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
Freight Technologies, Inc. - Ordinary Shares
(NQ:
FRGT
)
0.5425
+0.0175 (+3.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 12, 2024
0.5090
0.6000
0.5089
0.5425
1,703,343
+0.02(+3.33%)
Jun 11, 2024
0.5815
0.6000
0.4800
0.5250
2,003,057
-0.07(-12.50%)
Jun 10, 2024
0.5900
0.6100
0.5700
0.6000
1,676,444
-0.02(-2.45%)
Jun 07, 2024
0.7080
0.7090
0.6000
0.6151
5,846,361
-0.07(-10.84%)
Jun 06, 2024
1.020
1.700
0.6710
0.6899
221,549,632
+0.06(+10.38%)
Jun 05, 2024
0.6700
0.6797
0.6005
0.6250
542,675
-0.06(-8.61%)
Jun 04, 2024
0.6810
0.8350
0.6613
0.6839
1,295,071
-0.02(-2.16%)
Jun 03, 2024
0.7100
0.7098
0.6700
0.6990
163,836
+0.03(+5.19%)
May 31, 2024
0.6700
0.7830
0.6455
0.6645
269,703
+0.01(+1.14%)
May 30, 2024
0.6800
0.6890
0.6417
0.6570
140,094
-0.03(-4.64%)
May 29, 2024
0.6717
0.6961
0.6600
0.6890
208,809
-0.00(-0.16%)
May 28, 2024
0.6600
0.7070
0.6500
0.6901
224,929
+0.03(+4.56%)
May 24, 2024
0.6679
0.6700
0.6501
0.6600
161,030
-0.02(-2.68%)
May 23, 2024
0.6921
0.7119
0.6700
0.6782
195,528
-0.02(-3.11%)
May 22, 2024
0.7300
0.7516
0.6955
0.7000
183,770
-0.03(-4.63%)
May 21, 2024
0.7160
0.7847
0.7151
0.7340
186,455
-0.01(-0.81%)
May 20, 2024
0.7200
0.8000
0.7035
0.7400
377,498
+0.04(+5.71%)
May 17, 2024
0.7500
0.7500
0.6900
0.7000
368,920
-0.03(-4.11%)
May 16, 2024
0.6900
0.7667
0.6800
0.7300
748,404
+0.05(+6.73%)
May 15, 2024
0.7140
0.7140
0.6600
0.6840
257,948
+0.00(+0.28%)
May 14, 2024
0.6300
0.7179
0.6300
0.6821
769,516
+0.05(+7.06%)
May 13, 2024
0.6900
0.6860
0.6330
0.6371
149,754
-0.01(-0.92%)
May 10, 2024
0.6800
0.7370
0.6300
0.6430
410,138
-0.06(-8.33%)
May 09, 2024
0.7080
0.7080
0.6901
0.7014
87,286
+0.00(+0.16%)
May 08, 2024
0.7040
0.7084
0.6901
0.7003
94,397
+0.00(+0.55%)
May 07, 2024
0.7300
0.7269
0.6750
0.6965
117,621
-0.01(-1.90%)
May 06, 2024
0.6800
0.7255
0.6600
0.7100
238,801
+0.03(+4.41%)
May 03, 2024
0.7140
0.7140
0.6400
0.6800
320,544
-0.01(-2.00%)
May 02, 2024
0.7580
0.7700
0.6720
0.6939
522,293
-0.06(-8.18%)
May 01, 2024
0.7580
0.7797
0.7171
0.7557
304,971
-0.05(-6.01%)
Apr 30, 2024
0.8190
0.8300
0.7507
0.8040
829,869
-0.03(-3.13%)
Apr 29, 2024
0.9099
0.9099
0.8001
0.8300
1,857,954
-0.17(-16.59%)
Apr 26, 2024
1.120
1.340
0.9500
0.9951
29,023,092
+0.08(+8.91%)
Apr 25, 2024
0.8800
1.110
0.8500
0.9137
2,052,582
+0.04(+5.02%)
Apr 24, 2024
0.8720
0.9299
0.8600
0.8700
128,470
-0.03(-3.33%)
Apr 23, 2024
0.9150
0.9150
0.8639
0.9000
72,381
-0.01(-1.23%)
Apr 22, 2024
0.9500
0.9500
0.8806
0.9112
110,907
+0.02(+2.27%)
Apr 19, 2024
0.9100
0.9250
0.8800
0.8910
34,842
-0.03(-3.02%)
Apr 18, 2024
0.9600
0.9770
0.9100
0.9187
50,461
-0.01(-1.28%)
Apr 17, 2024
0.9100
1.030
0.8900
0.9306
340,254
+0.07(+7.68%)
Apr 16, 2024
0.8990
0.8990
0.8420
0.8642
82,348
-0.03(-2.84%)
Apr 15, 2024
0.9300
0.9449
0.8800
0.8895
91,189
-0.06(-6.02%)
Apr 12, 2024
0.9500
0.9610
0.9000
0.9465
138,105
-0.02(-2.22%)
Apr 11, 2024
1.000
1.000
0.9510
0.9680
76,369
-0.03(-3.19%)
Apr 10, 2024
1.000
1.050
0.9671
0.9999
243,891
+0.00(+0.33%)
Apr 09, 2024
1.130
1.139
0.9540
0.9966
582,448
-0.16(-14.09%)
Apr 08, 2024
1.240
1.240
1.110
1.160
286,301
-0.04(-3.33%)
Apr 05, 2024
1.240
1.280
1.180
1.200
140,710
-0.02(-1.64%)
Apr 04, 2024
1.230
1.250
1.207
1.220
97,289
+0.00(+0.00%)
Apr 03, 2024
1.230
1.300
1.190
1.220
144,471
+0.00(+0.00%)
Apr 02, 2024
1.250
1.270
1.180
1.220
189,841
-0.03(-2.40%)
Apr 01, 2024
1.360
1.360
1.220
1.250
127,845
-0.11(-8.09%)
Mar 28, 2024
1.270
1.360
1.270
1.360
144,073
+0.08(+6.25%)
Mar 27, 2024
1.200
1.310
1.190
1.280
155,894
+0.03(+2.40%)
Mar 26, 2024
1.310
1.361
1.170
1.250
299,030
-0.07(-5.30%)
Mar 25, 2024
1.360
1.410
1.270
1.320
293,887
+0.03(+2.33%)
Mar 22, 2024
1.490
1.490
1.270
1.290
518,835
-0.21(-14.00%)
Mar 21, 2024
1.500
1.530
1.470
1.500
58,526
+0.01(+0.67%)
Mar 20, 2024
1.450
1.520
1.360
1.490
252,431
+0.04(+2.76%)
Mar 19, 2024
1.500
1.530
1.450
1.450
167,479
-0.09(-5.84%)
Mar 18, 2024
1.490
1.560
1.490
1.540
102,733
-0.01(-0.65%)
Mar 15, 2024
1.460
1.580
1.450
1.550
197,177
+0.07(+4.73%)
Mar 14, 2024
1.590
1.620
1.440
1.480
342,820
-0.12(-7.50%)
Mar 13, 2024
1.540
1.680
1.500
1.600
529,328
+0.10(+6.67%)
Mar 12, 2024
1.580
1.590
1.470
1.500
220,662
-0.12(-7.41%)
Mar 11, 2024
1.700
1.730
1.610
1.620
336,938
-0.03(-1.82%)
Mar 08, 2024
1.620
1.700
1.530
1.650
442,143
-0.04(-2.37%)
Mar 07, 2024
1.640
1.740
1.600
1.690
357,852
+0.12(+7.64%)
Mar 06, 2024
1.470
1.640
1.430
1.570
300,360
+0.10(+6.80%)
Mar 05, 2024
1.550
1.559
1.450
1.470
153,536
-0.06(-3.92%)
Mar 04, 2024
1.560
1.561
1.490
1.530
133,041
-0.02(-1.29%)
Mar 01, 2024
1.680
1.680
1.440
1.550
321,511
-0.01(-0.64%)
Feb 29, 2024
1.880
1.880
1.520
1.560
883,950
-0.30(-16.13%)
Feb 28, 2024
1.950
1.982
1.810
1.860
596,192
-0.10(-5.10%)
Feb 27, 2024
1.980
2.040
1.880
1.960
895,685
-0.10(-4.85%)
Feb 26, 2024
2.530
2.690
1.860
2.060
16,238,243
-0.02(-0.96%)
Feb 23, 2024
2.110
2.140
2.020
2.080
150,422
-0.04(-1.89%)
Feb 22, 2024
2.010
2.230
2.003
2.120
302,984
+0.09(+4.43%)
Feb 21, 2024
2.000
2.090
1.950
2.030
205,913
-0.02(-0.98%)
Feb 20, 2024
2.280
2.330
1.900
2.050
392,498
-0.26(-11.26%)
Feb 16, 2024
2.010
2.430
1.950
2.310
890,345
+0.33(+16.67%)
Feb 15, 2024
2.000
2.070
1.940
1.980
190,801
-0.01(-0.50%)
Feb 14, 2024
1.960
2.030
1.860
1.990
230,835
+0.02(+1.02%)
Feb 13, 2024
2.020
2.190
1.940
1.970
314,001
-0.06(-2.96%)
Feb 12, 2024
1.990
2.089
1.910
2.030
252,516
+0.06(+3.05%)
Feb 09, 2024
2.010
2.080
1.940
1.970
206,337
-0.06(-2.96%)
Feb 08, 2024
2.170
2.200
1.930
2.030
304,425
-0.16(-7.31%)
Feb 07, 2024
2.080
2.340
1.900
2.190
747,207
+0.13(+6.31%)
Feb 06, 2024
2.070
2.259
1.960
2.060
260,658
+0.16(+8.42%)
Feb 05, 2024
2.350
2.350
1.890
1.900
277,808
+1.67(+737.00%)
Feb 02, 2024
0.2400
0.2450
0.2166
0.2270
1,913,580
-0.00(-1.30%)
Feb 01, 2024
0.2420
0.2539
0.2166
0.2300
1,299,637
-0.02(-9.34%)
Jan 31, 2024
0.2510
0.2630
0.2500
0.2537
743,352
+0.00(+1.08%)
Jan 30, 2024
0.2614
0.2751
0.2404
0.2510
1,888,492
-0.03(-9.71%)
Jan 29, 2024
0.2875
0.2900
0.2693
0.2780
841,603
-0.01(-3.30%)
Jan 26, 2024
0.2850
0.2900
0.2760
0.2875
429,364
+0.00(+0.49%)
Jan 25, 2024
0.2958
0.2999
0.2600
0.2861
867,192
-0.02(-5.42%)
Jan 24, 2024
0.2770
0.3229
0.2705
0.3025
2,173,620
+0.03(+12.04%)
Jan 23, 2024
0.2600
0.2700
0.2500
0.2700
1,100,234
+0.01(+1.89%)
Jan 22, 2024
0.2900
0.2900
0.2635
0.2650
988,405
-0.02(-7.41%)
Jan 19, 2024
0.2970
0.2970
0.2626
0.2862
1,050,524
+0.00(+0.18%)
Jan 18, 2024
0.3100
0.3100
0.2800
0.2857
1,644,055
-0.03(-9.45%)
Jan 17, 2024
0.3220
0.3300
0.3011
0.3155
1,990,546
-0.02(-5.88%)
Jan 16, 2024
0.3460
0.3640
0.3300
0.3352
8,371,015
-0.00(-1.12%)
Jan 12, 2024
0.3600
0.3635
0.3211
0.3390
1,494,927
-0.02(-6.38%)
Jan 11, 2024
0.3801
0.3801
0.3450
0.3621
1,250,884
-0.01(-2.74%)
Jan 10, 2024
0.3882
0.3882
0.3315
0.3723
2,796,491
+0.02(+6.25%)
Jan 09, 2024
0.3407
0.3700
0.3210
0.3504
2,357,977
+0.02(+5.10%)
Jan 08, 2024
0.3200
0.3415
0.3134
0.3334
1,277,181
+0.01(+2.55%)
Jan 05, 2024
0.3344
0.3390
0.3213
0.3251
851,155
-0.02(-6.20%)
Jan 04, 2024
0.3590
0.3605
0.3344
0.3466
1,477,212
-0.02(-4.91%)
Jan 03, 2024
0.3564
0.3700
0.3391
0.3645
1,369,293
-0.00(-0.82%)
Jan 02, 2024
0.3541
0.3796
0.3387
0.3675
2,195,720
+0.03(+9.34%)
Dec 29, 2023
0.3500
0.3638
0.3316
0.3361
1,657,516
-0.02(-5.32%)
Dec 28, 2023
0.3600
0.3700
0.3405
0.3550
1,398,141
-0.00(-1.36%)
Dec 27, 2023
0.3600
0.3780
0.3305
0.3599
2,979,637
+0.03(+7.85%)
Dec 26, 2023
0.3600
0.3600
0.3200
0.3337
1,293,062
-0.02(-4.68%)
Dec 22, 2023
0.3600
0.3635
0.3200
0.3501
1,917,902
-0.01(-1.66%)
Dec 21, 2023
0.3502
0.3700
0.3380
0.3560
2,675,401
+0.00(+0.28%)
Dec 20, 2023
0.3700
0.3990
0.3434
0.3550
4,895,234
+0.01(+1.43%)
Dec 19, 2023
0.3800
0.4202
0.3400
0.3500
4,776,329
-0.02(-5.41%)
Dec 18, 2023
0.4000
0.4300
0.3587
0.3700
7,129,800
-0.06(-14.81%)
Dec 15, 2023
0.5288
0.5541
0.4120
0.4343
20,443,740
-0.17(-27.58%)
Dec 14, 2023
1.200
1.400
0.5500
0.5997
189,141,376
+0.32(+114.56%)
Dec 13, 2023
0.2804
0.2804
0.2663
0.2795
38,759
-0.00(-0.32%)
Dec 12, 2023
0.2898
0.2900
0.2630
0.2804
162,276
-0.01(-3.24%)
Dec 11, 2023
0.2825
0.3000
0.2700
0.2898
95,026
+0.01(+2.58%)
Dec 08, 2023
0.2875
0.3048
0.2800
0.2825
76,689
-0.01(-1.91%)
Dec 07, 2023
0.2822
0.3029
0.2811
0.2880
105,190
+0.01(+1.95%)
Dec 06, 2023
0.2999
0.3099
0.2825
0.2825
74,135
-0.01(-4.24%)
Dec 05, 2023
0.3160
0.3297
0.2950
0.2950
246,692
-0.02(-4.84%)
Dec 04, 2023
0.2900
0.3100
0.2920
0.3100
154,727
+0.02(+5.95%)
Dec 01, 2023
0.2878
0.2975
0.2567
0.2926
301,297
-0.00(-0.81%)
Nov 30, 2023
0.2985
0.3100
0.2750
0.2950
241,713
-0.00(-0.24%)
Nov 29, 2023
0.2993
0.3290
0.2910
0.2957
112,621
-0.01(-3.99%)
Nov 28, 2023
0.3110
0.3254
0.2845
0.3080
199,676
-0.00(-0.96%)
Nov 27, 2023
0.3240
0.3375
0.3100
0.3110
134,622
-0.01(-4.01%)
Nov 24, 2023
0.3369
0.3375
0.3200
0.3240
58,572
-0.01(-3.83%)
Nov 22, 2023
0.3200
0.3369
0.3130
0.3369
104,418
+0.02(+5.28%)
Nov 21, 2023
0.3400
0.3458
0.3000
0.3200
268,158
-0.02(-5.41%)
Nov 20, 2023
0.3490
0.3550
0.3180
0.3383
211,035
+0.01(+2.70%)
Nov 17, 2023
0.3400
0.3497
0.3192
0.3294
68,758
-0.01(-1.67%)
Nov 16, 2023
0.3500
0.3500
0.3160
0.3350
182,013
+0.00(+0.60%)
Nov 15, 2023
0.3434
0.3650
0.3323
0.3330
404,668
-0.02(-4.86%)
Nov 14, 2023
0.3300
0.3550
0.3206
0.3500
470,578
+0.03(+9.72%)
Nov 13, 2023
0.3199
0.3300
0.2900
0.3190
117,934
+0.01(+3.57%)
Nov 10, 2023
0.3198
0.3270
0.2900
0.3080
73,516
-0.01(-3.42%)
Nov 09, 2023
0.2900
0.3395
0.2860
0.3189
159,168
+0.02(+7.74%)
Nov 08, 2023
0.3195
0.3195
0.2935
0.2960
133,908
-0.01(-4.58%)
Nov 07, 2023
0.3000
0.3199
0.2987
0.3102
245,471
+0.01(+3.40%)
Nov 06, 2023
0.2900
0.3081
0.2750
0.3000
466,538
+0.02(+7.14%)
Nov 03, 2023
0.2821
0.2949
0.2730
0.2800
118,345
-0.01(-2.44%)
Nov 02, 2023
0.2700
0.2979
0.2625
0.2870
262,644
+0.01(+3.24%)
Nov 01, 2023
0.2678
0.2801
0.2590
0.2780
81,661
+0.01(+4.71%)
Oct 31, 2023
0.2650
0.2811
0.2520
0.2655
137,598
-0.00(-0.78%)
Oct 30, 2023
0.2927
0.2927
0.2672
0.2676
174,164
-0.01(-4.02%)
Oct 27, 2023
0.2800
0.2898
0.2636
0.2788
207,424
+0.00(+1.64%)
Oct 26, 2023
0.2900
0.2955
0.2662
0.2743
594,721
-0.04(-11.46%)
Oct 25, 2023
0.3400
0.3462
0.2932
0.3098
3,026,260
-0.01(-3.88%)
Oct 24, 2023
0.3290
0.3400
0.3125
0.3223
123,364
-0.01(-3.39%)
Oct 23, 2023
0.3310
0.3400
0.3150
0.3336
70,685
-0.00(-0.42%)
Oct 20, 2023
0.3444
0.3549
0.3066
0.3350
262,846
-0.00(-0.30%)
Oct 19, 2023
0.3470
0.3610
0.3119
0.3360
239,506
-0.03(-7.72%)
Oct 18, 2023
0.3850
0.3850
0.3500
0.3641
337,112
-0.01(-1.59%)
Oct 17, 2023
0.3800
0.3802
0.3570
0.3700
89,082
-0.01(-2.58%)
Oct 16, 2023
0.3700
0.3848
0.3612
0.3798
39,494
+0.00(+0.64%)
Oct 13, 2023
0.3850
0.3900
0.3521
0.3774
169,287
-0.02(-4.21%)
Oct 12, 2023
0.3690
0.4190
0.3601
0.3940
487,386
+0.03(+9.51%)
Oct 11, 2023
0.3620
0.3791
0.3346
0.3598
143,620
-0.02(-5.32%)
Oct 10, 2023
0.3368
0.3900
0.3100
0.3800
232,899
+0.05(+16.28%)
Oct 09, 2023
0.3010
0.3381
0.3010
0.3268
51,792
-0.00(-1.30%)
Oct 06, 2023
0.3465
0.3490
0.3104
0.3311
80,971
-0.01(-3.16%)
Oct 05, 2023
0.3620
0.3620
0.3051
0.3419
86,324
-0.01(-3.74%)
Oct 04, 2023
0.3300
0.3685
0.3300
0.3552
71,036
-0.01(-2.28%)
Oct 03, 2023
0.3600
0.3700
0.3406
0.3635
67,231
-0.00(-0.36%)
Oct 02, 2023
0.3443
0.3699
0.3300
0.3648
99,766
+0.01(+2.47%)
Sep 29, 2023
0.3433
0.3570
0.3400
0.3560
122,534
+0.00(+0.59%)
Sep 28, 2023
0.3588
0.3696
0.3053
0.3539
197,215
-0.02(-4.33%)
Sep 27, 2023
0.3090
0.4090
0.3045
0.3699
1,196,551
+0.05(+17.43%)
Sep 26, 2023
0.3100
0.3150
0.2950
0.3150
202,376
+0.02(+6.38%)
Sep 25, 2023
0.3055
0.2999
0.2900
0.2961
309,475
-0.01(-4.79%)
Sep 22, 2023
0.3388
0.3418
0.3000
0.3110
249,681
-0.03(-9.01%)
Sep 21, 2023
0.3459
0.3580
0.3210
0.3418
267,273
-0.01(-2.62%)
Sep 20, 2023
0.3600
0.3700
0.3500
0.3510
147,407
-0.01(-1.96%)
Sep 19, 2023
0.3675
0.3800
0.3356
0.3580
451,556
-0.01(-2.98%)
Sep 18, 2023
0.4000
0.4102
0.3690
0.3690
743,224
+0.00(+0.49%)
Sep 15, 2023
0.3844
0.3989
0.3672
0.3672
579,422
-0.01(-1.74%)
Sep 14, 2023
0.3900
0.3900
0.3605
0.3737
344,288
+0.01(+2.38%)
Sep 13, 2023
0.3806
0.4101
0.3600
0.3650
819,168
-0.03(-6.98%)
Sep 12, 2023
0.3700
0.4200
0.3310
0.3924
633,947
+0.02(+5.77%)
Sep 11, 2023
0.3968
0.3968
0.3620
0.3710
155,759
-0.01(-3.69%)
Sep 08, 2023
0.3900
0.3900
0.3651
0.3852
396,272
-0.00(-1.23%)
Sep 07, 2023
0.4000
0.4020
0.3871
0.3900
321,830
-0.01(-2.50%)
Sep 06, 2023
0.4130
0.4201
0.3920
0.4000
395,391
-0.00(-0.82%)
Sep 05, 2023
0.4327
0.4327
0.4000
0.4033
466,563
-0.00(-0.79%)
Sep 01, 2023
0.4170
0.4250
0.4001
0.4065
262,229
-0.02(-5.31%)
Aug 31, 2023
0.4400
0.4401
0.4126
0.4293
180,387
-0.00(-0.76%)
Aug 30, 2023
0.4300
0.4348
0.4101
0.4326
194,337
+0.01(+3.00%)
Aug 29, 2023
0.4410
0.4413
0.3800
0.4200
278,415
-0.01(-2.21%)
Aug 28, 2023
0.4110
0.4365
0.4087
0.4295
321,926
+0.01(+3.29%)
Aug 25, 2023
0.4100
0.4396
0.4054
0.4158
344,792
+0.01(+1.46%)
Aug 24, 2023
0.4238
0.4340
0.4032
0.4098
590,284
-0.01(-2.50%)
Aug 23, 2023
0.4620
0.4746
0.4020
0.4203
998,785
-0.05(-10.95%)
Aug 22, 2023
0.5785
0.5835
0.4605
0.4720
7,213,857
-0.01(-2.72%)
Aug 21, 2023
0.4500
0.5625
0.4200
0.4852
1,725,157
+0.02(+3.90%)
Aug 18, 2023
0.4330
0.4750
0.4330
0.4670
458,701
+0.02(+3.78%)
Aug 17, 2023
0.4650
0.4651
0.4400
0.4500
535,674
-0.01(-1.53%)
Aug 16, 2023
0.4900
0.4890
0.4330
0.4570
1,233,795
-0.01(-2.77%)
Aug 15, 2023
0.5400
0.5645
0.4520
0.4700
2,444,017
-0.13(-21.67%)
Aug 14, 2023
0.7099
0.7800
0.5802
0.6000
14,564,156
+0.04(+7.14%)
Aug 11, 2023
0.5500
0.6700
0.5500
0.5600
600,359
+0.02(+3.70%)
Aug 10, 2023
0.5540
0.5813
0.5397
0.5400
139,271
-0.02(-3.57%)
Aug 09, 2023
0.5700
0.5750
0.5500
0.5600
232,682
-0.02(-3.45%)
Aug 08, 2023
0.6790
0.6825
0.5550
0.5800
688,416
-0.10(-14.58%)
Aug 07, 2023
0.7100
0.7249
0.6550
0.6790
89,097
-0.03(-3.58%)
Aug 04, 2023
0.7250
0.7499
0.6940
0.7042
69,201
-0.02(-2.87%)
Aug 03, 2023
0.7300
0.7529
0.7200
0.7250
48,852
-0.03(-3.33%)
Aug 02, 2023
0.7400
0.7530
0.7200
0.7500
116,184
-0.01(-1.94%)
Aug 01, 2023
0.7800
0.8291
0.7400
0.7648
65,051
-0.01(-0.82%)
Jul 31, 2023
0.7700
0.8470
0.7700
0.7711
81,307
+0.00(+0.04%)
Jul 28, 2023
0.7810
0.7910
0.7200
0.7708
126,873
-0.02(-2.55%)
Jul 27, 2023
0.8700
0.9000
0.6301
0.7910
304,353
-0.05(-6.30%)
Jul 26, 2023
0.8130
0.9199
0.7953
0.8442
176,624
+0.03(+3.89%)
Jul 25, 2023
0.8390
0.8570
0.8001
0.8126
60,172
-0.01(-0.90%)
Jul 24, 2023
0.7800
0.8500
0.7510
0.8200
117,479
+0.04(+4.99%)
Jul 21, 2023
0.7520
0.7975
0.7520
0.7810
134,002
+0.03(+3.79%)
Jul 20, 2023
0.7800
0.8179
0.7501
0.7525
92,206
-0.03(-3.90%)
Jul 19, 2023
0.8400
0.8898
0.7700
0.7830
172,147
-0.04(-4.56%)
Jul 18, 2023
0.8469
0.8999
0.7918
0.8204
79,756
-0.03(-3.48%)
Jul 17, 2023
0.8900
0.9000
0.8400
0.8500
98,617
-0.06(-6.59%)
Jul 14, 2023
0.9300
0.9400
0.8800
0.9100
157,912
-0.02(-1.83%)
Jul 13, 2023
0.8800
0.9290
0.8590
0.9270
184,438
+0.05(+5.88%)
Jul 12, 2023
0.9498
0.9701
0.8750
0.8755
327,216
-0.07(-7.82%)
Jul 11, 2023
1.010
1.010
0.9300
0.9498
350,525
-0.07(-6.88%)
Jul 10, 2023
1.070
1.080
0.9745
1.020
221,765
-0.02(-1.92%)
Jul 07, 2023
1.000
1.070
0.9301
1.040
491,056
+0.05(+5.53%)
Jul 06, 2023
0.9600
1.020
0.8515
0.9855
1,248,453
-0.11(-10.41%)
Jul 05, 2023
0.8300
1.150
0.8200
1.100
3,715,581
+0.28(+33.33%)
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.