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
Glg Life Tech Corp
(TSX:
GLG
)
0.0500
UNCHANGED
Last Price
Updated: 1:46 PM EDT, Apr 5, 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 27, 2014
0.2850
0.2850
0.2850
0
-0.03(-8.06%)
Jun 26, 2014
0.3000
0.3100
0.2900
0.3100
51,750
+0.01(+3.33%)
Jun 25, 2014
0.3250
0.3250
0.3000
0.3000
43,219
-0.03(-9.09%)
Jun 24, 2014
0.3300
0.3300
0.3300
0.3300
5,400
-0.01(-2.94%)
Jun 20, 2014
0.3400
0.3400
0.3400
450
+0.00(+0.00%)
Jun 19, 2014
0.3400
0.3400
0.3400
0.3400
3,000
+0.01(+3.03%)
Jun 18, 2014
0.3350
0.3375
0.3300
0.3300
22,362
+0.01(+3.13%)
Jun 17, 2014
0.3500
0.3500
0.3200
0.3200
13,400
-0.03(-8.57%)
Jun 16, 2014
0.3650
0.3650
0.3500
0.3500
25,350
+0.00(+0.00%)
Jun 13, 2014
0.3500
0.3500
0.3500
0.3500
1,350
-0.04(-10.26%)
Jun 12, 2014
0.3550
0.3900
0.3550
0.3900
10,350
+0.03(+8.33%)
Jun 11, 2014
0.3900
0.3900
0.3600
0.3600
13,300
-0.03(-7.69%)
Jun 10, 2014
0.3900
0.3900
0.3900
0.3900
9,130
-0.01(-2.50%)
Jun 06, 2014
0.4000
0.4000
0.3750
0.4000
3,450
+0.00(+0.00%)
Jun 05, 2014
0.3950
0.4000
0.3950
0.4000
35,100
+0.00(+0.00%)
Jun 04, 2014
0.4200
0.4200
0.3850
0.4000
93,265
-0.04(-9.09%)
Jun 03, 2014
0.4450
0.4600
0.4200
0.4400
20,300
+0.01(+2.33%)
Jun 02, 2014
0.4300
0.4300
0.4300
0.4300
5,025
+0.03(+7.50%)
May 30, 2014
0.4250
0.4250
0.4000
0.4000
59,900
-0.05(-11.11%)
May 29, 2014
0.4500
0.4500
0.4500
0.4500
18,000
+0.00(+0.00%)
May 28, 2014
0.4500
0.4500
0.4500
0.4500
30,000
-0.02(-4.26%)
May 27, 2014
0.5000
0.5000
0.4500
0.4700
81,250
-0.03(-6.00%)
May 26, 2014
0.5000
0.5000
0.4950
0.5000
35,600
+0.00(+0.00%)
May 23, 2014
0.5100
0.5100
0.5000
0.5000
37,600
-0.01(-1.96%)
May 21, 2014
0.5100
0.5100
0.5100
0.5100
125
-0.02(-3.77%)
May 20, 2014
0.5400
0.5700
0.5300
0.5300
13,420
+0.02(+3.92%)
May 16, 2014
0.5100
0.5100
0.5100
0
-0.16(-23.88%)
May 15, 2014
0.5000
0.6700
0.5000
0.6700
7,275
+0.11(+19.64%)
May 13, 2014
0.5600
0.5600
0.5600
287
+0.06(+12.00%)
May 12, 2014
0.5300
0.5300
0.5000
0.5000
27,814
-0.02(-3.85%)
May 09, 2014
0.5700
0.5700
0.5000
0.5200
56,029
-0.07(-11.86%)
May 08, 2014
0.6000
0.6000
0.5900
0.5900
6,450
+0.02(+3.51%)
May 05, 2014
0.5700
0.5700
0.5700
0.5700
100
-0.03(-5.00%)
May 02, 2014
0.6000
0.6000
0.6000
0.6000
4,500
-0.01(-1.64%)
May 01, 2014
0.6500
0.6500
0.6000
0.6100
11,940
-0.01(-1.61%)
Apr 29, 2014
0.6200
0.6200
0.6200
0
+0.00(+0.00%)
Apr 28, 2014
0.6000
0.6200
0.6000
0.6200
2,500
+0.03(+5.08%)
Apr 25, 2014
0.5700
0.6000
0.5700
0.5900
38,950
-0.01(-1.67%)
Apr 24, 2014
0.6000
0.6000
0.6000
0.6000
7,233
+0.00(+0.00%)
Apr 23, 2014
0.5500
0.6000
0.5400
0.6000
11,146
+0.00(+0.00%)
Apr 22, 2014
0.6000
0.6000
0.6000
0.6000
13,234
+0.05(+9.09%)
Apr 21, 2014
0.3950
0.5500
0.3950
0.5500
19,380
+0.19(+50.68%)
Apr 17, 2014
0.3650
0.3650
0.3650
0
-0.19(-33.64%)
Apr 16, 2014
0.5600
0.5600
0.5500
0.5500
15,600
-0.02(-3.51%)
Apr 15, 2014
0.5500
0.5700
0.5500
0.5700
22,625
+0.02(+3.64%)
Apr 14, 2014
0.6000
0.6000
0.5300
0.5500
37,250
-0.03(-5.17%)
Apr 11, 2014
0.5800
0.5900
0.5500
0.5800
26,703
+0.00(+0.00%)
Apr 10, 2014
0.6000
0.6000
0.5600
0.5800
14,120
-0.02(-3.33%)
Apr 09, 2014
0.6000
0.6000
0.5700
0.6000
22,500
+0.00(+0.00%)
Apr 08, 2014
0.6000
0.6900
0.6000
0.6000
6,740
+0.07(+13.21%)
Apr 07, 2014
0.5500
0.6000
0.5300
0.5300
14,500
+0.03(+6.00%)
Apr 04, 2014
0.5000
0.5400
0.5000
0.5000
14,602
+0.05(+11.11%)
Apr 03, 2014
0.4500
0.4500
0.4500
0.4500
18,700
-0.01(-1.10%)
Apr 02, 2014
0.5100
0.5100
0.4550
0.4550
17,900
-0.05(-10.78%)
Apr 01, 2014
0.5100
0.5100
0.5000
0.5100
14,455
+0.01(+2.00%)
Mar 31, 2014
0.3400
0.5600
0.3050
0.5000
112,320
+0.20(+63.93%)
Mar 28, 2014
0.3050
0.3050
0.3050
0.3050
500
-0.03(-7.58%)
Mar 27, 2014
0.3300
0.3300
0.3300
0.3300
1,000
-0.01(-1.49%)
Mar 26, 2014
0.3500
0.3500
0.3350
0.3350
21,950
+0.00(+0.00%)
Mar 25, 2014
0.3350
0.3400
0.3350
0.3350
5,775
-0.01(-1.47%)
Mar 24, 2014
0.3600
0.3600
0.3400
0.3400
13,500
-0.02(-5.56%)
Mar 21, 2014
0.3800
0.3800
0.3500
0.3600
17,105
-0.01(-2.70%)
Mar 20, 2014
0.3700
0.3700
0.3700
0.3700
500
-0.01(-2.63%)
Mar 19, 2014
0.3800
0.3800
0.3800
0.3800
2,900
+0.02(+5.56%)
Mar 18, 2014
0.3800
0.3800
0.3600
0.3600
4,401
-0.02(-4.00%)
Mar 17, 2014
0.3900
0.3900
0.3600
0.3750
9,500
-0.01(-1.32%)
Mar 14, 2014
0.3900
0.3900
0.3800
0.3800
3,500
+0.01(+2.70%)
Mar 13, 2014
0.3950
0.4000
0.3700
0.3700
11,325
-0.03(-7.50%)
Mar 11, 2014
0.4000
0.4000
0.4000
375
+0.00(+0.00%)
Mar 10, 2014
0.4250
0.4250
0.4000
0.4000
11,438
+0.01(+1.27%)
Mar 07, 2014
0.4000
0.4000
0.3950
0.3950
60,100
+0.02(+3.95%)
Mar 05, 2014
0.3800
0.3800
0.3800
0
+0.01(+2.70%)
Mar 03, 2014
0.3700
0.3700
0.3700
150
-0.03(-7.50%)
Feb 28, 2014
0.4000
0.4000
0.4000
0.4000
9,001
-0.01(-2.44%)
Feb 27, 2014
0.4200
0.4200
0.4100
0.4100
16,000
+0.01(+2.50%)
Feb 26, 2014
0.4050
0.4050
0.4000
0.4000
2,100
-0.04(-9.09%)
Feb 25, 2014
0.4400
0.4400
0.4400
0.4400
7,401
+0.00(+0.00%)
Feb 21, 2014
0.4400
0.4400
0.4400
150
+0.00(+0.00%)
Feb 20, 2014
0.4150
0.4400
0.4150
0.4400
152,945
+0.01(+1.15%)
Feb 19, 2014
0.4450
0.4450
0.4350
0.4350
10,075
-0.02(-3.33%)
Feb 18, 2014
0.4500
0.4500
0.4500
0.4500
2,220
+0.00(+0.00%)
Feb 14, 2014
0.4500
0.4500
0.4500
0
-0.04(-9.09%)
Feb 13, 2014
0.5200
0.5200
0.4950
0.4950
13,113
-0.01(-1.00%)
Feb 12, 2014
0.5100
0.5200
0.4350
0.5000
52,800
+0.00(+0.00%)
Feb 11, 2014
0.5200
0.5200
0.5000
0.5000
4,600
-0.01(-1.96%)
Feb 10, 2014
0.5300
0.5300
0.5100
0.5100
19,500
-0.03(-5.56%)
Feb 07, 2014
0.5500
0.5500
0.5400
0.5400
3,536
+0.00(+0.00%)
Feb 05, 2014
0.5400
0.5400
0.5400
187
-0.03(-5.26%)
Feb 04, 2014
0.5600
0.5700
0.5600
0.5700
3,100
-0.02(-3.39%)
Feb 03, 2014
0.6000
0.6100
0.5600
0.5900
11,750
+0.05(+9.26%)
Jan 30, 2014
0.5400
0.5400
0.5400
0.5400
0
+0.00(+0.00%)
Jan 29, 2014
0.5600
0.5600
0.5400
0.5400
6,625
+0.00(+0.00%)
Jan 28, 2014
0.5400
0.5400
0.5400
0.5400
7,800
+0.00(+0.00%)
Jan 27, 2014
0.5400
0.5400
0.5400
0.5400
9,922
+0.01(+1.89%)
Jan 24, 2014
0.5200
0.5300
0.5200
0.5300
2,990
+0.01(+1.92%)
Jan 23, 2014
0.5400
0.5400
0.5200
0.5200
4,310
-0.02(-3.70%)
Jan 22, 2014
0.5400
0.5400
0.5400
0.5400
500
+0.00(+0.00%)
Jan 21, 2014
0.5400
0.5400
0.5400
0.5400
1,800
-0.01(-1.82%)
Jan 20, 2014
0.5500
0.5500
0.5500
0.5500
1,450
+0.02(+3.77%)
Jan 17, 2014
0.5700
0.5700
0.5300
0.5300
2,668
-0.03(-5.36%)
Jan 13, 2014
0.5600
0.5600
0.5600
0
+0.05(+9.80%)
Jan 10, 2014
0.5100
0.5600
0.5100
0.5100
2,955
-0.05(-8.93%)
Jan 09, 2014
0.5000
0.5600
0.5000
0.5600
5,000
+0.05(+9.80%)
Jan 07, 2014
0.5100
0.5100
0.5100
0
+0.08(+18.60%)
Jan 06, 2014
0.4700
0.4700
0.4300
0.4300
12,965
-0.07(-14.00%)
Dec 31, 2013
0.5000
0.5000
0.5000
0.5000
100
+0.00(+0.00%)
Dec 30, 2013
0.4700
0.5000
0.4700
0.5000
3,783
+0.08(+17.65%)
Dec 27, 2013
0.4250
0.4250
0.4250
0.4250
1,995
-0.08(-15.00%)
Dec 20, 2013
0.5000
0.5000
0.5000
0
+0.05(+11.11%)
Dec 19, 2013
0.5000
0.5000
0.4500
0.4500
13,300
-0.09(-16.67%)
Dec 18, 2013
0.5800
0.5800
0.5400
0.5400
21,725
-0.01(-1.82%)
Dec 17, 2013
0.5300
0.5500
0.5000
0.5500
1,900
-0.05(-8.33%)
Dec 16, 2013
0.6000
0.6000
0.6000
0.6000
900
+0.00(+0.00%)
Dec 13, 2013
0.6000
0.6000
0.6000
0.6000
1,550
-0.15(-20.00%)
Dec 12, 2013
0.9000
0.9000
0.7500
0.7500
3,200
-0.10(-11.76%)
Dec 11, 2013
0.6500
0.9000
0.6500
0.8500
7,661
+0.29(+51.79%)
Dec 10, 2013
0.5600
0.5600
0.5600
0.5600
13,905
+0.01(+1.82%)
Dec 09, 2013
0.6000
0.6000
0.5500
0.5500
6,226
-0.05(-8.33%)
Dec 06, 2013
0.5600
0.6000
0.5400
0.6000
37,000
+0.06(+11.11%)
Dec 05, 2013
0.4800
0.5400
0.4500
0.5400
21,500
+0.16(+40.26%)
Dec 04, 2013
0.4600
0.4600
0.3400
0.3850
24,690
-0.09(-19.79%)
Dec 03, 2013
0.4800
0.4800
0.4600
0.4800
3,887
+0.00(+0.00%)
Dec 02, 2013
0.4800
0.4800
0.4800
0.4800
3,000
+0.00(+0.00%)
Nov 28, 2013
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Nov 27, 2013
0.5000
0.5000
0.4800
0.4800
9,500
-0.01(-2.04%)
Nov 22, 2013
0.4900
0.4900
0.4900
500
+0.04(+8.89%)
Nov 21, 2013
0.4400
0.4950
0.4300
0.4500
13,250
+0.05(+12.50%)
Nov 20, 2013
0.5400
0.5400
0.4000
0.4000
30,360
-0.10(-20.00%)
Nov 19, 2013
0.5100
0.5100
0.5000
0.5000
1,735
-0.02(-3.85%)
Nov 18, 2013
0.5500
0.5500
0.5200
0.5200
8,350
-0.03(-5.45%)
Nov 15, 2013
0.5500
0.5500
0.5500
0.5500
1,625
-0.02(-3.51%)
Nov 14, 2013
0.5800
0.5800
0.5700
0.5700
2,677
-0.01(-1.72%)
Nov 12, 2013
0.5800
0.5800
0.5800
0.5800
1,018
+0.01(+1.75%)
Nov 11, 2013
0.5800
0.5800
0.5700
0.5700
4,450
-0.01(-1.72%)
Nov 08, 2013
0.5800
0.5800
0.5700
0.5800
6,455
+0.02(+3.57%)
Nov 07, 2013
0.5700
0.5700
0.5600
0.5600
2,350
-0.06(-9.68%)
Nov 06, 2013
0.6200
0.6200
0.6200
0.6200
2,715
+0.05(+8.77%)
Nov 05, 2013
0.6200
0.6200
0.5700
0.5700
1,136
-0.05(-8.06%)
Nov 04, 2013
0.6200
0.6200
0.6200
0.6200
685
+0.07(+12.73%)
Oct 31, 2013
0.5500
0.5500
0.5500
400
-0.15(-21.43%)
Oct 30, 2013
0.7200
0.7200
0.7000
0.7000
6,500
+0.00(+0.00%)
Oct 29, 2013
0.7000
0.7000
0.6900
0.7000
6,525
+0.00(+0.00%)
Oct 28, 2013
0.6500
0.7000
0.6500
0.7000
3,750
+0.00(+0.00%)
Oct 25, 2013
0.7000
0.7000
0.7000
0.7000
1,300
+0.01(+1.45%)
Oct 24, 2013
0.6900
0.6900
0.6900
0.6900
1,250
+0.00(+0.00%)
Oct 23, 2013
0.6600
0.6900
0.6500
0.6900
7,200
+0.01(+1.47%)
Oct 22, 2013
0.6900
0.6900
0.6800
0.6800
3,750
-0.02(-2.86%)
Oct 21, 2013
0.7000
0.7000
0.7000
0.7000
4,312
+0.04(+6.06%)
Oct 18, 2013
0.7500
0.7500
0.6600
0.6600
5,970
-0.09(-12.00%)
Oct 17, 2013
0.7800
0.7800
0.7500
0.7500
5,625
-0.02(-2.60%)
Oct 16, 2013
0.8000
0.8000
0.7700
0.7700
8,420
-0.01(-1.28%)
Oct 15, 2013
0.7900
0.7900
0.7800
0.7800
3,625
+0.00(+0.00%)
Oct 11, 2013
0.7800
0.7800
0.7800
0
-0.02(-2.50%)
Oct 09, 2013
0.8000
0.8000
0.8000
0
+0.01(+1.27%)
Oct 08, 2013
0.8200
0.8200
0.7900
0.7900
5,720
-0.02(-2.47%)
Oct 07, 2013
0.7800
0.9100
0.7800
0.8100
3,548
+0.04(+5.19%)
Oct 04, 2013
0.8400
0.8400
0.7700
0.7700
6,075
-0.12(-13.48%)
Oct 03, 2013
0.8900
0.8900
0.8900
0.8900
1,100
+0.15(+20.27%)
Oct 02, 2013
0.7600
0.7600
0.7200
0.7400
7,400
-0.06(-7.50%)
Oct 01, 2013
0.8500
0.8500
0.8000
0.8000
5,065
-0.05(-5.88%)
Sep 27, 2013
0.8400
0.9400
0.8300
0.8500
3,790
+0.04(+4.94%)
Sep 26, 2013
0.9800
0.9800
0.8100
0.8100
14,880
-0.17(-17.35%)
Sep 25, 2013
0.9900
0.9900
0.9800
0.9800
8,950
-0.01(-1.01%)
Sep 24, 2013
0.9900
0.9900
0.9900
0.9900
3,000
+0.00(+0.00%)
Sep 23, 2013
0.9900
1.040
0.9900
0.9900
3,927
-0.04(-3.88%)
Sep 20, 2013
0.9800
1.030
0.9800
1.030
6,600
+0.06(+6.19%)
Sep 19, 2013
1.000
1.000
0.9700
0.9700
5,151
-0.06(-5.83%)
Sep 18, 2013
1.020
1.030
1.020
1.030
2,450
+0.05(+5.10%)
Sep 17, 2013
0.9900
0.9900
0.9800
0.9800
6,900
-0.03(-2.97%)
Sep 16, 2013
1.030
1.030
0.9800
1.010
10,000
-0.03(-2.88%)
Sep 13, 2013
1.040
1.050
0.9400
1.040
26,250
+0.06(+6.12%)
Sep 12, 2013
1.000
1.050
0.9800
0.9800
11,140
+0.00(+0.00%)
Sep 11, 2013
1.020
1.030
0.9800
0.9800
8,450
+0.00(+0.00%)
Sep 10, 2013
0.9800
1.030
0.9800
0.9800
6,200
+0.00(+0.00%)
Sep 09, 2013
1.020
1.020
0.9800
0.9800
8,564
-0.06(-5.77%)
Sep 06, 2013
0.9800
1.040
0.9600
1.040
15,670
+0.08(+8.33%)
Sep 05, 2013
0.8800
0.9800
0.8800
0.9600
7,100
+0.00(+0.00%)
Sep 04, 2013
0.8400
0.9600
0.8400
0.9600
5,150
-0.09(-8.57%)
Sep 03, 2013
1.050
1.050
1.050
1.050
1,000
-0.05(-4.55%)
Aug 30, 2013
1.100
1.100
1.100
0
+0.04(+3.77%)
Aug 29, 2013
1.000
1.060
0.9600
1.060
7,150
+0.16(+17.78%)
Aug 28, 2013
0.8800
0.9000
0.8800
0.9000
1,500
+0.04(+4.65%)
Aug 27, 2013
0.8500
0.9500
0.8500
0.8600
6,010
+0.01(+1.18%)
Aug 26, 2013
1.110
1.110
0.8500
0.8500
14,397
-0.30(-26.09%)
Aug 23, 2013
1.150
1.150
1.150
1.150
4,270
-0.03(-2.54%)
Aug 22, 2013
1.310
1.310
1.160
1.180
4,090
+0.07(+6.31%)
Aug 21, 2013
1.240
1.240
1.110
1.110
6,372
-0.14(-11.20%)
Aug 20, 2013
1.270
1.310
1.230
1.250
6,200
+0.09(+7.76%)
Aug 19, 2013
1.150
1.440
1.000
1.160
66,929
-0.09(-7.20%)
Aug 16, 2013
1.450
1.450
1.200
1.250
60,918
-0.20(-13.79%)
Aug 15, 2013
1.550
1.560
1.450
1.450
37,916
-0.08(-5.23%)
Aug 14, 2013
1.750
1.750
1.460
1.530
170,780
-0.24(-13.56%)
Aug 13, 2013
1.490
1.780
1.480
1.770
158,449
+0.34(+23.78%)
Aug 12, 2013
1.200
1.500
1.150
1.430
85,058
+0.23(+19.17%)
Aug 09, 2013
0.9100
1.200
0.9100
1.200
48,078
+0.29(+31.87%)
Aug 08, 2013
0.8600
0.9600
0.8400
0.9100
42,614
+0.03(+3.41%)
Aug 07, 2013
0.7700
0.8800
0.7500
0.8800
59,437
+0.03(+3.53%)
Aug 06, 2013
0.7500
0.8500
0.6400
0.8500
92,668
+0.21(+32.81%)
Aug 02, 2013
0.6400
0.6400
0.6400
0
+0.12(+23.08%)
Aug 01, 2013
0.5000
0.5800
0.5000
0.5200
6,702
+0.02(+4.00%)
Jul 31, 2013
0.4850
0.5600
0.4750
0.5000
22,377
-0.10(-16.67%)
Jul 30, 2013
0.5000
0.6000
0.5000
0.6000
23,791
+0.11(+22.45%)
Jul 29, 2013
0.3800
0.4900
0.3800
0.4900
54,412
+0.08(+19.51%)
Jul 26, 2013
0.4200
0.5400
0.3700
0.4100
153,675
-0.04(-8.89%)
Jul 25, 2013
0.4000
0.4500
0.4000
0.4500
60,675
+0.03(+7.14%)
Jul 24, 2013
0.3500
0.4500
0.3500
0.4200
35,255
+0.00(+0.00%)
Jul 23, 2013
0.3500
0.4500
0.3000
0.4200
119,550
+0.12(+40.00%)
Jul 22, 2013
0.4100
0.4100
0.3000
0.3000
65,642
-0.10(-25.00%)
Jul 19, 2013
0.4200
0.4200
0.4000
0.4000
9,395
-0.02(-4.76%)
Jul 18, 2013
0.4400
0.4600
0.4200
0.4200
4,000
-0.01(-2.33%)
Jul 17, 2013
0.4300
0.4300
0.4300
0.4300
1,616
+0.00(+0.00%)
Jul 16, 2013
0.4300
0.4500
0.4100
0.4300
10,950
-0.02(-4.44%)
Jul 15, 2013
0.5000
0.5300
0.4500
0.4500
6,350
+0.00(+0.00%)
Jul 12, 2013
0.4200
0.4500
0.4200
0.4500
7,200
+0.00(+0.00%)
Jul 11, 2013
0.4500
0.4500
0.4500
0.4500
1,400
+0.04(+9.76%)
Jul 10, 2013
0.5000
0.5300
0.4100
0.4100
5,815
-0.08(-16.33%)
Jul 09, 2013
0.5500
0.4900
0.4900
0.4900
13,850
+0.00(+0.00%)
Jul 08, 2013
0.4800
0.5000
0.4500
0.4900
16,930
+0.08(+19.51%)
Jul 05, 2013
0.4150
0.4500
0.4100
0.4100
27,044
-0.16(-28.07%)
Jul 04, 2013
0.4000
0.5700
0.4000
0.5700
19,875
+0.12(+26.67%)
Jul 03, 2013
0.5600
0.5600
0.4500
0.4500
32,500
-0.08(-15.09%)
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.