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:
)
0.0151
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 (%)
Jul 29, 2022
0.0455
0.0553
0.0455
0.0553
20,015
+0.00(+9.72%)
Jul 28, 2022
0.0499
0.0561
0.0477
0.0504
90,219
-0.00(-0.59%)
Jul 27, 2022
0.0440
0.0555
0.0440
0.0507
41,534
-0.00(-5.41%)
Jul 26, 2022
0.0500
0.0536
0.0500
0.0536
4,626
+0.00(+7.20%)
Jul 25, 2022
0.0500
0.0562
0.0490
0.0500
91,947
-0.01(-14.97%)
Jul 22, 2022
0.0493
0.0590
0.0493
0.0588
13,388
+0.01(+16.21%)
Jul 21, 2022
0.0584
0.0584
0.0503
0.0506
15,738
-0.00(-5.77%)
Jul 20, 2022
0.0490
0.0588
0.0490
0.0537
66,307
+0.00(+6.97%)
Jul 19, 2022
0.0525
0.0550
0.0485
0.0502
42,141
-0.00(-4.20%)
Jul 18, 2022
0.0420
0.0542
0.0420
0.0524
94,069
-0.00(-3.68%)
Jul 15, 2022
0.0500
0.0548
0.0500
0.0544
23,700
+0.00(+9.90%)
Jul 14, 2022
0.0521
0.0521
0.0495
0.0495
16,807
-0.00(-4.99%)
Jul 13, 2022
0.0499
0.0539
0.0499
0.0521
16,973
-0.00(-2.98%)
Jul 12, 2022
0.0450
0.0538
0.0450
0.0537
34,305
+0.00(+2.68%)
Jul 11, 2022
0.0450
0.0586
0.0450
0.0523
42,545
+0.00(+4.18%)
Jul 08, 2022
0.0586
0.0586
0.0502
0.0502
137,382
-0.00(-8.06%)
Jul 07, 2022
0.0551
0.0611
0.0510
0.0546
84,415
-0.00(-0.73%)
Jul 06, 2022
0.0550
0.0585
0.0550
0.0550
36,712
+0.00(+0.92%)
Jul 05, 2022
0.0571
0.0600
0.0545
0.0545
138,445
+0.00(+0.18%)
Jul 01, 2022
0.0530
0.0611
0.0530
0.0544
36,318
+0.00(+0.00%)
Jun 30, 2022
0.0543
0.0632
0.0543
0.0544
121,315
-0.01(-14.06%)
Jun 29, 2022
0.0635
0.0670
0.0550
0.0633
36,925
+0.00(+0.32%)
Jun 28, 2022
0.0591
0.0669
0.0591
0.0631
215,956
+0.01(+18.39%)
Jun 27, 2022
0.0517
0.0592
0.0500
0.0533
226,059
+0.00(+2.50%)
Jun 24, 2022
0.0500
0.0550
0.0500
0.0520
51,077
-0.00(-1.52%)
Jun 23, 2022
0.0510
0.0550
0.0501
0.0528
177,178
-0.00(-3.30%)
Jun 22, 2022
0.0500
0.0583
0.0500
0.0546
175,357
+0.00(+5.00%)
Jun 21, 2022
0.0567
0.0590
0.0500
0.0520
188,206
-0.01(-10.19%)
Jun 17, 2022
0.0686
0.0700
0.0530
0.0579
53,842
-0.00(-3.50%)
Jun 16, 2022
0.0608
0.0650
0.0600
0.0600
50,318
-0.00(-1.64%)
Jun 15, 2022
0.0600
0.0670
0.0572
0.0610
123,040
+0.00(+1.67%)
Jun 14, 2022
0.0546
0.0634
0.0546
0.0600
58,165
-0.00(-5.36%)
Jun 13, 2022
0.0600
0.0700
0.0569
0.0634
93,167
+0.00(+0.63%)
Jun 10, 2022
0.0622
0.0631
0.0579
0.0630
22,453
-0.00(-0.16%)
Jun 09, 2022
0.0629
0.0700
0.0530
0.0631
79,371
-0.00(-4.68%)
Jun 08, 2022
0.0650
0.0690
0.0635
0.0662
81,988
+0.00(+0.00%)
Jun 07, 2022
0.0683
0.0700
0.0632
0.0662
85,748
+0.00(+1.07%)
Jun 06, 2022
0.0541
0.0679
0.0500
0.0655
72,749
+0.00(+0.00%)
Jun 03, 2022
0.0643
0.0665
0.0640
0.0655
84,474
+0.00(+2.34%)
Jun 02, 2022
0.0680
0.0698
0.0639
0.0640
84,330
-0.00(-6.84%)
Jun 01, 2022
0.0713
0.0720
0.0665
0.0687
40,561
+0.01(+9.39%)
May 31, 2022
0.0800
0.0800
0.0627
0.0628
20,930
-0.01(-10.16%)
May 27, 2022
0.0620
0.0746
0.0620
0.0699
109,742
-0.00(-3.45%)
May 26, 2022
0.0650
0.0743
0.0650
0.0724
46,314
+0.00(+0.56%)
May 25, 2022
0.0711
0.0741
0.0693
0.0720
12,959
+0.00(+5.11%)
May 24, 2022
0.0700
0.0712
0.0643
0.0685
39,956
+0.00(+1.18%)
May 23, 2022
0.0624
0.0677
0.0624
0.0677
4,880
+0.00(+0.15%)
May 20, 2022
0.0675
0.0700
0.0675
0.0676
54,237
-0.00(-1.89%)
May 19, 2022
0.0669
0.0717
0.0669
0.0689
50,578
+0.00(+4.55%)
May 18, 2022
0.0625
0.0791
0.0625
0.0659
97,212
-0.01(-12.25%)
May 17, 2022
0.0700
0.0751
0.0602
0.0751
117,148
+0.01(+22.71%)
May 16, 2022
0.0660
0.0660
0.0612
0.0612
44,600
-0.00(-5.56%)
May 13, 2022
0.0601
0.0678
0.0601
0.0648
147,812
+0.00(+7.64%)
May 12, 2022
0.0600
0.0660
0.0600
0.0602
108,065
-0.00(-6.23%)
May 11, 2022
0.0610
0.0700
0.0610
0.0642
97,420
-0.00(-3.02%)
May 10, 2022
0.0640
0.0714
0.0640
0.0662
29,204
-0.00(-4.61%)
May 09, 2022
0.0741
0.0781
0.0686
0.0694
75,544
-0.01(-11.93%)
May 06, 2022
0.0729
0.0788
0.0725
0.0788
44,253
+0.00(+3.41%)
May 05, 2022
0.0741
0.0786
0.0741
0.0762
29,398
+0.00(+0.66%)
May 04, 2022
0.0800
0.0819
0.0725
0.0757
54,363
-0.00(-5.37%)
May 03, 2022
0.0728
0.0825
0.0720
0.0800
34,969
+0.00(+1.01%)
May 02, 2022
0.0774
0.0831
0.0767
0.0792
41,737
+0.00(+1.28%)
Apr 29, 2022
0.0859
0.0869
0.0782
0.0782
20,708
-0.01(-7.24%)
Apr 28, 2022
0.0690
0.0843
0.0690
0.0843
20,282
+0.01(+8.49%)
Apr 27, 2022
0.0800
0.0817
0.0777
0.0777
98,369
-0.00(-4.55%)
Apr 26, 2022
0.0805
0.0880
0.0774
0.0814
77,944
-0.00(-5.46%)
Apr 25, 2022
0.0766
0.0861
0.0766
0.0861
67,490
+0.01(+7.62%)
Apr 22, 2022
0.0804
0.0864
0.0792
0.0800
43,301
-0.00(-2.91%)
Apr 21, 2022
0.0784
0.0855
0.0784
0.0824
26,431
+0.00(+1.73%)
Apr 20, 2022
0.0900
0.0900
0.0792
0.0810
19,594
-0.00(-4.14%)
Apr 19, 2022
0.0883
0.0883
0.0786
0.0845
39,264
+0.00(+4.32%)
Apr 18, 2022
0.0850
0.0871
0.0740
0.0810
36,705
-0.01(-6.90%)
Apr 14, 2022
0.0900
0.0925
0.0818
0.0870
376,602
-0.00(-1.02%)
Apr 13, 2022
0.0894
0.0894
0.0827
0.0879
58,523
+0.00(+2.21%)
Apr 12, 2022
0.0870
0.0895
0.0819
0.0860
96,455
-0.00(-2.05%)
Apr 11, 2022
0.0895
0.0895
0.0830
0.0878
65,316
-0.00(-1.24%)
Apr 08, 2022
0.0852
0.0889
0.0836
0.0889
53,110
+0.00(+4.34%)
Apr 07, 2022
0.0820
0.0924
0.0820
0.0852
45,185
-0.01(-7.79%)
Apr 06, 2022
0.0843
0.0927
0.0839
0.0924
173,874
+0.00(+1.54%)
Apr 05, 2022
0.1050
0.1050
0.0900
0.0910
133,565
-0.00(-0.76%)
Apr 04, 2022
0.0897
0.0980
0.0897
0.0917
68,563
-0.00(-0.33%)
Apr 01, 2022
0.0975
0.1000
0.0919
0.0920
131,633
-0.01(-5.64%)
Mar 31, 2022
0.0922
0.0998
0.0917
0.0975
333,825
+0.00(+2.63%)
Mar 30, 2022
0.1030
0.1030
0.0925
0.0950
214,600
+0.00(+0.96%)
Mar 29, 2022
0.0781
0.0974
0.0781
0.0941
162,918
+0.01(+7.91%)
Mar 28, 2022
0.0853
0.0968
0.0836
0.0872
338,024
+0.00(+0.69%)
Mar 25, 2022
0.0899
0.0922
0.0800
0.0866
1,297,262
+0.01(+14.25%)
Mar 24, 2022
0.0701
0.0758
0.0679
0.0758
48,410
+0.00(+2.57%)
Mar 23, 2022
0.0744
0.0860
0.0739
0.0739
142,783
-0.00(-4.27%)
Mar 22, 2022
0.0682
0.0800
0.0668
0.0772
120,397
+0.01(+16.79%)
Mar 21, 2022
0.0606
0.0700
0.0516
0.0661
106,958
-0.00(-5.57%)
Mar 18, 2022
0.0721
0.0757
0.0700
0.0700
194,876
-0.00(-4.11%)
Mar 17, 2022
0.0702
0.0748
0.0702
0.0730
67,593
+0.00(+4.14%)
Mar 16, 2022
0.0800
0.0800
0.0699
0.0701
53,130
-0.00(-2.64%)
Mar 15, 2022
0.0779
0.0789
0.0720
0.0720
109,573
-0.01(-11.33%)
Mar 14, 2022
0.0760
0.0831
0.0760
0.0812
31,156
+0.00(+2.65%)
Mar 11, 2022
0.0786
0.0849
0.0761
0.0791
81,906
-0.00(-1.62%)
Mar 10, 2022
0.0780
0.0850
0.0760
0.0804
23,144
-0.00(-1.11%)
Mar 09, 2022
0.0780
0.0866
0.0760
0.0813
59,744
-0.00(-4.35%)
Mar 08, 2022
0.0827
0.0850
0.0802
0.0850
29,427
+0.00(+4.55%)
Mar 07, 2022
0.0920
0.0920
0.0813
0.0813
75,123
-0.01(-6.23%)
Mar 04, 2022
0.0900
0.0900
0.0825
0.0867
25,237
+0.00(+2.12%)
Mar 03, 2022
0.0840
0.0890
0.0840
0.0849
4,221
-0.00(-3.96%)
Mar 02, 2022
0.0953
0.0988
0.0825
0.0884
116,261
-0.00(-3.91%)
Mar 01, 2022
0.0900
0.0952
0.0890
0.0920
58,946
+0.00(+4.43%)
Feb 28, 2022
0.0849
0.0885
0.0849
0.0881
10,701
-0.00(-2.22%)
Feb 25, 2022
0.1000
0.0961
0.0901
0.0901
103,995
+0.00(+4.89%)
Feb 24, 2022
0.0871
0.0910
0.0825
0.0859
78,284
-0.00(-2.72%)
Feb 23, 2022
0.0850
0.0950
0.0850
0.0883
220,200
-0.00(-1.23%)
Feb 22, 2022
0.1000
0.1018
0.0893
0.0894
185,187
-0.01(-7.74%)
Feb 18, 2022
0.0969
0
-0.00(-0.62%)
Feb 17, 2022
0.1015
0.1026
0.0975
0.0975
61,870
-0.00(-4.69%)
Feb 16, 2022
0.1010
0.1030
0.1010
0.1023
37,143
+0.00(+2.30%)
Feb 15, 2022
0.1200
0.1200
0.0985
0.1000
278,903
-0.01(-11.50%)
Feb 14, 2022
0.1040
0.1160
0.1040
0.1130
135,522
+0.00(+2.45%)
Feb 11, 2022
0.0960
0.1143
0.0960
0.1103
138,758
+0.00(+4.65%)
Feb 10, 2022
0.0940
0.1156
0.0930
0.1054
104,355
+0.01(+8.77%)
Feb 09, 2022
0.0950
0.0993
0.0917
0.0969
319,192
+0.01(+6.72%)
Feb 08, 2022
0.0873
0.0993
0.0871
0.0908
180,564
+0.01(+10.06%)
Feb 07, 2022
0.0852
0.0874
0.0820
0.0825
76,960
+0.00(+0.00%)
Feb 04, 2022
0.0830
0.0858
0.0779
0.0825
167,528
+0.00(+3.13%)
Feb 03, 2022
0.0800
0.0789
0.0800
258,724
-0.00(-4.65%)
Feb 02, 2022
0.0801
0.0876
0.0800
0.0839
75,409
+0.00(+1.33%)
Feb 01, 2022
0.0826
0.0872
0.0822
0.0828
118,169
+0.00(+0.73%)
Jan 31, 2022
0.0830
0.0867
0.0810
0.0822
126,811
-0.00(-3.07%)
Jan 28, 2022
0.0861
0.0900
0.0814
0.0848
81,682
+0.00(+3.41%)
Jan 27, 2022
0.0894
0.0894
0.0808
0.0820
93,668
-0.00(-3.64%)
Jan 26, 2022
0.0800
0.0880
0.0800
0.0851
378,670
-0.00(-2.07%)
Jan 25, 2022
0.0901
0.0901
0.0827
0.0869
15,484
+0.00(+0.23%)
Jan 24, 2022
0.0875
0.0920
0.0838
0.0867
201,523
-0.00(-0.91%)
Jan 21, 2022
0.0967
0.0967
0.0875
0.0875
183,105
-0.00(-5.20%)
Jan 20, 2022
0.0972
0.0983
0.0908
0.0923
86,831
-0.00(-4.94%)
Jan 19, 2022
0.0940
0.0999
0.0940
0.0971
54,446
-0.00(-2.90%)
Jan 18, 2022
0.0949
0.1060
0.0945
0.1000
173,244
-0.00(-0.30%)
Jan 14, 2022
0.1003
0
-0.00(-2.62%)
Jan 13, 2022
0.1099
0.1099
0.0996
0.1030
78,918
-0.01(-4.98%)
Jan 12, 2022
0.1058
0.1084
0.0990
0.1084
77,592
+0.01(+9.38%)
Jan 11, 2022
0.0949
0.1063
0.0938
0.0991
37,382
-0.00(-0.70%)
Jan 10, 2022
0.0998
0.1090
0.0967
0.0998
39,339
+0.00(+0.20%)
Jan 07, 2022
0.1050
0.1050
0.0940
0.0996
136,869
+0.01(+5.73%)
Jan 06, 2022
0.0880
0.1000
0.0880
0.0942
84,050
-0.00(-2.18%)
Jan 05, 2022
0.1130
0.1130
0.0938
0.0963
525,577
-0.01(-10.83%)
Jan 04, 2022
0.1070
0.1203
0.1069
0.1080
139,761
-0.01(-6.90%)
Jan 03, 2022
0.0984
0.1169
0.0984
0.1160
35,010
+0.01(+13.17%)
Dec 31, 2021
0.1020
0.1188
0.1020
0.1025
882,813
-0.01(-6.82%)
Dec 30, 2021
0.1232
0.1232
0.1060
0.1100
524,743
+0.01(+5.67%)
Dec 29, 2021
0.1060
0.1200
0.1013
0.1041
249,063
-0.00(-3.88%)
Dec 28, 2021
0.1135
0.1250
0.1020
0.1083
121,573
-0.00(-1.55%)
Dec 27, 2021
0.1000
0.1176
0.0954
0.1100
231,664
+0.01(+8.37%)
Dec 23, 2021
0.0910
0.1015
0.0910
0.1015
217,350
+0.00(+3.47%)
Dec 22, 2021
0.0950
0.1021
0.0929
0.0981
181,793
-0.00(-1.90%)
Dec 21, 2021
0.1150
0.1150
0.0980
0.1000
347,271
-0.00(-2.53%)
Dec 20, 2021
0.1010
0.1086
0.0961
0.1026
109,505
-0.00(-1.63%)
Dec 17, 2021
0.0800
0.1043
0.0800
0.1043
358,382
+0.01(+15.25%)
Dec 16, 2021
0.0960
0.0960
0.0800
0.0905
477,016
+0.00(+4.99%)
Dec 15, 2021
0.0951
0.1000
0.0817
0.0862
283,641
-0.01(-12.84%)
Dec 14, 2021
0.1000
0.1080
0.0926
0.0989
432,274
-0.01(-6.08%)
Dec 13, 2021
0.1076
0.1134
0.1042
0.1053
62,461
-0.00(-4.45%)
Dec 10, 2021
0.1082
0.1108
0.1060
0.1102
120,070
+0.00(+1.75%)
Dec 09, 2021
0.1048
0.1170
0.1048
0.1083
139,570
-0.00(-2.26%)
Dec 08, 2021
0.1097
0.1150
0.1071
0.1108
154,822
+0.00(+1.28%)
Dec 07, 2021
0.1070
0.1179
0.1070
0.1094
469,902
-0.00(-0.55%)
Dec 06, 2021
0.1100
0.1162
0.1064
0.1100
233,590
-0.00(-3.00%)
Dec 03, 2021
0.1233
0.1243
0.1083
0.1134
143,373
-0.00(-3.49%)
Dec 02, 2021
0.1131
0.1200
0.1102
0.1175
157,368
+0.00(+3.89%)
Dec 01, 2021
0.1123
0.1175
0.1123
0.1131
141,135
-0.00(-3.33%)
Nov 30, 2021
0.1131
0.1255
0.1131
0.1170
289,667
+0.00(+1.74%)
Nov 29, 2021
0.1180
0.1230
0.1132
0.1150
204,069
-0.01(-6.43%)
Nov 26, 2021
0.1180
0.1231
0.1167
0.1229
45,635
+0.00(+0.00%)
Nov 24, 2021
0.1100
0.1300
0.1100
0.1229
165,428
-0.00(-0.08%)
Nov 23, 2021
0.1300
0.1340
0.1136
0.1230
331,785
-0.00(-0.16%)
Nov 22, 2021
0.1214
0.1330
0.1110
0.1232
374,030
+0.00(+0.41%)
Nov 19, 2021
0.1334
0.1383
0.1227
0.1227
240,211
-0.00(-3.76%)
Nov 18, 2021
0.1300
0.1347
0.1275
0.1275
376,562
-0.01(-6.73%)
Nov 17, 2021
0.1388
0.1449
0.1349
0.1367
490,939
-0.00(-0.73%)
Nov 16, 2021
0.1372
0.1500
0.1325
0.1377
817,082
-0.00(-2.34%)
Nov 15, 2021
0.1500
0.1610
0.1390
0.1410
1,004,372
-0.01(-6.25%)
Nov 12, 2021
0.1930
0.1945
0.1400
0.1504
1,326,705
-0.03(-16.44%)
Nov 11, 2021
0.2060
0.2100
0.1760
0.1800
1,204,907
-0.05(-21.88%)
Nov 10, 2021
0.2204
0.2371
0.2304
338,582
+0.01(+5.79%)
Nov 09, 2021
0.2070
0.2178
0.2000
0.2178
200,440
+0.01(+4.46%)
Nov 08, 2021
0.1900
0.2085
0.1861
0.2085
176,019
+0.01(+6.76%)
Nov 05, 2021
0.1859
0.2000
0.1859
0.1953
77,108
-0.00(-0.36%)
Nov 04, 2021
0.2046
0.2060
0.1896
0.1960
91,079
-0.00(-2.00%)
Nov 03, 2021
0.2080
0.2080
0.1900
0.2000
191,147
+0.01(+3.09%)
Nov 02, 2021
0.1985
0.1990
0.1900
0.1940
191,202
-0.01(-2.56%)
Nov 01, 2021
0.2020
0.2037
0.1943
0.1991
207,713
-0.00(-2.26%)
Oct 29, 2021
0.2095
0.2152
0.1998
0.2037
370,873
-0.01(-3.00%)
Oct 28, 2021
0.2097
0.2195
0.2096
0.2100
64,196
+0.00(+0.19%)
Oct 27, 2021
0.2102
0.2242
0.2096
0.2096
108,633
-0.01(-2.87%)
Oct 26, 2021
0.2170
0.2158
94,572
-0.01(-2.97%)
Oct 25, 2021
0.2200
0.2300
0.2100
0.2224
46,975
-0.00(-0.27%)
Oct 22, 2021
0.2191
0.2347
0.2191
0.2230
59,147
-0.01(-3.00%)
Oct 21, 2021
0.2383
0.2383
0.2100
0.2299
158,765
+0.00(+1.91%)
Oct 20, 2021
0.2300
0.2300
0.2200
0.2256
151,810
-0.01(-4.00%)
Oct 19, 2021
0.2116
0.2354
0.2100
0.2350
188,628
+0.01(+4.17%)
Oct 18, 2021
0.2250
0.2304
0.2200
0.2256
144,620
-0.00(-0.62%)
Oct 15, 2021
0.2236
0.2309
0.2231
0.2270
297,527
-0.00(-0.87%)
Oct 14, 2021
0.2338
0.2338
0.2283
0.2290
46,940
-0.00(-0.22%)
Oct 13, 2021
0.2300
0.2369
0.2250
0.2295
40,397
-0.00(-1.63%)
Oct 12, 2021
0.2250
0.2369
0.2250
0.2333
149,945
+0.01(+3.69%)
Oct 11, 2021
0.2300
0.2400
0.2050
0.2250
58,320
-0.01(-2.68%)
Oct 08, 2021
0.2080
0.2312
0.2080
0.2312
39,870
+0.01(+2.62%)
Oct 07, 2021
0.2204
0.2276
0.2200
0.2253
64,957
-0.00(-0.88%)
Oct 06, 2021
0.2226
0.2273
0.2125
0.2273
138,435
+0.00(+0.93%)
Oct 05, 2021
0.2275
0.2328
0.2193
0.2252
28,391
-0.00(-0.79%)
Oct 04, 2021
0.2210
0.2386
0.2210
0.2270
161,825
+0.00(+0.67%)
Oct 01, 2021
0.2110
0.2379
0.2110
0.2255
138,407
-0.00(-1.87%)
Sep 30, 2021
0.2200
0.2348
0.2200
0.2298
84,527
+0.00(+2.09%)
Sep 29, 2021
0.2240
0.2320
0.2230
0.2251
87,056
-0.00(-2.13%)
Sep 28, 2021
0.2300
0.2500
0.2300
0.2300
112,453
-0.01(-4.52%)
Sep 27, 2021
0.2270
0.2466
0.2270
0.2409
83,512
+0.00(+1.35%)
Sep 24, 2021
0.2400
0.2463
0.2303
0.2377
109,867
-0.00(-0.96%)
Sep 23, 2021
0.2630
0.2630
0.2355
0.2400
57,663
-0.00(-0.17%)
Sep 22, 2021
0.2380
0.2626
0.2360
0.2404
86,989
-0.00(-1.96%)
Sep 21, 2021
0.2482
0.2655
0.2441
0.2452
105,147
-0.01(-2.23%)
Sep 20, 2021
0.2970
0.2970
0.2500
0.2508
283,371
-0.03(-10.43%)
Sep 17, 2021
0.2861
0.2861
0.2800
0.2800
421,893
+0.00(+0.00%)
Sep 16, 2021
0.2960
0.2960
0.2700
0.2800
293,309
+0.00(+0.00%)
Sep 15, 2021
0.3010
0.3010
0.2726
0.2800
45,457
+0.00(+0.97%)
Sep 14, 2021
0.2816
0.2929
0.2773
0.2773
96,293
-0.02(-5.68%)
Sep 13, 2021
0.2816
0.2982
0.2800
0.2940
93,879
+0.02(+5.57%)
Sep 10, 2021
0.2543
0.2785
0.2543
0.2785
66,134
+0.02(+7.12%)
Sep 09, 2021
0.2655
0.2711
0.2596
0.2600
203,347
-0.01(-2.88%)
Sep 08, 2021
0.2600
0.2798
0.2600
0.2677
54,171
-0.01(-2.65%)
Sep 07, 2021
0.2508
0.2930
0.2440
0.2750
84,840
+0.01(+3.77%)
Sep 03, 2021
0.2501
0.2700
0.2501
0.2650
58,219
+0.00(+1.03%)
Sep 02, 2021
0.2639
0.2688
0.2533
0.2623
119,929
-0.00(-0.19%)
Sep 01, 2021
0.2638
0.2710
0.2606
0.2628
74,786
-0.01(-2.20%)
Aug 31, 2021
0.2430
0.2753
0.2430
0.2687
82,076
+0.00(+0.98%)
Aug 30, 2021
0.2630
0.2703
0.2400
0.2661
105,231
+0.01(+1.91%)
Aug 27, 2021
0.2411
0.2667
0.2411
0.2611
72,391
+0.00(+0.42%)
Aug 26, 2021
0.2649
0.2720
0.2570
0.2600
185,804
-0.01(-3.70%)
Aug 25, 2021
0.3000
0.3000
0.2691
0.2700
368,681
-0.02(-6.28%)
Aug 24, 2021
0.2845
0.2927
0.2690
0.2881
195,848
+0.02(+5.96%)
Aug 23, 2021
0.2396
0.2800
0.2300
0.2719
354,796
+0.04(+18.22%)
Aug 20, 2021
0.2225
0.2314
0.2201
0.2300
84,146
+0.01(+4.55%)
Aug 19, 2021
0.2156
0.2275
0.2139
0.2200
260,910
-0.01(-3.17%)
Aug 18, 2021
0.2355
0.2367
0.2200
0.2272
274,685
-0.01(-3.93%)
Aug 17, 2021
0.2520
0.2593
0.2343
0.2365
371,574
-0.02(-6.85%)
Aug 16, 2021
0.2800
0.2800
0.2500
0.2539
492,563
-0.02(-7.50%)
Aug 13, 2021
0.2720
0.3000
0.2700
0.2745
242,404
-0.02(-5.57%)
Aug 12, 2021
0.2910
0.3330
0.2889
0.2907
427,798
-0.02(-6.23%)
Aug 11, 2021
0.3127
0.3160
0.2983
0.3100
51,044
+0.00(+1.01%)
Aug 10, 2021
0.2850
0.3136
0.2850
0.3069
62,076
+0.01(+1.72%)
Aug 09, 2021
0.2785
0.3017
0.2785
0.3017
131,741
+0.01(+2.83%)
Aug 06, 2021
0.2892
0.3000
0.2892
0.2934
35,836
-0.00(-0.88%)
Aug 05, 2021
0.3000
0.3000
0.2824
0.2960
100,915
+0.01(+4.04%)
Aug 04, 2021
0.2910
0.2953
0.2820
0.2845
62,236
-0.01(-3.46%)
Aug 03, 2021
0.2886
0.2950
0.2834
0.2947
85,476
+0.00(+0.41%)
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.