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
Can B Corp
(OP:
CANB
)
0.0270
+0.0005 (+1.89%)
Streaming Delayed Price
Updated: 3:43 PM EDT, May 10, 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, 2021
0.3810
0.4500
0.3810
0.4024
45,339
+0.03(+7.85%)
May 27, 2021
0.4100
0.4100
0.3731
0.3731
41,012
-0.01(-2.07%)
May 26, 2021
0.3911
0.4430
0.3810
0.3810
43,940
-0.04(-8.87%)
May 25, 2021
0.4640
0.4640
0.3820
0.4181
7,350
-0.05(-9.89%)
May 24, 2021
0.4000
0.4790
0.3700
0.4640
5,069
+0.06(+16.06%)
May 21, 2021
0.3998
0.4000
0.3700
0.3998
72,075
+0.01(+2.51%)
May 20, 2021
0.4000
0.4000
0.3701
0.3900
18,798
-0.01(-2.50%)
May 19, 2021
0.4000
0.4200
0.3703
0.4000
36,353
-0.01(-2.44%)
May 18, 2021
0.3988
0.4100
0.3700
0.4100
12,897
+0.01(+2.81%)
May 17, 2021
0.3900
0.4000
0.3800
0.3988
54,345
+0.01(+2.26%)
May 14, 2021
0.2700
0.4200
0.2700
0.3900
109,767
-0.01(-2.50%)
May 13, 2021
0.4700
0.4700
0.3900
0.4000
40,643
-0.02(-4.76%)
May 12, 2021
0.4100
0.4500
0.4100
0.4200
12,136
+0.01(+2.44%)
May 11, 2021
0.4300
0.4500
0.4100
0.4100
131,286
-0.03(-6.29%)
May 10, 2021
0.4450
0.4450
0.4100
0.4375
35,355
-0.01(-1.69%)
May 07, 2021
0.4750
0.4750
0.4100
0.4450
28,208
+0.03(+7.36%)
May 06, 2021
0.4200
0.4200
0.4000
0.4145
31,245
-0.04(-7.89%)
May 05, 2021
0.4300
0.4500
0.4000
0.4500
61,086
+0.00(+0.45%)
May 04, 2021
0.4285
0.4500
0.4100
0.4480
70,618
-0.01(-2.61%)
May 03, 2021
0.4800
0.4800
0.4500
0.4600
44,911
-0.03(-6.12%)
Apr 30, 2021
0.4900
0.4990
0.4800
0.4900
121,000
+0.00(+0.20%)
Apr 29, 2021
0.4950
0.5149
0.4890
0.4890
149,204
-0.00(-0.20%)
Apr 28, 2021
0.4901
0.5188
0.4900
0.4900
38,447
-0.03(-5.55%)
Apr 27, 2021
0.5000
0.5194
0.4750
0.5188
138,389
+0.02(+3.76%)
Apr 26, 2021
0.4900
0.5190
0.4800
0.5000
24,394
+0.01(+2.04%)
Apr 23, 2021
0.5000
0.5200
0.4800
0.4900
61,400
-0.01(-2.00%)
Apr 22, 2021
0.5300
0.5300
0.4857
0.5000
140,941
+0.00(+0.00%)
Apr 21, 2021
0.4805
0.5303
0.4800
0.5000
56,998
-0.02(-3.46%)
Apr 20, 2021
0.5200
0.5300
0.4900
0.5179
59,668
+0.02(+3.58%)
Apr 19, 2021
0.4900
0.5300
0.4900
0.5000
37,463
-0.03(-4.76%)
Apr 16, 2021
0.4900
0.5300
0.4802
0.5250
48,600
+0.04(+7.14%)
Apr 15, 2021
0.4800
0.5375
0.4800
0.4900
50,016
-0.03(-4.85%)
Apr 14, 2021
0.5122
0.5600
0.4800
0.5150
106,401
+0.02(+3.00%)
Apr 13, 2021
0.5554
0.5555
0.4800
0.5000
172,998
-0.06(-9.97%)
Apr 12, 2021
0.5157
0.6050
0.5156
0.5554
73,288
+0.01(+0.98%)
Apr 09, 2021
0.5600
0.5600
0.5007
0.5500
267,000
-0.01(-1.79%)
Apr 08, 2021
0.5800
0.5800
0.5146
0.5600
131,802
-0.01(-1.23%)
Apr 07, 2021
0.5600
0.5900
0.5200
0.5670
81,218
+0.03(+5.00%)
Apr 06, 2021
0.6500
0.6500
0.5000
0.5400
69,402
+0.01(+1.77%)
Apr 05, 2021
0.4901
0.5700
0.4901
0.5306
143,725
+0.01(+2.04%)
Apr 01, 2021
0.5200
0.5300
0.4900
0.5200
39,800
+0.05(+10.59%)
Mar 31, 2021
0.4700
0.5250
0.4700
0.4702
29,774
-0.02(-4.97%)
Mar 30, 2021
0.4700
0.5099
0.4550
0.4948
64,021
+0.01(+3.08%)
Mar 29, 2021
0.5199
0.5199
0.4800
0.4800
34,335
-0.04(-7.66%)
Mar 26, 2021
0.5897
0.5897
0.5000
0.5198
48,100
+0.00(+0.58%)
Mar 25, 2021
0.5470
0.5500
0.5000
0.5168
54,066
-0.02(-3.94%)
Mar 24, 2021
0.6100
0.6100
0.5000
0.5380
50,519
-0.00(-0.83%)
Mar 23, 2021
0.5601
0.5601
0.4680
0.5425
51,072
-0.02(-3.14%)
Mar 22, 2021
0.5550
0.5903
0.5000
0.5601
46,939
+0.01(+1.84%)
Mar 19, 2021
0.5400
0.5999
0.5400
0.5500
42,400
-0.03(-5.17%)
Mar 18, 2021
0.6100
0.7000
0.5500
0.5800
210,704
-0.03(-4.92%)
Mar 17, 2021
0.6700
0.6700
0.5700
0.6100
28,404
+0.00(+0.00%)
Mar 16, 2021
0.5901
0.6700
0.5800
0.6100
69,982
-0.02(-3.27%)
Mar 15, 2021
0.5500
0.6500
0.5200
0.6306
130,494
+0.11(+21.04%)
Mar 12, 2021
0.5000
0.5500
0.5000
0.5210
29,500
+0.01(+2.16%)
Mar 11, 2021
0.5590
0.5600
0.4980
0.5100
55,605
-0.05(-8.77%)
Mar 10, 2021
0.5000
0.5600
0.4820
0.5590
105,921
+0.05(+9.61%)
Mar 09, 2021
0.5200
0.5200
0.4600
0.5100
39,123
+0.04(+8.51%)
Mar 08, 2021
0.4600
0.5500
0.4300
0.4700
95,105
+0.01(+2.17%)
Mar 05, 2021
0.4600
0.4800
0.4170
0.4600
93,700
+0.02(+4.55%)
Mar 04, 2021
0.4400
0.4850
0.3700
0.4400
248,046
-0.04(-8.33%)
Mar 03, 2021
0.5900
0.6000
0.4700
0.4800
194,220
-0.11(-18.64%)
Mar 02, 2021
0.6800
0.7000
0.5474
0.5900
324,576
-0.09(-13.24%)
Mar 01, 2021
0.7000
0.7500
0.5500
0.6800
1,032,069
+0.09(+15.25%)
Feb 26, 2021
0.6900
0.6900
0.5600
0.5900
109,600
-0.05(-7.81%)
Feb 25, 2021
0.7000
0.7300
0.6000
0.6400
183,846
-0.05(-7.25%)
Feb 24, 2021
0.7300
0.7500
0.6000
0.6900
136,623
-0.05(-6.76%)
Feb 23, 2021
0.7450
0.7500
0.6500
0.7400
313,067
-0.02(-2.63%)
Feb 22, 2021
0.8451
0.8802
0.7000
0.7600
116,635
-0.05(-6.75%)
Feb 19, 2021
0.8309
0.8500
0.6300
0.8150
619,600
-0.02(-1.91%)
Feb 18, 2021
0.8707
0.9950
0.8309
0.8309
93,871
-0.05(-5.58%)
Feb 17, 2021
0.9000
1.040
0.8800
0.8800
160,965
-0.07(-7.37%)
Feb 16, 2021
0.8830
1.050
0.8800
0.9500
107,624
+0.03(+3.83%)
Feb 12, 2021
0.9200
0.9600
0.7800
0.9150
115,700
+0.01(+0.55%)
Feb 11, 2021
1.220
1.370
0.8600
0.9100
309,679
-0.39(-30.00%)
Feb 10, 2021
0.7100
1.300
0.7050
1.300
562,325
+0.60(+85.71%)
Feb 09, 2021
0.7005
0.7100
0.6500
0.7000
96,272
+0.00(+0.00%)
Feb 08, 2021
0.6500
0.7442
0.5500
0.7000
84,127
+0.11(+18.64%)
Feb 05, 2021
0.5900
0.6200
0.5500
0.5900
76,700
+0.00(+0.00%)
Feb 04, 2021
0.5600
0.6500
0.5450
0.5900
34,665
+0.03(+5.73%)
Feb 03, 2021
0.5800
0.5800
0.5300
0.5580
59,922
+0.01(+1.45%)
Feb 02, 2021
0.6000
0.6000
0.4850
0.5500
58,359
+0.03(+5.77%)
Feb 01, 2021
0.5100
0.6200
0.4300
0.5200
32,600
-0.05(-9.57%)
Jan 29, 2021
0.6000
0.6000
0.5200
0.5750
12,400
-0.03(-4.17%)
Jan 28, 2021
0.5200
0.6399
0.5200
0.6000
11,154
-0.04(-6.21%)
Jan 27, 2021
0.6400
0.7299
0.4200
0.6397
72,870
-0.01(-1.20%)
Jan 26, 2021
0.6750
0.6750
0.5801
0.6475
26,043
+0.01(+1.17%)
Jan 25, 2021
0.6750
0.7000
0.5000
0.6400
109,324
-0.03(-4.48%)
Jan 22, 2021
0.7000
0.7500
0.6300
0.6700
58,700
-0.02(-2.90%)
Jan 21, 2021
0.6900
0.7000
0.5500
0.6900
62,089
+0.01(+1.47%)
Jan 20, 2021
0.7000
0.8000
0.6100
0.6800
50,354
-0.03(-4.23%)
Jan 19, 2021
0.7315
0.7700
0.6600
0.7100
58,886
-0.05(-6.58%)
Jan 15, 2021
0.7200
0.8000
0.6800
0.7600
64,300
+0.10(+15.15%)
Jan 14, 2021
0.6600
0.7300
0.6000
0.6600
79,234
-0.03(-4.35%)
Jan 13, 2021
0.6800
0.7100
0.6400
0.6900
81,818
-0.01(-1.43%)
Jan 12, 2021
0.8200
0.8200
0.6800
0.7000
49,861
-0.08(-10.26%)
Jan 11, 2021
0.7700
0.8000
0.6950
0.7800
64,519
+0.00(+0.26%)
Jan 08, 2021
0.7300
0.8250
0.7100
0.7780
111,400
+0.05(+6.58%)
Jan 07, 2021
0.7400
0.7400
0.6900
0.7300
67,454
+0.04(+5.80%)
Jan 06, 2021
0.6800
0.7500
0.6700
0.6900
55,570
+0.04(+6.15%)
Jan 05, 2021
0.6600
0.7000
0.6000
0.6500
72,480
+0.00(+0.73%)
Jan 04, 2021
0.6800
0.7400
0.6000
0.6453
79,742
-0.00(-0.72%)
Dec 31, 2020
0.6500
0.6500
0.6500
134,018
+0.09(+17.12%)
Dec 30, 2020
0.4850
0.6700
0.4100
0.5550
134,018
+0.05(+8.82%)
Dec 29, 2020
0.3612
0.5500
0.3612
0.5100
21,809
-0.03(-5.56%)
Dec 28, 2020
0.4000
0.5500
0.4000
0.5400
37,142
+0.13(+31.71%)
Dec 24, 2020
0.4400
0.4799
0.4000
0.4100
10,900
-0.01(-2.38%)
Dec 23, 2020
0.4825
0.4825
0.4200
0.4200
7,689
+0.02(+5.00%)
Dec 22, 2020
0.4450
0.4700
0.4000
0.4000
24,002
-0.04(-9.11%)
Dec 21, 2020
0.4800
0.5000
0.4200
0.4401
17,708
-0.03(-6.36%)
Dec 18, 2020
0.5000
0.5039
0.4350
0.4700
57,100
+0.00(+0.00%)
Dec 17, 2020
0.4490
0.4950
0.4490
0.4700
36,573
+0.02(+4.56%)
Dec 16, 2020
0.4100
0.4900
0.4050
0.4495
17,605
-0.01(-1.21%)
Dec 15, 2020
0.5250
0.5500
0.4000
0.4550
25,768
-0.05(-10.78%)
Dec 14, 2020
0.5299
0.5588
0.5000
0.5100
36,600
-0.02(-3.77%)
Dec 11, 2020
0.4300
0.5500
0.3801
0.5300
275,700
+0.11(+25.59%)
Dec 10, 2020
0.3912
0.4495
0.3912
0.4220
11,466
-0.03(-6.12%)
Dec 09, 2020
0.4400
0.4600
0.4000
0.4495
9,893
+0.04(+9.63%)
Dec 08, 2020
0.4400
0.4400
0.4100
0.4100
5,217
-0.04(-8.07%)
Dec 07, 2020
0.4600
0.4600
0.4000
0.4460
36,414
-0.01(-3.04%)
Dec 04, 2020
0.4500
0.4700
0.3810
0.4600
52,900
+0.09(+24.32%)
Dec 03, 2020
0.5000
0.5000
0.3700
0.3700
27,457
-0.08(-18.66%)
Dec 02, 2020
0.4000
0.5000
0.4000
0.4549
125,182
+0.05(+13.72%)
Dec 01, 2020
0.3981
0.4500
0.3980
0.4000
56,966
-0.05(-11.11%)
Nov 30, 2020
0.4450
0.4500
0.3850
0.4500
71,659
+0.00(+0.67%)
Nov 27, 2020
0.4350
0.4500
0.4200
0.4470
4,100
+0.02(+3.95%)
Nov 25, 2020
0.4300
0.4500
0.4210
0.4300
29,800
+0.00(+0.00%)
Nov 24, 2020
0.5000
0.5000
0.4300
0.4300
24,151
-0.06(-11.79%)
Nov 23, 2020
0.4600
0.5000
0.4000
0.4875
145,222
-0.01(-2.50%)
Nov 20, 2020
0.6000
0.6000
0.4600
0.5000
23,000
+0.00(+0.00%)
Nov 19, 2020
0.5100
0.5500
0.4500
0.5000
23,532
+0.00(+0.00%)
Nov 18, 2020
0.5500
0.5500
0.4500
0.5000
23,898
-0.03(-5.66%)
Nov 17, 2020
0.5303
0.5303
0.4000
0.5300
68,534
-0.01(-1.94%)
Nov 16, 2020
0.6700
0.6700
0.5405
0.5405
9,420
-0.13(-19.33%)
Nov 13, 2020
0.5200
0.6700
0.5200
0.6700
24,200
+0.04(+6.35%)
Nov 12, 2020
0.6500
0.7000
0.6000
0.6300
47,352
+0.00(+0.00%)
Nov 11, 2020
0.6000
0.6400
0.5000
0.6300
31,982
+0.10(+18.87%)
Nov 10, 2020
0.5605
0.6200
0.4850
0.5300
55,676
-0.05(-8.62%)
Nov 09, 2020
0.5100
0.6875
0.4460
0.5800
45,824
+0.08(+16.00%)
Nov 06, 2020
0.5500
0.5500
0.3700
0.5000
44,400
+0.11(+28.21%)
Nov 05, 2020
0.3700
0.4000
0.3540
0.3900
117,526
+0.04(+10.17%)
Nov 04, 2020
0.3900
0.3900
0.3540
0.3540
7,590
-0.02(-4.32%)
Nov 03, 2020
0.4000
0.4000
0.3700
0.3700
6,470
-0.01(-1.33%)
Nov 02, 2020
0.3800
0.4200
0.3700
0.3750
12,078
+0.01(+1.35%)
Oct 30, 2020
0.3900
0.4000
0.3500
0.3700
27,500
-0.05(-11.88%)
Oct 29, 2020
0.4400
0.4400
0.4000
0.4199
25,617
-0.00(-0.02%)
Oct 28, 2020
0.4725
0.4725
0.3850
0.4200
76,990
-0.03(-5.62%)
Oct 27, 2020
0.5200
0.5200
0.4200
0.4450
13,318
+0.02(+5.10%)
Oct 26, 2020
0.5100
0.5400
0.4234
0.4234
16,464
-0.07(-13.59%)
Oct 23, 2020
0.4817
0.5200
0.4817
0.4900
2,600
-0.05(-9.26%)
Oct 22, 2020
0.5500
0.5500
0.4500
0.5400
10,316
-0.01(-1.82%)
Oct 21, 2020
0.5000
0.5500
0.5000
0.5500
28,674
+0.05(+10.00%)
Oct 20, 2020
0.4660
0.5000
0.4200
0.5000
11,356
+0.00(+0.00%)
Oct 19, 2020
0.5200
0.5200
0.4780
0.5000
7,876
-0.01(-1.96%)
Oct 16, 2020
0.5350
0.5500
0.5100
0.5100
17,500
-0.02(-3.86%)
Oct 15, 2020
0.5305
0.5305
0.5305
0.5305
689
+0.01(+2.02%)
Oct 14, 2020
0.5500
0.5500
0.5200
0.5200
12,958
+0.01(+1.96%)
Oct 13, 2020
0.5800
0.5800
0.5100
0.5100
7,159
-0.07(-12.07%)
Oct 12, 2020
0.5800
0.5950
0.5500
0.5800
23,799
+0.00(+0.00%)
Oct 09, 2020
0.6200
0.6200
0.5450
0.5800
11,900
+0.00(+0.00%)
Oct 08, 2020
0.4560
0.6600
0.4560
0.5800
12,993
+0.04(+7.41%)
Oct 07, 2020
0.5400
0.5400
0.5400
204
+0.00(+0.00%)
Oct 06, 2020
0.5399
0.5400
0.4980
0.5400
2,098
+0.00(+0.00%)
Oct 05, 2020
0.5030
0.5500
0.4560
0.5400
3,632
+0.05(+9.53%)
Oct 02, 2020
0.4960
0.5030
0.4560
0.4930
1,400
-0.04(-6.98%)
Oct 01, 2020
0.5800
0.5800
0.5300
0.5300
364
-0.05(-8.62%)
Sep 30, 2020
0.5200
0.5800
0.4560
0.5800
3,939
+0.06(+11.54%)
Sep 29, 2020
0.4400
0.5200
0.4400
0.5200
15,747
+0.09(+20.93%)
Sep 28, 2020
0.4300
0.4300
0.4300
0.4300
829
+0.01(+2.38%)
Sep 25, 2020
0.4200
0.4200
0.4200
4
+0.00(+0.00%)
Sep 24, 2020
0.4499
0.4500
0.4200
0.4200
3,191
-0.00(-0.05%)
Sep 23, 2020
0.4500
0.4500
0.4000
0.4202
5,824
-0.03(-6.62%)
Sep 22, 2020
0.4500
0.4500
0.4250
0.4500
2,695
+0.00(+0.00%)
Sep 21, 2020
0.4500
0.4500
0.4500
0.4500
100
-0.02(-3.23%)
Sep 18, 2020
0.4100
0.4650
0.4000
0.4650
7,400
+0.07(+16.25%)
Sep 17, 2020
0.5000
0.5000
0.4000
0.4000
11,870
-0.05(-11.11%)
Sep 16, 2020
0.5075
0.5075
0.4500
0.4500
7,393
-0.02(-5.26%)
Sep 15, 2020
0.5000
0.5200
0.4500
0.4750
10,816
-0.03(-5.00%)
Sep 14, 2020
0.5800
0.5800
0.4500
0.5000
10,270
-0.02(-2.91%)
Sep 11, 2020
0.5500
0.5500
0.4500
0.5150
4,200
+0.04(+7.29%)
Sep 10, 2020
0.4900
0.4900
0.4800
0.4800
1,962
-0.02(-4.00%)
Sep 09, 2020
0.5250
0.5250
0.4103
0.5000
20,266
+0.00(+0.00%)
Sep 08, 2020
0.5600
0.5600
0.4852
0.5000
18,536
+0.00(+0.00%)
Sep 04, 2020
0.6500
0.6500
0.4100
0.5000
80,300
-0.15(-23.08%)
Sep 03, 2020
0.5900
0.6500
0.5900
0.6500
808
-0.02(-2.77%)
Sep 02, 2020
0.7000
0.7000
0.6100
0.6685
1,070
-0.03(-4.50%)
Sep 01, 2020
0.6300
0.7000
0.5950
0.7000
10,735
+0.08(+12.90%)
Aug 31, 2020
0.5810
0.7000
0.5500
0.6200
25,612
+0.01(+2.34%)
Aug 28, 2020
0.5450
0.6120
0.5450
0.6058
4,000
+0.06(+10.15%)
Aug 27, 2020
0.6500
0.6500
0.5500
0.5500
23,583
-0.07(-12.00%)
Aug 26, 2020
0.6235
0.6400
0.6000
0.6250
9,594
+0.02(+2.46%)
Aug 25, 2020
0.6450
0.6450
0.6100
0.6100
21,484
-0.05(-7.58%)
Aug 24, 2020
0.7400
0.7400
0.6000
0.6600
43,632
-0.08(-10.81%)
Aug 21, 2020
0.8000
0.8000
0.7100
0.7400
27,300
-0.08(-9.76%)
Aug 20, 2020
1.040
1.040
0.7800
0.8200
46,175
-0.19(-18.81%)
Aug 19, 2020
0.9000
1.150
0.8500
1.010
42,798
+0.16(+18.82%)
Aug 18, 2020
0.7700
0.9000
0.7700
0.8500
23,611
+0.11(+14.86%)
Aug 17, 2020
0.8200
0.8200
0.7400
0.7400
39,235
-0.07(-8.64%)
Aug 14, 2020
0.7500
0.8100
0.7300
0.8100
13,100
+0.06(+8.00%)
Aug 13, 2020
0.7500
0.8000
0.7200
0.7500
21,153
+0.01(+1.01%)
Aug 12, 2020
0.8200
0.8200
0.7200
0.7425
10,262
-0.08(-9.45%)
Aug 11, 2020
0.6250
0.8200
0.6250
0.8200
36,858
+0.07(+9.33%)
Aug 10, 2020
0.8300
0.8500
0.7000
0.7500
35,900
+0.00(+0.00%)
Aug 07, 2020
0.7750
0.8000
0.7500
0.7500
8,000
-0.01(-1.32%)
Aug 06, 2020
0.7500
0.7750
0.7500
0.7600
1,862
+0.00(+0.00%)
Aug 05, 2020
0.7500
0.7750
0.7500
0.7600
13,839
-0.09(-10.59%)
Aug 04, 2020
0.2500
0.8500
0.2500
0.8500
3,099
+0.05(+6.25%)
Aug 03, 2020
0.9250
0.9250
0.8000
0.8000
13,722
-0.10(-11.11%)
Jul 31, 2020
0.9000
0.9000
0.9000
0.9000
2,600
-0.01(-1.10%)
Jul 30, 2020
0.9000
0.9500
0.9000
0.9100
1,890
-0.04(-4.21%)
Jul 29, 2020
0.9500
0.9500
0.9000
0.9500
2,242
-0.01(-1.04%)
Jul 28, 2020
1.080
1.080
0.9100
0.9600
6,560
-0.12(-11.11%)
Jul 27, 2020
1.000
1.080
0.9100
1.080
2,210
+0.08(+8.00%)
Jul 24, 2020
0.9450
1.000
0.9450
1.000
2,000
+0.07(+7.53%)
Jul 23, 2020
0.9800
0.9800
0.8900
0.9300
6,515
-0.05(-5.10%)
Jul 22, 2020
1.050
1.050
0.9500
0.9800
12,035
-0.03(-2.97%)
Jul 21, 2020
1.040
1.130
0.9500
1.010
29,063
-0.07(-6.48%)
Jul 20, 2020
1.150
1.200
1.040
1.080
49,103
-0.07(-6.09%)
Jul 17, 2020
1.140
1.160
1.120
1.150
12,900
-0.01(-0.86%)
Jul 16, 2020
1.130
1.180
1.130
1.160
8,652
+0.04(+3.57%)
Jul 15, 2020
1.240
1.240
1.120
1.120
12,771
-0.06(-5.08%)
Jul 14, 2020
1.260
1.260
1.180
1.180
3,565
-0.07(-5.60%)
Jul 13, 2020
1.290
1.290
1.250
1.250
11,631
+0.00(+0.00%)
Jul 10, 2020
1.340
1.340
1.210
1.250
31,500
-0.10(-7.41%)
Jul 09, 2020
1.270
1.480
1.270
1.350
13,305
-0.15(-10.00%)
Jul 08, 2020
1.260
1.500
1.250
1.500
21,919
+0.18(+13.21%)
Jul 07, 2020
1.350
1.500
1.240
1.325
16,111
-0.18(-11.67%)
Jul 06, 2020
1.200
1.800
1.200
1.500
26,858
-0.20(-11.76%)
Jul 02, 2020
1.850
1.880
1.055
1.700
54,500
-0.10(-5.56%)
Jul 01, 2020
2.000
2.040
1.800
1.800
33,471
-0.18(-8.86%)
Jun 30, 2020
1.900
2.110
1.820
1.975
51,254
+0.12(+6.47%)
Jun 29, 2020
1.980
1.980
1.760
1.855
10,010
-0.11(-5.84%)
Jun 26, 2020
1.920
1.990
1.810
1.970
8,200
+0.11(+5.91%)
Jun 25, 2020
1.850
1.920
1.700
1.860
5,852
+0.02(+1.09%)
Jun 24, 2020
1.850
1.850
1.700
1.840
15,363
-0.01(-0.54%)
Jun 23, 2020
1.800
1.920
1.740
1.850
15,202
+0.10(+5.71%)
Jun 22, 2020
1.650
1.900
1.650
1.750
13,408
+0.10(+6.06%)
Jun 19, 2020
1.665
1.700
1.650
1.650
10,900
+0.02(+1.23%)
Jun 18, 2020
1.700
1.700
1.610
1.630
13,084
-0.07(-4.12%)
Jun 17, 2020
1.660
1.770
1.610
1.700
10,838
+0.04(+2.41%)
Jun 16, 2020
1.690
1.700
1.650
1.660
11,097
+0.04(+2.47%)
Jun 15, 2020
1.595
1.700
1.540
1.620
8,635
+0.14(+9.46%)
Jun 12, 2020
1.480
1.600
1.480
1.480
5,400
+0.00(+0.34%)
Jun 11, 2020
1.700
1.701
1.150
1.475
24,678
-0.20(-12.20%)
Jun 10, 2020
1.486
1.740
1.460
1.680
46,293
+0.23(+15.86%)
Jun 09, 2020
1.100
1.500
1.100
1.450
42,649
+0.36(+33.03%)
Jun 08, 2020
1.100
1.100
1.060
1.090
16,950
+0.00(+0.00%)
Jun 05, 2020
1.120
1.120
1.040
1.090
51,100
+0.05(+4.81%)
Jun 04, 2020
1.045
1.200
1.040
1.040
11,380
-0.02(-1.89%)
Jun 03, 2020
0.9000
1.080
0.9000
1.060
28,379
+0.03(+2.91%)
Jun 02, 2020
0.9900
1.030
0.8605
1.030
57,884
+0.13(+14.46%)
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.