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
Ipsidy Inc
(OP:
IDTY
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jun 30, 2020
0.0900
0.0938
0.0835
0.0938
119,100
+0.00(+4.22%)
Jun 29, 2020
0.0989
0.0989
0.0850
0.0900
169,568
+0.00(+2.86%)
Jun 26, 2020
0.0900
0.0900
0.0840
0.0875
444,200
+0.01(+9.37%)
Jun 25, 2020
0.0818
0.0990
0.0800
0.0800
462,125
+0.00(+0.00%)
Jun 24, 2020
0.0745
0.0820
0.0745
0.0800
739,830
+0.01(+11.11%)
Jun 23, 2020
0.0760
0.0760
0.0710
0.0720
336,500
-0.00(-5.26%)
Jun 22, 2020
0.0755
0.0800
0.0695
0.0760
1,362,974
+0.01(+7.19%)
Jun 19, 2020
0.0740
0.0750
0.0700
0.0709
2,066,500
+0.00(+1.29%)
Jun 18, 2020
0.0695
0.0700
0.0688
0.0700
77,742
+0.00(+0.00%)
Jun 17, 2020
0.0700
0.0700
0.0700
0.0700
58,310
+0.00(+6.87%)
Jun 16, 2020
0.0700
0.0700
0.0655
0.0655
366,685
-0.00(-5.07%)
Jun 15, 2020
0.0700
0.0740
0.0670
0.0690
488,400
+0.00(+0.00%)
Jun 12, 2020
0.0650
0.0690
0.0650
0.0690
19,000
+0.01(+14.43%)
Jun 11, 2020
0.0600
0.0625
0.0505
0.0603
17,100
-0.01(-13.86%)
Jun 09, 2020
0.0700
0.0700
0.0700
0
+0.00(+2.94%)
Jun 08, 2020
0.0780
0.1300
0.0680
0.0680
634,475
-0.00(-2.86%)
Jun 05, 2020
0.0715
0.0715
0.0700
0.0700
86,600
+0.00(+0.00%)
Jun 04, 2020
0.0700
0.0700
0.0693
0.0700
31,315
+0.00(+0.00%)
Jun 03, 2020
0.0700
0.0700
0.0700
0.0700
505,675
+0.00(+1.30%)
Jun 02, 2020
0.0650
0.0700
0.0650
0.0691
827,000
+0.01(+15.17%)
Jun 01, 2020
0.0610
0.0650
0.0600
0.0600
74,200
-0.01(-14.29%)
May 29, 2020
0.0700
0.0700
0.0700
0.0700
30,200
+0.00(+0.00%)
May 28, 2020
0.0700
0.0700
0.0655
0.0700
600,745
+0.00(+0.00%)
May 27, 2020
0.0625
0.0740
0.0625
0.0700
2,248,800
+0.01(+12.90%)
May 26, 2020
0.0600
0.0620
0.0580
0.0620
45,200
+0.00(+3.51%)
May 22, 2020
0.0567
0.0599
0.0550
0.0599
59,900
-0.00(-4.16%)
May 21, 2020
0.0625
0.0625
0.0625
50
+0.00(+0.00%)
May 20, 2020
0.0600
0.0625
0.0588
0.0625
55,520
+0.00(+4.17%)
May 19, 2020
0.0600
0.0600
0.0550
0.0600
58,614
-0.00(-3.23%)
May 18, 2020
0.0620
0.0620
0.0620
0.0620
10,000
+0.00(+0.00%)
May 15, 2020
0.0650
0.0700
0.0600
0.0620
825,600
-0.01(-11.43%)
May 14, 2020
0.0670
0.0700
0.0650
0.0700
538,929
+0.00(+4.48%)
May 13, 2020
0.0670
0.0670
0.0663
0.0670
23,332
-0.00(-0.74%)
May 12, 2020
0.0700
0.0700
0.0650
0.0675
232,100
+0.01(+11.57%)
May 11, 2020
0.0700
0.0700
0.0605
0.0605
121,900
-0.01(-13.57%)
May 08, 2020
0.0650
0.0700
0.0650
0.0700
20,000
+0.01(+7.69%)
May 07, 2020
0.0675
0.0675
0.0644
0.0650
397,000
+0.00(+4.00%)
May 06, 2020
0.0700
0.0700
0.0625
0.0625
144,178
+0.00(+4.17%)
May 05, 2020
0.0450
0.0740
0.0450
0.0600
212,493
+0.01(+10.09%)
May 04, 2020
0.0545
0.0545
0.0545
0.0545
100
+0.01(+20.84%)
May 01, 2020
0.0495
0.0650
0.0450
0.0451
375,200
-0.00(-9.80%)
Apr 30, 2020
0.0595
0.0595
0.0499
0.0500
767,789
+0.00(+0.00%)
Apr 29, 2020
0.0500
0.0500
0.0500
0.0500
25,000
-0.00(-9.09%)
Apr 28, 2020
0.0550
0.0550
0.0550
0.0550
45,000
+0.00(+6.80%)
Apr 27, 2020
0.0550
0.0575
0.0500
0.0515
328,500
-0.01(-10.43%)
Apr 24, 2020
0.0550
0.0575
0.0550
0.0575
96,000
+0.00(+4.55%)
Apr 23, 2020
0.0550
0.0550
0.0523
0.0550
61,250
+0.00(+4.76%)
Apr 22, 2020
0.0575
0.0575
0.0525
0.0525
190,000
-0.00(-0.94%)
Apr 21, 2020
0.0530
0.0530
0.0530
0.0530
10,000
-0.00(-7.83%)
Apr 20, 2020
0.0475
0.0575
0.0475
0.0575
215,000
+0.01(+15.00%)
Apr 17, 2020
0.0483
0.0550
0.0483
0.0500
101,400
+0.00(+0.00%)
Apr 16, 2020
0.0485
0.0500
0.0485
0.0500
182,500
+0.01(+11.11%)
Apr 15, 2020
0.0500
0.0550
0.0450
0.0450
238,646
-0.01(-12.45%)
Apr 14, 2020
0.0517
0.0520
0.0490
0.0514
33,674
-0.00(-6.55%)
Apr 13, 2020
0.0410
0.0550
0.0410
0.0550
10,500
+0.01(+14.58%)
Apr 09, 2020
0.0448
0.0480
0.0448
0.0480
30,000
+0.00(+7.14%)
Apr 07, 2020
0.0448
0.0448
0.0448
0
+0.00(+12.00%)
Apr 06, 2020
0.0400
0.0400
0.0400
0.0400
45,500
+0.00(+0.00%)
Apr 02, 2020
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Apr 01, 2020
0.0400
0.0400
0.0380
0.0400
165,000
+0.01(+33.33%)
Mar 31, 2020
0.0250
0.0300
0.0250
0.0300
2,171
-0.01(-25.00%)
Mar 30, 2020
0.0250
0.0400
0.0250
0.0400
97,000
+0.00(+6.67%)
Mar 27, 2020
0.0375
0.0375
0.0375
0.0375
48,000
-0.00(-6.25%)
Mar 25, 2020
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Mar 23, 2020
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Mar 20, 2020
0.0345
0.0350
0.0325
0.0350
50,200
+0.00(+0.00%)
Mar 19, 2020
0.0410
0.0410
0.0168
0.0350
1,756,120
-0.01(-30.00%)
Mar 17, 2020
0.0500
0.0500
0.0500
0
-0.01(-14.53%)
Mar 16, 2020
0.0625
0.0625
0.0585
0.0585
166,501
-0.01(-10.00%)
Mar 13, 2020
0.0700
0.0700
0.0625
0.0650
69,500
-0.01(-7.14%)
Mar 12, 2020
0.0625
0.0700
0.0625
0.0700
16,000
+0.00(+5.58%)
Mar 11, 2020
0.0880
0.0950
0.0663
0.0663
133,000
-0.00(-5.29%)
Mar 10, 2020
0.0800
0.0800
0.0700
0.0700
153,012
-0.01(-12.50%)
Mar 09, 2020
0.0790
0.0800
0.0790
0.0800
100,000
-0.01(-5.88%)
Mar 06, 2020
0.0850
0.0850
0.0850
0.0850
300
+0.01(+6.25%)
Mar 04, 2020
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Mar 03, 2020
0.0700
0.0900
0.0700
0.0800
46,500
-0.01(-13.42%)
Mar 02, 2020
0.0900
0.0924
0.0900
0.0924
1,307
+0.01(+8.45%)
Feb 28, 2020
0.0720
0.1000
0.0720
0.0852
515,200
+0.01(+7.85%)
Feb 27, 2020
0.0950
0.0950
0.0625
0.0790
281,637
-0.01(-12.22%)
Feb 26, 2020
0.0900
0.0900
0.0900
0.0900
85,800
+0.00(+0.00%)
Feb 24, 2020
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Feb 21, 2020
0.0950
0.0950
0.0885
0.0900
137,400
-0.00(-4.76%)
Feb 20, 2020
0.0950
0.0975
0.0945
0.0945
101,000
+0.00(+5.00%)
Feb 14, 2020
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Feb 13, 2020
0.0899
0.0900
0.0833
0.0900
221,005
+0.00(+5.88%)
Feb 12, 2020
0.0850
0.0850
0.0750
0.0850
50,860
+0.00(+2.41%)
Feb 11, 2020
0.0750
0.0830
0.0725
0.0830
26,300
+0.01(+14.48%)
Feb 10, 2020
0.0725
0.0725
0.0725
0.0725
2,000
-0.01(-8.23%)
Feb 07, 2020
0.0830
0.0830
0.0630
0.0790
86,000
-0.01(-7.06%)
Feb 06, 2020
0.0720
0.0850
0.0720
0.0850
1,534,000
+0.01(+13.33%)
Feb 05, 2020
0.0750
0.0750
0.0750
0.0750
4,000
+0.00(+0.00%)
Feb 04, 2020
0.0785
0.0785
0.0750
0.0750
257,719
-0.00(-2.60%)
Feb 03, 2020
0.0720
0.0825
0.0700
0.0770
172,750
+0.00(+3.08%)
Jan 31, 2020
0.0625
0.0748
0.0625
0.0747
294,700
+0.01(+18.95%)
Jan 30, 2020
0.0628
0.0628
0.0628
0.0628
25,000
-0.00(-3.38%)
Jan 29, 2020
0.0649
0.0650
0.0600
0.0650
228,000
+0.00(+0.15%)
Jan 28, 2020
0.0600
0.0649
0.0600
0.0649
31,329
+0.00(+8.35%)
Jan 24, 2020
0.0599
0.0599
0.0599
0
+0.01(+17.22%)
Jan 23, 2020
0.0490
0.0511
0.0485
0.0511
70,000
+0.00(+2.20%)
Jan 22, 2020
0.0500
0.0500
0.0500
0.0500
160,000
-0.00(-1.57%)
Jan 21, 2020
0.0508
0.0508
0.0508
0.0508
520
+0.00(+0.40%)
Jan 17, 2020
0.0450
0.0506
0.0450
0.0506
50,400
+0.00(+1.20%)
Jan 16, 2020
0.0500
0.0500
0.0500
0.0500
15,000
+0.00(+0.00%)
Jan 15, 2020
0.0400
0.0500
0.0400
0.0500
97,835
+0.01(+17.65%)
Jan 14, 2020
0.0450
0.0450
0.0425
0.0425
93,500
-0.01(-15.00%)
Jan 10, 2020
0.0500
0.0500
0.0500
0
-0.01(-16.67%)
Jan 09, 2020
0.0535
0.0600
0.0535
0.0600
114,335
+0.01(+12.15%)
Jan 08, 2020
0.0450
0.0535
0.0450
0.0535
138,627
+0.01(+21.59%)
Jan 07, 2020
0.0440
0.0440
0.0440
0.0440
5,000
+0.01(+22.22%)
Jan 06, 2020
0.0473
0.0486
0.0360
0.0360
68,000
-0.01(-20.00%)
Jan 02, 2020
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Dec 31, 2019
0.0495
0.0500
0.0495
0.0500
5,200
+0.00(+1.01%)
Dec 30, 2019
0.0460
0.0495
0.0360
0.0495
145,214
+0.01(+23.75%)
Dec 27, 2019
0.0500
0.0500
0.0400
0.0400
85,000
-0.01(-24.53%)
Dec 26, 2019
0.0500
0.0530
0.0493
0.0530
89,690
+0.00(+6.00%)
Dec 24, 2019
0.0538
0.0538
0.0493
0.0500
134,300
-0.00(-7.75%)
Dec 23, 2019
0.0500
0.0620
0.0455
0.0542
301,250
+0.00(+8.40%)
Dec 20, 2019
0.0590
0.0650
0.0500
0.0500
78,000
-0.01(-15.25%)
Dec 19, 2019
0.0600
0.0600
0.0590
0.0590
40,500
+0.01(+29.67%)
Dec 18, 2019
0.0460
0.0460
0.0455
0.0455
42,500
+0.00(+1.11%)
Dec 17, 2019
0.0380
0.0450
0.0360
0.0450
477,513
+0.01(+17.19%)
Dec 16, 2019
0.0450
0.0450
0.0300
0.0384
797,000
-0.01(-16.52%)
Dec 13, 2019
0.0500
0.0500
0.0460
0.0460
15,400
-0.00(-8.00%)
Dec 12, 2019
0.0555
0.0599
0.0500
0.0500
96,400
-0.00(-6.02%)
Dec 10, 2019
0.0532
0.0532
0.0532
0
-0.00(-2.92%)
Dec 09, 2019
0.0548
0.0548
0.0548
0.0548
7,300
+0.00(+9.60%)
Dec 05, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Dec 04, 2019
0.0600
0.0699
0.0500
0.0500
51,320
-0.00(-9.09%)
Dec 03, 2019
0.0500
0.0550
0.0500
0.0550
20,000
+0.00(+3.77%)
Dec 02, 2019
0.0550
0.0550
0.0530
0.0530
51,258
+0.00(+6.00%)
Nov 29, 2019
0.0450
0.0500
0.0450
0.0500
115,000
+0.01(+11.11%)
Nov 27, 2019
0.0525
0.0570
0.0450
0.0450
170,900
-0.01(-22.41%)
Nov 26, 2019
0.0535
0.0580
0.0535
0.0580
60,000
+0.01(+10.69%)
Nov 25, 2019
0.0650
0.0650
0.0505
0.0524
65,000
-0.01(-12.67%)
Nov 22, 2019
0.0649
0.0700
0.0600
0.0600
92,500
+0.00(+0.00%)
Nov 21, 2019
0.0600
0.0600
0.0600
0.0600
75,000
+0.00(+0.00%)
Nov 20, 2019
0.0500
0.0600
0.0450
0.0600
21,000
+0.01(+17.65%)
Nov 19, 2019
0.0500
0.0510
0.0500
0.0510
80,000
+0.00(+7.37%)
Nov 18, 2019
0.0500
0.0500
0.0475
0.0475
103,000
-0.02(-26.24%)
Nov 13, 2019
0.0644
0.0644
0.0644
0
+0.01(+28.80%)
Nov 11, 2019
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Nov 08, 2019
0.0648
0.0648
0.0550
0.0550
5,900
+0.00(+5.77%)
Nov 07, 2019
0.0600
0.0600
0.0520
0.0520
9,998
-0.01(-13.33%)
Nov 06, 2019
0.0680
0.0680
0.0600
0.0600
45,350
-0.01(-14.16%)
Nov 05, 2019
0.0550
0.0699
0.0550
0.0699
191,050
+0.01(+21.57%)
Nov 04, 2019
0.0415
0.0575
0.0415
0.0575
169,400
+0.02(+43.75%)
Nov 01, 2019
0.0400
0.0400
0.0400
0.0400
29,500
-0.00(-4.76%)
Oct 31, 2019
0.0245
0.0420
0.0244
0.0420
78,012
+0.00(+8.25%)
Oct 30, 2019
0.0388
0.0388
0.0388
0.0388
23,000
+0.00(+10.86%)
Oct 29, 2019
0.0300
0.0350
0.0300
0.0350
408,735
-0.00(-12.06%)
Oct 28, 2019
0.0405
0.0420
0.0300
0.0398
167,800
-0.01(-18.61%)
Oct 25, 2019
0.0500
0.0500
0.0489
0.0489
18,000
-0.01(-9.44%)
Oct 24, 2019
0.0620
0.0670
0.0301
0.0540
1,273,544
-0.00(-3.91%)
Oct 23, 2019
0.0750
0.0750
0.0562
0.0562
134,333
-0.02(-25.07%)
Oct 22, 2019
0.0750
0.0750
0.0750
0.0750
10,000
+0.00(+7.14%)
Oct 21, 2019
0.0810
0.0810
0.0700
0.0700
367,865
-0.01(-12.50%)
Oct 18, 2019
0.0795
0.0800
0.0795
0.0800
41,000
+0.00(+0.63%)
Oct 17, 2019
0.0815
0.0815
0.0735
0.0795
14,000
-0.00(-3.52%)
Oct 16, 2019
0.0715
0.0825
0.0715
0.0824
266,051
+0.01(+16.22%)
Oct 15, 2019
0.0700
0.0709
0.0670
0.0709
115,419
-0.00(-2.21%)
Oct 14, 2019
0.0780
0.0780
0.0725
0.0725
167,400
-0.01(-9.71%)
Oct 11, 2019
0.0803
0.0803
0.0803
0.0803
5,000
-0.00(-2.07%)
Oct 10, 2019
0.0820
0.0820
0.0800
0.0820
142,195
-0.00(-3.53%)
Oct 07, 2019
0.0850
0.0850
0.0850
0
-0.00(-5.56%)
Oct 04, 2019
0.1000
0.1000
0.0900
0.0900
194,100
+0.01(+12.50%)
Sep 26, 2019
0.0800
0.0800
0.0800
0
-0.02(-19.19%)
Sep 23, 2019
0.0990
0.0990
0.0990
0
+0.00(+4.21%)
Sep 20, 2019
0.0950
0.0950
0.0950
0.0950
6,000
+0.00(+2.70%)
Sep 17, 2019
0.0925
0.0925
0.0925
0
+0.01(+8.82%)
Sep 16, 2019
0.0850
0.0850
0.0850
0.0850
20,000
-0.00(-4.49%)
Sep 12, 2019
0.0890
0.0890
0.0890
0
-0.01(-11.00%)
Sep 10, 2019
0.1000
0.1000
0.1000
0
-0.00(-3.85%)
Sep 09, 2019
0.0950
0.1050
0.0950
0.1040
219,131
+0.01(+15.56%)
Sep 06, 2019
0.0900
0.0900
0.0900
0.0900
5,000
-0.01(-5.26%)
Sep 05, 2019
0.0990
0.0990
0.0900
0.0950
105,485
-0.01(-9.52%)
Sep 04, 2019
0.1050
0.1050
0.1050
0.1050
6,737
+0.00(+5.00%)
Sep 03, 2019
0.1150
0.1150
0.1000
0.1000
56,980
-0.01(-8.26%)
Aug 30, 2019
0.0995
0.1090
0.0995
0.1090
48,500
+0.01(+14.74%)
Aug 29, 2019
0.0900
0.0950
0.0900
0.0950
263,400
+0.01(+5.56%)
Aug 28, 2019
0.0939
0.0950
0.0831
0.0900
251,163
+0.00(+5.88%)
Aug 27, 2019
0.0875
0.0875
0.0850
0.0850
64,200
+0.00(+0.00%)
Aug 26, 2019
0.0852
0.0852
0.0850
0.0850
45,700
-0.02(-18.66%)
Aug 23, 2019
0.1000
0.1090
0.1000
0.1045
16,800
+0.02(+18.48%)
Aug 22, 2019
0.0800
0.0994
0.0800
0.0882
44,400
-0.01(-7.16%)
Aug 21, 2019
0.0875
0.1000
0.0875
0.0950
167,600
+0.01(+5.56%)
Aug 20, 2019
0.0970
0.1040
0.0900
0.0900
16,500
-0.01(-9.09%)
Aug 19, 2019
0.1075
0.1075
0.0990
0.0990
60,681
+0.01(+10.00%)
Aug 15, 2019
0.0900
0.0900
0.0900
0
-0.02(-16.28%)
Aug 13, 2019
0.1075
0.1075
0.1075
0
+0.02(+27.52%)
Aug 12, 2019
0.0843
0.0843
0.0843
0.0843
16,000
-0.01(-11.26%)
Aug 09, 2019
0.0950
0.0950
0.0950
0.0950
60,000
+0.01(+5.56%)
Aug 08, 2019
0.0900
0.0900
0.0900
0.0900
100,000
+0.00(+5.88%)
Aug 07, 2019
0.0895
0.0895
0.0806
0.0850
141,240
-0.01(-12.55%)
Aug 05, 2019
0.0972
0.0972
0.0972
0
+0.01(+9.34%)
Aug 02, 2019
0.0925
0.0925
0.0850
0.0889
148,300
-0.02(-16.92%)
Aug 01, 2019
0.0850
0.1100
0.0850
0.1070
96,153
-0.00(-2.73%)
Jul 31, 2019
0.1060
0.1100
0.0890
0.1100
111,297
+0.01(+7.32%)
Jul 30, 2019
0.0860
0.1300
0.0860
0.1025
202,000
+0.02(+24.24%)
Jul 29, 2019
0.0900
0.0900
0.0825
0.0825
27,000
-0.01(-15.38%)
Jul 26, 2019
0.0975
0.0975
0.0975
0.0975
36,000
-0.00(-2.50%)
Jul 25, 2019
0.0800
0.1000
0.0800
0.1000
9,071
+0.01(+11.11%)
Jul 23, 2019
0.0900
0.0900
0.0900
0
+0.00(+0.45%)
Jul 22, 2019
0.0900
0.0900
0.0850
0.0896
145,880
-0.00(-0.44%)
Jul 19, 2019
0.0925
0.0925
0.0900
0.0900
110,000
-0.01(-10.00%)
Jul 18, 2019
0.1000
0.1000
0.1000
0.1000
10,000
+0.01(+5.26%)
Jul 17, 2019
0.0900
0.0950
0.0900
0.0950
47,000
-0.01(-5.00%)
Jul 15, 2019
0.1000
0.1000
0.1000
0
+0.00(+1.01%)
Jul 12, 2019
0.0895
0.1020
0.0895
0.0990
87,000
+0.02(+22.22%)
Jul 11, 2019
0.0850
0.0850
0.0800
0.0810
138,000
-0.00(-1.82%)
Jul 10, 2019
0.0861
0.0861
0.0825
0.0825
165,719
-0.01(-8.33%)
Jul 09, 2019
0.0878
0.0900
0.0878
0.0900
30,552
+0.00(+0.00%)
Jul 08, 2019
0.0901
0.0901
0.0891
0.0900
93,600
-0.01(-10.00%)
Jul 05, 2019
0.0995
0.1000
0.0900
0.1000
358,900
+0.01(+11.11%)
Jul 03, 2019
0.0850
0.0920
0.0849
0.0900
241,000
+0.00(+5.88%)
Jul 02, 2019
0.0950
0.0950
0.0850
0.0850
28,000
-0.01(-10.53%)
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.