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
Chicken Soup For The Soul Entertainment Inc
(NQ:
CSSE
)
0.3333
+0.0333 (+11.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
0.3070
0.3385
0.2980
0.3333
380,876
+0.03(+11.10%)
Jun 06, 2024
0.2896
0.3025
0.2852
0.3000
257,748
+0.01(+3.45%)
Jun 05, 2024
0.2910
0.2973
0.2815
0.2900
144,622
-0.00(-0.68%)
Jun 04, 2024
0.2969
0.3066
0.2850
0.2920
172,965
-0.01(-2.67%)
Jun 03, 2024
0.3000
0.3046
0.2900
0.3000
175,045
+0.00(+0.98%)
May 31, 2024
0.3000
0.3000
0.2870
0.2971
119,668
+0.01(+3.52%)
May 30, 2024
0.3100
0.3110
0.2850
0.2870
380,947
-0.01(-4.40%)
May 29, 2024
0.3160
0.3190
0.2826
0.3002
267,721
-0.00(-0.07%)
May 28, 2024
0.3100
0.3110
0.2856
0.3004
247,886
-0.01(-3.10%)
May 24, 2024
0.3110
0.3298
0.2969
0.3100
228,650
+0.01(+4.59%)
May 23, 2024
0.3030
0.3094
0.2900
0.2964
240,107
-0.02(-6.20%)
May 22, 2024
0.3331
0.3331
0.3009
0.3160
423,118
-0.03(-7.52%)
May 21, 2024
0.3569
0.3697
0.3000
0.3417
472,483
-0.00(-1.24%)
May 20, 2024
0.3327
0.4000
0.3311
0.3460
1,055,678
+0.01(+2.67%)
May 17, 2024
0.3340
0.3489
0.3164
0.3370
746,809
+0.01(+2.65%)
May 16, 2024
0.3400
0.3400
0.3084
0.3283
639,914
+0.01(+4.75%)
May 15, 2024
0.3390
0.3400
0.2850
0.3134
609,867
+0.01(+2.35%)
May 14, 2024
0.2953
0.4050
0.2911
0.3062
4,820,945
+0.01(+2.07%)
May 13, 2024
0.2800
0.3145
0.2668
0.3000
1,405,310
+0.03(+9.85%)
May 10, 2024
0.2868
0.2993
0.2610
0.2731
569,025
-0.01(-3.29%)
May 09, 2024
0.2917
0.3005
0.2801
0.2824
554,225
-0.00(-0.98%)
May 08, 2024
0.2999
0.3314
0.2802
0.2852
792,168
-0.01(-2.53%)
May 07, 2024
0.3540
0.3540
0.2901
0.2926
1,375,208
-0.05(-14.72%)
May 06, 2024
0.3516
0.3599
0.3416
0.3431
785,778
+0.00(+0.44%)
May 03, 2024
0.3240
0.3657
0.3229
0.3416
3,190,215
-0.00(-0.12%)
May 02, 2024
0.3600
0.4149
0.3201
0.3420
4,956,557
+0.00(+0.09%)
May 01, 2024
0.2800
0.3750
0.2801
0.3417
8,281,136
+0.06(+21.43%)
Apr 30, 2024
0.2927
0.3183
0.2650
0.2814
2,993,859
-0.02(-6.29%)
Apr 29, 2024
0.2500
0.3543
0.2500
0.3003
18,682,194
+0.06(+24.19%)
Apr 26, 2024
0.2259
0.2590
0.2257
0.2418
5,383,905
-0.02(-7.00%)
Apr 25, 2024
0.3100
0.3289
0.2459
0.2600
16,647,173
-0.17(-38.87%)
Apr 24, 2024
0.2365
0.5000
0.2011
0.4253
220,032,480
+0.27(+179.25%)
Apr 23, 2024
0.1300
0.1600
0.1300
0.1523
7,665,236
+0.01(+8.40%)
Apr 22, 2024
0.1539
0.1539
0.1350
0.1405
117,323
-0.00(-3.04%)
Apr 19, 2024
0.1399
0.1470
0.1399
0.1449
100,109
+0.00(+1.97%)
Apr 18, 2024
0.1506
0.1506
0.1389
0.1421
119,381
+0.00(+1.36%)
Apr 17, 2024
0.1489
0.1520
0.1400
0.1402
298,000
-0.01(-6.72%)
Apr 16, 2024
0.1514
0.1531
0.1420
0.1503
172,293
+0.01(+4.45%)
Apr 15, 2024
0.1605
0.1626
0.1351
0.1439
337,506
-0.02(-10.06%)
Apr 12, 2024
0.1600
0.1630
0.1400
0.1600
177,540
+0.00(+0.00%)
Apr 11, 2024
0.1680
0.1680
0.1507
0.1600
204,766
+0.00(+0.00%)
Apr 10, 2024
0.1500
0.1644
0.1500
0.1600
50,044
+0.00(+0.25%)
Apr 09, 2024
0.1619
0.1645
0.1494
0.1596
88,112
-0.00(-0.37%)
Apr 08, 2024
0.1618
0.1650
0.1520
0.1602
147,237
+0.00(+1.52%)
Apr 05, 2024
0.1573
0.1600
0.1457
0.1578
177,287
+0.01(+5.27%)
Apr 04, 2024
0.1520
0.1578
0.1405
0.1499
114,486
-0.00(-0.40%)
Apr 03, 2024
0.1575
0.1575
0.1324
0.1505
457,861
+0.00(+1.83%)
Apr 02, 2024
0.1460
0.1532
0.1400
0.1478
208,677
-0.00(-3.02%)
Apr 01, 2024
0.1684
0.1684
0.1472
0.1524
181,196
-0.00(-2.56%)
Mar 28, 2024
0.1534
0.1670
0.1510
0.1564
100,646
-0.00(-1.64%)
Mar 27, 2024
0.1600
0.1679
0.1530
0.1590
117,577
-0.00(-0.63%)
Mar 26, 2024
0.1700
0.1700
0.1510
0.1600
118,656
-0.01(-5.88%)
Mar 25, 2024
0.1745
0.1745
0.1562
0.1700
258,129
-0.00(-2.58%)
Mar 22, 2024
0.1686
0.1750
0.1581
0.1745
240,589
+0.02(+11.86%)
Mar 21, 2024
0.1546
0.1670
0.1546
0.1560
237,207
+0.00(+1.23%)
Mar 20, 2024
0.1581
0.1583
0.1540
0.1541
83,179
+0.00(+1.45%)
Mar 19, 2024
0.1500
0.1590
0.1500
0.1519
116,803
+0.00(+1.20%)
Mar 18, 2024
0.1548
0.1598
0.1385
0.1501
185,273
+0.00(+2.11%)
Mar 15, 2024
0.1650
0.1650
0.1300
0.1470
212,596
-0.00(-1.54%)
Mar 14, 2024
0.1557
0.1690
0.1450
0.1493
178,695
-0.00(-2.16%)
Mar 13, 2024
0.1700
0.1750
0.1401
0.1526
749,281
-0.02(-12.80%)
Mar 12, 2024
0.1684
0.1799
0.1650
0.1750
241,671
+0.00(+0.81%)
Mar 11, 2024
0.1888
0.1900
0.1600
0.1736
300,045
-0.00(-0.80%)
Mar 08, 2024
0.1790
0.1850
0.1550
0.1750
367,070
+0.00(+2.94%)
Mar 07, 2024
0.1890
0.1900
0.1600
0.1700
424,959
-0.02(-9.91%)
Mar 06, 2024
0.1855
0.1899
0.1800
0.1887
89,581
+0.00(+1.73%)
Mar 05, 2024
0.1900
0.1900
0.1800
0.1855
140,452
-0.00(-2.37%)
Mar 04, 2024
0.1878
0.1900
0.1829
0.1900
79,115
+0.00(+0.00%)
Mar 01, 2024
0.1975
0.1975
0.1829
0.1900
186,890
+0.00(+1.01%)
Feb 29, 2024
0.1900
0.1999
0.1865
0.1881
106,798
-0.01(-3.14%)
Feb 28, 2024
0.2000
0.2000
0.1900
0.1942
191,218
-0.01(-2.90%)
Feb 27, 2024
0.1900
0.2000
0.1800
0.2000
170,664
+0.01(+5.26%)
Feb 26, 2024
0.2000
0.2000
0.1811
0.1900
179,425
-0.01(-5.00%)
Feb 23, 2024
0.2000
0.2000
0.1900
0.2000
73,495
-0.01(-4.31%)
Feb 22, 2024
0.2120
0.2120
0.1950
0.2090
161,833
-0.00(-1.42%)
Feb 21, 2024
0.2200
0.2239
0.2000
0.2120
191,071
+0.00(+0.95%)
Feb 20, 2024
0.2000
0.2288
0.1960
0.2100
215,901
+0.01(+5.11%)
Feb 16, 2024
0.1901
0.2000
0.1901
0.1998
59,994
+0.01(+5.05%)
Feb 15, 2024
0.1950
0.2000
0.1881
0.1902
37,865
-0.00(-0.11%)
Feb 14, 2024
0.1961
0.2013
0.1904
0.1904
81,739
-0.00(-2.01%)
Feb 13, 2024
0.1871
0.1980
0.1811
0.1943
77,916
+0.00(+1.04%)
Feb 12, 2024
0.1900
0.1980
0.1800
0.1923
113,712
+0.01(+2.67%)
Feb 09, 2024
0.1900
0.1900
0.1700
0.1873
151,171
-0.00(-0.95%)
Feb 08, 2024
0.1880
0.1980
0.1811
0.1891
167,040
-0.00(-2.48%)
Feb 07, 2024
0.2000
0.2000
0.1850
0.1939
124,080
+0.00(+0.47%)
Feb 06, 2024
0.1900
0.2000
0.1825
0.1930
108,562
+0.00(+0.52%)
Feb 05, 2024
0.1946
0.1999
0.1850
0.1920
119,225
+0.00(+0.37%)
Feb 02, 2024
0.2000
0.2083
0.1850
0.1913
94,171
-0.00(-0.73%)
Feb 01, 2024
0.2194
0.2194
0.1800
0.1927
285,748
-0.01(-6.37%)
Jan 31, 2024
0.2145
0.2147
0.2000
0.2058
141,877
+0.00(+0.15%)
Jan 30, 2024
0.2000
0.2162
0.1990
0.2055
199,671
+0.01(+2.80%)
Jan 29, 2024
0.2000
0.2000
0.1791
0.1999
286,380
+0.02(+11.74%)
Jan 26, 2024
0.1690
0.1800
0.1653
0.1789
257,210
+0.01(+5.86%)
Jan 25, 2024
0.1600
0.1727
0.1600
0.1690
194,150
+0.00(+1.87%)
Jan 24, 2024
0.1672
0.1689
0.1600
0.1659
226,921
+0.01(+3.62%)
Jan 23, 2024
0.1700
0.1729
0.1511
0.1601
357,656
-0.01(-4.02%)
Jan 22, 2024
0.1709
0.1800
0.1600
0.1668
422,288
+0.00(+2.46%)
Jan 19, 2024
0.1572
0.1700
0.1550
0.1628
186,318
+0.01(+3.50%)
Jan 18, 2024
0.2000
0.2080
0.1522
0.1573
875,606
-0.04(-19.08%)
Jan 17, 2024
0.1975
0.2083
0.1910
0.1944
91,799
-0.01(-6.67%)
Jan 16, 2024
0.2000
0.2100
0.1910
0.2083
101,623
-0.00(-0.29%)
Jan 12, 2024
0.2000
0.2155
0.1972
0.2089
194,867
-0.01(-3.06%)
Jan 11, 2024
0.2215
0.2215
0.2031
0.2155
154,722
+0.00(+1.36%)
Jan 10, 2024
0.2200
0.2200
0.2107
0.2126
42,443
-0.01(-3.32%)
Jan 09, 2024
0.2300
0.2300
0.2103
0.2199
77,527
-0.00(-0.05%)
Jan 08, 2024
0.2237
0.2298
0.2100
0.2200
311,181
-0.00(-1.65%)
Jan 05, 2024
0.2200
0.2350
0.2152
0.2237
270,592
+0.00(+0.77%)
Jan 04, 2024
0.2200
0.2300
0.2151
0.2220
100,583
-0.01(-3.35%)
Jan 03, 2024
0.2432
0.2432
0.2203
0.2297
92,419
+0.00(+0.00%)
Jan 02, 2024
0.2150
0.2381
0.2103
0.2297
253,440
+0.01(+4.69%)
Dec 29, 2023
0.2105
0.2200
0.2000
0.2194
586,157
+0.00(+0.00%)
Dec 28, 2023
0.2200
0.2215
0.2033
0.2194
447,723
-0.00(-0.27%)
Dec 27, 2023
0.2100
0.2262
0.2000
0.2200
695,316
+0.01(+4.76%)
Dec 26, 2023
0.2100
0.2160
0.1999
0.2100
733,006
-0.00(-0.90%)
Dec 22, 2023
0.2138
0.2189
0.2071
0.2119
360,052
-0.01(-3.24%)
Dec 21, 2023
0.2300
0.2350
0.1900
0.2190
382,966
-0.01(-4.78%)
Dec 20, 2023
0.2471
0.2555
0.2100
0.2300
441,109
-0.02(-7.82%)
Dec 19, 2023
0.2613
0.2800
0.2402
0.2495
956,068
-0.03(-11.87%)
Dec 18, 2023
0.2770
0.2831
0.2600
0.2831
197,006
-0.00(-0.67%)
Dec 15, 2023
0.2600
0.2850
0.2580
0.2850
221,909
+0.00(+0.28%)
Dec 14, 2023
0.2600
0.2842
0.2600
0.2842
142,179
+0.01(+5.26%)
Dec 13, 2023
0.2650
0.2840
0.2536
0.2700
361,239
+0.01(+1.89%)
Dec 12, 2023
0.2700
0.2870
0.2650
0.2650
243,271
-0.02(-8.62%)
Dec 11, 2023
0.3000
0.3000
0.2750
0.2900
119,492
+0.00(+0.00%)
Dec 08, 2023
0.2900
0.2925
0.2728
0.2900
173,806
+0.00(+0.00%)
Dec 07, 2023
0.2884
0.2900
0.2720
0.2900
137,273
+0.01(+3.57%)
Dec 06, 2023
0.2885
0.2885
0.2600
0.2800
127,608
+0.01(+2.38%)
Dec 05, 2023
0.2817
0.2899
0.2700
0.2735
214,215
-0.01(-3.83%)
Dec 04, 2023
0.2928
0.2928
0.2700
0.2844
175,623
+0.02(+6.52%)
Dec 01, 2023
0.3000
0.3000
0.2600
0.2670
392,727
-0.01(-4.40%)
Nov 30, 2023
0.2913
0.3000
0.2798
0.2793
195,539
-0.01(-3.19%)
Nov 29, 2023
0.2820
0.3200
0.2820
0.2885
273,794
-0.01(-2.40%)
Nov 28, 2023
0.3000
0.3160
0.2850
0.2956
273,084
-0.02(-5.44%)
Nov 27, 2023
0.3020
0.3300
0.2930
0.3126
298,283
+0.01(+3.27%)
Nov 24, 2023
0.2801
0.3050
0.2801
0.3027
165,510
-0.01(-3.48%)
Nov 22, 2023
0.3300
0.3300
0.2730
0.3136
963,643
+0.01(+4.53%)
Nov 21, 2023
0.2860
0.3300
0.2700
0.3000
527,097
+0.02(+7.84%)
Nov 20, 2023
0.2848
0.2880
0.2600
0.2782
190,588
+0.01(+2.66%)
Nov 17, 2023
0.2700
0.3050
0.2594
0.2710
179,938
+0.01(+3.20%)
Nov 16, 2023
0.2700
0.2700
0.2500
0.2626
210,850
-0.01(-2.74%)
Nov 15, 2023
0.2804
0.2920
0.2500
0.2700
569,194
-0.02(-5.92%)
Nov 14, 2023
0.3100
0.3100
0.2751
0.2870
165,810
-0.01(-2.38%)
Nov 13, 2023
0.3000
0.3100
0.2704
0.2940
221,266
+0.01(+3.16%)
Nov 10, 2023
0.3350
0.3350
0.2600
0.2850
359,105
-0.03(-10.32%)
Nov 09, 2023
0.3500
0.3690
0.3156
0.3178
200,329
-0.03(-9.20%)
Nov 08, 2023
0.3500
0.3799
0.3355
0.3500
220,109
+0.00(+1.36%)
Nov 07, 2023
0.3570
0.3590
0.3300
0.3453
90,608
+0.00(+0.03%)
Nov 06, 2023
0.3633
0.3633
0.3400
0.3452
64,773
+0.01(+2.52%)
Nov 03, 2023
0.3400
0.3518
0.3306
0.3367
129,721
-0.00(-0.97%)
Nov 02, 2023
0.3700
0.3650
0.3100
0.3400
174,365
+0.02(+4.65%)
Nov 01, 2023
0.3301
0.3350
0.3201
0.3249
54,834
-0.01(-3.01%)
Oct 31, 2023
0.3413
0.3413
0.3200
0.3350
174,846
-0.00(-0.77%)
Oct 30, 2023
0.3500
0.3599
0.3200
0.3376
81,223
-0.01(-4.04%)
Oct 27, 2023
0.3650
0.3650
0.3510
0.3518
54,107
-0.01(-3.17%)
Oct 26, 2023
0.3700
0.3780
0.3510
0.3633
72,605
+0.00(+0.11%)
Oct 25, 2023
0.3800
0.3800
0.3403
0.3629
100,040
-0.01(-1.92%)
Oct 24, 2023
0.3510
0.3750
0.3500
0.3700
68,269
+0.02(+5.17%)
Oct 23, 2023
0.3500
0.3750
0.3375
0.3518
122,826
-0.01(-2.25%)
Oct 20, 2023
0.3591
0.3599
0.3410
0.3599
101,839
+0.00(+1.32%)
Oct 19, 2023
0.3550
0.3774
0.3527
0.3552
124,296
-0.01(-4.00%)
Oct 18, 2023
0.4000
0.4000
0.3464
0.3700
119,216
-0.01(-3.14%)
Oct 17, 2023
0.3720
0.3949
0.3680
0.3820
248,092
+0.01(+2.14%)
Oct 16, 2023
0.3549
0.3800
0.3350
0.3740
284,699
+0.04(+10.68%)
Oct 13, 2023
0.3349
0.3539
0.3200
0.3379
176,160
+0.00(+0.87%)
Oct 12, 2023
0.3390
0.3400
0.3300
0.3350
134,520
+0.01(+4.36%)
Oct 11, 2023
0.3251
0.3400
0.3130
0.3210
148,188
-0.00(-1.23%)
Oct 10, 2023
0.3361
0.3390
0.3139
0.3250
83,788
-0.00(-0.28%)
Oct 09, 2023
0.3400
0.3400
0.3100
0.3259
116,520
-0.01(-2.72%)
Oct 06, 2023
0.3278
0.3466
0.3278
0.3350
95,155
-0.00(-1.33%)
Oct 05, 2023
0.3328
0.3434
0.3300
0.3395
165,403
+0.01(+2.01%)
Oct 04, 2023
0.3476
0.3476
0.3290
0.3328
77,206
-0.02(-4.48%)
Oct 03, 2023
0.3400
0.3495
0.3311
0.3484
119,566
+0.01(+2.68%)
Oct 02, 2023
0.3507
0.3507
0.3200
0.3393
144,292
-0.01(-1.65%)
Sep 29, 2023
0.3500
0.3600
0.3250
0.3450
186,771
+0.00(+0.88%)
Sep 28, 2023
0.3295
0.3450
0.3140
0.3420
249,732
+0.02(+6.15%)
Sep 27, 2023
0.3300
0.3375
0.3125
0.3222
203,487
+0.00(+0.78%)
Sep 26, 2023
0.3301
0.3380
0.3100
0.3197
276,568
-0.00(-1.05%)
Sep 25, 2023
0.3300
0.3369
0.3231
0.3231
203,467
+0.00(+0.28%)
Sep 22, 2023
0.3201
0.3298
0.3200
0.3222
185,912
-0.01(-2.36%)
Sep 21, 2023
0.3299
0.3501
0.3220
0.3300
424,416
-0.00(-0.33%)
Sep 20, 2023
0.3348
0.3400
0.3220
0.3311
348,980
+0.01(+2.19%)
Sep 19, 2023
0.3400
0.3460
0.3200
0.3240
345,713
+0.00(+0.00%)
Sep 18, 2023
0.3471
0.3500
0.3200
0.3240
553,192
+0.00(+1.06%)
Sep 15, 2023
0.3373
0.3950
0.3200
0.3206
1,684,060
-0.01(-2.85%)
Sep 14, 2023
0.3500
0.3500
0.3111
0.3300
1,003,834
-0.01(-4.35%)
Sep 13, 2023
0.4294
0.4300
0.3450
0.3450
8,936,648
-0.02(-5.74%)
Sep 12, 2023
0.3816
0.3880
0.3600
0.3660
276,628
-0.01(-1.88%)
Sep 11, 2023
0.3500
0.3900
0.3530
0.3730
189,105
+0.00(+1.06%)
Sep 08, 2023
0.4000
0.4080
0.3156
0.3691
365,072
-0.01(-3.50%)
Sep 07, 2023
0.4000
0.4190
0.3650
0.3825
327,177
-0.03(-6.71%)
Sep 06, 2023
0.4200
0.4240
0.4000
0.4100
171,578
+0.00(+0.00%)
Sep 05, 2023
0.4120
0.4300
0.4000
0.4100
289,930
+0.01(+2.37%)
Sep 01, 2023
0.4137
0.4300
0.3900
0.4005
419,465
-0.01(-1.96%)
Aug 31, 2023
0.4173
0.4180
0.4000
0.4085
185,029
+0.00(+0.37%)
Aug 30, 2023
0.4203
0.4203
0.3954
0.4070
249,336
+0.01(+1.75%)
Aug 29, 2023
0.4000
0.4150
0.3950
0.4000
160,780
+0.00(+0.63%)
Aug 28, 2023
0.4300
0.4350
0.3905
0.3975
340,331
-0.01(-3.05%)
Aug 25, 2023
0.4000
0.4500
0.3900
0.4100
275,810
+0.02(+5.64%)
Aug 24, 2023
0.3940
0.4189
0.3801
0.3881
340,701
-0.00(-0.49%)
Aug 23, 2023
0.3900
0.4100
0.3730
0.3900
410,969
-0.01(-1.27%)
Aug 22, 2023
0.4300
0.4399
0.3606
0.3950
1,002,145
-0.04(-9.20%)
Aug 21, 2023
0.4600
0.4883
0.4250
0.4350
916,472
-0.02(-3.53%)
Aug 18, 2023
0.4492
0.4899
0.4333
0.4509
1,604,726
+0.02(+4.84%)
Aug 17, 2023
0.4500
0.4878
0.4000
0.4301
2,407,120
-0.01(-2.41%)
Aug 16, 2023
0.5600
0.5700
0.4220
0.4407
2,274,185
-0.09(-17.16%)
Aug 15, 2023
0.7419
0.8000
0.5300
0.5320
3,431,614
-0.48(-47.33%)
Aug 14, 2023
1.000
1.020
0.9400
1.010
543,566
+0.03(+3.06%)
Aug 11, 2023
1.000
1.020
0.9601
0.9800
137,749
+0.02(+2.08%)
Aug 10, 2023
1.050
1.050
0.9500
0.9600
215,797
-0.06(-5.75%)
Aug 09, 2023
1.040
1.040
0.9700
1.019
178,130
-0.02(-2.06%)
Aug 08, 2023
1.080
1.090
1.020
1.040
127,673
-0.03(-2.80%)
Aug 07, 2023
1.110
1.118
1.070
1.070
155,285
-0.04(-3.60%)
Aug 04, 2023
1.140
1.160
1.100
1.110
106,090
-0.01(-0.89%)
Aug 03, 2023
1.130
1.170
1.120
1.120
96,378
-0.04(-3.45%)
Aug 02, 2023
1.150
1.170
1.120
1.160
135,593
+0.03(+2.65%)
Aug 01, 2023
1.160
1.190
1.105
1.130
235,287
-0.07(-5.83%)
Jul 31, 2023
1.220
1.240
1.180
1.200
174,656
+0.02(+1.69%)
Jul 28, 2023
1.150
1.220
1.140
1.180
210,264
+0.04(+3.51%)
Jul 27, 2023
1.160
1.170
1.130
1.140
148,332
-0.02(-1.72%)
Jul 26, 2023
1.110
1.160
1.102
1.160
131,559
+0.05(+4.50%)
Jul 25, 2023
1.100
1.130
1.080
1.110
181,585
+0.00(+0.00%)
Jul 24, 2023
1.100
1.110
1.070
1.110
136,033
+0.01(+0.91%)
Jul 21, 2023
1.120
1.120
1.070
1.100
162,837
+0.00(+0.00%)
Jul 20, 2023
1.110
1.120
1.080
1.100
92,750
-0.01(-0.90%)
Jul 19, 2023
1.120
1.160
1.100
1.110
188,484
-0.01(-0.89%)
Jul 18, 2023
1.110
1.130
1.070
1.120
129,067
+0.02(+1.82%)
Jul 17, 2023
1.080
1.120
1.070
1.100
170,029
+0.02(+1.85%)
Jul 14, 2023
1.160
1.180
1.070
1.080
463,984
-0.10(-8.47%)
Jul 13, 2023
1.130
1.220
1.130
1.180
415,577
-0.02(-1.67%)
Jul 12, 2023
1.200
1.220
1.130
1.200
1,129,746
+0.00(+0.00%)
Jul 11, 2023
1.220
1.240
1.190
1.200
118,998
-0.03(-2.44%)
Jul 10, 2023
1.270
1.270
1.160
1.230
254,060
+0.04(+3.36%)
Jul 07, 2023
1.200
1.200
1.180
1.190
63,190
+0.00(+0.00%)
Jul 06, 2023
1.180
1.190
1.170
1.190
134,589
+0.00(+0.00%)
Jul 05, 2023
1.170
1.200
1.140
1.190
150,293
+0.01(+0.85%)
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.