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
Sunset Island Group Inc
(OP:
SIGO
)
0.0001
UNCHANGED
Last Price
Updated: 12:08 PM EST, Jan 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, 2018
0.4650
0.4700
0.4120
0.4225
8,670
-0.05(-10.11%)
Jul 30, 2018
0.3700
0.4700
0.3485
0.4700
47,830
+0.05(+11.90%)
Jul 27, 2018
0.4000
0.4300
0.3800
0.4200
20,600
-0.02(-4.55%)
Jul 26, 2018
0.4400
0.4579
0.4400
0.4400
8,179
-0.02(-4.29%)
Jul 25, 2018
0.4000
0.4600
0.4000
0.4597
19,910
-0.01(-2.19%)
Jul 24, 2018
0.3400
0.4700
0.3400
0.4700
90,785
+0.09(+23.68%)
Jul 23, 2018
0.6000
0.6000
0.3600
0.3800
245,039
-0.21(-35.59%)
Jul 20, 2018
0.5910
0.6000
0.5600
0.5900
23,361
-0.01(-1.67%)
Jul 19, 2018
0.6000
0.6000
0.5910
0.6000
10,800
+0.00(+0.00%)
Jul 18, 2018
0.5900
0.6000
0.5900
0.6000
2,963
+0.01(+1.69%)
Jul 17, 2018
0.6000
0.6000
0.5900
0.5900
12,845
-0.02(-3.28%)
Jul 16, 2018
0.6201
0.6300
0.6000
0.6100
69,735
-0.02(-3.17%)
Jul 13, 2018
0.7000
0.7000
0.6201
0.6300
4,395
-0.02(-3.23%)
Jul 12, 2018
0.7000
0.7000
0.6500
0.6510
5,375
-0.05(-7.66%)
Jul 11, 2018
0.7090
0.7100
0.6150
0.7050
2,910
+0.02(+2.17%)
Jul 10, 2018
0.6900
0.6900
0.6200
0.6900
3,895
-0.02(-2.82%)
Jul 09, 2018
0.7000
0.7100
0.6150
0.7100
20,735
+0.01(+1.43%)
Jul 06, 2018
0.6510
0.7000
0.6420
0.7000
5,815
+0.05(+7.53%)
Jul 05, 2018
0.6500
0.7200
0.6400
0.6510
9,551
+0.02(+2.52%)
Jul 03, 2018
0.6350
0.6350
0.6350
0
-0.01(-0.78%)
Jul 02, 2018
0.6000
0.6500
0.6000
0.6400
6,551
+0.01(+1.59%)
Jun 29, 2018
0.6500
0.6500
0.6300
0.6300
4,230
-0.01(-1.56%)
Jun 28, 2018
0.6400
0.6400
0.6000
0.6400
9,729
+0.00(+0.16%)
Jun 27, 2018
0.6400
0.6400
0.6000
0.6390
23,637
+0.03(+4.75%)
Jun 26, 2018
0.6400
0.6400
0.6100
0.6100
13,774
-0.03(-4.69%)
Jun 25, 2018
0.6900
0.7450
0.6100
0.6400
60,352
-0.04(-5.91%)
Jun 22, 2018
0.6801
0.7450
0.6801
0.6802
3,475
-0.06(-8.08%)
Jun 21, 2018
0.7500
0.7500
0.7400
0.7400
2,669
+0.01(+1.37%)
Jun 20, 2018
0.6900
0.7500
0.6700
0.7300
42,311
+0.04(+5.80%)
Jun 19, 2018
0.7000
0.7000
0.6800
0.6900
3,197
-0.01(-1.43%)
Jun 18, 2018
0.6900
0.7000
0.6201
0.7000
4,255
+0.06(+9.37%)
Jun 15, 2018
0.6500
0.6400
0.6400
11,094
-0.01(-1.54%)
Jun 14, 2018
0.6500
0.7000
0.6400
0.6500
22,829
+0.00(+0.00%)
Jun 13, 2018
0.7200
0.7200
0.6500
0.6500
27,057
-0.07(-9.72%)
Jun 12, 2018
0.6650
0.7200
0.6500
0.7200
10,918
+0.04(+5.88%)
Jun 11, 2018
0.7500
0.7500
0.6500
0.6800
26,353
-0.00(-0.70%)
Jun 08, 2018
0.7001
0.7001
0.6701
0.6848
19,967
-0.04(-4.89%)
Jun 07, 2018
0.7300
0.7799
0.7000
0.7200
43,218
-0.01(-1.37%)
Jun 06, 2018
0.8000
0.8000
0.7201
0.7300
17,265
-0.07(-8.64%)
Jun 05, 2018
0.8000
0.8000
0.7202
0.7990
2,401
+0.06(+7.97%)
Jun 04, 2018
0.8000
0.8000
0.7201
0.7400
36,642
-0.06(-6.92%)
Jun 01, 2018
0.8000
0.8000
0.7951
0.7951
1,370
-0.00(-0.62%)
May 31, 2018
0.8000
0.8000
0.7400
0.8000
8,218
-0.02(-2.32%)
May 30, 2018
0.8300
0.8300
0.7502
0.8190
27,120
-0.01(-1.33%)
May 29, 2018
0.8350
0.8350
0.8000
0.8300
62,991
+0.01(+1.22%)
May 25, 2018
0.8200
0.8200
0.8200
0
+0.08(+10.75%)
May 24, 2018
0.8000
0.8400
0.7404
0.7404
3,850
-0.11(-12.89%)
May 23, 2018
0.7300
0.8500
0.7250
0.8500
15,530
+0.12(+16.44%)
May 22, 2018
0.7500
0.8000
0.7000
0.7300
37,824
-0.05(-6.41%)
May 21, 2018
0.8301
0.9100
0.7800
0.7800
8,468
-0.11(-12.36%)
May 18, 2018
0.8400
0.9500
0.8000
0.8900
52,423
+0.07(+8.54%)
May 17, 2018
0.7500
0.8200
0.7500
0.8200
23,214
+0.07(+9.33%)
May 16, 2018
0.7850
0.7850
0.7500
0.7500
4,069
+0.00(+0.00%)
May 15, 2018
0.7501
0.7700
0.7500
0.7500
4,740
-0.02(-2.60%)
May 14, 2018
0.7850
0.7850
0.7700
0.7700
4,436
-0.02(-1.91%)
May 11, 2018
0.7850
0.7850
0.7400
0.7850
5,160
+0.06(+7.53%)
May 10, 2018
0.7699
0.7699
0.7103
0.7300
29,696
+0.00(+0.00%)
May 09, 2018
0.7150
0.7300
0.7150
0.7300
11,018
+0.02(+2.82%)
May 08, 2018
0.7500
0.7899
0.7100
0.7100
15,789
-0.06(-8.28%)
May 07, 2018
0.7800
0.8650
0.7302
0.7741
10,482
-0.01(-0.76%)
May 04, 2018
0.8700
0.8700
0.7602
0.7800
16,705
-0.04(-4.56%)
May 03, 2018
0.8200
0.8200
0.7175
0.8173
2,356
+0.07(+8.97%)
May 02, 2018
0.7955
0.8182
0.7500
0.7500
4,812
-0.05(-5.72%)
May 01, 2018
0.8200
0.8200
0.7150
0.7955
2,425
-0.04(-5.24%)
Apr 30, 2018
0.7943
0.8400
0.7200
0.8395
5,750
+0.05(+6.45%)
Apr 27, 2018
0.7500
0.7886
0.7100
0.7886
8,580
+0.04(+5.15%)
Apr 26, 2018
0.7000
0.8100
0.7000
0.7500
14,423
-0.03(-3.23%)
Apr 25, 2018
0.6900
0.7750
0.6700
0.7750
36,711
+0.09(+12.32%)
Apr 24, 2018
0.6700
0.6900
0.6100
0.6900
11,396
+0.02(+2.99%)
Apr 23, 2018
0.8300
0.8958
0.6100
0.6700
104,943
-0.14(-17.28%)
Apr 20, 2018
0.9400
0.9400
0.8100
0.8100
39,367
-0.16(-16.49%)
Apr 19, 2018
1.000
1.000
0.9500
0.9700
25,512
-0.02(-2.02%)
Apr 18, 2018
0.9000
1.000
0.9000
0.9900
22,230
+0.09(+10.00%)
Apr 17, 2018
0.9000
1.000
0.9000
0.9000
22,872
-0.10(-10.00%)
Apr 16, 2018
0.8400
1.030
0.8400
1.000
74,992
+0.19(+24.22%)
Apr 13, 2018
0.8400
0.8400
0.7007
0.8050
1,935
+0.04(+4.55%)
Apr 12, 2018
0.7500
0.7700
0.6900
0.7700
22,988
+0.05(+6.94%)
Apr 11, 2018
0.8200
0.8900
0.7200
0.7200
32,808
-0.17(-19.10%)
Apr 10, 2018
0.8895
0.9390
0.8400
0.8900
19,595
-0.01(-1.11%)
Apr 09, 2018
0.8650
0.9400
0.8200
0.9000
65,797
+0.15(+20.00%)
Apr 06, 2018
0.6600
0.8900
0.6600
0.7500
36,779
+0.10(+15.38%)
Apr 05, 2018
0.6000
0.6500
0.6000
0.6500
36,859
+0.07(+12.07%)
Apr 04, 2018
0.5900
0.6500
0.5800
0.5800
27,509
-0.01(-1.69%)
Apr 03, 2018
0.5800
0.6200
0.5800
0.5900
8,679
-0.05(-7.81%)
Apr 02, 2018
0.6050
0.6400
0.5800
0.6400
38,739
+0.05(+8.47%)
Mar 29, 2018
0.5900
0.5900
0.5900
0
-0.00(-0.34%)
Mar 28, 2018
0.6500
0.6500
0.5910
0.5920
43,426
-0.06(-8.91%)
Mar 27, 2018
0.6400
0.7000
0.5900
0.6499
49,570
+0.06(+10.15%)
Mar 26, 2018
0.6700
0.6700
0.5900
0.5900
30,887
-0.06(-9.23%)
Mar 23, 2018
0.7000
0.7000
0.6201
0.6500
65,970
-0.05(-7.76%)
Mar 22, 2018
0.6800
0.7200
0.6300
0.7047
61,291
+0.00(+0.67%)
Mar 21, 2018
0.6800
0.7793
0.6200
0.7000
114,995
+0.07(+11.89%)
Mar 20, 2018
0.7500
0.7800
0.6250
0.6256
234,020
-0.21(-25.52%)
Mar 19, 2018
0.8600
0.9000
0.7020
0.8400
167,794
-0.04(-4.55%)
Mar 16, 2018
1.030
1.030
0.8100
0.8800
124,750
-0.13(-12.87%)
Mar 15, 2018
1.050
1.230
0.8100
1.010
286,453
-0.04(-3.81%)
Mar 14, 2018
1.420
1.420
0.9800
1.050
311,187
-0.41(-28.08%)
Mar 13, 2018
1.480
1.480
1.330
1.460
37,801
-0.09(-5.81%)
Mar 12, 2018
1.760
1.760
1.340
1.550
102,031
-0.17(-9.88%)
Mar 09, 2018
1.700
1.800
1.640
1.720
22,998
+0.03(+1.78%)
Mar 08, 2018
1.840
1.840
1.620
1.690
16,707
-0.11(-6.11%)
Mar 07, 2018
1.760
1.820
1.620
1.800
28,845
+0.04(+2.27%)
Mar 06, 2018
1.720
1.850
1.720
1.760
18,838
+0.06(+3.53%)
Mar 05, 2018
1.700
1.740
1.650
1.700
7,568
+0.05(+3.03%)
Mar 02, 2018
1.510
1.750
1.450
1.650
24,209
+0.17(+11.49%)
Mar 01, 2018
1.540
1.540
1.420
1.480
41,374
-0.07(-4.52%)
Feb 28, 2018
1.580
1.580
1.510
1.550
39,151
-0.04(-2.52%)
Feb 27, 2018
1.560
1.600
1.540
1.590
37,010
-0.01(-0.63%)
Feb 26, 2018
1.700
1.730
1.500
1.600
63,815
-0.13(-7.51%)
Feb 23, 2018
1.700
1.760
1.610
1.730
42,235
-0.03(-1.70%)
Feb 22, 2018
1.850
1.860
1.680
1.760
54,966
-0.09(-4.86%)
Feb 21, 2018
2.100
2.100
1.750
1.850
108,008
-0.25(-11.90%)
Feb 20, 2018
1.960
2.230
1.960
2.100
40,942
+0.10(+5.00%)
Feb 16, 2018
2.000
2.000
2.000
0
-0.10(-4.76%)
Feb 15, 2018
2.210
2.330
2.070
2.100
57,067
-0.23(-9.87%)
Feb 14, 2018
2.150
2.580
2.150
2.330
102,750
+0.10(+4.48%)
Feb 13, 2018
2.070
2.370
1.860
2.230
148,914
+0.18(+8.78%)
Feb 12, 2018
1.730
2.300
1.730
2.050
289,106
+0.26(+14.53%)
Feb 09, 2018
1.750
1.800
1.510
1.790
124,954
+0.14(+8.48%)
Feb 08, 2018
1.650
1.750
1.490
1.650
61,787
+0.04(+2.48%)
Feb 07, 2018
1.710
1.710
1.460
1.610
192,610
-0.19(-10.56%)
Feb 06, 2018
1.840
1.840
1.550
1.800
96,019
-0.04(-2.17%)
Feb 05, 2018
1.940
1.520
1.840
86,926
+0.13(+7.55%)
Feb 02, 2018
1.610
1.870
1.500
1.711
216,525
+0.10(+6.26%)
Feb 01, 2018
2.140
2.200
1.500
1.610
508,702
-0.49(-23.33%)
Jan 31, 2018
2.760
2.920
2.020
2.100
322,084
-0.40(-16.00%)
Jan 30, 2018
2.850
2.740
2.350
2.500
536,360
-0.24(-8.76%)
Jan 29, 2018
2.935
3.300
2.430
2.740
711,774
-0.01(-0.36%)
Jan 26, 2018
1.850
3.000
1.760
2.750
1,133,703
+0.96(+53.63%)
Jan 25, 2018
1.750
1.880
1.650
1.790
140,766
+0.03(+1.70%)
Jan 24, 2018
1.900
2.040
1.530
1.760
352,259
-0.14(-7.37%)
Jan 23, 2018
2.070
2.140
1.750
1.900
526,136
-0.29(-13.24%)
Jan 22, 2018
1.560
2.370
1.555
2.190
1,378,253
+0.79(+56.99%)
Jan 19, 2018
0.9500
1.480
0.8200
1.395
652,620
+0.58(+70.12%)
Jan 18, 2018
0.7965
0.8300
0.7910
0.8200
39,687
+0.04(+4.99%)
Jan 17, 2018
0.8480
0.8480
0.7805
0.7810
9,560
-0.06(-7.11%)
Jan 16, 2018
0.9589
0.9589
0.8000
0.8408
54,001
-0.11(-11.49%)
Jan 12, 2018
0.9500
0.9500
0.9500
0
-0.01(-1.04%)
Jan 11, 2018
0.9800
0.9800
0.8325
0.9600
52,947
-0.03(-3.00%)
Jan 10, 2018
1.000
1.000
0.8520
0.9897
20,077
+0.04(+4.18%)
Jan 09, 2018
1.020
1.030
0.8300
0.9500
86,917
-0.03(-3.06%)
Jan 08, 2018
0.9400
1.080
0.9400
0.9800
71,715
+0.05(+5.39%)
Jan 05, 2018
0.8900
0.9400
0.7020
0.9299
87,126
+0.03(+3.85%)
Jan 04, 2018
1.280
1.280
0.8000
0.8954
226,696
-0.33(-27.16%)
Jan 03, 2018
1.330
1.640
1.120
1.229
368,025
+0.03(+2.44%)
Jan 02, 2018
0.9200
1.250
0.8900
1.200
472,962
+0.34(+39.53%)
Dec 29, 2017
0.8600
0.8600
0.8600
0
+0.10(+13.14%)
Dec 28, 2017
0.7500
0.8790
0.6810
0.7601
55,250
+0.01(+1.35%)
Dec 27, 2017
0.8650
0.8790
0.7500
0.7500
31,079
-0.10(-11.76%)
Dec 26, 2017
0.7292
0.8790
0.7292
0.8500
20,612
+0.10(+13.33%)
Dec 22, 2017
0.7300
0.8200
0.7300
0.7500
32,417
+0.02(+2.74%)
Dec 21, 2017
0.6400
0.7300
0.6377
0.7300
73,201
+0.11(+17.74%)
Dec 20, 2017
0.6200
0.6300
0.6000
0.6200
29,000
-0.01(-1.43%)
Dec 19, 2017
0.6000
0.6450
0.6000
0.6290
37,139
-0.02(-3.08%)
Dec 18, 2017
0.6700
0.7000
0.6000
0.6490
122,830
-0.03(-4.56%)
Dec 15, 2017
0.6700
0.7200
0.6500
0.6800
26,274
-0.04(-5.56%)
Dec 14, 2017
0.7200
0.7400
0.6800
0.7200
33,317
-0.02(-2.70%)
Dec 13, 2017
0.6750
0.7780
0.6750
0.7400
8,584
-0.01(-1.33%)
Dec 12, 2017
0.7300
0.7500
0.6700
0.7500
33,498
+0.02(+2.74%)
Dec 11, 2017
0.9000
0.9500
0.6200
0.7300
224,325
-0.22(-23.16%)
Dec 08, 2017
0.8000
0.9600
0.8000
0.9500
107,709
+0.10(+11.76%)
Dec 07, 2017
0.8990
0.8999
0.8000
0.8500
34,336
-0.05(-5.55%)
Dec 06, 2017
0.8300
0.9500
0.7521
0.8999
151,541
+0.07(+9.08%)
Dec 05, 2017
0.6600
0.9000
0.6550
0.8250
146,124
+0.14(+19.57%)
Dec 04, 2017
0.7000
0.6500
0.6900
17,880
-0.01(-1.43%)
Dec 01, 2017
0.7000
0.7000
0.5931
0.7000
31,576
-0.05(-6.67%)
Nov 30, 2017
0.8000
0.8000
0.7000
0.7500
36,748
-0.04(-5.06%)
Nov 29, 2017
0.8400
0.8500
0.7501
0.7900
52,065
-0.04(-4.82%)
Nov 28, 2017
0.7500
0.8531
0.7500
0.8300
88,659
+0.11(+15.28%)
Nov 27, 2017
0.5900
0.7500
0.5900
0.7200
111,941
+0.12(+21.01%)
Nov 24, 2017
0.5900
0.5950
0.5300
0.5950
12,728
+0.03(+4.39%)
Nov 22, 2017
0.5900
0.5900
0.5405
0.5700
14,221
-0.02(-3.39%)
Nov 21, 2017
0.5900
0.5900
0.5400
0.5900
22,219
+0.01(+1.72%)
Nov 20, 2017
0.5900
0.5900
0.5400
0.5800
46,281
-0.01(-1.69%)
Nov 17, 2017
0.5200
0.5900
0.5200
0.5900
15,399
+0.02(+4.15%)
Nov 16, 2017
0.5000
0.5665
0.4601
0.5665
121,179
+0.07(+13.30%)
Nov 15, 2017
0.4999
0.5000
0.4900
0.5000
28,131
+0.00(+0.00%)
Nov 14, 2017
0.4750
0.5000
0.4750
0.5000
30,196
+0.03(+5.26%)
Nov 13, 2017
0.4526
0.5392
0.4402
0.4750
8,040
+0.00(+0.79%)
Nov 10, 2017
0.5400
0.5400
0.4713
0.4713
10,252
+0.00(+0.26%)
Nov 09, 2017
0.5100
0.5400
0.4410
0.4701
33,376
-0.04(-7.82%)
Nov 08, 2017
0.5400
0.5691
0.4610
0.5100
28,791
-0.02(-3.83%)
Nov 07, 2017
0.5699
0.5699
0.5120
0.5303
9,400
-0.02(-3.58%)
Nov 06, 2017
0.5100
0.5842
0.5100
0.5500
15,522
-0.01(-1.77%)
Nov 03, 2017
0.4250
0.5998
0.4250
0.5599
20,954
+0.02(+3.69%)
Nov 02, 2017
0.5690
0.5690
0.4931
0.5400
48,308
-0.04(-6.90%)
Nov 01, 2017
0.6000
0.6000
0.5401
0.5800
7,557
-0.02(-3.32%)
Oct 31, 2017
0.5400
0.5999
0.5400
0.5999
20,256
+0.06(+11.09%)
Oct 30, 2017
0.5750
0.6080
0.5400
0.5400
16,471
-0.03(-6.09%)
Oct 27, 2017
0.4910
0.6090
0.4910
0.5750
60,746
+0.01(+1.77%)
Oct 26, 2017
0.6000
0.6000
0.5500
0.5650
44,475
-0.04(-5.83%)
Oct 25, 2017
0.5900
0.6299
0.4900
0.6000
97,064
+0.02(+2.63%)
Oct 24, 2017
0.5600
0.6000
0.5500
0.5846
60,265
-0.03(-4.16%)
Oct 23, 2017
0.5000
0.6450
0.4750
0.6100
172,882
+0.11(+22.00%)
Oct 20, 2017
0.5900
0.5900
0.4999
0.5000
28,255
-0.09(-15.25%)
Oct 19, 2017
0.5746
0.5900
0.5400
0.5900
56,501
-0.00(-0.82%)
Oct 18, 2017
0.6000
0.6071
0.5600
0.5949
40,029
-0.03(-4.05%)
Oct 17, 2017
0.6699
0.6699
0.5700
0.6200
88,658
-0.05(-7.46%)
Oct 16, 2017
0.6800
0.6800
0.6200
0.6700
27,268
-0.01(-1.33%)
Oct 13, 2017
0.6423
0.6900
0.6400
0.6790
29,661
+0.02(+3.03%)
Oct 12, 2017
0.6900
0.6900
0.6200
0.6590
36,060
-0.02(-2.37%)
Oct 11, 2017
0.6900
0.6900
0.6200
0.6750
115,604
+0.00(+0.06%)
Oct 10, 2017
0.6900
0.7000
0.6408
0.6746
68,264
-0.03(-3.63%)
Oct 09, 2017
0.6931
0.7130
0.6600
0.7000
38,981
+0.03(+4.48%)
Oct 06, 2017
0.6800
0.6999
0.6500
0.6700
21,837
-0.04(-5.62%)
Oct 05, 2017
0.7000
0.7199
0.6600
0.7099
37,360
+0.01(+1.41%)
Oct 04, 2017
0.7300
0.7400
0.6800
0.7000
42,584
-0.05(-6.09%)
Oct 03, 2017
0.6300
0.7700
0.6200
0.7454
102,643
+0.12(+18.32%)
Oct 02, 2017
0.6000
0.6300
0.5500
0.6300
43,381
+0.03(+5.00%)
Sep 29, 2017
0.6000
0.6150
0.5600
0.6000
170,093
-0.02(-2.91%)
Sep 28, 2017
0.5600
0.6200
0.3620
0.6180
166,831
+0.04(+7.71%)
Sep 27, 2017
0.6600
0.6600
0.5477
0.5738
126,445
-0.09(-13.07%)
Sep 26, 2017
0.6600
0.6800
0.6300
0.6600
109,380
+0.00(+0.00%)
Sep 25, 2017
0.7000
0.7000
0.6500
0.6600
83,024
-0.05(-7.00%)
Sep 22, 2017
0.7199
0.7298
0.6500
0.7097
58,642
+0.02(+2.86%)
Sep 21, 2017
0.7139
0.7298
0.6500
0.6900
82,432
+0.02(+2.99%)
Sep 20, 2017
0.6600
0.7300
0.6100
0.6700
182,700
-0.01(-1.33%)
Sep 19, 2017
0.7500
0.7690
0.5600
0.6790
215,598
-0.03(-4.37%)
Sep 18, 2017
0.7390
0.8400
0.7100
0.7100
92,085
-0.03(-4.05%)
Sep 15, 2017
0.7200
0.7500
0.6900
0.7400
88,865
+0.03(+4.23%)
Sep 14, 2017
0.7500
0.8400
0.6900
0.7100
88,008
-0.03(-4.05%)
Sep 13, 2017
0.6900
0.7500
0.6502
0.7400
102,827
+0.06(+8.82%)
Sep 12, 2017
0.7500
0.7690
0.6200
0.6800
147,364
-0.07(-9.33%)
Sep 11, 2017
0.9250
0.9300
0.5950
0.7500
380,277
-0.18(-19.35%)
Sep 08, 2017
0.9900
0.9990
0.8510
0.9300
107,182
-0.06(-6.06%)
Sep 07, 2017
1.120
1.180
0.9300
0.9900
225,298
-0.13(-11.61%)
Sep 06, 2017
0.8500
1.150
0.8200
1.120
363,814
+0.28(+33.33%)
Sep 05, 2017
0.8800
0.8900
0.7000
0.8400
238,570
-0.05(-5.62%)
Sep 01, 2017
0.7200
0.9400
0.7100
0.8900
357,386
+0.18(+25.35%)
Aug 31, 2017
0.7000
0.7400
0.6722
0.7100
116,834
+0.02(+2.90%)
Aug 30, 2017
0.8000
0.8000
0.5670
0.6900
386,987
-0.11(-13.75%)
Aug 29, 2017
0.9000
1.090
0.7100
0.8000
332,546
-0.24(-23.08%)
Aug 28, 2017
1.190
1.200
0.8500
1.040
273,735
-0.16(-12.97%)
Aug 25, 2017
1.230
1.400
1.070
1.195
190,443
-0.01(-1.24%)
Aug 24, 2017
0.9900
1.270
0.8110
1.210
656,985
+0.19(+18.63%)
Aug 23, 2017
1.770
1.830
0.9000
1.020
696,666
-0.75(-42.37%)
Aug 22, 2017
2.100
2.140
1.720
1.770
428,523
-0.37(-17.29%)
Aug 21, 2017
1.640
2.250
1.620
2.140
672,649
+0.50(+30.49%)
Aug 18, 2017
1.410
1.650
1.140
1.640
405,897
+0.25(+17.99%)
Aug 17, 2017
1.400
1.640
1.280
1.390
395,354
-0.01(-0.71%)
Aug 16, 2017
1.065
1.400
1.050
1.400
393,460
+0.35(+33.33%)
Aug 15, 2017
0.9400
1.190
0.8500
1.050
431,872
+0.15(+16.67%)
Aug 14, 2017
0.8000
0.9100
0.6500
0.9000
115,943
+0.11(+13.92%)
Aug 11, 2017
0.9000
0.9100
0.5100
0.7900
393,721
-0.11(-12.22%)
Aug 10, 2017
0.6000
0.9300
0.6000
0.9000
250,941
+0.31(+52.39%)
Aug 09, 2017
0.7150
0.7150
0.4700
0.5906
296,036
-0.11(-15.63%)
Aug 08, 2017
0.5500
0.7750
0.5500
0.7000
529,338
+0.15(+27.27%)
Aug 07, 2017
0.3800
0.5500
0.3600
0.5500
318,479
+0.15(+37.50%)
Aug 04, 2017
0.4000
0.4000
0.3300
0.4000
151,187
+0.02(+5.26%)
Aug 03, 2017
0.3200
0.3890
0.2800
0.3800
312,768
+0.07(+22.58%)
Aug 02, 2017
0.2600
0.3300
0.2600
0.3100
311,410
+0.04(+14.81%)
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.