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
Auris Medical
(NQ:
EARS
)
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, 2021
3.510
3.600
3.410
3.570
428,348
+0.05(+1.42%)
Jun 29, 2021
3.670
3.710
3.490
3.520
319,619
-0.14(-3.83%)
Jun 28, 2021
3.730
3.750
3.580
3.660
458,100
+0.00(+0.00%)
Jun 25, 2021
3.480
3.750
3.480
3.660
1,039,704
+0.14(+3.98%)
Jun 24, 2021
3.510
3.550
3.440
3.520
202,719
+0.01(+0.28%)
Jun 23, 2021
3.390
3.560
3.380
3.510
488,520
+0.13(+3.85%)
Jun 22, 2021
3.570
3.566
3.310
3.380
874,388
-0.23(-6.37%)
Jun 21, 2021
3.790
4.130
3.450
3.610
15,076,596
+0.29(+8.73%)
Jun 18, 2021
3.350
3.400
3.260
3.320
389,766
+0.02(+0.61%)
Jun 17, 2021
3.390
3.433
3.300
3.300
179,956
-0.14(-4.07%)
Jun 16, 2021
3.370
3.560
3.340
3.440
975,207
+0.05(+1.47%)
Jun 15, 2021
3.560
3.580
3.350
3.390
260,322
-0.15(-4.24%)
Jun 14, 2021
3.550
3.594
3.480
3.540
648,833
-0.07(-1.94%)
Jun 11, 2021
3.540
3.630
3.500
3.610
342,323
+0.13(+3.74%)
Jun 10, 2021
3.580
3.650
3.460
3.480
329,179
-0.07(-1.97%)
Jun 09, 2021
3.600
3.750
3.550
3.550
436,920
-0.10(-2.74%)
Jun 08, 2021
3.640
3.660
3.480
3.650
556,790
+0.10(+2.82%)
Jun 07, 2021
3.530
3.690
3.500
3.550
802,212
+0.08(+2.31%)
Jun 04, 2021
3.720
3.720
3.410
3.470
3,204,121
-0.32(-8.44%)
Jun 03, 2021
3.880
4.580
3.605
3.790
15,636,231
+0.10(+2.71%)
Jun 02, 2021
3.500
3.820
3.500
3.690
515,052
+0.16(+4.53%)
Jun 01, 2021
3.600
3.660
3.450
3.530
438,650
-0.06(-1.67%)
May 28, 2021
3.450
3.770
3.450
3.590
1,414,535
+0.10(+2.87%)
May 27, 2021
3.330
3.520
3.295
3.490
548,870
+0.20(+6.08%)
May 26, 2021
3.210
3.370
3.160
3.290
430,220
+0.07(+2.17%)
May 25, 2021
3.270
3.300
3.159
3.220
268,340
-0.01(-0.31%)
May 24, 2021
3.300
3.360
3.180
3.230
277,471
-0.07(-2.12%)
May 21, 2021
3.380
3.540
3.260
3.300
1,248,160
-0.03(-0.90%)
May 20, 2021
3.360
3.410
3.280
3.330
299,895
-0.03(-0.89%)
May 19, 2021
3.200
3.370
3.150
3.360
524,114
+0.11(+3.38%)
May 18, 2021
3.180
3.340
3.140
3.250
605,841
+0.05(+1.56%)
May 17, 2021
3.040
3.220
3.040
3.200
353,319
+0.09(+2.89%)
May 14, 2021
3.170
3.190
3.030
3.110
629,354
+0.10(+3.32%)
May 13, 2021
3.260
3.260
2.880
3.010
710,918
-0.20(-6.23%)
May 12, 2021
3.200
3.450
3.132
3.210
3,321,888
+0.05(+1.58%)
May 11, 2021
3.080
3.260
3.040
3.160
511,216
-0.15(-4.53%)
May 10, 2021
3.170
3.350
2.970
3.310
2,059,468
-0.04(-1.05%)
May 07, 2021
3.054
4.340
3.010
3.345
38,850,392
+0.48(+16.55%)
May 06, 2021
2.860
3.060
2.780
2.870
1,371,076
-0.03(-1.03%)
May 05, 2021
3.060
3.170
2.860
2.900
925,779
-0.27(-8.52%)
May 04, 2021
3.350
3.350
3.040
3.170
591,420
-0.25(-7.31%)
May 03, 2021
3.470
3.500
3.350
3.420
306,036
-0.12(-3.39%)
Apr 30, 2021
3.470
3.670
3.440
3.540
325,000
+0.02(+0.57%)
Apr 29, 2021
3.500
3.530
3.320
3.520
313,039
+0.05(+1.44%)
Apr 28, 2021
3.430
3.490
3.350
3.470
384,394
+0.04(+1.17%)
Apr 27, 2021
3.380
3.470
3.320
3.430
431,280
+0.02(+0.59%)
Apr 26, 2021
3.420
3.420
3.220
3.410
641,708
+0.07(+2.10%)
Apr 23, 2021
3.080
3.380
3.010
3.340
1,105,300
+0.26(+8.44%)
Apr 22, 2021
3.000
3.180
2.900
3.080
991,595
+0.09(+3.01%)
Apr 21, 2021
2.990
3.080
2.900
2.990
1,086,661
+0.19(+6.79%)
Apr 20, 2021
3.370
3.430
2.760
2.800
2,868,919
-0.63(-18.37%)
Apr 19, 2021
3.480
3.520
3.320
3.430
692,513
-0.07(-2.00%)
Apr 16, 2021
3.550
3.590
3.320
3.500
939,600
-0.02(-0.57%)
Apr 15, 2021
3.770
3.800
3.510
3.520
1,037,742
-0.21(-5.63%)
Apr 14, 2021
4.000
4.140
3.700
3.730
2,236,155
-0.57(-13.26%)
Apr 13, 2021
4.080
4.490
3.770
4.300
9,088,951
+0.00(+0.00%)
Apr 12, 2021
5.280
5.450
4.160
4.300
56,063,732
-0.01(-0.23%)
Apr 09, 2021
3.810
4.363
3.760
4.310
12,092,900
+0.42(+10.80%)
Apr 08, 2021
3.360
4.380
3.340
3.890
49,575,960
+0.67(+20.81%)
Apr 07, 2021
3.300
3.400
3.150
3.220
466,106
-0.10(-3.01%)
Apr 06, 2021
3.120
3.530
3.080
3.320
5,371,476
+0.23(+7.44%)
Apr 05, 2021
3.210
3.250
3.010
3.090
1,126,795
-0.33(-9.65%)
Apr 01, 2021
3.590
3.630
3.310
3.420
670,300
-0.06(-1.72%)
Mar 31, 2021
3.230
3.490
3.230
3.480
662,848
+0.25(+7.74%)
Mar 30, 2021
3.130
3.430
2.960
3.230
641,832
+0.12(+3.86%)
Mar 29, 2021
3.400
3.440
3.100
3.110
609,545
-0.27(-7.99%)
Mar 26, 2021
3.540
3.580
3.300
3.380
460,500
-0.03(-0.88%)
Mar 25, 2021
3.280
3.500
3.250
3.410
770,984
-0.07(-2.01%)
Mar 24, 2021
3.660
3.820
3.440
3.480
523,231
-0.14(-3.87%)
Mar 23, 2021
3.920
4.030
3.560
3.620
727,324
-0.35(-8.82%)
Mar 22, 2021
4.110
4.150
3.970
3.970
471,635
-0.07(-1.73%)
Mar 19, 2021
4.040
4.420
3.950
4.040
1,753,600
+0.08(+2.02%)
Mar 18, 2021
4.080
4.540
3.950
3.960
2,723,861
-0.18(-4.35%)
Mar 17, 2021
3.930
4.200
3.800
4.140
777,677
+0.12(+2.99%)
Mar 16, 2021
4.220
4.230
3.910
4.020
874,122
-0.24(-5.63%)
Mar 15, 2021
4.300
4.380
4.020
4.260
2,127,105
-0.14(-3.18%)
Mar 12, 2021
3.630
4.590
3.580
4.400
6,777,500
+0.40(+10.00%)
Mar 11, 2021
4.090
4.340
3.770
4.000
3,646,979
-0.44(-9.91%)
Mar 10, 2021
4.360
4.710
4.050
4.440
6,906,230
-0.76(-14.62%)
Mar 09, 2021
4.450
6.250
4.160
5.200
58,717,628
+1.78(+52.05%)
Mar 08, 2021
3.200
4.200
3.200
3.420
19,070,520
+0.26(+8.23%)
Mar 05, 2021
2.890
4.120
2.700
3.160
18,683,800
+0.35(+12.46%)
Mar 04, 2021
3.050
3.160
2.700
2.810
472,889
-0.21(-6.95%)
Mar 03, 2021
3.350
3.410
3.020
3.020
303,304
-0.25(-7.65%)
Mar 02, 2021
3.450
3.450
3.201
3.270
210,336
+0.03(+0.93%)
Mar 01, 2021
3.230
3.440
3.200
3.240
304,606
+0.19(+6.23%)
Feb 26, 2021
3.110
3.400
2.920
3.050
637,600
-0.19(-5.86%)
Feb 25, 2021
3.630
3.660
3.200
3.240
431,693
-0.27(-7.69%)
Feb 24, 2021
3.390
3.690
3.350
3.510
412,590
+0.19(+5.72%)
Feb 23, 2021
3.650
3.740
3.060
3.320
896,251
-0.78(-19.02%)
Feb 22, 2021
3.970
4.250
3.750
4.100
650,053
+0.02(+0.49%)
Feb 19, 2021
4.250
5.540
4.019
4.080
2,525,300
-0.04(-0.97%)
Feb 18, 2021
4.230
4.350
3.920
4.120
1,426,983
-0.33(-7.42%)
Feb 17, 2021
3.650
4.460
3.560
4.450
3,029,594
+0.82(+22.59%)
Feb 16, 2021
3.700
3.800
3.520
3.630
473,224
+0.08(+2.25%)
Feb 12, 2021
3.470
3.650
3.400
3.550
554,200
+0.04(+1.14%)
Feb 11, 2021
3.800
3.800
3.370
3.510
783,684
-0.14(-3.84%)
Feb 10, 2021
3.960
3.990
3.320
3.650
2,370,589
-0.34(-8.52%)
Feb 09, 2021
3.580
4.480
3.560
3.990
3,653,328
+0.49(+14.00%)
Feb 08, 2021
3.100
3.540
3.070
3.500
1,836,282
+0.44(+14.38%)
Feb 05, 2021
3.090
3.170
3.010
3.060
438,900
-0.06(-1.92%)
Feb 04, 2021
3.160
3.390
3.080
3.120
1,055,317
+0.11(+3.65%)
Feb 03, 2021
2.900
3.080
2.880
3.010
777,410
+0.14(+4.88%)
Feb 02, 2021
2.900
2.920
2.770
2.870
487,552
+0.04(+1.41%)
Feb 01, 2021
2.900
2.940
2.710
2.830
455,991
-0.02(-0.70%)
Jan 29, 2021
3.020
3.080
2.740
2.850
938,300
+0.05(+1.79%)
Jan 28, 2021
2.860
2.960
2.750
2.800
489,787
-0.08(-2.78%)
Jan 27, 2021
3.000
3.060
2.750
2.880
1,062,482
-0.26(-8.28%)
Jan 26, 2021
3.290
3.580
3.130
3.140
1,953,924
-0.01(-0.32%)
Jan 25, 2021
3.280
3.310
2.750
3.150
2,484,714
-0.13(-3.96%)
Jan 22, 2021
2.860
3.826
2.770
3.280
9,970,200
+0.48(+17.14%)
Jan 21, 2021
2.650
2.940
2.560
2.800
2,018,362
+0.15(+5.66%)
Jan 20, 2021
2.680
2.740
2.560
2.650
818,035
+0.02(+0.76%)
Jan 19, 2021
2.620
2.680
2.580
2.630
435,687
-0.01(-0.38%)
Jan 15, 2021
2.840
2.850
2.600
2.640
648,500
-0.18(-6.38%)
Jan 14, 2021
2.770
2.820
2.670
2.820
632,827
+0.12(+4.44%)
Jan 13, 2021
2.650
2.790
2.610
2.700
932,872
+0.06(+2.27%)
Jan 12, 2021
2.650
2.700
2.610
2.640
354,285
+0.02(+0.76%)
Jan 11, 2021
2.580
2.750
2.520
2.620
494,743
+0.03(+1.16%)
Jan 08, 2021
2.610
2.620
2.537
2.590
388,500
-0.05(-1.89%)
Jan 07, 2021
2.650
2.700
2.510
2.640
743,648
+0.07(+2.72%)
Jan 06, 2021
2.640
2.780
2.520
2.570
554,972
-0.09(-3.38%)
Jan 05, 2021
2.620
2.850
2.600
2.660
816,048
+0.02(+0.76%)
Jan 04, 2021
2.600
2.690
2.550
2.640
447,597
+0.02(+0.76%)
Dec 31, 2020
2.620
2.620
2.620
587,859
-0.04(-1.50%)
Dec 30, 2020
2.660
2.680
2.560
2.660
587,859
-0.04(-1.48%)
Dec 29, 2020
2.760
2.790
2.550
2.700
1,101,136
-0.11(-3.91%)
Dec 28, 2020
3.010
3.010
2.800
2.810
811,570
-0.18(-6.02%)
Dec 24, 2020
2.860
2.990
2.820
2.990
958,100
+0.07(+2.40%)
Dec 23, 2020
2.920
3.070
2.820
2.920
1,393,247
-0.03(-1.02%)
Dec 22, 2020
3.090
3.090
2.710
2.950
1,553,296
-0.12(-3.91%)
Dec 21, 2020
2.790
3.170
2.730
3.070
2,515,992
+0.19(+6.60%)
Dec 18, 2020
2.790
2.890
2.660
2.880
2,058,500
+0.22(+8.27%)
Dec 17, 2020
2.710
2.710
2.570
2.660
940,354
-0.02(-0.75%)
Dec 16, 2020
2.630
2.780
2.450
2.680
1,197,348
+0.03(+1.13%)
Dec 15, 2020
2.810
2.870
2.530
2.650
1,026,693
-0.03(-1.12%)
Dec 14, 2020
2.950
3.100
2.610
2.680
1,696,278
-0.08(-2.90%)
Dec 11, 2020
2.590
2.830
2.500
2.760
2,142,400
+0.16(+6.15%)
Dec 10, 2020
2.590
2.750
2.420
2.600
1,315,392
-0.06(-2.26%)
Dec 09, 2020
2.910
3.010
2.610
2.660
2,025,177
-0.39(-12.79%)
Dec 08, 2020
2.700
3.490
2.660
3.050
5,887,316
+0.29(+10.51%)
Dec 07, 2020
3.000
3.030
2.650
2.760
3,088,355
-0.54(-16.36%)
Dec 04, 2020
3.400
3.540
3.240
3.300
4,053,700
-0.11(-3.23%)
Dec 03, 2020
3.390
3.880
3.200
3.410
7,898,945
-0.09(-2.57%)
Dec 02, 2020
4.170
4.300
3.240
3.500
22,802,384
-1.73(-33.08%)
Dec 01, 2020
1.460
6.600
1.320
5.230
305,946,144
+4.12(+371.17%)
Nov 30, 2020
1.210
1.220
1.040
1.110
469,571
-0.05(-4.31%)
Nov 27, 2020
1.190
1.200
1.080
1.160
459,900
+0.01(+0.87%)
Nov 25, 2020
1.080
1.230
1.040
1.150
1,603,800
+0.11(+10.58%)
Nov 24, 2020
0.9600
1.050
0.9600
1.040
766,248
+0.08(+8.79%)
Nov 23, 2020
0.9800
0.9800
0.9200
0.9560
227,356
+0.01(+0.63%)
Nov 20, 2020
0.9400
0.9800
0.9000
0.9500
347,700
+0.02(+2.15%)
Nov 19, 2020
0.8700
0.9400
0.8500
0.9300
394,508
+0.06(+6.90%)
Nov 18, 2020
0.8696
0.8880
0.8500
0.8700
122,113
+0.00(+0.46%)
Nov 17, 2020
0.9149
0.9149
0.8400
0.8660
434,611
-0.07(-7.87%)
Nov 16, 2020
0.8300
1.000
0.8300
0.9400
1,421,803
+0.13(+16.05%)
Nov 13, 2020
0.8300
0.8300
0.8050
0.8100
67,600
-0.00(-0.15%)
Nov 12, 2020
0.8200
0.8298
0.8051
0.8112
96,192
-0.01(-1.09%)
Nov 11, 2020
0.8300
0.8500
0.8135
0.8201
95,046
-0.00(-0.01%)
Nov 10, 2020
0.8390
0.8398
0.8150
0.8202
109,379
+0.00(+0.02%)
Nov 09, 2020
0.8300
0.8700
0.8100
0.8200
100,669
-0.00(-0.55%)
Nov 06, 2020
0.8101
0.8349
0.8101
0.8245
80,600
-0.01(-0.93%)
Nov 05, 2020
0.8200
0.8400
0.8040
0.8322
90,364
+0.00(+0.23%)
Nov 04, 2020
0.8046
0.8345
0.7951
0.8303
67,872
+0.01(+1.26%)
Nov 03, 2020
0.8051
0.8470
0.8000
0.8200
164,841
+0.03(+4.43%)
Nov 02, 2020
0.8000
0.8332
0.7825
0.7852
73,655
-0.00(-0.62%)
Oct 30, 2020
0.8106
0.8106
0.7800
0.7901
90,000
-0.02(-2.61%)
Oct 29, 2020
0.8330
0.8451
0.7900
0.8113
83,109
-0.02(-1.90%)
Oct 28, 2020
0.8421
0.8491
0.7800
0.8270
202,127
-0.02(-2.01%)
Oct 27, 2020
0.8500
0.8600
0.8400
0.8440
205,613
-0.02(-1.86%)
Oct 26, 2020
0.8800
0.8900
0.8500
0.8600
149,761
-0.01(-1.40%)
Oct 23, 2020
0.9000
0.9200
0.8500
0.8722
276,600
-0.03(-3.20%)
Oct 22, 2020
0.9038
0.9200
0.8904
0.9010
161,925
+0.01(+1.24%)
Oct 21, 2020
0.9100
0.9500
0.8900
0.8900
425,058
-0.02(-2.20%)
Oct 20, 2020
0.9600
0.9600
0.9000
0.9100
423,995
-0.03(-3.70%)
Oct 19, 2020
0.9850
1.020
0.9000
0.9450
739,567
-0.04(-3.64%)
Oct 16, 2020
1.050
1.050
0.9670
0.9807
1,089,800
-0.04(-3.85%)
Oct 15, 2020
0.9700
1.030
0.9500
1.020
1,314,655
-0.03(-2.86%)
Oct 14, 2020
0.9200
1.060
0.9100
1.050
3,619,232
+0.02(+1.94%)
Oct 13, 2020
1.220
1.300
1.000
1.030
51,460,800
+0.19(+22.62%)
Oct 12, 2020
0.8700
0.8800
0.8200
0.8400
1,770,275
-0.01(-0.86%)
Oct 09, 2020
0.8496
0.8650
0.8197
0.8473
184,100
+0.01(+0.87%)
Oct 08, 2020
0.8250
0.8417
0.8054
0.8400
122,324
+0.02(+2.19%)
Oct 07, 2020
0.8150
0.8450
0.8000
0.8220
136,440
+0.01(+1.48%)
Oct 06, 2020
0.8300
0.8300
0.8000
0.8100
106,944
-0.02(-2.39%)
Oct 05, 2020
0.7935
0.8500
0.7700
0.8298
107,760
+0.04(+4.73%)
Oct 02, 2020
0.8000
0.8006
0.7612
0.7923
72,300
-0.01(-0.96%)
Oct 01, 2020
0.8109
0.8300
0.7931
0.8000
79,122
-0.01(-0.99%)
Sep 30, 2020
0.8178
0.8241
0.8002
0.8080
145,698
-0.01(-1.38%)
Sep 29, 2020
0.8090
0.8195
0.7786
0.8193
97,721
+0.02(+2.41%)
Sep 28, 2020
0.7700
0.8000
0.7600
0.8000
259,975
+0.03(+3.90%)
Sep 25, 2020
0.7500
0.7800
0.7500
0.7700
83,400
+0.02(+2.67%)
Sep 24, 2020
0.7600
0.7800
0.7300
0.7500
154,928
-0.03(-3.57%)
Sep 23, 2020
0.7550
0.7800
0.7505
0.7778
192,370
-0.00(-0.28%)
Sep 22, 2020
0.7600
0.7940
0.7520
0.7800
92,937
-0.02(-2.23%)
Sep 21, 2020
0.7800
0.7978
0.7500
0.7978
116,635
+0.01(+0.99%)
Sep 18, 2020
0.8093
0.8093
0.7713
0.7900
183,900
-0.03(-3.66%)
Sep 17, 2020
0.8300
0.8300
0.7700
0.8200
673,126
-0.01(-1.49%)
Sep 16, 2020
0.8338
0.8414
0.7812
0.8324
410,942
+0.03(+4.36%)
Sep 15, 2020
0.8180
0.8329
0.7800
0.7976
222,803
-0.01(-1.53%)
Sep 14, 2020
0.7700
0.8200
0.7400
0.8100
351,622
+0.03(+3.83%)
Sep 11, 2020
0.8130
0.8131
0.7300
0.7801
504,500
-0.05(-6.00%)
Sep 10, 2020
0.8605
0.8750
0.8005
0.8299
821,919
-0.05(-5.69%)
Sep 09, 2020
0.9100
0.9200
0.8700
0.8800
343,637
-0.02(-2.22%)
Sep 08, 2020
0.9600
1.020
0.8800
0.9000
727,352
-0.09(-9.09%)
Sep 04, 2020
0.9400
1.000
0.8200
0.9900
2,066,400
-0.02(-1.98%)
Sep 03, 2020
1.280
1.400
0.8625
1.010
57,381,944
+0.18(+21.69%)
Sep 02, 2020
0.8002
0.8379
0.8000
0.8300
122,805
-0.01(-1.19%)
Sep 01, 2020
0.8900
0.8900
0.8000
0.8400
412,014
-0.04(-4.24%)
Aug 31, 2020
0.8900
0.8900
0.8500
0.8772
229,586
-0.01(-1.40%)
Aug 28, 2020
0.9100
0.9200
0.8561
0.8897
343,500
-0.02(-2.23%)
Aug 27, 2020
0.9192
0.9460
0.8704
0.9100
289,198
-0.04(-3.77%)
Aug 26, 2020
0.9350
0.9799
0.9150
0.9457
141,760
-0.01(-1.49%)
Aug 25, 2020
0.9200
0.9800
0.8700
0.9600
320,391
+0.07(+7.87%)
Aug 24, 2020
1.070
1.100
0.8200
0.8900
797,904
-0.17(-16.04%)
Aug 21, 2020
1.100
1.130
1.040
1.060
306,100
-0.03(-2.75%)
Aug 20, 2020
1.130
1.130
1.070
1.090
338,208
-0.03(-2.68%)
Aug 19, 2020
1.160
1.200
1.100
1.120
398,473
-0.07(-5.88%)
Aug 18, 2020
1.090
1.350
1.080
1.190
2,118,813
+0.10(+9.17%)
Aug 17, 2020
1.100
1.100
1.040
1.090
165,176
+0.04(+3.81%)
Aug 14, 2020
1.070
1.190
1.050
1.050
263,200
-0.04(-3.67%)
Aug 13, 2020
1.090
1.100
1.040
1.090
209,394
+0.01(+0.93%)
Aug 12, 2020
1.130
1.140
1.070
1.080
387,901
+0.04(+3.85%)
Aug 11, 2020
1.220
1.270
1.040
1.040
641,803
-0.15(-12.61%)
Aug 10, 2020
1.060
1.340
1.050
1.190
1,346,142
+0.11(+10.19%)
Aug 07, 2020
1.030
1.080
1.000
1.080
364,800
+0.04(+3.85%)
Aug 06, 2020
1.120
1.120
1.010
1.040
279,250
-0.04(-3.70%)
Aug 05, 2020
1.170
1.190
1.060
1.080
474,440
-0.07(-6.09%)
Aug 04, 2020
1.090
1.200
1.030
1.150
974,475
+0.12(+11.65%)
Aug 03, 2020
1.070
1.120
1.000
1.030
493,260
+0.05(+4.83%)
Jul 31, 2020
0.9600
1.030
0.9358
0.9825
198,500
+0.03(+2.77%)
Jul 30, 2020
0.9300
0.9800
0.9100
0.9560
114,422
+0.02(+1.92%)
Jul 29, 2020
1.050
1.080
0.8715
0.9380
408,575
-0.02(-2.29%)
Jul 28, 2020
0.9400
0.9800
0.9100
0.9600
200,265
+0.02(+2.13%)
Jul 27, 2020
1.000
1.000
0.9200
0.9400
169,288
-0.06(-5.98%)
Jul 24, 2020
1.020
1.030
0.9750
0.9998
133,400
-0.00(-0.02%)
Jul 23, 2020
1.110
1.110
0.9800
1.000
261,228
-0.08(-7.41%)
Jul 22, 2020
1.080
1.190
0.9800
1.080
646,865
-0.09(-7.69%)
Jul 21, 2020
0.9500
1.190
0.9200
1.170
1,922,222
+0.25(+27.17%)
Jul 20, 2020
0.9500
0.9500
0.9100
0.9200
130,632
-0.04(-4.49%)
Jul 17, 2020
0.9400
0.9830
0.9200
0.9632
203,200
+0.03(+3.54%)
Jul 16, 2020
0.8900
0.9500
0.8632
0.9303
295,368
+0.04(+3.94%)
Jul 15, 2020
0.9100
0.9100
0.8800
0.8950
73,121
+0.02(+1.70%)
Jul 14, 2020
0.9344
0.9344
0.8700
0.8800
100,409
-0.04(-4.35%)
Jul 13, 2020
0.9000
0.9300
0.8750
0.9200
102,177
+0.02(+2.23%)
Jul 10, 2020
0.8930
0.9000
0.8849
0.8999
41,500
+0.02(+2.26%)
Jul 09, 2020
0.8900
0.9200
0.8800
0.8800
63,035
-0.02(-2.22%)
Jul 08, 2020
0.9150
0.9280
0.8802
0.9000
58,365
-0.01(-1.10%)
Jul 07, 2020
0.9500
0.9500
0.9000
0.9100
117,024
-0.04(-4.21%)
Jul 06, 2020
0.9700
0.9900
0.9200
0.9500
149,928
-0.01(-0.72%)
Jul 02, 2020
0.9497
0.9600
0.9103
0.9569
122,000
+0.05(+4.99%)
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.