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
Pyrogenesis Cda Inc
(TSV:
PYR
)
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 29, 2018
0.5000
0.5000
0.5000
0
-0.01(-1.96%)
Jun 28, 2018
0.5100
0.5100
0.4900
0.5100
31,240
-0.02(-3.77%)
Jun 27, 2018
0.5100
0.5300
0.5100
0.5300
23,900
+0.01(+1.92%)
Jun 26, 2018
0.5100
0.5200
0.5100
0.5200
13,923
+0.02(+4.00%)
Jun 25, 2018
0.5000
0.5200
0.4950
0.5000
61,100
+0.00(+0.00%)
Jun 22, 2018
0.5100
0.5100
0.5000
0.5000
30,790
-0.02(-3.85%)
Jun 21, 2018
0.5300
0.5400
0.5200
0.5200
36,500
+0.00(+0.00%)
Jun 20, 2018
0.5100
0.5200
0.5000
0.5200
37,400
+0.02(+4.00%)
Jun 19, 2018
0.5200
0.5300
0.5000
0.5000
138,770
-0.04(-7.41%)
Jun 18, 2018
0.5500
0.5500
0.5100
0.5400
50,550
+0.01(+1.89%)
Jun 15, 2018
0.5500
0.5300
0.5300
39,212
-0.02(-3.64%)
Jun 14, 2018
0.5600
0.5600
0.5400
0.5500
88,300
-0.02(-3.51%)
Jun 13, 2018
0.5700
0.5700
0.5600
0.5700
7,500
+0.01(+1.79%)
Jun 12, 2018
0.5800
0.6000
0.5600
0.5600
79,000
-0.02(-3.45%)
Jun 11, 2018
0.5600
0.6000
0.5600
0.5800
169,700
+0.02(+3.57%)
Jun 08, 2018
0.5700
0.5700
0.5600
0.5600
12,100
-0.01(-1.75%)
Jun 07, 2018
0.5700
0.5700
0.5700
0.5700
24,100
+0.00(+0.00%)
Jun 06, 2018
0.5700
0.5800
0.5600
0.5700
34,000
+0.00(+0.00%)
Jun 05, 2018
0.6000
0.6000
0.5700
0.5700
94,500
-0.02(-3.39%)
Jun 04, 2018
0.6000
0.6000
0.5700
0.5900
70,558
-0.01(-1.67%)
Jun 01, 2018
0.6000
0.6000
0.5600
0.6000
33,350
+0.01(+1.69%)
May 31, 2018
0.5600
0.6000
0.5600
0.5900
36,150
+0.02(+3.51%)
May 30, 2018
0.5800
0.5900
0.5500
0.5700
72,800
+0.00(+0.00%)
May 29, 2018
0.6000
0.6100
0.5600
0.5700
95,450
-0.03(-5.00%)
May 28, 2018
0.6300
0.6300
0.6000
0.6000
59,500
+0.00(+0.00%)
May 25, 2018
0.6100
0.6200
0.6000
0.6000
109,490
-0.01(-1.64%)
May 24, 2018
0.6000
0.6100
0.5900
0.6100
43,651
+0.01(+1.67%)
May 23, 2018
0.6200
0.6200
0.5900
0.6000
18,801
-0.02(-3.23%)
May 22, 2018
0.6000
0.6200
0.5900
0.6200
110,300
+0.03(+5.08%)
May 18, 2018
0.5900
0.5900
0.5900
0
-0.03(-4.84%)
May 17, 2018
0.6700
0.6900
0.6100
0.6200
1,039,591
+0.04(+6.90%)
May 16, 2018
0.5600
0.5800
0.5500
0.5800
26,200
+0.03(+5.45%)
May 15, 2018
0.5700
0.5700
0.5500
0.5500
22,350
+0.00(+0.00%)
May 14, 2018
0.5600
0.5700
0.5500
0.5500
81,000
+0.01(+1.85%)
May 11, 2018
0.5400
0.5400
0.5300
0.5400
30,100
-0.01(-1.82%)
May 10, 2018
0.5300
0.5500
0.5300
0.5500
24,000
+0.03(+5.77%)
May 09, 2018
0.5200
0.5400
0.5200
0.5200
31,800
-0.01(-1.89%)
May 08, 2018
0.5300
0.5500
0.5200
0.5300
65,950
+0.00(+0.00%)
May 07, 2018
0.5400
0.5500
0.5300
0.5300
38,600
+0.00(+0.00%)
May 04, 2018
0.5800
0.5800
0.5300
0.5300
53,611
-0.04(-7.02%)
May 03, 2018
0.5300
0.5900
0.5300
0.5700
73,500
+0.04(+7.55%)
May 02, 2018
0.5100
0.5300
0.5100
0.5300
61,844
+0.02(+3.92%)
May 01, 2018
0.5000
0.5100
0.4800
0.5100
194,084
-0.02(-3.77%)
Apr 30, 2018
0.5600
0.5700
0.5100
0.5300
148,810
-0.06(-10.17%)
Apr 27, 2018
0.5600
0.5900
0.5600
0.5900
41,050
+0.03(+5.36%)
Apr 26, 2018
0.5800
0.6000
0.5600
0.5600
63,525
-0.02(-3.45%)
Apr 25, 2018
0.6000
0.6000
0.5800
0.5800
107,471
-0.02(-3.33%)
Apr 24, 2018
0.5800
0.6100
0.5800
0.6000
49,900
+0.03(+5.26%)
Apr 23, 2018
0.5500
0.5800
0.5400
0.5700
66,005
-0.01(-1.72%)
Apr 20, 2018
0.6000
0.6100
0.5700
0.5800
123,122
-0.04(-6.45%)
Apr 19, 2018
0.6100
0.6200
0.6100
0.6200
17,900
+0.01(+1.64%)
Apr 18, 2018
0.6200
0.6200
0.6100
0.6100
42,600
+0.00(+0.00%)
Apr 17, 2018
0.6200
0.6300
0.6100
0.6100
55,877
-0.02(-3.17%)
Apr 16, 2018
0.6100
0.6300
0.6100
0.6300
37,431
-0.01(-1.56%)
Apr 13, 2018
0.6400
0.6600
0.6300
0.6400
19,300
+0.00(+0.00%)
Apr 12, 2018
0.6400
0.6400
0.6400
0.6400
4,000
-0.01(-1.54%)
Apr 11, 2018
0.6300
0.6500
0.6300
0.6500
57,650
+0.02(+3.17%)
Apr 10, 2018
0.6300
0.6300
0.6200
0.6300
33,500
+0.01(+1.61%)
Apr 09, 2018
0.6300
0.6300
0.6200
0.6200
39,500
-0.01(-1.59%)
Apr 06, 2018
0.6300
0.6300
0.6300
0.6300
20,230
-0.01(-1.56%)
Apr 05, 2018
0.6300
0.6400
0.6200
0.6400
27,900
+0.00(+0.00%)
Apr 04, 2018
0.6300
0.6500
0.6300
0.6400
125,050
-0.02(-3.03%)
Apr 03, 2018
0.6500
0.6700
0.6500
0.6600
6,915
+0.00(+0.00%)
Apr 02, 2018
0.6800
0.6800
0.6500
0.6600
33,981
+0.01(+1.54%)
Mar 29, 2018
0.6500
0.6500
0.6500
0
-0.01(-1.52%)
Mar 28, 2018
0.6800
0.6800
0.6600
0.6600
72,923
-0.02(-2.94%)
Mar 27, 2018
0.7100
0.7100
0.6700
0.6800
34,725
-0.03(-4.23%)
Mar 26, 2018
0.6900
0.7100
0.6900
0.7100
103,103
+0.03(+4.41%)
Mar 23, 2018
0.7000
0.7100
0.6700
0.6800
141,685
-0.02(-2.86%)
Mar 22, 2018
0.6800
0.7100
0.6800
0.7000
38,400
+0.02(+2.94%)
Mar 21, 2018
0.7100
0.7100
0.6800
0.6800
54,000
-0.03(-4.23%)
Mar 20, 2018
0.7000
0.7100
0.6900
0.7100
55,450
+0.02(+2.90%)
Mar 19, 2018
0.7200
0.7300
0.6900
0.6900
170,412
-0.02(-2.82%)
Mar 16, 2018
0.6800
0.7100
0.6800
0.7100
122,200
+0.04(+5.97%)
Mar 15, 2018
0.6600
0.6800
0.6600
0.6700
17,500
-0.01(-1.47%)
Mar 14, 2018
0.6800
0.6900
0.6500
0.6800
74,270
+0.02(+3.03%)
Mar 13, 2018
0.7000
0.7000
0.6600
0.6600
69,800
-0.03(-4.35%)
Mar 12, 2018
0.6900
0.7100
0.6800
0.6900
181,405
+0.01(+1.47%)
Mar 09, 2018
0.6800
0.6900
0.6700
0.6800
109,114
+0.00(+0.00%)
Mar 08, 2018
0.6800
0.7000
0.6800
0.6800
96,280
+0.01(+1.49%)
Mar 07, 2018
0.6600
0.6700
0.6300
0.6700
45,057
+0.01(+1.52%)
Mar 06, 2018
0.6500
0.6600
0.6500
0.6600
48,000
+0.02(+3.13%)
Mar 05, 2018
0.6500
0.6500
0.6300
0.6400
42,500
+0.00(+0.00%)
Mar 02, 2018
0.6600
0.6600
0.6300
0.6400
40,460
+0.00(+0.00%)
Mar 01, 2018
0.6300
0.6500
0.6300
0.6400
38,950
+0.01(+1.59%)
Feb 28, 2018
0.6700
0.6700
0.6300
0.6300
71,442
-0.04(-5.97%)
Feb 27, 2018
0.6800
0.6900
0.6600
0.6700
23,978
+0.00(+0.00%)
Feb 26, 2018
0.6100
0.6800
0.6100
0.6700
161,060
+0.07(+11.67%)
Feb 23, 2018
0.6100
0.6200
0.6000
0.6000
46,129
-0.01(-1.64%)
Feb 22, 2018
0.6200
0.6000
0.6100
54,400
+0.01(+1.67%)
Feb 21, 2018
0.6300
0.6300
0.5900
0.6000
163,372
-0.02(-3.23%)
Feb 20, 2018
0.6300
0.6400
0.6200
0.6200
58,152
+0.00(+0.00%)
Feb 16, 2018
0.6200
0.6200
0.6200
0
-0.01(-1.59%)
Feb 15, 2018
0.6400
0.6400
0.6100
0.6300
142,285
-0.01(-1.56%)
Feb 14, 2018
0.6400
0.6600
0.6400
0.6400
20,009
+0.02(+3.23%)
Feb 13, 2018
0.6700
0.6700
0.6200
0.6200
315,314
-0.05(-7.46%)
Feb 12, 2018
0.7400
0.7400
0.6600
0.6700
439,028
-0.06(-8.22%)
Feb 09, 2018
0.7000
0.7300
0.6900
0.7300
43,330
+0.00(+0.00%)
Feb 08, 2018
0.7000
0.7000
0.7300
110,750
+0.03(+4.29%)
Feb 07, 2018
0.6900
0.7200
0.6900
0.7000
121,313
+0.03(+4.48%)
Feb 06, 2018
0.7000
0.7000
0.6600
0.6700
148,690
+0.00(+0.00%)
Feb 05, 2018
0.6700
0.6700
0.6600
0.6700
193,129
-0.05(-6.94%)
Feb 02, 2018
0.7400
0.7500
0.6600
0.7200
546,098
+0.00(+0.00%)
Feb 01, 2018
0.7400
0.8400
0.7200
0.7200
668,485
-0.01(-1.37%)
Jan 31, 2018
0.8000
0.8000
0.7200
0.7300
359,321
-0.04(-5.19%)
Jan 30, 2018
0.7800
0.7800
0.7600
0.7700
326,682
+0.03(+4.05%)
Jan 29, 2018
0.7200
0.7500
0.7000
0.7400
115,907
+0.02(+2.78%)
Jan 26, 2018
0.7400
0.7400
0.7200
0.7200
42,222
-0.02(-2.70%)
Jan 25, 2018
0.6900
0.8000
0.6900
0.7400
1,070,890
+0.05(+7.25%)
Jan 24, 2018
0.6900
0.7100
0.6900
0.6900
171,240
+0.01(+1.47%)
Jan 23, 2018
0.6600
0.6800
0.6600
0.6800
40,900
+0.00(+0.00%)
Jan 22, 2018
0.6800
0.6800
0.6600
0.6800
100,910
+0.01(+1.49%)
Jan 19, 2018
0.6900
0.6900
0.6700
0.6700
68,350
-0.02(-2.90%)
Jan 18, 2018
0.6800
0.6900
0.6800
0.6900
30,940
+0.00(+0.00%)
Jan 17, 2018
0.6800
0.6900
0.6700
0.6900
30,100
+0.02(+2.99%)
Jan 16, 2018
0.6800
0.6800
0.6800
0.6700
80,761
+0.00(+0.00%)
Jan 15, 2018
0.6600
0.7000
0.6600
0.6700
99,484
+0.00(+0.00%)
Jan 12, 2018
0.6600
0.6700
0.6500
0.6700
121,330
+0.00(+0.00%)
Jan 11, 2018
0.6900
0.6900
0.6600
0.6700
50,400
-0.02(-2.90%)
Jan 10, 2018
0.6900
0.7000
0.6700
0.6900
50,100
+0.00(+0.00%)
Jan 09, 2018
0.7100
0.7100
0.6800
0.6900
87,379
-0.01(-1.43%)
Jan 08, 2018
0.7000
0.7200
0.7000
0.7000
259,346
+0.02(+2.94%)
Jan 05, 2018
0.6500
0.6800
0.6500
0.6800
169,275
+0.04(+6.25%)
Jan 04, 2018
0.6300
0.6500
0.6300
0.6400
60,972
-0.01(-1.54%)
Jan 03, 2018
0.6500
0.6500
0.6100
0.6500
69,053
+0.02(+3.17%)
Jan 02, 2018
0.6500
0.6500
0.6200
0.6300
142,285
+0.00(+0.00%)
Dec 29, 2017
0.6300
0.6300
0.6300
0
-0.02(-3.08%)
Dec 28, 2017
0.6500
0.6600
0.6400
0.6500
168,950
-0.01(-1.52%)
Dec 27, 2017
0.6500
0.6600
0.6400
0.6600
22,870
-0.01(-1.49%)
Dec 22, 2017
0.6400
0.6700
0.6400
0.6700
47,755
+0.00(+0.00%)
Dec 21, 2017
0.6300
0.6700
0.6300
0.6700
90,040
+0.05(+8.06%)
Dec 20, 2017
0.6400
0.6400
0.6200
0.6200
62,290
-0.03(-4.62%)
Dec 19, 2017
0.6800
0.6800
0.6300
0.6500
112,825
-0.02(-2.99%)
Dec 18, 2017
0.6600
0.6700
0.6500
0.6700
102,167
+0.01(+1.52%)
Dec 15, 2017
0.7000
0.7000
0.6500
0.6600
93,853
-0.01(-1.49%)
Dec 14, 2017
0.6700
0.7300
0.6700
0.6700
133,660
+0.00(+0.00%)
Dec 13, 2017
0.6700
0.6800
0.6600
0.6700
51,700
+0.01(+1.52%)
Dec 12, 2017
0.6500
0.6600
0.6500
0.6600
60,425
+0.00(+0.00%)
Dec 11, 2017
0.6700
0.6800
0.6600
0.6600
1,349,800
-0.01(-1.49%)
Dec 08, 2017
0.6900
0.6900
0.6700
0.6700
69,475
-0.03(-4.29%)
Dec 07, 2017
0.6700
0.7000
0.6600
0.7000
80,887
+0.02(+2.94%)
Dec 06, 2017
0.6600
0.6800
0.6400
0.6800
53,500
+0.02(+3.03%)
Dec 05, 2017
0.6800
0.7200
0.6200
0.6600
185,827
-0.02(-2.94%)
Dec 04, 2017
0.6400
0.7300
0.6400
0.6800
183,704
+0.05(+7.94%)
Dec 01, 2017
0.6800
0.6800
0.6100
0.6300
211,584
-0.04(-5.97%)
Nov 30, 2017
0.6800
0.6800
0.6500
0.6700
119,370
+0.00(+0.00%)
Nov 29, 2017
0.7000
0.7100
0.6700
0.6700
120,663
-0.02(-2.90%)
Nov 28, 2017
0.7100
0.7100
0.6900
0.6900
70,901
-0.01(-1.43%)
Nov 27, 2017
0.7100
0.7200
0.6900
0.7000
148,052
-0.02(-2.78%)
Nov 24, 2017
0.7000
0.7200
0.7000
0.7200
48,553
+0.03(+4.35%)
Nov 23, 2017
0.7200
0.7300
0.6900
0.6900
102,487
-0.02(-2.82%)
Nov 22, 2017
0.7300
0.7400
0.7100
0.7100
76,108
-0.01(-1.39%)
Nov 21, 2017
0.7600
0.7600
0.7200
0.7200
193,080
-0.04(-5.26%)
Nov 20, 2017
0.7700
0.7900
0.7500
0.7600
77,234
-0.01(-1.30%)
Nov 17, 2017
0.7800
0.7900
0.7600
0.7700
97,950
-0.01(-1.28%)
Nov 16, 2017
0.7800
0.8000
0.7800
0.7800
211,029
+0.02(+2.63%)
Nov 15, 2017
0.7300
0.8000
0.7300
0.7600
282,293
+0.05(+7.04%)
Nov 14, 2017
0.7500
0.7500
0.7100
0.7100
101,304
-0.02(-2.74%)
Nov 13, 2017
0.7300
0.7400
0.7000
0.7300
223,346
-0.01(-1.35%)
Nov 10, 2017
0.7500
0.7500
0.7100
0.7400
105,127
-0.01(-1.33%)
Nov 09, 2017
0.7800
0.7800
0.6900
0.7500
213,789
+0.00(+0.00%)
Nov 08, 2017
0.6800
0.8000
0.6600
0.7500
407,973
+0.08(+11.94%)
Nov 07, 2017
0.6900
0.7000
0.6500
0.6700
162,762
+0.00(+0.00%)
Nov 06, 2017
0.6500
0.7100
0.6500
0.6700
509,073
+0.06(+9.84%)
Nov 03, 2017
0.5900
0.6100
0.5800
0.6100
137,350
+0.03(+5.17%)
Nov 02, 2017
0.6300
0.6300
0.5600
0.5800
360,008
-0.05(-7.94%)
Nov 01, 2017
0.6300
0.6500
0.6200
0.6300
126,830
-0.02(-3.08%)
Oct 31, 2017
0.6900
0.6900
0.6500
0.6500
102,852
-0.04(-5.80%)
Oct 30, 2017
0.7000
0.7000
0.6700
0.6900
189,195
-0.01(-1.43%)
Oct 27, 2017
0.7100
0.7100
0.6900
0.7000
206,318
-0.02(-2.78%)
Oct 26, 2017
0.6900
0.7300
0.6900
0.7200
243,440
+0.05(+7.46%)
Oct 25, 2017
0.6600
0.7200
0.6600
0.6700
198,435
+0.01(+1.52%)
Oct 24, 2017
0.6900
0.7300
0.6600
0.6600
649,888
-0.02(-2.94%)
Oct 23, 2017
0.5400
0.8100
0.5400
0.6800
1,562,189
+0.17(+33.33%)
Oct 20, 2017
0.4900
0.5100
0.4900
0.5100
171,920
+0.02(+3.03%)
Oct 19, 2017
0.4950
0.5000
0.4700
0.4950
217,605
+0.01(+2.06%)
Oct 18, 2017
0.5000
0.5200
0.4850
0.4850
253,087
+0.01(+1.04%)
Oct 17, 2017
0.4900
0.4950
0.4700
0.4800
183,740
-0.02(-4.00%)
Oct 16, 2017
0.5200
0.5200
0.4900
0.5000
186,310
+0.00(+0.00%)
Oct 13, 2017
0.5100
0.5300
0.4800
0.5000
147,859
-0.01(-1.96%)
Oct 12, 2017
0.5100
0.5200
0.5000
0.5100
81,110
+0.00(+0.00%)
Oct 11, 2017
0.5100
0.5100
0.5000
0.5100
117,750
-0.02(-3.77%)
Oct 10, 2017
0.5000
0.5400
0.4900
0.5300
188,740
+0.03(+6.00%)
Oct 06, 2017
0.5100
0.5100
0.4950
0.5000
136,950
+0.00(+0.00%)
Oct 05, 2017
0.4950
0.5200
0.4900
0.5000
161,866
+0.01(+1.01%)
Oct 04, 2017
0.4650
0.5000
0.4650
0.4950
71,989
+0.03(+6.45%)
Oct 03, 2017
0.4950
0.4950
0.4650
0.4650
95,516
-0.03(-6.06%)
Oct 02, 2017
0.4850
0.5000
0.4600
0.4950
287,878
+0.02(+3.13%)
Sep 29, 2017
0.4600
0.4800
0.4050
0.4800
1,321,708
+0.01(+2.13%)
Sep 28, 2017
0.5100
0.5100
0.4600
0.4700
301,760
-0.03(-6.00%)
Sep 27, 2017
0.5100
0.4950
0.5000
71,410
+0.01(+1.01%)
Sep 26, 2017
0.5300
0.5400
0.4950
0.4950
119,300
-0.04(-6.60%)
Sep 25, 2017
0.5600
0.5600
0.5200
0.5300
89,346
-0.03(-5.36%)
Sep 22, 2017
0.5700
0.5800
0.5500
0.5600
47,003
-0.01(-1.75%)
Sep 21, 2017
0.5500
0.5700
0.5300
0.5700
196,268
+0.02(+3.64%)
Sep 20, 2017
0.6200
0.6200
0.5300
0.5500
397,620
-0.05(-8.33%)
Sep 19, 2017
0.6200
0.6200
0.5900
0.6000
142,433
-0.02(-3.23%)
Sep 18, 2017
0.6200
0.6400
0.6100
0.6200
110,250
+0.00(+0.00%)
Sep 15, 2017
0.6300
0.6300
0.6000
0.6200
88,700
-0.02(-3.13%)
Sep 14, 2017
0.6300
0.6500
0.6200
0.6400
125,709
+0.04(+6.67%)
Sep 13, 2017
0.6000
0.6100
0.5900
0.6000
51,850
+0.00(+0.00%)
Sep 12, 2017
0.5900
0.6200
0.5900
0.6000
214,309
+0.01(+1.69%)
Sep 11, 2017
0.5700
0.5900
0.5700
0.5900
60,420
+0.00(+0.00%)
Sep 08, 2017
0.6200
0.6200
0.5400
0.5900
361,289
-0.03(-4.84%)
Sep 07, 2017
0.6100
0.6200
0.6100
0.6200
60,711
+0.01(+1.64%)
Sep 06, 2017
0.6200
0.6300
0.6000
0.6100
56,520
-0.01(-1.61%)
Sep 05, 2017
0.6200
0.6400
0.6200
0.6200
1,150,275
+0.00(+0.00%)
Sep 01, 2017
0.6400
0.6500
0.6200
0.6200
34,826
+0.00(+0.00%)
Aug 31, 2017
0.6500
0.6600
0.6200
0.6200
123,115
-0.03(-4.62%)
Aug 30, 2017
0.6800
0.6800
0.6400
0.6500
104,434
-0.03(-4.41%)
Aug 29, 2017
0.6700
0.6900
0.6700
0.6800
41,450
+0.01(+1.49%)
Aug 28, 2017
0.6600
0.6700
0.6300
0.6700
210,990
+0.03(+4.69%)
Aug 25, 2017
0.6600
0.6700
0.6300
0.6400
156,044
-0.02(-3.03%)
Aug 24, 2017
0.6700
0.6800
0.6600
0.6600
55,600
-0.02(-2.94%)
Aug 23, 2017
0.6500
0.6800
0.6500
0.6800
25,120
+0.02(+3.03%)
Aug 22, 2017
0.6500
0.6600
0.6400
0.6600
31,410
+0.01(+1.54%)
Aug 21, 2017
0.7000
0.7000
0.6500
0.6500
118,320
-0.03(-4.41%)
Aug 18, 2017
0.6900
0.7000
0.6800
0.6800
240,282
-0.01(-1.45%)
Aug 17, 2017
0.7200
0.7200
0.6900
0.6900
60,713
-0.03(-4.17%)
Aug 16, 2017
0.7400
0.7400
0.6900
0.7200
49,900
+0.02(+2.86%)
Aug 15, 2017
0.7400
0.7400
0.6800
0.7000
97,881
-0.03(-4.11%)
Aug 14, 2017
0.7200
0.7800
0.7000
0.7300
213,552
+0.05(+7.35%)
Aug 11, 2017
0.6900
0.6900
0.6600
0.6800
50,070
-0.01(-1.45%)
Aug 10, 2017
0.7100
0.7100
0.6600
0.6900
44,950
-0.01(-1.43%)
Aug 09, 2017
0.6400
0.7000
0.6300
0.7000
149,282
+0.08(+12.90%)
Aug 08, 2017
0.6900
0.6900
0.6200
0.6200
213,137
-0.10(-13.89%)
Aug 04, 2017
0.7400
0.7400
0.7200
0.7200
48,220
-0.01(-1.37%)
Aug 03, 2017
0.6700
0.7300
0.6700
0.7300
98,895
+0.06(+8.96%)
Aug 02, 2017
0.6300
0.6700
0.6300
0.6700
231,230
+0.04(+6.35%)
Aug 01, 2017
0.6600
0.6700
0.6100
0.6300
675,295
-0.07(-10.00%)
Jul 31, 2017
0.7600
0.7600
0.7000
0.7000
382,025
-0.05(-6.67%)
Jul 28, 2017
0.7500
0.7550
0.7350
0.7500
86,100
+0.00(+0.00%)
Jul 27, 2017
0.7700
0.7700
0.7500
0.7500
62,620
-0.02(-2.60%)
Jul 26, 2017
0.7500
0.7800
0.7500
0.7700
40,650
+0.02(+2.67%)
Jul 25, 2017
0.7900
0.7900
0.7500
0.7500
63,800
-0.04(-5.06%)
Jul 24, 2017
0.7600
0.7900
0.7500
0.7900
141,932
+0.01(+1.28%)
Jul 21, 2017
0.8000
0.8100
0.7800
0.7800
89,247
-0.01(-1.27%)
Jul 20, 2017
0.7700
0.8000
0.7700
0.7900
25,450
+0.03(+3.95%)
Jul 19, 2017
0.7800
0.8000
0.7600
0.7600
49,400
-0.03(-3.80%)
Jul 18, 2017
0.7500
0.8000
0.7500
0.7900
65,450
+0.04(+5.33%)
Jul 17, 2017
0.7800
0.8000
0.7500
0.7500
37,279
+0.00(+0.00%)
Jul 14, 2017
0.7900
0.7500
0.7500
77,000
-0.04(-5.06%)
Jul 13, 2017
0.8000
0.8000
0.7900
0.7900
30,231
+0.00(+0.00%)
Jul 12, 2017
0.7300
0.7900
0.7200
0.7900
58,237
+0.04(+5.33%)
Jul 11, 2017
0.7800
0.7900
0.7500
0.7500
41,040
-0.01(-1.32%)
Jul 10, 2017
0.7700
0.8000
0.7100
0.7600
104,086
-0.01(-1.30%)
Jul 07, 2017
0.8100
0.8100
0.7600
0.7700
176,710
-0.05(-6.10%)
Jul 06, 2017
0.7900
0.8700
0.7800
0.8200
294,000
+0.05(+6.49%)
Jul 05, 2017
0.7900
0.8000
0.7700
0.7700
46,270
-0.01(-1.28%)
Jul 04, 2017
0.8000
0.8500
0.7800
0.7800
180,068
-0.01(-1.27%)
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.