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
Two Hands Corp
(OP:
TWOH
)
0.0003
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 24, 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 (%)
Jul 31, 2019
0.0415
0.0540
0.0390
0.0390
6,027,079
-0.00(-5.57%)
Jul 30, 2019
0.0449
0.0449
0.0382
0.0413
1,372,768
-0.00(-8.02%)
Jul 29, 2019
0.0395
0.0469
0.0370
0.0449
580,705
+0.00(+8.19%)
Jul 26, 2019
0.0415
0.0439
0.0400
0.0415
394,400
-0.00(-5.47%)
Jul 25, 2019
0.0440
0.0440
0.0420
0.0439
133,269
+0.00(+3.29%)
Jul 24, 2019
0.0414
0.0439
0.0410
0.0425
376,567
+0.00(+6.25%)
Jul 23, 2019
0.0450
0.0450
0.0395
0.0400
1,070,250
-0.00(-6.98%)
Jul 22, 2019
0.0460
0.0500
0.0420
0.0430
567,262
-0.00(-4.44%)
Jul 19, 2019
0.0629
0.0649
0.0450
0.0450
1,455,300
-0.02(-26.83%)
Jul 18, 2019
0.1000
0.1000
0.0600
0.0615
3,878,139
+0.00(+6.03%)
Jul 17, 2019
0.0570
0.0640
0.0535
0.0580
759,091
+0.01(+18.13%)
Jul 16, 2019
0.0405
0.0558
0.0405
0.0491
203,827
+0.01(+16.63%)
Jul 15, 2019
0.0406
0.0500
0.0406
0.0421
100,389
-0.00(-6.24%)
Jul 12, 2019
0.0448
0.0480
0.0400
0.0449
98,500
-0.01(-10.20%)
Jul 11, 2019
0.0500
0.0550
0.0400
0.0500
125,695
+0.00(+6.38%)
Jul 10, 2019
0.0400
0.0480
0.0390
0.0470
216,112
+0.00(+6.82%)
Jul 09, 2019
0.0500
0.0583
0.0390
0.0440
613,443
-0.01(-16.98%)
Jul 08, 2019
0.0565
0.0649
0.0500
0.0530
690,040
-0.01(-8.62%)
Jul 05, 2019
0.0649
0.0649
0.0500
0.0580
376,000
+0.00(+6.42%)
Jul 03, 2019
0.0649
0.0649
0.0500
0.0545
217,800
-0.00(-6.03%)
Jul 02, 2019
0.0700
0.0700
0.0580
0.0580
173,628
-0.01(-10.77%)
Jul 01, 2019
0.0650
0.0805
0.0600
0.0650
204,542
-0.00(-5.80%)
Jun 28, 2019
0.0700
0.0805
0.0613
0.0690
579,500
-0.00(-4.17%)
Jun 27, 2019
0.0780
0.0790
0.0648
0.0720
1,621,456
+0.01(+17.46%)
Jun 26, 2019
0.0780
0.0780
0.0600
0.0613
785,196
-0.02(-20.39%)
Jun 25, 2019
0.0697
0.0770
0.0655
0.0770
377,474
+0.01(+16.67%)
Jun 24, 2019
0.0720
0.0720
0.0610
0.0660
498,423
-0.00(-2.94%)
Jun 21, 2019
0.0650
0.0720
0.0650
0.0680
637,700
+0.00(+4.62%)
Jun 20, 2019
0.0700
0.0720
0.0637
0.0650
257,758
-0.00(-0.15%)
Jun 19, 2019
0.0620
0.0665
0.0590
0.0651
401,856
+0.00(+7.07%)
Jun 18, 2019
0.0570
0.0620
0.0570
0.0608
295,082
+0.00(+6.67%)
Jun 17, 2019
0.0550
0.0600
0.0437
0.0570
845,297
+0.01(+14.00%)
Jun 14, 2019
0.0440
0.0500
0.0440
0.0500
99,300
+0.01(+13.64%)
Jun 13, 2019
0.0435
0.0480
0.0435
0.0440
6,770
-0.01(-19.12%)
Jun 12, 2019
0.0390
0.0554
0.0390
0.0544
20,500
+0.00(+8.80%)
Jun 11, 2019
0.0501
0.0558
0.0500
0.0500
53,799
-0.00(-0.20%)
Jun 10, 2019
0.0500
0.0550
0.0460
0.0501
241,500
-0.00(-3.65%)
Jun 07, 2019
0.0490
0.0520
0.0490
0.0520
28,200
+0.00(+2.97%)
Jun 06, 2019
0.0490
0.0505
0.0490
0.0505
99,708
+0.00(+1.00%)
Jun 05, 2019
0.0470
0.0500
0.0451
0.0500
122,377
+0.00(+5.26%)
Jun 04, 2019
0.0450
0.0480
0.0381
0.0475
66,343
-0.00(-0.84%)
Jun 03, 2019
0.0460
0.0500
0.0361
0.0479
285,468
+0.00(+4.13%)
May 31, 2019
0.0469
0.0529
0.0460
0.0460
188,400
-0.00(-9.80%)
May 30, 2019
0.0469
0.0510
0.0468
0.0510
109,656
+0.00(+0.00%)
May 29, 2019
0.0530
0.0530
0.0460
0.0510
165,342
-0.00(-4.67%)
May 28, 2019
0.0500
0.0540
0.0480
0.0535
246,197
-0.00(-5.31%)
May 24, 2019
0.0500
0.0568
0.0470
0.0565
194,600
-0.00(-0.53%)
May 23, 2019
0.0500
0.0568
0.0460
0.0568
130,866
+0.00(+5.58%)
May 22, 2019
0.0570
0.0570
0.0460
0.0538
79,553
-0.00(-3.93%)
May 21, 2019
0.0500
0.0590
0.0460
0.0560
64,725
-0.00(-1.75%)
May 20, 2019
0.0505
0.0570
0.0460
0.0570
131,241
+0.01(+16.33%)
May 17, 2019
0.0520
0.0550
0.0460
0.0490
117,900
+0.00(+0.00%)
May 16, 2019
0.0460
0.0520
0.0450
0.0490
37,555
+0.00(+6.52%)
May 15, 2019
0.0450
0.0520
0.0420
0.0460
166,552
+0.00(+2.22%)
May 14, 2019
0.0580
0.0580
0.0320
0.0450
309,822
-0.01(-10.18%)
May 13, 2019
0.0570
0.0590
0.0501
0.0501
190,333
+0.00(+0.00%)
May 10, 2019
0.0580
0.0600
0.0500
0.0501
163,600
-0.01(-10.54%)
May 09, 2019
0.0600
0.0610
0.0500
0.0560
305,389
-0.00(-6.51%)
May 08, 2019
0.0600
0.0600
0.0526
0.0599
88,602
+0.00(+0.34%)
May 07, 2019
0.0490
0.0600
0.0490
0.0597
132,070
+0.01(+19.40%)
May 06, 2019
0.0600
0.0600
0.0500
0.0500
172,717
-0.00(-9.09%)
May 03, 2019
0.0610
0.0610
0.0525
0.0550
84,800
-0.00(-8.18%)
May 02, 2019
0.0580
0.0620
0.0470
0.0599
650,282
+0.00(+3.28%)
May 01, 2019
0.0585
0.0630
0.0501
0.0580
363,131
-0.00(-0.85%)
Apr 30, 2019
0.0600
0.0700
0.0320
0.0585
1,348,403
+0.00(+4.46%)
Apr 29, 2019
0.1036
0.1149
0.0520
0.0560
1,534,933
-0.05(-45.89%)
Apr 26, 2019
0.2200
0.2250
0.0910
0.1035
4,908,100
-0.08(-43.69%)
Apr 25, 2019
0.1470
0.1850
0.1400
0.1838
3,236,643
+0.04(+31.29%)
Apr 24, 2019
0.1470
0.1470
0.1360
0.1400
90,729
-0.01(-4.76%)
Apr 23, 2019
0.1270
0.1550
0.1165
0.1470
810,968
+0.03(+27.83%)
Apr 22, 2019
0.1000
0.1275
0.0925
0.1150
134,467
+0.02(+21.05%)
Apr 18, 2019
0.0890
0.1000
0.0890
0.0950
175,600
+0.01(+10.47%)
Apr 17, 2019
0.0890
0.0895
0.0770
0.0860
487,632
+0.01(+14.67%)
Apr 16, 2019
0.0713
0.0850
0.0710
0.0750
493,915
+0.01(+14.85%)
Apr 15, 2019
0.0653
0.0653
0.0653
40
+0.00(+0.00%)
Apr 12, 2019
0.0652
0.0653
0.0652
0.0653
2,900
-0.02(-23.18%)
Apr 11, 2019
0.0652
0.0850
0.0652
0.0850
7,201
+0.02(+30.77%)
Apr 10, 2019
0.0650
0.0700
0.0650
0.0650
15,900
-0.01(-13.33%)
Apr 09, 2019
0.0750
0.0750
0.0750
12
+0.00(+0.00%)
Apr 08, 2019
0.0750
0.0750
0.0750
0.0750
1,026
+0.00(+7.14%)
Apr 05, 2019
0.0700
0.0900
0.0700
0.0700
22,700
-0.02(-22.14%)
Apr 04, 2019
0.0850
0.0899
0.0700
0.0899
6,850
-0.00(-0.11%)
Apr 03, 2019
0.0800
0.0900
0.0750
0.0900
38,626
+0.01(+12.50%)
Apr 02, 2019
0.0650
0.0800
0.0650
0.0800
29,421
+0.01(+23.08%)
Apr 01, 2019
0.0800
0.0850
0.0650
0.0650
51,887
-0.01(-18.75%)
Mar 29, 2019
0.0800
0.0825
0.0800
0.0800
26,000
+0.00(+0.00%)
Mar 28, 2019
0.0800
0.0850
0.0700
0.0800
68,700
+0.01(+6.67%)
Mar 27, 2019
0.0670
0.0750
0.0670
0.0750
7,985
+0.01(+11.94%)
Mar 26, 2019
0.0700
0.0850
0.0670
0.0670
9,635
-0.01(-16.25%)
Mar 25, 2019
0.0825
0.0825
0.0800
0.0800
22,552
-0.01(-5.88%)
Mar 22, 2019
0.0850
0.0850
0.0840
0.0850
900
+0.00(+0.00%)
Mar 21, 2019
0.0850
0.0850
0.0850
0.0850
1,004
+0.01(+6.25%)
Mar 20, 2019
0.0800
0.0800
0.0800
19
+0.00(+0.00%)
Mar 19, 2019
0.0855
0.0855
0.0650
0.0800
37,340
-0.01(-5.88%)
Mar 18, 2019
0.0800
0.0850
0.0800
0.0850
16,506
+0.01(+6.25%)
Mar 15, 2019
0.0650
0.0850
0.0650
0.0800
63,500
+0.01(+14.29%)
Mar 14, 2019
0.0700
0.0700
0.0700
0.0700
7,000
+0.01(+7.69%)
Mar 13, 2019
0.0700
0.0700
0.0650
0.0650
6,233
-0.01(-7.14%)
Mar 12, 2019
0.0695
0.0700
0.0650
0.0700
1,288
+0.00(+0.00%)
Mar 11, 2019
0.0650
0.0750
0.0650
0.0700
64,100
+0.00(+0.00%)
Mar 08, 2019
0.0650
0.0700
0.0650
0.0700
41,900
+0.01(+7.69%)
Mar 07, 2019
0.0700
0.0750
0.0650
0.0650
48,477
-0.01(-13.33%)
Mar 06, 2019
0.0700
0.0750
0.0700
0.0750
30,053
+0.01(+11.94%)
Mar 05, 2019
0.0840
0.0840
0.0670
0.0670
80,007
-0.02(-18.49%)
Mar 04, 2019
0.0700
0.0849
0.0650
0.0822
20,600
+0.01(+17.43%)
Mar 01, 2019
0.0680
0.0865
0.0650
0.0700
42,800
+0.01(+7.69%)
Feb 28, 2019
0.0800
0.0900
0.0650
0.0650
402,381
-0.01(-17.72%)
Feb 27, 2019
0.0900
0.0900
0.0750
0.0790
26,402
-0.01(-7.06%)
Feb 26, 2019
0.0820
0.1000
0.0560
0.0850
196,450
+0.00(+3.66%)
Feb 25, 2019
0.1050
0.1050
0.0820
0.0820
18,766
-0.02(-18.00%)
Feb 22, 2019
0.1000
0.1109
0.0901
0.1000
172,800
+0.00(+0.00%)
Feb 21, 2019
0.1050
0.1300
0.0995
0.1000
342,882
+0.00(+0.00%)
Feb 20, 2019
0.0900
0.1000
0.0900
0.1000
22,807
+0.01(+5.26%)
Feb 19, 2019
0.0820
0.1000
0.0820
0.0950
15,500
-0.01(-13.64%)
Feb 15, 2019
0.1100
0.1100
0.1100
0.1100
3,100
+0.00(+0.00%)
Feb 14, 2019
0.1000
0.1100
0.0800
0.1100
65,706
-0.02(-15.32%)
Feb 13, 2019
0.1299
0.1299
0.1299
0.1299
2,000
+0.02(+23.71%)
Feb 12, 2019
0.1100
0.1100
0.1000
0.1050
5,651
+0.00(+5.00%)
Feb 11, 2019
0.1300
0.1300
0.1000
0.1000
72,421
-0.02(-20.00%)
Feb 08, 2019
0.1200
0.1350
0.1200
0.1250
15,400
+0.02(+16.28%)
Feb 07, 2019
0.1075
0.1075
0.1075
1
+0.00(+0.00%)
Feb 06, 2019
0.0900
0.1075
0.0900
0.1075
1,800
+0.02(+25.00%)
Feb 05, 2019
0.1000
0.1260
0.0830
0.0860
60,747
-0.01(-14.00%)
Feb 04, 2019
0.1000
0.1350
0.1000
0.1000
185,280
+0.00(+0.00%)
Feb 01, 2019
0.1340
0.1340
0.1000
0.1000
35,500
-0.01(-9.09%)
Jan 31, 2019
0.1350
0.1350
0.1100
0.1100
44,631
+0.01(+4.76%)
Jan 30, 2019
0.1050
0.1050
0.1050
0.1050
481
+0.00(+2.44%)
Jan 29, 2019
0.1025
0.1025
0.1025
0.1025
90,079
+0.00(+0.00%)
Jan 28, 2019
0.1100
0.1200
0.1025
0.1025
58,376
+0.00(+2.50%)
Jan 25, 2019
0.1240
0.1250
0.1000
0.1000
44,000
-0.02(-20.00%)
Jan 24, 2019
0.1299
0.1350
0.1240
0.1250
39,700
+0.00(+0.00%)
Jan 23, 2019
0.1200
0.1500
0.1200
0.1250
69,578
-0.03(-21.33%)
Jan 22, 2019
0.1600
0.1650
0.1300
0.1589
122,084
-0.00(-0.69%)
Jan 18, 2019
0.1580
0.1600
0.1500
0.1600
57,200
+0.02(+17.22%)
Jan 17, 2019
0.1200
0.1580
0.1200
0.1365
40,678
+0.01(+5.00%)
Jan 16, 2019
0.1560
0.1600
0.1150
0.1300
59,175
-0.02(-12.75%)
Jan 15, 2019
0.1500
0.1550
0.1200
0.1490
56,982
+0.02(+14.62%)
Jan 14, 2019
0.1500
0.1540
0.1250
0.1300
144,152
+0.00(+1.56%)
Jan 11, 2019
0.1350
0.1440
0.1251
0.1280
89,000
-0.01(-8.57%)
Jan 10, 2019
0.1400
0.1450
0.1300
0.1400
66,754
-0.00(-3.45%)
Jan 09, 2019
0.1200
0.1450
0.1200
0.1450
50,775
+0.00(+1.75%)
Jan 08, 2019
0.1000
0.1450
0.1000
0.1425
103,883
+0.04(+42.50%)
Jan 07, 2019
0.0900
0.1299
0.0900
0.1000
288,957
+0.01(+11.11%)
Jan 04, 2019
0.1083
0.1083
0.0750
0.0900
22,500
-0.02(-17.96%)
Jan 03, 2019
0.0760
0.1097
0.0760
0.1097
89,391
-0.01(-5.43%)
Jan 02, 2019
0.0710
0.1180
0.0710
0.1160
52,403
+0.02(+16.00%)
Dec 31, 2018
0.1100
0.1100
0.0600
0.1000
73,500
-0.01(-9.09%)
Dec 28, 2018
0.0610
0.1100
0.0610
0.1100
120,500
+0.06(+115.69%)
Dec 27, 2018
0.0500
0.0700
0.0500
0.0510
4,155
-0.07(-56.03%)
Dec 26, 2018
0.0510
0.1160
0.0510
0.1160
1,892
+0.05(+65.71%)
Dec 24, 2018
0.0560
0.0700
0.0560
0.0700
5,200
+0.02(+34.62%)
Dec 21, 2018
0.0700
0.1000
0.0500
0.0520
36,700
-0.02(-30.67%)
Dec 20, 2018
0.0700
0.0775
0.0700
0.0750
84,154
-0.01(-16.67%)
Dec 19, 2018
0.0800
0.0900
0.0800
0.0900
21,147
+0.01(+12.50%)
Dec 18, 2018
0.0900
0.0900
0.0800
0.0800
3,043
-0.01(-15.79%)
Dec 17, 2018
0.0950
0.0950
0.0950
0.0950
337
+0.01(+18.75%)
Dec 14, 2018
0.1100
0.1200
0.0800
0.0800
63,700
-0.01(-5.88%)
Dec 13, 2018
0.1200
0.1200
0.0850
0.0850
1,145
-0.03(-29.17%)
Dec 12, 2018
0.0850
0.1300
0.0850
0.1200
56,726
+0.03(+40.35%)
Dec 11, 2018
0.0850
0.1300
0.0850
0.0855
3,893
-0.01(-14.50%)
Dec 10, 2018
0.0850
0.1000
0.0850
0.1000
8,151
+0.01(+17.51%)
Dec 07, 2018
0.1000
0.1000
0.0851
0.0851
51,400
-0.01(-14.90%)
Dec 06, 2018
0.1000
0.1000
0.0999
0.1000
19,155
+0.00(+0.00%)
Dec 04, 2018
0.1100
0.1200
0.1000
0.1000
47,700
-0.03(-23.08%)
Dec 03, 2018
0.1200
0.1500
0.1000
0.1300
135,472
+0.01(+8.33%)
Nov 30, 2018
0.1413
0.1413
0.1020
0.1200
170,500
+0.00(+0.00%)
Nov 29, 2018
0.1200
0.1200
0.1140
0.1200
68,946
+0.01(+9.09%)
Nov 28, 2018
0.1800
0.1800
0.1010
0.1100
71,327
-0.07(-38.89%)
Nov 27, 2018
0.1500
0.1800
0.1130
0.1800
100,174
+0.03(+20.00%)
Nov 26, 2018
0.1300
0.1675
0.1300
0.1500
55,673
+0.04(+35.14%)
Nov 23, 2018
0.1100
0.1200
0.1100
0.1110
74,600
+0.00(+0.91%)
Nov 21, 2018
0.1100
0.1100
0.1100
0
+0.01(+12.24%)
Nov 20, 2018
0.0870
0.1090
0.0870
0.0980
7,231
+0.01(+15.29%)
Nov 19, 2018
0.0810
0.1100
0.0800
0.0850
114,649
-0.01(-10.53%)
Nov 16, 2018
0.1000
0.1200
0.0950
0.0950
57,700
-0.01(-11.38%)
Nov 15, 2018
0.1100
0.1130
0.1000
0.1072
39,894
-0.02(-17.54%)
Nov 14, 2018
0.1675
0.1675
0.1001
0.1300
101,135
-0.01(-7.14%)
Nov 13, 2018
0.1800
0.1800
0.1200
0.1400
234,936
-0.02(-11.39%)
Nov 12, 2018
0.3750
0.4000
0.1550
0.1580
165,735
-0.25(-61.18%)
Nov 09, 2018
0.5200
0.5200
0.3400
0.4070
145,800
-0.12(-23.21%)
Nov 08, 2018
0.4300
0.6050
0.4130
0.5300
355,814
+0.10(+21.84%)
Nov 07, 2018
0.2700
0.4400
0.2450
0.4350
1,078,064
+0.28(+180.65%)
Nov 06, 2018
0.1461
0.1605
0.1461
0.1550
615
+0.01(+6.82%)
Nov 05, 2018
0.1990
0.1990
0.1450
0.1451
976
-0.05(-27.09%)
Nov 02, 2018
0.1990
0.1990
0.1990
0.1990
1,500
+0.00(+0.05%)
Nov 01, 2018
0.1989
0.1989
0.1989
0.1989
1,105
+0.06(+42.07%)
Oct 31, 2018
0.1500
0.1500
0.1400
0.1400
12,169
+0.04(+38.61%)
Oct 30, 2018
0.1500
0.1500
0.1010
0.1010
12,202
-0.05(-32.67%)
Oct 29, 2018
0.1500
0.1500
0.1500
0.1500
17,658
-0.02(-11.76%)
Oct 26, 2018
0.1550
0.1700
0.1500
0.1700
23,200
+0.00(+0.00%)
Oct 25, 2018
0.1600
0.2000
0.1500
0.1700
66,953
-0.03(-15.00%)
Oct 24, 2018
0.1850
0.2000
0.1500
0.2000
65,002
-0.01(-6.98%)
Oct 23, 2018
0.1650
0.2150
0.1600
0.2150
64,008
+0.02(+8.04%)
Oct 22, 2018
0.1800
0.1990
0.1700
0.1990
37,552
+0.01(+4.74%)
Oct 19, 2018
0.1900
0.1900
0.1900
0.1900
15,000
+0.03(+18.75%)
Oct 18, 2018
0.2000
0.2000
0.1600
0.1600
58,673
-0.04(-19.96%)
Oct 17, 2018
0.2000
0.2000
0.1999
0.1999
1,389
-0.00(-0.05%)
Oct 16, 2018
0.1700
0.2000
0.1700
0.2000
1,596
+0.03(+17.58%)
Oct 15, 2018
0.1701
0.1701
0.1701
216
+0.00(+0.00%)
Oct 12, 2018
0.1800
0.2000
0.1701
0.1701
2,600
-0.03(-14.95%)
Oct 11, 2018
0.2000
0.2000
0.2000
63
+0.00(+0.00%)
Oct 10, 2018
0.1700
0.2000
0.1700
0.2000
2,929
+0.00(+0.00%)
Oct 09, 2018
0.2000
0.2000
0.2000
0.2000
688
-0.01(-4.90%)
Oct 08, 2018
0.1700
0.2350
0.1700
0.2103
9,197
+0.04(+23.63%)
Oct 05, 2018
0.2000
0.2000
0.1701
0.1701
12,900
+0.17(+33920.00%)
Sep 07, 2018
0.0005
0.0005
0.0005
0
-0.00(-68.75%)
Sep 06, 2018
0.0020
0.0020
0.0015
0.0016
1,559,200
+0.00(+6.67%)
Sep 05, 2018
0.0019
0.0019
0.0015
0.0015
2,169,250
-0.00(-21.05%)
Sep 04, 2018
0.0015
0.0020
0.0015
0.0019
2,243,415
+0.00(+11.76%)
Aug 31, 2018
0.0017
0.0017
0.0017
0
-0.00(-10.53%)
Aug 30, 2018
0.0019
0.0019
0.0018
0.0019
1,045,626
+0.00(+5.56%)
Aug 29, 2018
0.0019
0.0019
0.0018
0.0018
4,877,434
+0.00(+0.00%)
Aug 28, 2018
0.0018
0.0019
0.0018
0.0018
5,041,162
+0.00(+0.00%)
Aug 27, 2018
0.0020
0.0021
0.0018
0.0018
3,322,401
-0.00(-10.00%)
Aug 24, 2018
0.0019
0.0022
0.0018
0.0020
1,657,000
-0.00(-9.09%)
Aug 23, 2018
0.0018
0.0022
0.0018
0.0022
4,089,881
+0.00(+22.22%)
Aug 22, 2018
0.0018
0.0020
0.0018
0.0018
277,598
-0.00(-5.26%)
Aug 21, 2018
0.0022
0.0022
0.0019
0.0019
254,566
+0.00(+5.56%)
Aug 20, 2018
0.0018
0.0021
0.0016
0.0018
3,950,042
-0.00(-18.18%)
Aug 17, 2018
0.0018
0.0023
0.0018
0.0022
2,042,600
+0.00(+0.00%)
Aug 16, 2018
0.0022
0.0023
0.0018
0.0022
4,350,665
+0.00(+0.00%)
Aug 15, 2018
0.0027
0.0028
0.0021
0.0022
5,838,344
-0.00(-15.38%)
Aug 14, 2018
0.0027
0.0030
0.0022
0.0026
5,492,899
-0.00(-7.14%)
Aug 13, 2018
0.0032
0.0032
0.0027
0.0028
1,284,766
-0.00(-12.50%)
Aug 10, 2018
0.0030
0.0032
0.0029
0.0032
1,356,800
+0.00(+0.00%)
Aug 09, 2018
0.0034
0.0034
0.0030
0.0032
3,939,395
-0.00(-3.03%)
Aug 08, 2018
0.0035
0.0040
0.0033
0.0033
1,599,387
-0.00(-8.33%)
Aug 07, 2018
0.0036
0.0040
0.0033
0.0036
828,401
+0.00(+0.00%)
Aug 06, 2018
0.0037
0.0042
0.0035
0.0036
2,341,189
-0.00(-2.70%)
Aug 03, 2018
0.0043
0.0043
0.0036
0.0037
1,297,100
-0.00(-11.90%)
Aug 02, 2018
0.0038
0.0043
0.0035
0.0042
1,819,983
+0.00(+10.53%)
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.