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
Galenfeha Inc
(OP:
GLFH
)
0.0200
UNCHANGED
Streaming Delayed Price
Updated: 12:56 PM EDT, May 20, 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 30, 2020
0.0130
0.0130
0.0130
0
+0.00(+32.65%)
Jun 26, 2020
0.0098
0.0098
0.0098
0
+0.00(+25.64%)
Jun 24, 2020
0.0078
0.0078
0.0078
0
-0.01(-42.22%)
Jun 23, 2020
0.0102
0.0135
0.0102
0.0135
20,925
+0.00(+0.00%)
Jun 19, 2020
0.0135
0.0135
0.0135
0
+0.00(+0.00%)
Jun 18, 2020
0.0106
0.0135
0.0106
0.0135
10,320
+0.00(+32.35%)
Jun 17, 2020
0.0112
0.0135
0.0102
0.0102
90,000
-0.00(-23.88%)
Jun 15, 2020
0.0134
0.0134
0.0134
0
-0.00(-6.94%)
Jun 12, 2020
0.0102
0.0145
0.0102
0.0144
21,400
-0.00(-0.69%)
Jun 11, 2020
0.0145
0.0145
0.0145
0.0145
3,483
+0.00(+11.54%)
Jun 10, 2020
0.0160
0.0160
0.0130
0.0130
60,000
-0.00(-10.34%)
Jun 09, 2020
0.0131
0.0180
0.0131
0.0145
36,306
+0.00(+11.54%)
Jun 08, 2020
0.0130
0.0130
0.0130
0.0130
8,020
+0.00(+18.18%)
Jun 05, 2020
0.0110
0.0110
0.0110
0.0110
18,100
-0.01(-35.29%)
Jun 04, 2020
0.0120
0.0170
0.0120
0.0170
5,610
-0.00(-5.03%)
Jun 02, 2020
0.0179
0.0179
0.0179
0
+0.01(+75.49%)
Jun 01, 2020
0.0102
0.0102
0.0102
0.0102
1,518
-0.01(-43.33%)
May 28, 2020
0.0180
0.0180
0.0180
0
+0.01(+63.64%)
May 27, 2020
0.0110
0.0110
0.0110
0.0110
63,550
+0.00(+0.00%)
May 26, 2020
0.0121
0.0121
0.0110
0.0110
8,357
-0.01(-42.11%)
May 22, 2020
0.0170
0.0191
0.0170
0.0190
41,000
+0.00(+18.75%)
May 21, 2020
0.0170
0.0170
0.0120
0.0160
33,175
-0.00(-5.88%)
May 19, 2020
0.0170
0.0170
0.0170
0
+0.00(+6.25%)
May 18, 2020
0.0150
0.0170
0.0150
0.0160
45,807
+0.00(+6.67%)
May 15, 2020
0.0130
0.0150
0.0130
0.0150
58,800
+0.00(+25.00%)
May 14, 2020
0.0130
0.0170
0.0120
0.0120
120,000
-0.01(-45.45%)
May 13, 2020
0.0170
0.0220
0.0120
0.0220
7,576
+0.01(+46.67%)
May 12, 2020
0.0121
0.0150
0.0121
0.0150
6,000
-0.00(-21.05%)
May 08, 2020
0.0190
0.0190
0.0190
0
-0.00(-9.52%)
May 07, 2020
0.0122
0.0210
0.0121
0.0210
40,010
-0.00(-4.55%)
May 05, 2020
0.0220
0.0220
0.0220
0
+0.00(+0.00%)
May 04, 2020
0.0220
0.0220
0.0220
0.0220
3,000
+0.00(+0.00%)
Apr 30, 2020
0.0220
0.0220
0.0220
0
+0.00(+18.92%)
Apr 29, 2020
0.0220
0.0220
0.0101
0.0185
51,520
-0.00(-15.91%)
Apr 28, 2020
0.0210
0.0220
0.0210
0.0220
10,201
+0.00(+10.00%)
Apr 27, 2020
0.0110
0.0200
0.0109
0.0200
332,465
+0.01(+100.00%)
Apr 24, 2020
0.0130
0.0130
0.0100
0.0100
45,000
-0.00(-23.08%)
Apr 23, 2020
0.0130
0.0130
0.0130
0.0130
3,500
+0.00(+0.00%)
Apr 22, 2020
0.0120
0.0130
0.0120
0.0130
25,166
+0.00(+8.33%)
Apr 20, 2020
0.0120
0.0120
0.0120
0
+0.00(+0.00%)
Apr 17, 2020
0.0075
0.0120
0.0075
0.0120
70,500
+0.01(+140.00%)
Apr 16, 2020
0.0027
0.0050
0.0027
0.0050
261,175
-0.01(-61.54%)
Apr 15, 2020
0.0100
0.0139
0.0100
0.0130
45,600
-0.00(-7.14%)
Apr 14, 2020
0.0120
0.0140
0.0120
0.0140
63,000
-0.00(-25.53%)
Apr 13, 2020
0.0163
0.0188
0.0106
0.0188
186,816
+0.00(+10.59%)
Apr 09, 2020
0.0110
0.0170
0.0101
0.0170
169,700
+0.01(+277.78%)
Apr 08, 2020
0.0045
0.0045
0.0045
0.0045
3,000
-0.01(-59.09%)
Apr 07, 2020
0.0100
0.0110
0.0088
0.0110
63,308
+0.00(+10.00%)
Apr 06, 2020
0.0100
0.0100
0.0100
0.0100
54,317
+0.00(+0.00%)
Apr 03, 2020
0.0100
0.0101
0.0100
0.0100
80,000
+0.00(+0.00%)
Apr 02, 2020
0.0100
0.0108
0.0100
0.0100
60,350
+0.00(+0.00%)
Mar 31, 2020
0.0100
0.0100
0.0100
0
-0.00(-9.09%)
Mar 30, 2020
0.0100
0.0110
0.0100
0.0110
50,025
+0.00(+10.00%)
Mar 27, 2020
0.0100
0.0106
0.0100
0.0100
70,000
+0.00(+13.64%)
Mar 26, 2020
0.0103
0.0103
0.0023
0.0088
38,498
-0.00(-26.67%)
Mar 25, 2020
0.0125
0.0125
0.0120
0.0120
40,875
-0.00(-7.69%)
Mar 24, 2020
0.0130
0.0140
0.0130
0.0130
11,971
+0.00(+0.00%)
Mar 23, 2020
0.0130
0.0130
0.0130
0.0130
8,609
+0.00(+8.33%)
Mar 20, 2020
0.0110
0.0120
0.0110
0.0120
17,800
+0.00(+4.35%)
Mar 19, 2020
0.0120
0.0120
0.0110
0.0115
44,000
+0.00(+4.55%)
Mar 18, 2020
0.0140
0.0150
0.0100
0.0110
673,500
-0.00(-26.67%)
Mar 17, 2020
0.0150
0.0160
0.0142
0.0150
42,550
+0.00(+3.45%)
Mar 16, 2020
0.0120
0.0150
0.0120
0.0145
120,000
+0.00(+40.78%)
Mar 13, 2020
0.0200
0.0200
0.0103
0.0103
76,400
-0.01(-48.50%)
Mar 12, 2020
0.0200
0.0200
0.0200
0.0200
75,000
-0.00(-5.21%)
Mar 11, 2020
0.0236
0.0260
0.0211
0.0211
293,224
+0.00(+0.96%)
Mar 10, 2020
0.0241
0.0252
0.0209
0.0209
80,276
-0.00(-16.40%)
Mar 05, 2020
0.0250
0.0250
0.0250
0
-0.00(-6.02%)
Mar 03, 2020
0.0266
0.0266
0.0266
0
+0.00(+6.40%)
Mar 02, 2020
0.0211
0.0250
0.0211
0.0250
20,800
+0.00(+0.40%)
Feb 28, 2020
0.0279
0.0279
0.0210
0.0249
93,000
-0.00(-10.75%)
Feb 27, 2020
0.0208
0.0279
0.0208
0.0279
40,602
+0.01(+21.83%)
Feb 26, 2020
0.0215
0.0229
0.0215
0.0229
11,618
+0.00(+7.01%)
Feb 25, 2020
0.0300
0.0300
0.0214
0.0214
182,434
-0.01(-22.46%)
Feb 24, 2020
0.0276
0.0276
0.0276
0.0276
1,666
+0.00(+2.60%)
Feb 21, 2020
0.0269
0.0269
0.0269
0.0269
4,200
+0.00(+6.75%)
Feb 20, 2020
0.0252
0.0252
0.0252
0.0252
200
-0.00(-0.40%)
Feb 18, 2020
0.0253
0.0253
0.0253
0
+0.00(+7.20%)
Feb 14, 2020
0.0236
0.0236
0.0236
0.0236
3,800
-0.00(-8.17%)
Feb 13, 2020
0.0229
0.0257
0.0214
0.0257
21,524
+0.00(+2.80%)
Feb 12, 2020
0.0270
0.0299
0.0202
0.0250
99,380
+0.00(+0.00%)
Feb 11, 2020
0.0251
0.0251
0.0250
0.0250
600
+0.00(+0.00%)
Feb 10, 2020
0.0250
0.0250
0.0250
0.0250
4,300
+0.00(+0.00%)
Feb 07, 2020
0.0250
0.0290
0.0250
0.0250
36,600
+0.00(+0.00%)
Feb 06, 2020
0.0250
0.0250
0.0250
0.0250
763
+0.00(+0.00%)
Feb 05, 2020
0.0243
0.0280
0.0243
0.0250
106,001
+0.00(+2.88%)
Feb 04, 2020
0.0243
0.0243
0.0243
0.0243
1,000
+0.00(+0.00%)
Feb 03, 2020
0.0243
0.0243
0.0243
0.0243
88,560
-0.00(-8.99%)
Jan 31, 2020
0.0243
0.0267
0.0243
0.0267
21,400
+0.00(+9.88%)
Jan 30, 2020
0.0290
0.0290
0.0243
0.0243
13,334
-0.00(-13.21%)
Jan 29, 2020
0.0280
0.0280
0.0280
0.0280
10,000
+0.00(+8.11%)
Jan 28, 2020
0.0259
0.0259
0.0259
0.0259
12,000
-0.00(-3.00%)
Jan 27, 2020
0.0241
0.0278
0.0240
0.0267
187,399
+0.00(+6.80%)
Jan 23, 2020
0.0250
0.0250
0.0250
0
+0.00(+22.55%)
Jan 22, 2020
0.0205
0.0205
0.0204
0.0204
30,000
-0.00(-19.37%)
Jan 17, 2020
0.0253
0.0253
0.0253
0
+0.00(+1.20%)
Jan 16, 2020
0.0299
0.0300
0.0250
0.0250
67,685
-0.00(-16.67%)
Jan 15, 2020
0.0319
0.0319
0.0300
0.0300
52,100
+0.00(+11.11%)
Jan 14, 2020
0.0260
0.0270
0.0260
0.0270
65,555
+0.00(+0.00%)
Jan 13, 2020
0.0250
0.0270
0.0250
0.0270
71,000
+0.00(+8.00%)
Jan 10, 2020
0.0243
0.0250
0.0243
0.0250
7,400
+0.00(+0.00%)
Jan 09, 2020
0.0250
0.0280
0.0243
0.0250
56,400
+0.01(+25.00%)
Jan 06, 2020
0.0200
0.0200
0.0200
0
-0.01(-28.32%)
Jan 02, 2020
0.0279
0.0279
0.0279
0
-0.00(-2.79%)
Dec 31, 2019
0.0287
0.0287
0.0287
0.0287
3,000
+0.01(+43.50%)
Dec 30, 2019
0.0244
0.0250
0.0200
0.0200
80,062
-0.00(-19.35%)
Dec 26, 2019
0.0248
0.0248
0.0248
0
-0.00(-14.19%)
Dec 24, 2019
0.0278
0.0290
0.0200
0.0289
182,100
+0.01(+39.61%)
Dec 23, 2019
0.0250
0.0260
0.0207
0.0207
62,541
-0.00(-9.61%)
Dec 20, 2019
0.0250
0.0250
0.0229
0.0229
9,400
-0.00(-8.40%)
Dec 19, 2019
0.0207
0.0250
0.0207
0.0250
40,600
+0.00(+21.95%)
Dec 18, 2019
0.0205
0.0205
0.0205
0.0205
3,000
-0.00(-12.39%)
Dec 16, 2019
0.0234
0.0234
0.0234
0
-0.00(-6.40%)
Dec 13, 2019
0.0228
0.0250
0.0205
0.0250
64,500
-0.00(-5.66%)
Dec 12, 2019
0.0359
0.0359
0.0200
0.0265
773,710
-0.01(-26.39%)
Dec 11, 2019
0.0255
0.0360
0.0255
0.0360
10,994
+0.00(+0.00%)
Dec 10, 2019
0.0359
0.0360
0.0339
0.0360
38,800
+0.00(+0.00%)
Dec 09, 2019
0.0360
0.0360
0.0360
0.0360
6,944
+0.00(+13.21%)
Dec 06, 2019
0.0318
0.0318
0.0318
0.0318
5,500
-0.01(-14.05%)
Dec 05, 2019
0.0271
0.0370
0.0250
0.0370
58,500
+0.00(+6.02%)
Dec 04, 2019
0.0310
0.0370
0.0310
0.0349
36,000
-0.00(-0.29%)
Dec 03, 2019
0.0260
0.0370
0.0260
0.0350
274,752
+0.00(+7.69%)
Dec 02, 2019
0.0300
0.0325
0.0250
0.0325
111,356
+0.00(+7.97%)
Nov 29, 2019
0.0212
0.0301
0.0212
0.0301
16,000
-0.00(-13.75%)
Nov 27, 2019
0.0201
0.0349
0.0201
0.0349
251,700
+0.01(+56.50%)
Nov 26, 2019
0.0223
0.0223
0.0223
0.0223
6,000
-0.00(-6.30%)
Nov 22, 2019
0.0238
0.0238
0.0238
0
-0.00(-16.20%)
Nov 21, 2019
0.0201
0.0284
0.0201
0.0284
39,832
+0.01(+27.35%)
Nov 19, 2019
0.0223
0.0223
0.0223
0
+0.00(+0.00%)
Nov 18, 2019
0.0270
0.0270
0.0223
0.0223
58,230
-0.01(-27.83%)
Nov 15, 2019
0.0309
0.0309
0.0309
0.0309
5,000
-0.00(-11.71%)
Nov 11, 2019
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Nov 08, 2019
0.0223
0.0350
0.0223
0.0350
1,500
+0.01(+56.95%)
Nov 07, 2019
0.0349
0.0349
0.0223
0.0223
82,200
-0.01(-35.92%)
Nov 06, 2019
0.0300
0.0348
0.0300
0.0348
23,400
+0.01(+20.83%)
Nov 05, 2019
0.0301
0.0330
0.0261
0.0288
43,300
-0.01(-17.71%)
Nov 04, 2019
0.0350
0.0350
0.0350
0.0350
2,771
+0.00(+0.00%)
Nov 01, 2019
0.0310
0.0390
0.0300
0.0350
71,100
-0.00(-12.50%)
Oct 30, 2019
0.0400
0.0400
0.0400
0
+0.00(+4.44%)
Oct 29, 2019
0.0380
0.0383
0.0380
0.0383
13,000
-0.01(-14.89%)
Oct 25, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Oct 24, 2019
0.0300
0.0460
0.0300
0.0450
53,000
+0.00(+12.50%)
Oct 23, 2019
0.0400
0.0400
0.0400
0.0400
11,500
+0.00(+0.00%)
Oct 22, 2019
0.0500
0.0500
0.0400
0.0400
14,567
-0.00(-11.11%)
Oct 21, 2019
0.0400
0.0450
0.0385
0.0450
61,933
+0.01(+28.57%)
Oct 18, 2019
0.0350
0.0350
0.0350
0.0350
7,200
+0.01(+25.00%)
Oct 17, 2019
0.0340
0.0340
0.0231
0.0280
143,730
-0.01(-30.00%)
Oct 16, 2019
0.0350
0.0400
0.0350
0.0400
67,900
+0.01(+21.58%)
Oct 15, 2019
0.0405
0.0410
0.0329
0.0329
19,000
-0.01(-15.64%)
Oct 09, 2019
0.0390
0.0390
0.0390
0
-0.01(-13.33%)
Oct 08, 2019
0.0348
0.0450
0.0348
0.0450
32,717
+0.00(+0.00%)
Oct 07, 2019
0.0450
0.0450
0.0450
0.0450
13,100
+0.00(+1.81%)
Oct 04, 2019
0.0400
0.0442
0.0400
0.0442
50,000
+0.00(+10.50%)
Oct 03, 2019
0.0450
0.0450
0.0400
0.0400
40,045
+0.00(+0.00%)
Oct 02, 2019
0.0400
0.0400
0.0400
0.0400
34,114
+0.00(+0.00%)
Sep 27, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Sep 26, 2019
0.0400
0.0485
0.0400
0.0400
48,085
-0.01(-18.37%)
Sep 25, 2019
0.0465
0.0490
0.0465
0.0490
4,830
+0.01(+22.50%)
Sep 24, 2019
0.0430
0.0430
0.0400
0.0400
52,000
-0.01(-24.53%)
Sep 20, 2019
0.0530
0.0530
0.0530
0
+0.00(+0.00%)
Sep 19, 2019
0.0530
0.0530
0.0519
0.0530
40,000
+0.01(+17.78%)
Sep 18, 2019
0.0530
0.0530
0.0430
0.0450
55,484
-0.01(-15.09%)
Sep 17, 2019
0.0430
0.0530
0.0430
0.0530
21,010
+0.00(+6.00%)
Sep 16, 2019
0.0500
0.0500
0.0500
0.0500
14,300
-0.00(-4.76%)
Sep 13, 2019
0.0500
0.0525
0.0500
0.0525
26,600
-0.00(-3.31%)
Sep 12, 2019
0.0530
0.0543
0.0500
0.0543
30,700
-0.00(-1.27%)
Sep 11, 2019
0.0472
0.0550
0.0312
0.0550
337,484
+0.01(+12.94%)
Sep 10, 2019
0.0400
0.0487
0.0311
0.0487
61,700
-0.00(-4.51%)
Sep 09, 2019
0.0500
0.0585
0.0432
0.0510
162,540
+0.01(+13.33%)
Sep 05, 2019
0.0450
0.0450
0.0450
0
+0.01(+23.97%)
Sep 04, 2019
0.0500
0.0570
0.0363
0.0363
119,921
-0.01(-27.40%)
Sep 03, 2019
0.0517
0.0517
0.0500
0.0500
28,000
-0.00(-9.09%)
Aug 30, 2019
0.0450
0.0570
0.0450
0.0550
256,100
+0.01(+22.22%)
Aug 29, 2019
0.0329
0.0450
0.0311
0.0450
90,913
-0.01(-10.00%)
Aug 28, 2019
0.0500
0.0500
0.0500
0.0500
1,000
+0.01(+25.00%)
Aug 27, 2019
0.0440
0.0440
0.0400
0.0400
130,593
-0.00(-11.11%)
Aug 26, 2019
0.0450
0.0450
0.0450
0.0450
593
+0.00(+2.27%)
Aug 23, 2019
0.0500
0.0500
0.0440
0.0440
55,500
-0.00(-3.93%)
Aug 22, 2019
0.0460
0.0460
0.0450
0.0458
27,575
-0.00(-2.55%)
Aug 21, 2019
0.0470
0.0470
0.0470
0.0470
11,450
-0.01(-10.48%)
Aug 20, 2019
0.0525
0.0525
0.0525
0.0525
1,000
+0.00(+9.37%)
Aug 19, 2019
0.0500
0.0500
0.0480
0.0480
114,000
-0.00(-4.00%)
Aug 15, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Aug 14, 2019
0.0500
0.0500
0.0450
0.0500
186,651
+0.00(+0.00%)
Aug 13, 2019
0.0400
0.0500
0.0400
0.0500
106,308
+0.00(+0.00%)
Aug 12, 2019
0.0420
0.0500
0.0420
0.0500
52,000
+0.01(+13.64%)
Aug 09, 2019
0.0400
0.0440
0.0400
0.0440
75,100
+0.00(+10.00%)
Aug 08, 2019
0.0350
0.0440
0.0301
0.0400
350,671
+0.00(+14.29%)
Aug 07, 2019
0.0220
0.0370
0.0220
0.0350
331,268
+0.01(+16.67%)
Aug 06, 2019
0.0210
0.0300
0.0210
0.0300
43,754
+0.01(+42.86%)
Aug 05, 2019
0.0251
0.0251
0.0205
0.0210
280,114
-0.01(-28.57%)
Aug 02, 2019
0.0290
0.0294
0.0290
0.0294
14,600
-0.01(-22.22%)
Jul 31, 2019
0.0378
0.0378
0.0378
0
+0.00(+2.16%)
Jul 30, 2019
0.0450
0.0450
0.0240
0.0370
73,900
-0.00(-5.13%)
Jul 29, 2019
0.0400
0.0400
0.0390
0.0390
22,257
-0.00(-2.50%)
Jul 26, 2019
0.0355
0.0405
0.0338
0.0400
964,200
+0.01(+22.70%)
Jul 25, 2019
0.0304
0.0350
0.0303
0.0326
60,000
+0.00(+2.19%)
Jul 24, 2019
0.0276
0.0319
0.0251
0.0319
11,000
+0.00(+0.00%)
Jul 23, 2019
0.0320
0.0320
0.0190
0.0319
102,660
-0.00(-0.31%)
Jul 22, 2019
0.0303
0.0320
0.0300
0.0320
73,144
+0.00(+6.67%)
Jul 19, 2019
0.0280
0.0300
0.0280
0.0300
52,200
+0.00(+7.14%)
Jul 18, 2019
0.0280
0.0280
0.0280
0.0280
139,505
+0.00(+7.69%)
Jul 17, 2019
0.0315
0.0315
0.0234
0.0260
165,400
-0.01(-23.30%)
Jul 16, 2019
0.0200
0.0339
0.0178
0.0339
1,335,199
+0.01(+73.85%)
Jul 15, 2019
0.0223
0.0300
0.0180
0.0195
2,569,800
-0.01(-39.06%)
Jul 12, 2019
0.0300
0.0320
0.0300
0.0320
20,000
-0.00(-8.57%)
Jul 11, 2019
0.0301
0.0350
0.0300
0.0350
46,474
+0.00(+0.00%)
Jul 10, 2019
0.0301
0.0350
0.0300
0.0350
19,416
+0.00(+7.69%)
Jul 09, 2019
0.0333
0.0350
0.0300
0.0325
37,200
+0.00(+0.00%)
Jul 08, 2019
0.0287
0.0350
0.0287
0.0325
126,555
+0.00(+7.97%)
Jul 05, 2019
0.0300
0.0398
0.0246
0.0301
5,500
+0.01(+34.98%)
Jul 03, 2019
0.0223
0.0223
0.0223
0.0223
3,900
-0.01(-25.67%)
Jul 02, 2019
0.0250
0.0398
0.0230
0.0300
92,200
-0.01(-24.62%)
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.