.0170
0.0150
0.0160
1,576,000
+0.00(+23.08%)
Jul 29, 2009
0.0130
0.0130
0.0120
0.0130
3,120,150
+0.00(+4.00%)
Jul 28, 2009
0.0140
0.0140
0.0120
0.0125
48,700
+0.00(+0.00%)
Jul 27, 2009
0.0125
0.0125
0.0120
0.0125
58,875
-0.00(-10.71%)
Jul 24, 2009
0.0140
0.0140
0.0140
0.0140
182,100
+0.00(+7.69%)
Jul 23, 2009
0.0150
0.0160
0.0130
0.0130
1,464,099
-0.00(-23.53%)
Jul 22, 2009
0.0120
0.0170
0.0120
0.0170
1,084,492
+0.01(+54.55%)
Jul 21, 2009
0.0120
0.0120
0.0100
0.0110
732,400
+0.00(+10.00%)
Jul 20, 2009
0.0130
0.0130
0.0090
0.0100
86,025
+0.00(+0.00%)
Jul 17, 2009
0.0090
0.0110
0.0090
0.0100
126,676
+0.00(+0.00%)
Jul 16, 2009
0.0100
0.0120
0.0080
0.0100
934,290
+0.00(+0.00%)
Jul 15, 2009
0.0085
0.0120
0.0085
0.0100
1,025,000
+0.00(+42.86%)
Jul 14, 2009
0.0120
0.0140
0.0070
0.0070
378,200
-0.00(-30.00%)
Jul 13, 2009
0.0080
0.0100
0.0080
0.0100
48,700
+0.00(+42.86%)
Jul 10, 2009
0.0090
0.0090
0.0070
0.0070
158,000
+0.00(+0.00%)
Jul 09, 2009
0.0090
0.0100
0.0070
0.0070
450,120
-0.00(-22.22%)
Jul 08, 2009
0.0070
0.0140
0.0070
0.0090
525,500
+0.00(+12.50%)
Jul 07, 2009
0.0120
0.0150
0.0080
0.0080
883,978
-0.00(-33.33%)
Jul 06, 2009
0.0165
0.0170
0.0100
0.0120
667,624
-0.00(-27.27%)
Jul 02, 2009
0.0150
0.0175
0.0150
0.0165
1,066,313
-0.00(-2.94%)
Jul 01, 2009
0.0160
0.0175
0.0150
0.0170
635,500
+0.00(+6.25%)
Jun 30, 2009
0.0140
0.0160
0.0140
0.0160
1,074,230
+0.00(+14.29%)
Jun 29, 2009
0.0110
0.0140
0.0110
0.0140
517,000
+0.00(+27.27%)
Jun 26, 2009
0.0135
0.0135
0.0110
0.0110
391,600
-0.00(-18.52%)
Jun 25, 2009
0.0100
0.0135
0.0100
0.0135
268,950
+0.00(+35.00%)
Jun 24, 2009
0.0135
0.0135
0.0100
0.0100
962,232
-0.00(-25.93%)
Jun 23, 2009
0.0130
0.0150
0.0100
0.0135
2,849,050
-0.00(-10.00%)
Jun 22, 2009
0.0040
0.0200
0.0039
0.0150
4,293,450
+0.01(+275.00%)
Jun 19, 2009
0.0050
0.0050
0.0039
0.0040
2,404,000
-0.00(-20.00%)
Jun 18, 2009
0.0050
0.0050
0.0050
0.0050
504,500
+0.00(+8.70%)
Jun 17, 2009
0.0052
0.0052
0.0046
0.0046
133,265
+0.00(+4.55%)
Jun 16, 2009
0.0052
0.0052
0.0038
0.0044
569,000
-0.00(-15.38%)
Jun 15, 2009
0.0050
0.0052
0.0040
0.0052
195,550
+0.00(+48.57%)
Jun 12, 2009
0.0050
0.0050
0.0035
0.0035
398,806
-0.00(-32.69%)
Jun 11, 2009
0.0052
0.0053
0.0050
0.0052
364,100
+0.00(+6.12%)
Jun 10, 2009
0.0048
0.0049
0.0048
0.0049
706,665
+0.00(+0.00%)
Jun 09, 2009
0.0040
0.0049
0.0040
0.0049
985,400
+0.00(+4.26%)
Jun 04, 2009
0.0047
0.0047
0.0047
0.0047
0
+0.00(+34.29%)
Jun 03, 2009
0.0036
0.0036
0.0035
0.0035
516,713
+0.00(+0.00%)
Jun 02, 2009
0.0034
0.0035
0.0034
0.0035
555,000
+0.00(+2.94%)
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.