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
Arianne Phosphate Inc
(OP:
DRRSF
)
0.1771
-0.0040 (-2.21%)
Streaming Delayed Price
Updated: 3:55 PM EDT, May 24, 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 24, 2024
0.1763
0.1808
0.1760
0.1771
77,147
-0.00(-2.21%)
May 23, 2024
0.1665
0.1899
0.1665
0.1811
51,125
-0.01(-4.68%)
May 22, 2024
0.1865
0.1900
0.1750
0.1900
54,487
+0.00(+1.33%)
May 21, 2024
0.1850
0.1900
0.1825
0.1875
46,656
+0.00(+0.81%)
May 20, 2024
0.1843
0.1900
0.1843
0.1860
85,082
-0.00(-2.11%)
May 17, 2024
0.1911
0.1975
0.1885
0.1900
138,263
-0.01(-3.80%)
May 16, 2024
0.1919
0.1990
0.1919
0.1975
67,301
+0.01(+6.76%)
May 15, 2024
0.1800
0.1958
0.1800
0.1850
117,851
+0.00(+0.33%)
May 14, 2024
0.1760
0.1881
0.1750
0.1844
91,412
+0.01(+3.60%)
May 13, 2024
0.1805
0.1808
0.1750
0.1780
6,000
+0.00(+0.56%)
May 10, 2024
0.1813
0.1880
0.1755
0.1770
59,205
-0.01(-4.32%)
May 09, 2024
0.1838
0.1960
0.1800
0.1850
27,450
-0.00(-0.11%)
May 08, 2024
0.1892
0.1935
0.1810
0.1852
17,925
-0.00(-1.91%)
May 07, 2024
0.2006
0.2006
0.1825
0.1888
42,577
+0.00(+2.39%)
May 06, 2024
0.1980
0.1980
0.1800
0.1844
43,155
-0.01(-6.35%)
May 03, 2024
0.1895
0.1969
0.1800
0.1969
21,250
+0.01(+7.60%)
May 02, 2024
0.1854
0.1900
0.1818
0.1830
36,225
-0.01(-3.68%)
May 01, 2024
0.1876
0.1924
0.1876
0.1900
36,900
+0.00(+1.33%)
Apr 30, 2024
0.1960
0.1960
0.1875
0.1875
71,710
-0.00(-1.37%)
Apr 29, 2024
0.1914
0.1950
0.1875
0.1901
66,696
+0.00(+0.96%)
Apr 26, 2024
0.1818
0.1916
0.1775
0.1883
54,320
+0.00(+0.00%)
Apr 25, 2024
0.1901
0.1960
0.1800
0.1883
36,300
-0.01(-3.04%)
Apr 24, 2024
0.1904
0.2050
0.1850
0.1942
328,450
+0.00(+0.67%)
Apr 23, 2024
0.1925
0.1981
0.1850
0.1929
225,491
-0.00(-2.18%)
Apr 22, 2024
0.1850
0.2020
0.1850
0.1972
67,180
-0.00(-0.20%)
Apr 19, 2024
0.2043
0.2043
0.1950
0.1976
71,855
-0.00(-1.25%)
Apr 18, 2024
0.2090
0.2090
0.1952
0.2001
47,010
-0.00(-1.91%)
Apr 17, 2024
0.2076
0.2094
0.2001
0.2040
68,900
-0.01(-3.27%)
Apr 16, 2024
0.2080
0.2132
0.1953
0.2109
280,624
+0.01(+3.18%)
Apr 15, 2024
0.1900
0.2080
0.1801
0.2044
297,514
+0.02(+9.01%)
Apr 12, 2024
0.1878
0.1968
0.1875
0.1875
21,099
-0.01(-3.85%)
Apr 11, 2024
0.1950
0.2027
0.1905
0.1950
37,350
-0.00(-1.52%)
Apr 10, 2024
0.1975
0.2000
0.1950
0.1980
36,292
-0.00(-1.49%)
Apr 09, 2024
0.2080
0.2080
0.2010
0.2010
40,584
-0.00(-0.25%)
Apr 08, 2024
0.2080
0.2080
0.1950
0.2015
40,564
-0.00(-0.49%)
Apr 05, 2024
0.2080
0.2080
0.2000
0.2025
70,975
-0.01(-3.11%)
Apr 04, 2024
0.2000
0.2090
0.1977
0.2090
67,701
+0.01(+2.55%)
Apr 03, 2024
0.1928
0.2038
0.1900
0.2038
123,850
+0.01(+7.32%)
Apr 02, 2024
0.1900
0.1920
0.1860
0.1899
87,266
+0.00(+1.33%)
Apr 01, 2024
0.2090
0.2090
0.1850
0.1874
280,385
-0.02(-8.67%)
Mar 28, 2024
0.1791
0.2087
0.1791
0.2052
91,456
+0.01(+7.38%)
Mar 27, 2024
0.1863
0.1936
0.1850
0.1911
113,554
-0.00(-0.98%)
Mar 26, 2024
0.1928
0.1999
0.1860
0.1930
154,320
-0.01(-5.81%)
Mar 25, 2024
0.2070
0.2099
0.1955
0.2049
69,557
-0.00(-1.40%)
Mar 22, 2024
0.2116
0.2116
0.2050
0.2078
23,381
-0.01(-3.97%)
Mar 21, 2024
0.2074
0.2188
0.2050
0.2164
60,190
+0.01(+2.80%)
Mar 20, 2024
0.2101
0.2105
0.2000
0.2105
145,300
+0.00(+2.04%)
Mar 19, 2024
0.2130
0.2160
0.1998
0.2063
76,265
-0.01(-4.05%)
Mar 18, 2024
0.2200
0.2200
0.2056
0.2150
84,144
-0.01(-4.10%)
Mar 15, 2024
0.2180
0.2242
0.2066
0.2242
158,150
-0.00(-0.13%)
Mar 14, 2024
0.2284
0.2290
0.2151
0.2245
75,850
-0.01(-3.73%)
Mar 13, 2024
0.2325
0.2480
0.2282
0.2332
85,206
+0.01(+6.00%)
Mar 12, 2024
0.2160
0.2300
0.2090
0.2200
135,562
-0.01(-3.72%)
Mar 11, 2024
0.2153
0.2285
0.2144
0.2285
81,800
-0.00(-0.26%)
Mar 08, 2024
0.2235
0.2400
0.2200
0.2291
78,800
-0.00(-0.74%)
Mar 07, 2024
0.2150
0.2350
0.2050
0.2308
398,754
+0.02(+9.90%)
Mar 06, 2024
0.2020
0.2100
0.2020
0.2100
59,489
+0.01(+3.96%)
Mar 05, 2024
0.2049
0.2051
0.2000
0.2020
21,986
-0.00(-1.51%)
Mar 04, 2024
0.2070
0.2256
0.2000
0.2051
214,415
+0.00(+0.54%)
Mar 01, 2024
0.2020
0.2080
0.2000
0.2040
114,010
-0.00(-0.29%)
Feb 29, 2024
0.2150
0.2200
0.2032
0.2046
177,800
-0.01(-4.84%)
Feb 28, 2024
0.2028
0.2150
0.2028
0.2150
67,249
+0.00(+1.18%)
Feb 27, 2024
0.2173
0.2312
0.2050
0.2125
452,997
-0.01(-5.13%)
Feb 26, 2024
0.2460
0.2460
0.2110
0.2240
234,969
-0.02(-8.79%)
Feb 23, 2024
0.2412
0.2456
0.2288
0.2456
46,385
+0.01(+4.51%)
Feb 22, 2024
0.2550
0.2550
0.2272
0.2350
214,225
-0.01(-5.62%)
Feb 21, 2024
0.2552
0.2552
0.2415
0.2490
23,133
-0.01(-2.43%)
Feb 20, 2024
0.2541
0.2623
0.2541
0.2552
220,304
-0.00(-0.31%)
Feb 16, 2024
0.2550
0.2600
0.2500
0.2560
26,950
+0.00(+0.39%)
Feb 15, 2024
0.2500
0.2608
0.2499
0.2550
33,370
+0.01(+2.00%)
Feb 14, 2024
0.2508
0.2508
0.2498
0.2500
35,045
+0.00(+2.00%)
Feb 13, 2024
0.2517
0.2559
0.2360
0.2451
35,140
-0.00(-1.92%)
Feb 12, 2024
0.2502
0.2530
0.2400
0.2499
65,347
+0.01(+4.00%)
Feb 09, 2024
0.2400
0.2500
0.2341
0.2403
113,787
-0.00(-1.92%)
Feb 08, 2024
0.2450
0.2496
0.2400
0.2450
132,450
-0.00(-1.96%)
Feb 07, 2024
0.2300
0.2684
0.2300
0.2499
195,363
-0.02(-5.91%)
Feb 06, 2024
0.2621
0.2656
0.2550
0.2656
32,080
+0.01(+4.28%)
Feb 05, 2024
0.2900
0.2900
0.2537
0.2547
263,367
-0.03(-10.00%)
Feb 02, 2024
0.2850
0.2944
0.2670
0.2830
149,344
-0.00(-1.32%)
Feb 01, 2024
0.2908
0.3147
0.2750
0.2868
138,650
-0.02(-6.43%)
Jan 31, 2024
0.2912
0.3206
0.2900
0.3065
320,195
+0.02(+5.69%)
Jan 30, 2024
0.2600
0.2930
0.2563
0.2900
402,035
+0.03(+12.45%)
Jan 29, 2024
0.2560
0.2726
0.2400
0.2579
191,309
+0.00(+1.14%)
Jan 26, 2024
0.2464
0.2751
0.2464
0.2550
355,308
+0.01(+2.00%)
Jan 25, 2024
0.2247
0.2590
0.2189
0.2500
383,028
+0.02(+6.75%)
Jan 24, 2024
0.2500
0.2551
0.2258
0.2342
684,904
-0.02(-8.52%)
Jan 23, 2024
0.2000
0.2650
0.2000
0.2560
1,138,883
+0.06(+28.00%)
Jan 22, 2024
0.1473
0.2000
0.1473
0.2000
763,651
+0.05(+36.99%)
Jan 19, 2024
0.1452
0.1518
0.1430
0.1460
31,182
-0.00(-1.42%)
Jan 18, 2024
0.1504
0.1550
0.1422
0.1481
95,522
+0.00(+1.44%)
Jan 17, 2024
0.1442
0.1497
0.1442
0.1460
6,850
-0.00(-2.21%)
Jan 16, 2024
0.1600
0.1600
0.1454
0.1493
166,738
-0.01(-5.33%)
Jan 12, 2024
0.1496
0.1584
0.1470
0.1577
37,000
+0.00(+1.74%)
Jan 11, 2024
0.1643
0.1700
0.1486
0.1550
565,496
-0.01(-3.13%)
Jan 10, 2024
0.1721
0.1844
0.1600
0.1600
173,680
-0.01(-8.57%)
Jan 09, 2024
0.1760
0.1818
0.1685
0.1750
86,019
-0.00(-0.28%)
Jan 08, 2024
0.1700
0.1755
0.1651
0.1755
90,010
-0.00(-1.29%)
Jan 05, 2024
0.1781
0.1811
0.1620
0.1778
60,730
-0.00(-0.11%)
Jan 04, 2024
0.1751
0.1832
0.1751
0.1780
21,734
-0.01(-5.12%)
Jan 03, 2024
0.1800
0.1876
0.1700
0.1876
168,920
-0.00(-0.85%)
Jan 02, 2024
0.1890
0.1946
0.1885
0.1892
3,575
+0.01(+3.96%)
Dec 29, 2023
0.1840
0.1951
0.1800
0.1820
71,088
-0.00(-1.89%)
Dec 28, 2023
0.1820
0.1879
0.1820
0.1855
13,065
+0.00(+0.82%)
Dec 27, 2023
0.1970
0.1970
0.1820
0.1840
194,247
-0.02(-8.00%)
Dec 26, 2023
0.1900
0.2070
0.1884
0.2000
23,700
+0.01(+5.26%)
Dec 22, 2023
0.1803
0.1950
0.1803
0.1900
43,678
+0.00(+1.44%)
Dec 21, 2023
0.1970
0.1970
0.1787
0.1873
134,153
-0.01(-2.85%)
Dec 20, 2023
0.1900
0.2000
0.1890
0.1928
64,948
-0.00(-0.98%)
Dec 19, 2023
0.1965
0.1990
0.1837
0.1947
114,430
-0.00(-2.16%)
Dec 18, 2023
0.1930
0.2070
0.1930
0.1990
35,402
-0.00(-0.60%)
Dec 15, 2023
0.2093
0.2103
0.1900
0.2002
162,126
+0.00(+0.10%)
Dec 14, 2023
0.2082
0.2082
0.1950
0.2000
268,480
-0.01(-6.98%)
Dec 13, 2023
0.2120
0.2190
0.2080
0.2150
80,950
-0.01(-2.80%)
Dec 12, 2023
0.2050
0.2231
0.2000
0.2212
514,500
+0.00(+1.94%)
Dec 11, 2023
0.2215
0.2227
0.2000
0.2170
86,767
+0.00(+0.84%)
Dec 08, 2023
0.2138
0.2266
0.2000
0.2152
416,143
-0.02(-8.77%)
Dec 07, 2023
0.2232
0.2402
0.2220
0.2359
108,565
+0.01(+4.52%)
Dec 06, 2023
0.2500
0.2500
0.2250
0.2257
68,344
-0.02(-9.72%)
Dec 05, 2023
0.2100
0.2500
0.2023
0.2500
625,060
+0.04(+19.05%)
Dec 04, 2023
0.1965
0.2100
0.1863
0.2100
574,802
+0.02(+10.53%)
Dec 01, 2023
0.1806
0.2028
0.1778
0.1900
329,115
+0.01(+2.87%)
Nov 30, 2023
0.1706
0.1847
0.1706
0.1847
6,276
+0.01(+2.84%)
Nov 29, 2023
0.1851
0.1938
0.1732
0.1796
96,149
-0.01(-6.46%)
Nov 28, 2023
0.1880
0.1920
0.1828
0.1920
91,200
-0.00(-0.52%)
Nov 27, 2023
0.1907
0.2000
0.1806
0.1930
83,418
-0.01(-2.67%)
Nov 24, 2023
0.2060
0.2060
0.1765
0.1983
73,600
-0.00(-2.32%)
Nov 22, 2023
0.2000
0.2051
0.1975
0.2030
49,100
+0.00(+0.20%)
Nov 21, 2023
0.2153
0.2153
0.1951
0.2026
54,833
-0.02(-7.40%)
Nov 20, 2023
0.2232
0.2300
0.2113
0.2188
134,392
+0.01(+4.19%)
Nov 17, 2023
0.1921
0.2100
0.1905
0.2100
169,802
+0.03(+13.82%)
Nov 16, 2023
0.1700
0.2009
0.1682
0.1845
531,994
+0.02(+14.45%)
Nov 15, 2023
0.1450
0.1648
0.1450
0.1612
359,443
+0.02(+11.17%)
Nov 14, 2023
0.1500
0.1583
0.1400
0.1450
171,796
+0.00(+0.07%)
Nov 13, 2023
0.1384
0.1449
0.1350
0.1449
16,505
+0.01(+4.70%)
Nov 10, 2023
0.1450
0.1489
0.1378
0.1384
284,975
-0.00(-3.35%)
Nov 09, 2023
0.1456
0.1473
0.1400
0.1432
17,900
-0.00(-3.24%)
Nov 08, 2023
0.1460
0.1507
0.1416
0.1480
33,260
-0.01(-4.52%)
Nov 07, 2023
0.1475
0.1583
0.1475
0.1550
16,063
+0.01(+4.59%)
Nov 06, 2023
0.1481
0.1499
0.1454
0.1482
35,260
-0.01(-3.83%)
Nov 03, 2023
0.1610
0.1620
0.1446
0.1541
153,352
+0.00(+2.73%)
Nov 02, 2023
0.1433
0.1502
0.1432
0.1500
105,282
+0.01(+4.17%)
Nov 01, 2023
0.1440
0.1470
0.1314
0.1440
133,379
-0.00(-0.14%)
Oct 31, 2023
0.1475
0.1475
0.1410
0.1442
89,481
-0.01(-3.80%)
Oct 30, 2023
0.1464
0.1507
0.1419
0.1499
165,324
-0.00(-0.53%)
Oct 27, 2023
0.1579
0.1579
0.1474
0.1507
140,595
-0.01(-5.28%)
Oct 26, 2023
0.1604
0.1604
0.1550
0.1591
61,546
-0.01(-3.58%)
Oct 25, 2023
0.1638
0.1651
0.1530
0.1650
50,993
-0.01(-4.24%)
Oct 24, 2023
0.1655
0.1723
0.1583
0.1723
38,762
+0.01(+4.17%)
Oct 23, 2023
0.1755
0.1755
0.1619
0.1654
112,840
-0.01(-3.39%)
Oct 20, 2023
0.1754
0.1795
0.1596
0.1712
123,284
-0.01(-4.89%)
Oct 19, 2023
0.1874
0.1874
0.1646
0.1800
135,225
-0.01(-5.76%)
Oct 18, 2023
0.1940
0.2011
0.1853
0.1910
59,036
-0.01(-3.68%)
Oct 17, 2023
0.2059
0.2059
0.1897
0.1983
40,350
-0.00(-0.05%)
Oct 16, 2023
0.1967
0.2098
0.1900
0.1984
25,648
+0.00(+0.35%)
Oct 13, 2023
0.2059
0.2059
0.1850
0.1977
70,571
-0.00(-1.15%)
Oct 12, 2023
0.2074
0.2131
0.1967
0.2000
50,260
-0.01(-3.61%)
Oct 11, 2023
0.2133
0.2149
0.2027
0.2075
115,600
-0.00(-1.19%)
Oct 10, 2023
0.2150
0.2150
0.2046
0.2100
15,608
-0.01(-2.33%)
Oct 09, 2023
0.2019
0.2150
0.1847
0.2150
66,203
+0.02(+9.47%)
Oct 06, 2023
0.1950
0.2042
0.1846
0.1964
281,271
-0.01(-5.49%)
Oct 05, 2023
0.2046
0.2080
0.1951
0.2078
86,292
+0.01(+3.13%)
Oct 04, 2023
0.2205
0.2205
0.2015
0.2015
13,950
-0.00(-1.95%)
Oct 03, 2023
0.2150
0.2198
0.2040
0.2055
201,877
-0.01(-5.73%)
Oct 02, 2023
0.2400
0.2400
0.2153
0.2180
114,146
-0.01(-4.64%)
Sep 29, 2023
0.2250
0.2399
0.2241
0.2286
89,451
-0.01(-2.72%)
Sep 28, 2023
0.2378
0.2378
0.2225
0.2350
54,150
-0.00(-1.09%)
Sep 27, 2023
0.2405
0.2405
0.2295
0.2376
99,931
-0.00(-1.21%)
Sep 26, 2023
0.2410
0.2410
0.2400
0.2405
86,241
-0.00(-0.21%)
Sep 25, 2023
0.2400
0.2498
0.2410
0.2410
51,943
-0.00(-0.66%)
Sep 22, 2023
0.2500
0.2500
0.2420
0.2426
13,636
-0.00(-1.22%)
Sep 21, 2023
0.2446
0.2456
0.2400
0.2456
19,325
+0.00(+0.24%)
Sep 20, 2023
0.2490
0.2500
0.2370
0.2450
57,524
-0.00(-1.61%)
Sep 19, 2023
0.2499
0.2500
0.2376
0.2490
95,200
+0.01(+3.15%)
Sep 18, 2023
0.2400
0.2422
0.2300
0.2414
74,938
+0.00(+0.71%)
Sep 15, 2023
0.2260
0.2500
0.2230
0.2397
162,400
-0.00(-1.80%)
Sep 14, 2023
0.2469
0.2480
0.2400
0.2441
51,070
-0.00(-0.33%)
Sep 13, 2023
0.2434
0.2452
0.2400
0.2449
7,594
-0.00(-0.45%)
Sep 12, 2023
0.2430
0.2481
0.2350
0.2460
70,015
+0.00(+1.28%)
Sep 11, 2023
0.2401
0.2482
0.2350
0.2429
251,143
+0.00(+1.21%)
Sep 08, 2023
0.2263
0.2491
0.2263
0.2400
128,900
+0.01(+6.67%)
Sep 07, 2023
0.2345
0.2352
0.2222
0.2250
34,433
-0.01(-5.78%)
Sep 06, 2023
0.2331
0.2461
0.2331
0.2388
13,143
-0.00(-0.75%)
Sep 05, 2023
0.2300
0.2445
0.2271
0.2406
131,201
+0.00(+0.63%)
Sep 01, 2023
0.2361
0.2408
0.2306
0.2391
21,344
-0.00(-0.71%)
Aug 31, 2023
0.2300
0.2408
0.2250
0.2408
72,750
+0.00(+0.75%)
Aug 30, 2023
0.2451
0.2451
0.2300
0.2390
82,585
+0.00(+2.09%)
Aug 29, 2023
0.2386
0.2398
0.2300
0.2341
93,641
-0.01(-3.62%)
Aug 28, 2023
0.2370
0.2489
0.2370
0.2429
6,800
+0.00(+0.66%)
Aug 25, 2023
0.2450
0.2526
0.2390
0.2413
76,997
+0.00(+0.88%)
Aug 24, 2023
0.2576
0.2606
0.2392
0.2392
56,270
-0.02(-8.00%)
Aug 23, 2023
0.2559
0.2632
0.2449
0.2600
192,522
-0.01(-2.15%)
Aug 22, 2023
0.2595
0.2700
0.2548
0.2657
82,870
+0.01(+2.39%)
Aug 21, 2023
0.2549
0.2595
0.2549
0.2595
62,644
+0.00(+1.17%)
Aug 18, 2023
0.2519
0.2595
0.2431
0.2565
87,968
+0.00(+1.83%)
Aug 17, 2023
0.2350
0.2524
0.2350
0.2519
67,924
-0.00(-1.56%)
Aug 16, 2023
0.2564
0.2600
0.2448
0.2559
182,601
-0.01(-3.98%)
Aug 15, 2023
0.2565
0.2665
0.2562
0.2665
50,300
+0.01(+3.58%)
Aug 14, 2023
0.2720
0.2723
0.2573
0.2573
135,350
-0.02(-8.11%)
Aug 11, 2023
0.2779
0.2800
0.2700
0.2800
38,553
+0.00(+1.23%)
Aug 10, 2023
0.2853
0.2853
0.2747
0.2766
18,925
-0.01(-3.05%)
Aug 09, 2023
0.2828
0.2853
0.2789
0.2853
8,100
+0.01(+3.03%)
Aug 08, 2023
0.2818
0.2818
0.2743
0.2769
65,801
-0.02(-5.46%)
Aug 07, 2023
0.2800
0.2929
0.2799
0.2929
14,425
+0.01(+2.84%)
Aug 04, 2023
0.2691
0.2848
0.2691
0.2848
240,160
-0.00(-0.94%)
Aug 03, 2023
0.2823
0.2875
0.2798
0.2875
61,463
-0.00(-0.14%)
Aug 02, 2023
0.2884
0.2889
0.2835
0.2879
31,447
-0.00(-0.93%)
Aug 01, 2023
0.2865
0.3100
0.2799
0.2906
105,424
-0.01(-2.97%)
Jul 31, 2023
0.2968
0.3030
0.2910
0.2995
83,884
+0.01(+3.28%)
Jul 28, 2023
0.2910
0.2923
0.2850
0.2900
13,150
-0.00(-1.23%)
Jul 27, 2023
0.3000
0.3030
0.2898
0.2936
98,366
-0.01(-2.13%)
Jul 26, 2023
0.3002
0.3120
0.2911
0.3000
77,605
-0.00(-1.09%)
Jul 25, 2023
0.2970
0.3033
0.2917
0.3033
96,445
+0.00(+1.61%)
Jul 24, 2023
0.2842
0.3025
0.2842
0.2985
155,105
+0.02(+7.03%)
Jul 21, 2023
0.2691
0.2789
0.2644
0.2789
137,927
+0.01(+4.14%)
Jul 20, 2023
0.2640
0.2685
0.2622
0.2678
33,604
-0.00(-0.30%)
Jul 19, 2023
0.2696
0.2704
0.2618
0.2686
35,860
-0.01(-1.90%)
Jul 18, 2023
0.2800
0.2812
0.2679
0.2738
123,085
-0.01(-3.49%)
Jul 17, 2023
0.2870
0.2900
0.2837
0.2837
27,704
-0.01(-2.17%)
Jul 14, 2023
0.2900
0.2905
0.2833
0.2900
48,654
-0.00(-0.07%)
Jul 13, 2023
0.2870
0.2905
0.2700
0.2902
221,175
-0.00(-0.10%)
Jul 12, 2023
0.2950
0.2950
0.2852
0.2905
5,925
+0.01(+2.65%)
Jul 11, 2023
0.2886
0.2909
0.2800
0.2830
68,254
-0.01(-4.07%)
Jul 10, 2023
0.2890
0.2950
0.2864
0.2950
15,389
+0.01(+1.97%)
Jul 07, 2023
0.3060
0.3060
0.2852
0.2893
69,067
-0.01(-2.43%)
Jul 06, 2023
0.2932
0.3060
0.2920
0.2965
10,334
-0.00(-1.17%)
Jul 05, 2023
0.3030
0.3098
0.2978
0.3000
52,784
-0.02(-6.25%)
Jul 03, 2023
0.3060
0.3200
0.3060
0.3200
41,416
+0.01(+3.93%)
Jun 30, 2023
0.3170
0.3180
0.3030
0.3079
59,210
-0.00(-0.68%)
Jun 29, 2023
0.3100
0.3142
0.3021
0.3100
54,538
-0.01(-2.45%)
Jun 28, 2023
0.3252
0.3252
0.3171
0.3178
40,700
-0.01(-2.37%)
Jun 27, 2023
0.3172
0.3255
0.3107
0.3255
47,510
+0.01(+3.07%)
Jun 26, 2023
0.2959
0.3200
0.2959
0.3158
76,400
+0.02(+7.45%)
Jun 23, 2023
0.2925
0.2959
0.2739
0.2939
134,274
-0.00(-0.68%)
Jun 22, 2023
0.2933
0.2959
0.2933
0.2959
19,325
+0.00(+0.03%)
Jun 21, 2023
0.2958
0.2958
0.2897
0.2958
73,039
+0.02(+5.64%)
Jun 20, 2023
0.2891
0.2940
0.2799
0.2800
71,813
-0.01(-3.75%)
Jun 16, 2023
0.2745
0.2909
0.2745
0.2909
5,550
+0.01(+3.89%)
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.