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
Aleafia Health Inc
(OP:
)
N/A
UNCHANGED
Last Price
Updated: 3:48 PM EDT, Jul 24, 2023
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
0.3255
0.3319
0.3201
0.3255
156,305
-0.01(-1.72%)
Jun 29, 2021
0.3400
0.3500
0.3309
0.3312
167,321
-0.02(-5.05%)
Jun 28, 2021
0.3400
0.3720
0.3400
0.3488
141,211
-0.01(-1.75%)
Jun 25, 2021
0.3650
0.3650
0.3498
0.3550
88,070
+0.01(+1.43%)
Jun 24, 2021
0.3400
0.3500
0.3309
0.3500
138,976
+0.03(+7.86%)
Jun 23, 2021
0.3480
0.3480
0.3215
0.3245
77,372
-0.00(-0.25%)
Jun 22, 2021
0.3275
0.3400
0.3120
0.3253
110,453
+0.00(+0.09%)
Jun 21, 2021
0.3333
0.3399
0.3207
0.3250
97,382
-0.00(-1.28%)
Jun 18, 2021
0.3300
0.3406
0.3283
0.3292
116,861
-0.01(-3.23%)
Jun 17, 2021
0.3500
0.3500
0.3360
0.3402
168,941
-0.01(-2.16%)
Jun 16, 2021
0.3453
0.3630
0.3351
0.3477
141,674
+0.00(+0.78%)
Jun 15, 2021
0.3458
0.3570
0.3417
0.3450
355,205
-0.01(-2.71%)
Jun 14, 2021
0.3665
0.3665
0.3500
0.3546
72,390
-0.00(-0.08%)
Jun 11, 2021
0.3581
0.3650
0.3459
0.3549
150,802
-0.00(-0.36%)
Jun 10, 2021
0.3600
0.3830
0.3550
0.3562
28,884
+0.00(+0.62%)
Jun 09, 2021
0.3760
0.3760
0.3500
0.3540
486,666
-0.01(-2.43%)
Jun 08, 2021
0.3685
0.3970
0.3590
0.3628
87,136
-0.00(-1.14%)
Jun 07, 2021
0.3516
0.3694
0.3516
0.3670
117,073
+0.01(+1.49%)
Jun 04, 2021
0.3800
0.3800
0.3557
0.3616
148,242
-0.01(-1.74%)
Jun 03, 2021
0.3495
0.3761
0.3490
0.3680
134,393
+0.01(+1.83%)
Jun 02, 2021
0.3290
0.3760
0.3290
0.3614
76,658
+0.00(+0.92%)
Jun 01, 2021
0.3800
0.3850
0.3475
0.3581
174,592
-0.02(-5.01%)
May 28, 2021
0.3419
0.3851
0.3393
0.3770
560,812
+0.03(+8.71%)
May 27, 2021
0.3500
0.3538
0.3430
0.3468
116,499
-0.01(-2.39%)
May 26, 2021
0.3521
0.3562
0.3400
0.3553
92,584
+0.01(+1.51%)
May 25, 2021
0.3450
0.3570
0.3252
0.3500
180,085
+0.01(+1.45%)
May 24, 2021
0.3200
0.3660
0.2860
0.3450
183,976
+0.02(+5.57%)
May 21, 2021
0.3200
0.3285
0.3200
0.3268
109,580
+0.00(+0.18%)
May 20, 2021
0.3272
0.3332
0.3200
0.3262
132,562
-0.00(-0.34%)
May 19, 2021
0.3200
0.3394
0.3200
0.3273
73,725
-0.00(-0.37%)
May 18, 2021
0.3250
0.3340
0.3200
0.3285
117,351
+0.00(+1.08%)
May 17, 2021
0.3200
0.3398
0.3200
0.3250
250,123
-0.01(-2.96%)
May 14, 2021
0.3300
0.3439
0.3222
0.3349
223,575
+0.00(+0.84%)
May 13, 2021
0.3500
0.3980
0.3200
0.3321
804,434
-0.01(-3.12%)
May 12, 2021
0.3400
0.3795
0.3400
0.3428
387,767
-0.03(-7.35%)
May 11, 2021
0.3610
0.3900
0.3284
0.3700
1,218,824
-0.05(-11.16%)
May 10, 2021
0.4300
0.4580
0.4124
0.4165
127,074
-0.04(-8.28%)
May 07, 2021
0.4225
0.4570
0.4225
0.4541
171,780
+0.01(+3.20%)
May 06, 2021
0.4400
0.4500
0.4070
0.4400
120,031
+0.00(+0.00%)
May 05, 2021
0.4097
0.4405
0.3950
0.4400
76,736
+0.03(+6.05%)
May 04, 2021
0.4000
0.4261
0.4000
0.4149
136,678
-0.01(-1.87%)
May 03, 2021
0.4120
0.4540
0.4120
0.4228
128,657
+0.00(+0.12%)
Apr 30, 2021
0.4200
0.4600
0.4200
0.4223
101,800
-0.02(-4.02%)
Apr 29, 2021
0.4528
0.4600
0.4223
0.4400
91,195
+0.01(+2.33%)
Apr 28, 2021
0.4186
0.4362
0.4140
0.4300
76,001
+0.01(+2.38%)
Apr 27, 2021
0.4100
0.4400
0.4100
0.4200
66,574
-0.01(-2.89%)
Apr 26, 2021
0.4000
0.4375
0.4000
0.4325
214,137
+0.00(+1.05%)
Apr 23, 2021
0.4330
0.4403
0.4236
0.4280
295,800
-0.01(-1.50%)
Apr 22, 2021
0.4303
0.4500
0.4259
0.4345
112,708
-0.01(-3.16%)
Apr 21, 2021
0.4010
0.4487
0.4010
0.4487
100,358
+0.01(+3.29%)
Apr 20, 2021
0.4860
0.4860
0.4250
0.4344
197,220
-0.02(-4.74%)
Apr 19, 2021
0.4455
0.5500
0.4440
0.4560
94,009
+0.00(+0.22%)
Apr 16, 2021
0.4500
0.4666
0.4500
0.4550
259,300
-0.00(-0.87%)
Apr 15, 2021
0.4500
0.4848
0.4500
0.4590
203,258
-0.00(-0.22%)
Apr 14, 2021
0.4600
0.4723
0.4337
0.4600
314,937
-0.00(-0.28%)
Apr 13, 2021
0.4625
0.4801
0.4550
0.4613
53,793
-0.00(-0.80%)
Apr 12, 2021
0.5137
0.5160
0.4549
0.4650
169,788
-0.04(-8.82%)
Apr 09, 2021
0.4765
0.5100
0.4762
0.5100
183,600
+0.02(+4.96%)
Apr 08, 2021
0.4550
0.4950
0.4523
0.4859
390,984
+0.02(+3.80%)
Apr 07, 2021
0.4540
0.4955
0.4540
0.4681
212,662
-0.01(-1.49%)
Apr 06, 2021
0.4900
0.4907
0.4700
0.4752
327,674
-0.02(-3.61%)
Apr 05, 2021
0.5000
0.5077
0.4845
0.4930
190,675
-0.01(-1.40%)
Apr 01, 2021
0.5039
0.5182
0.5000
0.5000
73,300
+0.00(+0.00%)
Mar 31, 2021
0.4850
0.5049
0.4768
0.5000
198,685
+0.03(+5.26%)
Mar 30, 2021
0.4975
0.4975
0.4506
0.4750
160,298
-0.01(-1.25%)
Mar 29, 2021
0.5065
0.5310
0.4717
0.4810
337,434
-0.00(-0.19%)
Mar 26, 2021
0.4600
0.5095
0.4600
0.4819
591,200
-0.02(-3.62%)
Mar 25, 2021
0.5200
0.5360
0.4866
0.5000
520,465
-0.02(-3.10%)
Mar 24, 2021
0.5560
0.5560
0.5160
0.5160
238,218
-0.01(-2.64%)
Mar 23, 2021
0.5100
0.5650
0.5100
0.5300
321,718
-0.02(-3.64%)
Mar 22, 2021
0.6000
0.6000
0.5500
0.5500
127,262
-0.01(-1.40%)
Mar 19, 2021
0.5467
0.5760
0.5340
0.5578
115,700
+0.00(+0.80%)
Mar 18, 2021
0.5446
0.5862
0.5438
0.5534
907,205
+0.01(+0.93%)
Mar 17, 2021
0.5600
0.5600
0.5339
0.5483
355,303
-0.01(-1.30%)
Mar 16, 2021
0.5471
0.5699
0.5382
0.5555
335,476
+0.01(+0.94%)
Mar 15, 2021
0.5350
0.6010
0.5350
0.5503
204,032
-0.02(-3.46%)
Mar 12, 2021
0.5210
0.5796
0.5100
0.5700
326,400
+0.05(+8.67%)
Mar 11, 2021
0.5350
0.5500
0.5130
0.5245
213,390
-0.01(-1.72%)
Mar 10, 2021
0.5400
0.5800
0.5150
0.5337
294,387
-0.01(-2.61%)
Mar 09, 2021
0.5475
0.5600
0.5260
0.5480
243,043
+0.02(+3.26%)
Mar 08, 2021
0.5130
0.5469
0.5100
0.5307
270,177
+0.02(+2.93%)
Mar 05, 2021
0.5100
0.5620
0.5025
0.5156
384,600
-0.01(-1.57%)
Mar 04, 2021
0.5500
0.5747
0.5200
0.5238
416,283
-0.04(-6.70%)
Mar 03, 2021
0.5500
0.5892
0.5500
0.5614
330,853
-0.00(-0.58%)
Mar 02, 2021
0.6050
0.6111
0.5647
0.5647
241,439
-0.02(-2.84%)
Mar 01, 2021
0.5455
0.5850
0.5250
0.5812
223,461
+0.05(+9.66%)
Feb 26, 2021
0.5630
0.5700
0.5295
0.5300
461,600
-0.04(-6.31%)
Feb 25, 2021
0.6200
0.6200
0.5600
0.5657
409,388
-0.03(-5.21%)
Feb 24, 2021
0.5930
0.6000
0.5709
0.5968
339,203
+0.00(+0.64%)
Feb 23, 2021
0.6270
0.6390
0.5508
0.5930
554,898
-0.02(-3.03%)
Feb 22, 2021
0.6440
0.6600
0.5900
0.6115
593,317
-0.04(-5.72%)
Feb 19, 2021
0.6050
0.6761
0.6000
0.6486
965,600
+0.05(+8.43%)
Feb 18, 2021
0.6295
0.6543
0.5910
0.5982
709,268
-0.04(-6.53%)
Feb 17, 2021
0.6650
0.7070
0.6300
0.6400
1,277,440
-0.12(-15.50%)
Feb 16, 2021
0.7764
0.7852
0.7200
0.7574
754,909
+0.03(+3.61%)
Feb 12, 2021
0.7725
0.8206
0.6935
0.7310
1,353,500
-0.07(-8.51%)
Feb 11, 2021
1.050
1.070
0.7900
0.7990
1,996,113
-0.20(-20.08%)
Feb 10, 2021
0.9511
1.010
0.8600
0.9998
1,924,820
+0.14(+16.36%)
Feb 09, 2021
0.6984
0.9028
0.6984
0.8592
2,035,904
+0.13(+17.67%)
Feb 08, 2021
0.7190
0.7380
0.6800
0.7302
614,350
+0.04(+5.83%)
Feb 05, 2021
0.7089
0.7200
0.6801
0.6900
353,100
-0.01(-1.15%)
Feb 04, 2021
0.6780
0.7000
0.6500
0.6980
422,839
+0.02(+3.65%)
Feb 03, 2021
0.6537
0.6854
0.6302
0.6734
661,335
+0.05(+8.26%)
Feb 02, 2021
0.5800
0.6400
0.5720
0.6220
583,604
+0.06(+11.07%)
Feb 01, 2021
0.5100
0.5810
0.5100
0.5600
466,587
+0.01(+1.82%)
Jan 29, 2021
0.5700
0.5918
0.5500
0.5500
405,000
-0.03(-4.89%)
Jan 28, 2021
0.5500
0.5950
0.5500
0.5783
427,925
-0.00(-0.29%)
Jan 27, 2021
0.5750
0.6400
0.5750
0.5800
381,928
-0.04(-5.69%)
Jan 26, 2021
0.6005
0.6498
0.5991
0.6150
457,874
+0.02(+2.65%)
Jan 25, 2021
0.6800
0.6808
0.5615
0.5991
1,032,525
-0.07(-10.34%)
Jan 22, 2021
0.6600
0.7000
0.6600
0.6682
419,500
-0.03(-4.15%)
Jan 21, 2021
0.7625
0.7625
0.6790
0.6971
381,575
-0.00(-0.41%)
Jan 20, 2021
0.7500
0.7733
0.6859
0.7000
681,813
-0.03(-4.12%)
Jan 19, 2021
0.6210
0.7327
0.6210
0.7301
717,750
+0.09(+13.79%)
Jan 15, 2021
0.7000
0.7000
0.6400
0.6416
620,800
-0.02(-2.79%)
Jan 14, 2021
0.6000
0.6663
0.6000
0.6600
940,204
+0.05(+8.79%)
Jan 13, 2021
0.5800
0.6080
0.5600
0.6067
656,682
+0.03(+5.62%)
Jan 12, 2021
0.5400
0.5900
0.5400
0.5744
906,388
+0.03(+4.68%)
Jan 11, 2021
0.4800
0.5518
0.4800
0.5487
850,737
+0.06(+11.71%)
Jan 08, 2021
0.4700
0.4961
0.4500
0.4912
530,700
+0.02(+4.87%)
Jan 07, 2021
0.4500
0.4900
0.4431
0.4684
502,715
-0.00(-0.59%)
Jan 06, 2021
0.3980
0.4831
0.3980
0.4712
873,623
+0.05(+12.19%)
Jan 05, 2021
0.4000
0.4250
0.3747
0.4200
890,049
+0.05(+12.09%)
Jan 04, 2021
0.3600
0.3860
0.3600
0.3747
636,809
+0.00(+0.64%)
Dec 31, 2020
0.3723
0.3723
0.3723
356,966
-0.00(-1.22%)
Dec 30, 2020
0.3670
0.3900
0.3670
0.3769
356,966
+0.01(+1.86%)
Dec 29, 2020
0.3590
0.3800
0.3590
0.3700
431,693
+0.00(+0.79%)
Dec 28, 2020
0.3900
0.3900
0.3591
0.3671
199,170
-0.02(-4.20%)
Dec 24, 2020
0.3850
0.3914
0.3700
0.3832
174,500
-0.01(-1.52%)
Dec 23, 2020
0.4039
0.4039
0.3640
0.3891
232,071
+0.00(+1.06%)
Dec 22, 2020
0.3900
0.3923
0.3789
0.3850
255,155
-0.01(-1.53%)
Dec 21, 2020
0.4000
0.4100
0.3900
0.3910
224,454
-0.01(-3.67%)
Dec 18, 2020
0.4175
0.4250
0.3983
0.4059
398,100
-0.01(-1.60%)
Dec 17, 2020
0.3998
0.4125
0.3996
0.4125
350,275
+0.01(+1.95%)
Dec 16, 2020
0.4085
0.4130
0.4000
0.4046
140,201
+0.00(+1.15%)
Dec 15, 2020
0.3984
0.4115
0.3983
0.4000
245,628
+0.01(+1.27%)
Dec 14, 2020
0.4080
0.4080
0.3919
0.3950
127,294
-0.01(-3.19%)
Dec 11, 2020
0.4250
0.4300
0.4000
0.4080
144,200
+0.00(+0.74%)
Dec 10, 2020
0.4105
0.4209
0.4000
0.4050
189,629
+0.01(+1.25%)
Dec 09, 2020
0.4273
0.4273
0.4000
0.4000
370,040
-0.02(-5.39%)
Dec 08, 2020
0.4246
0.4400
0.4135
0.4228
311,747
+0.00(+0.67%)
Dec 07, 2020
0.4300
0.4350
0.4121
0.4200
398,640
-0.01(-1.80%)
Dec 04, 2020
0.4252
0.4340
0.4099
0.4277
749,000
+0.02(+4.32%)
Dec 03, 2020
0.4198
0.4198
0.3911
0.4100
189,946
+0.00(+1.23%)
Dec 02, 2020
0.4060
0.4198
0.4017
0.4050
94,810
-0.00(-1.22%)
Dec 01, 2020
0.4200
0.4250
0.4010
0.4100
237,268
-0.01(-1.44%)
Nov 30, 2020
0.4000
0.4180
0.3906
0.4160
493,129
+0.02(+4.58%)
Nov 27, 2020
0.3750
0.4042
0.3600
0.3978
287,000
+0.02(+4.99%)
Nov 25, 2020
0.3700
0.3893
0.3668
0.3789
166,500
-0.00(-0.13%)
Nov 24, 2020
0.3400
0.3849
0.3400
0.3794
356,835
+0.03(+8.21%)
Nov 23, 2020
0.3607
0.3713
0.3464
0.3506
468,881
-0.01(-2.99%)
Nov 20, 2020
0.3700
0.3749
0.3562
0.3614
117,700
-0.00(-0.88%)
Nov 19, 2020
0.3550
0.3753
0.3550
0.3646
84,018
+0.00(+0.14%)
Nov 18, 2020
0.3550
0.3760
0.3550
0.3641
276,121
-0.01(-3.14%)
Nov 17, 2020
0.3552
0.3828
0.3552
0.3759
162,054
+0.01(+1.59%)
Nov 16, 2020
0.3700
0.3778
0.3457
0.3700
256,786
-0.00(-0.80%)
Nov 13, 2020
0.3630
0.3850
0.3630
0.3730
97,700
+0.00(+0.48%)
Nov 12, 2020
0.3900
0.3900
0.3530
0.3712
153,737
-0.02(-4.82%)
Nov 11, 2020
0.3700
0.4008
0.3512
0.3900
363,846
-0.03(-6.92%)
Nov 10, 2020
0.3945
0.4265
0.3945
0.4190
169,876
+0.01(+2.20%)
Nov 09, 2020
0.4300
0.4555
0.3980
0.4100
392,735
+0.00(+0.24%)
Nov 06, 2020
0.4129
0.4200
0.4000
0.4090
196,300
-0.01(-1.42%)
Nov 05, 2020
0.3730
0.4149
0.3730
0.4149
240,152
+0.03(+8.87%)
Nov 04, 2020
0.3812
0.3900
0.3700
0.3811
115,167
+0.02(+4.70%)
Nov 03, 2020
0.3756
0.3884
0.3640
0.3640
66,764
-0.02(-4.71%)
Nov 02, 2020
0.3565
0.3899
0.3565
0.3820
41,541
+0.01(+2.80%)
Oct 30, 2020
0.3825
0.3946
0.3708
0.3716
56,900
-0.02(-4.35%)
Oct 29, 2020
0.3890
0.4006
0.3640
0.3885
128,269
-0.01(-1.52%)
Oct 28, 2020
0.3880
0.4100
0.3880
0.3945
119,548
-0.01(-3.64%)
Oct 27, 2020
0.3830
0.4200
0.3830
0.4094
103,423
+0.01(+2.27%)
Oct 26, 2020
0.3980
0.4135
0.3980
0.4003
69,611
-0.01(-2.37%)
Oct 23, 2020
0.4100
0.4100
0.3900
0.4100
82,600
+0.00(+0.71%)
Oct 22, 2020
0.3850
0.4100
0.3850
0.4071
131,615
+0.01(+3.17%)
Oct 21, 2020
0.3983
0.4077
0.3936
0.3946
118,748
-0.01(-2.38%)
Oct 20, 2020
0.3840
0.4146
0.3840
0.4042
120,331
+0.01(+2.85%)
Oct 19, 2020
0.3707
0.4077
0.3707
0.3930
180,416
-0.00(-0.61%)
Oct 16, 2020
0.3815
0.4060
0.3690
0.3954
125,300
+0.01(+2.97%)
Oct 15, 2020
0.3760
0.4000
0.3760
0.3840
91,245
-0.02(-5.58%)
Oct 14, 2020
0.3998
0.4158
0.3890
0.4067
93,189
-0.00(-0.39%)
Oct 13, 2020
0.4000
0.4083
0.3902
0.4083
39,064
-0.01(-1.47%)
Oct 12, 2020
0.4200
0.4200
0.3450
0.4144
129,779
+0.02(+3.89%)
Oct 09, 2020
0.4370
0.4370
0.3852
0.3989
64,500
-0.01(-1.24%)
Oct 08, 2020
0.3845
0.4057
0.3725
0.4039
224,925
+0.03(+8.72%)
Oct 07, 2020
0.3520
0.3845
0.3520
0.3715
114,015
-0.00(-0.19%)
Oct 06, 2020
0.3615
0.3880
0.3530
0.3722
151,567
-0.01(-3.07%)
Oct 05, 2020
0.3450
0.3845
0.3450
0.3840
131,096
-0.00(-0.13%)
Oct 02, 2020
0.3505
0.3879
0.3410
0.3845
89,800
+0.01(+2.53%)
Oct 01, 2020
0.3630
0.3750
0.3600
0.3750
67,855
+0.01(+1.35%)
Sep 30, 2020
0.3640
0.3938
0.3640
0.3700
79,549
-0.00(-0.86%)
Sep 29, 2020
0.3200
0.3998
0.3200
0.3732
192,149
+0.03(+7.71%)
Sep 28, 2020
0.3394
0.3550
0.3377
0.3465
226,628
-0.01(-3.27%)
Sep 25, 2020
0.3780
0.3780
0.3451
0.3582
59,900
+0.01(+2.90%)
Sep 24, 2020
0.3504
0.3707
0.3451
0.3481
86,196
-0.01(-3.57%)
Sep 23, 2020
0.3711
0.3741
0.3505
0.3610
126,234
-0.02(-4.87%)
Sep 22, 2020
0.3480
0.3840
0.3480
0.3795
106,060
-0.00(-0.65%)
Sep 21, 2020
0.3650
0.3886
0.3600
0.3820
295,990
-0.01(-1.75%)
Sep 18, 2020
0.3800
0.3923
0.3800
0.3888
56,100
-0.00(-0.23%)
Sep 17, 2020
0.3700
0.3935
0.3700
0.3897
64,577
-0.00(-1.09%)
Sep 16, 2020
0.3889
0.3999
0.3850
0.3940
28,079
-0.01(-1.50%)
Sep 15, 2020
0.3850
0.4103
0.3850
0.4000
100,480
+0.01(+2.04%)
Sep 14, 2020
0.3760
0.4038
0.3700
0.3920
167,135
-0.01(-2.00%)
Sep 11, 2020
0.4070
0.4070
0.3800
0.4000
47,100
+0.00(+0.28%)
Sep 10, 2020
0.3755
0.3997
0.3755
0.3989
118,288
+0.01(+1.89%)
Sep 09, 2020
0.3900
0.4029
0.3660
0.3915
104,498
+0.00(+0.93%)
Sep 08, 2020
0.3620
0.4000
0.3620
0.3879
82,724
-0.01(-1.80%)
Sep 04, 2020
0.4162
0.4162
0.3800
0.3950
160,000
+0.00(+0.00%)
Sep 03, 2020
0.3930
0.4288
0.3930
0.3950
248,697
-0.02(-4.52%)
Sep 02, 2020
0.3765
0.4184
0.3765
0.4137
194,403
+0.00(+0.90%)
Sep 01, 2020
0.4151
0.4350
0.4020
0.4100
226,644
-0.01(-2.40%)
Aug 31, 2020
0.3765
0.4300
0.3765
0.4201
232,689
+0.02(+5.02%)
Aug 28, 2020
0.3650
0.4020
0.3650
0.4000
132,800
+0.01(+3.20%)
Aug 27, 2020
0.3710
0.3920
0.3710
0.3876
141,861
+0.00(+0.65%)
Aug 26, 2020
0.3671
0.3989
0.3671
0.3851
118,710
-0.00(-1.26%)
Aug 25, 2020
0.3900
0.4027
0.3762
0.3900
261,994
-0.01(-1.64%)
Aug 24, 2020
0.3990
0.4350
0.3902
0.3965
166,832
-0.02(-5.60%)
Aug 21, 2020
0.3950
0.4286
0.3950
0.4200
107,300
+0.00(+0.00%)
Aug 20, 2020
0.3945
0.4243
0.3921
0.4200
105,629
-0.00(-0.05%)
Aug 19, 2020
0.4400
0.4400
0.4130
0.4202
181,148
-0.01(-3.40%)
Aug 18, 2020
0.4111
0.4400
0.4060
0.4350
76,754
+0.02(+4.52%)
Aug 17, 2020
0.4190
0.4580
0.4110
0.4162
129,189
-0.01(-2.73%)
Aug 14, 2020
0.4180
0.4455
0.4180
0.4279
293,300
-0.00(-0.49%)
Aug 13, 2020
0.3950
0.4700
0.3950
0.4300
707,653
+0.02(+5.42%)
Aug 12, 2020
0.4350
0.4557
0.3828
0.4079
395,432
-0.03(-6.23%)
Aug 11, 2020
0.4339
0.4999
0.4339
0.4350
332,641
-0.02(-3.72%)
Aug 10, 2020
0.4255
0.4700
0.4210
0.4518
223,100
+0.02(+3.77%)
Aug 07, 2020
0.4286
0.4484
0.4286
0.4354
102,600
-0.01(-1.65%)
Aug 06, 2020
0.4595
0.5000
0.4171
0.4427
323,469
-0.05(-10.33%)
Aug 05, 2020
0.5050
0.5050
0.4778
0.4937
123,594
+0.01(+2.85%)
Aug 04, 2020
0.4620
0.5045
0.4620
0.4800
216,406
-0.02(-3.03%)
Aug 03, 2020
0.5500
0.5500
0.4500
0.4950
157,401
+0.00(+0.02%)
Jul 31, 2020
0.4795
0.5148
0.4795
0.4949
199,800
+0.00(+0.55%)
Jul 30, 2020
0.5195
0.5200
0.4793
0.4922
289,695
-0.01(-2.46%)
Jul 29, 2020
0.5500
0.5500
0.5041
0.5046
323,728
-0.01(-2.87%)
Jul 28, 2020
0.4680
0.5200
0.4680
0.5195
430,007
+0.04(+9.21%)
Jul 27, 2020
0.4420
0.4836
0.4420
0.4757
186,434
+0.01(+2.41%)
Jul 24, 2020
0.4120
0.4890
0.4120
0.4645
477,500
+0.05(+11.87%)
Jul 23, 2020
0.4070
0.4200
0.4040
0.4152
59,085
+0.00(+0.05%)
Jul 22, 2020
0.4292
0.4400
0.4100
0.4150
111,723
-0.02(-3.87%)
Jul 21, 2020
0.4260
0.4500
0.4144
0.4317
235,877
+0.00(+0.40%)
Jul 20, 2020
0.4228
0.4380
0.4010
0.4300
155,822
+0.01(+2.38%)
Jul 17, 2020
0.3999
0.4300
0.3854
0.4200
443,300
+0.02(+6.33%)
Jul 16, 2020
0.3600
0.4010
0.3600
0.3950
104,427
+0.00(+0.33%)
Jul 15, 2020
0.3797
0.4000
0.3797
0.3937
146,355
+0.01(+3.44%)
Jul 14, 2020
0.3768
0.3973
0.3660
0.3806
171,436
+0.00(+0.16%)
Jul 13, 2020
0.3600
0.3980
0.3600
0.3800
159,659
+0.00(+0.00%)
Jul 10, 2020
0.3555
0.3800
0.3555
0.3800
261,900
+0.03(+7.86%)
Jul 09, 2020
0.3395
0.3616
0.3320
0.3523
293,231
+0.01(+3.16%)
Jul 08, 2020
0.3400
0.3500
0.3270
0.3415
130,778
-0.00(-0.18%)
Jul 07, 2020
0.3200
0.3660
0.3200
0.3421
132,275
-0.01(-2.03%)
Jul 06, 2020
0.3738
0.3797
0.3347
0.3492
907,121
-0.02(-4.35%)
Jul 02, 2020
0.3700
0.3700
0.3560
0.3651
156,700
+0.00(+0.03%)
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.