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
Scorpio Gold Corp
(TSV:
SGN
)
0.1800
-0.0050 (-2.70%)
Streaming Delayed Price
Updated: 2:42 PM EDT, Jun 4, 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, 2012
0.7100
0.7500
0.7100
0.7400
105,500
+0.00(+0.00%)
Jul 30, 2012
0.7800
0.7800
0.7400
0.7400
24,500
-0.04(-5.13%)
Jul 27, 2012
0.7800
0.7900
0.7800
0.7800
60,222
+0.00(+0.00%)
Jul 26, 2012
0.7600
0.7800
0.7600
0.7800
67,200
+0.02(+2.63%)
Jul 25, 2012
0.7600
0.7600
0.7500
0.7600
117,700
+0.01(+1.33%)
Jul 24, 2012
0.7300
0.7800
0.7300
0.7500
151,850
+0.02(+2.74%)
Jul 23, 2012
0.7200
0.7300
0.7100
0.7300
15,194
+0.00(+0.00%)
Jul 20, 2012
0.7400
0.7400
0.7300
0.7300
14,000
+0.02(+2.82%)
Jul 19, 2012
0.7500
0.7500
0.7000
0.7100
257,230
-0.03(-4.05%)
Jul 18, 2012
0.7300
0.7400
0.7100
0.7400
51,700
+0.00(+0.00%)
Jul 17, 2012
0.7500
0.7500
0.7200
0.7400
28,535
-0.01(-1.33%)
Jul 16, 2012
0.7600
0.7700
0.7500
0.7500
6,225
-0.01(-1.32%)
Jul 13, 2012
0.7800
0.7800
0.7400
0.7600
52,900
+0.00(+0.00%)
Jul 12, 2012
0.7300
0.7600
0.7200
0.7600
94,817
+0.02(+2.70%)
Jul 11, 2012
0.7400
0.7500
0.7300
0.7400
20,500
-0.01(-1.33%)
Jul 10, 2012
0.7400
0.7700
0.7400
0.7500
69,899
+0.00(+0.00%)
Jul 09, 2012
0.7800
0.7800
0.7000
0.7500
105,900
-0.01(-1.32%)
Jul 06, 2012
0.7700
0.7800
0.7300
0.7600
75,685
+0.02(+2.70%)
Jul 05, 2012
0.7900
0.7900
0.7400
0.7400
109,195
-0.05(-6.33%)
Jul 04, 2012
0.7900
0.7900
0.7900
0.7900
33,500
+0.02(+2.60%)
Jul 03, 2012
0.7700
0.7800
0.7600
0.7700
156,802
+0.01(+1.32%)
Jun 29, 2012
0.7600
0.7600
0.7600
0
+0.02(+2.70%)
Jun 28, 2012
0.7500
0.7500
0.7300
0.7400
99,975
-0.02(-2.63%)
Jun 27, 2012
0.7500
0.7600
0.7500
0.7600
238,309
+0.04(+5.56%)
Jun 26, 2012
0.7500
0.7500
0.7200
0.7200
30,410
-0.04(-5.26%)
Jun 25, 2012
0.7600
0.7700
0.7300
0.7600
76,540
+0.01(+1.33%)
Jun 22, 2012
0.7500
0.7600
0.7500
0.7500
15,100
+0.02(+2.74%)
Jun 21, 2012
0.7200
0.7600
0.7000
0.7300
94,487
-0.04(-5.19%)
Jun 20, 2012
0.7800
0.7800
0.7300
0.7700
111,000
-0.01(-1.28%)
Jun 19, 2012
0.8000
0.8000
0.7800
0.7800
12,250
-0.02(-2.50%)
Jun 18, 2012
0.7500
0.8000
0.7300
0.8000
30,161
+0.05(+6.67%)
Jun 15, 2012
0.7200
0.7500
0.6900
0.7500
87,130
+0.00(+0.00%)
Jun 14, 2012
0.7300
0.7500
0.7300
0.7500
20,000
-0.01(-1.32%)
Jun 13, 2012
0.7300
0.7600
0.7300
0.7600
22,101
+0.00(+0.00%)
Jun 12, 2012
0.7400
0.7600
0.7400
0.7600
15,500
-0.02(-2.56%)
Jun 11, 2012
0.7600
0.7800
0.7300
0.7800
27,870
+0.03(+4.00%)
Jun 08, 2012
0.7800
0.7800
0.6800
0.7500
121,650
-0.04(-5.06%)
Jun 07, 2012
0.8100
0.8100
0.7700
0.7900
49,930
-0.06(-7.06%)
Jun 06, 2012
0.8200
0.8500
0.8100
0.8500
139,700
+0.03(+3.66%)
Jun 05, 2012
0.8300
0.8300
0.8200
0.8200
14,550
+0.02(+2.50%)
Jun 04, 2012
0.7900
0.8000
0.7900
0.8000
13,850
+0.00(+0.00%)
Jun 02, 2012
0.7900
0.8400
0.7900
0.8000
117,120
+0.00(+0.00%)
Jun 01, 2012
0.7900
0.8400
0.7900
0.8000
117,120
+0.01(+1.27%)
May 31, 2012
0.7700
0.8000
0.7500
0.7900
165,980
+0.02(+2.60%)
May 30, 2012
0.7800
0.7800
0.7600
0.7700
106,500
-0.02(-2.53%)
May 29, 2012
0.8300
0.8300
0.7600
0.7900
102,960
-0.04(-4.82%)
May 28, 2012
0.8200
0.8300
0.8200
0.8300
3,682
+0.02(+2.47%)
May 25, 2012
0.8200
0.8200
0.7800
0.8100
112,695
+0.02(+2.53%)
May 24, 2012
0.7800
0.8400
0.7800
0.7900
259,542
+0.03(+3.95%)
May 23, 2012
0.7400
0.7900
0.7400
0.7600
481,600
+0.00(+0.00%)
May 22, 2012
0.7500
0.7600
0.7200
0.7600
15,500
+0.05(+7.04%)
May 18, 2012
0.7100
0.7100
0.7100
0
+0.01(+1.43%)
May 17, 2012
0.6800
0.7200
0.6800
0.7000
50,500
+0.03(+4.48%)
May 16, 2012
0.7000
0.7200
0.6700
0.6700
278,160
+0.00(+0.00%)
May 15, 2012
0.7000
0.7700
0.6700
0.6700
52,250
-0.03(-4.29%)
May 14, 2012
0.7700
0.7700
0.6600
0.7000
206,550
-0.10(-12.50%)
May 11, 2012
0.7600
0.8000
0.7600
0.8000
21,395
+0.01(+1.27%)
May 10, 2012
0.7800
0.8100
0.7800
0.7900
70,800
+0.04(+5.33%)
May 09, 2012
0.8200
0.8200
0.7400
0.7500
179,742
-0.09(-10.71%)
May 08, 2012
0.8200
0.8800
0.8000
0.8400
64,920
-0.01(-1.18%)
May 07, 2012
0.8700
0.8700
0.8200
0.8500
38,600
-0.03(-3.41%)
May 04, 2012
0.9000
0.9000
0.8300
0.8800
23,735
-0.03(-3.30%)
May 03, 2012
0.8500
0.9100
0.8100
0.9100
123,200
+0.06(+7.06%)
May 02, 2012
0.8800
0.8800
0.8500
0.8500
139,125
-0.03(-3.41%)
May 01, 2012
0.9300
0.9400
0.8800
0.8800
435,200
-0.06(-6.38%)
Apr 30, 2012
0.9700
0.9700
0.9400
0.9400
111,745
+0.01(+1.08%)
Apr 27, 2012
0.9000
0.9700
0.9000
0.9300
189,370
+0.04(+4.49%)
Apr 26, 2012
0.8700
0.9000
0.8600
0.8900
116,090
+0.03(+3.49%)
Apr 25, 2012
0.8500
0.8800
0.8500
0.8600
115,925
-0.01(-1.15%)
Apr 24, 2012
0.8300
0.8700
0.8200
0.8700
108,713
+0.04(+4.82%)
Apr 23, 2012
0.8700
0.8700
0.8300
0.8300
62,810
-0.07(-7.78%)
Apr 20, 2012
0.8400
0.9000
0.8400
0.9000
124,712
+0.04(+4.65%)
Apr 19, 2012
0.8300
0.8700
0.8300
0.8600
44,900
+0.03(+3.61%)
Apr 18, 2012
0.8200
0.8300
0.8000
0.8300
6,398,765
+0.01(+1.22%)
Apr 17, 2012
0.8200
0.8300
0.8000
0.8200
271,082
-0.01(-1.20%)
Apr 16, 2012
0.8400
0.8600
0.8200
0.8300
70,400
+0.01(+1.22%)
Apr 13, 2012
0.8500
0.8500
0.8200
0.8200
309,060
-0.01(-1.20%)
Apr 12, 2012
0.8200
0.8500
0.8200
0.8300
202,678
+0.02(+2.47%)
Apr 11, 2012
0.8400
0.8500
0.8100
0.8100
84,300
+0.00(+0.00%)
Apr 10, 2012
0.8000
0.8100
0.7600
0.8100
510,243
+0.01(+1.25%)
Apr 09, 2012
0.8900
0.8900
0.8000
0.8000
476,335
-0.10(-11.11%)
Apr 05, 2012
0.9200
0.9300
0.8900
0.9000
320,227
-0.04(-4.26%)
Apr 04, 2012
0.9900
1.000
0.9300
0.9400
419,364
-0.07(-6.93%)
Apr 03, 2012
1.030
1.030
1.000
1.010
254,136
-0.01(-0.98%)
Apr 02, 2012
1.050
1.050
1.010
1.020
72,346
-0.03(-2.86%)
Mar 30, 2012
1.020
1.050
1.000
1.050
523,400
+0.03(+2.94%)
Mar 29, 2012
1.020
1.020
1.000
1.020
246,480
+0.01(+0.99%)
Mar 28, 2012
1.030
1.040
1.000
1.010
255,966
-0.03(-2.88%)
Mar 27, 2012
1.080
1.080
1.040
1.040
121,995
-0.03(-2.80%)
Mar 26, 2012
1.060
1.080
1.060
1.070
174,527
+0.02(+1.90%)
Mar 23, 2012
1.030
1.070
1.030
1.050
407,851
+0.04(+3.96%)
Mar 22, 2012
1.000
1.020
1.000
1.010
971,850
-0.01(-0.98%)
Mar 21, 2012
1.010
1.020
1.000
1.020
107,952
+0.02(+2.00%)
Mar 20, 2012
1.010
1.020
1.000
1.000
67,551
-0.02(-1.96%)
Mar 19, 2012
1.000
1.030
1.000
1.020
505,086
+0.02(+2.00%)
Mar 16, 2012
1.020
1.030
1.000
1.000
50,792
+0.00(+0.00%)
Mar 15, 2012
1.020
1.020
1.000
1.000
33,400
+0.00(+0.00%)
Mar 14, 2012
1.010
1.020
0.9800
1.000
624,432
-0.03(-2.91%)
Mar 13, 2012
1.040
1.050
1.030
1.030
178,395
+0.00(+0.00%)
Mar 12, 2012
1.030
1.060
1.010
1.030
377,618
-0.02(-1.90%)
Mar 09, 2012
1.020
1.050
1.020
1.050
152,631
+0.03(+2.94%)
Mar 08, 2012
1.020
1.030
1.010
1.020
32,550
+0.02(+2.00%)
Mar 07, 2012
1.020
1.040
1.000
1.000
141,154
-0.02(-1.96%)
Mar 06, 2012
1.030
1.030
0.9700
1.020
560,465
-0.01(-0.97%)
Mar 05, 2012
1.090
1.090
1.030
1.030
230,868
-0.03(-2.83%)
Mar 02, 2012
1.080
1.090
1.060
1.060
263,669
+0.00(+0.00%)
Mar 01, 2012
1.090
1.090
1.050
1.060
777,141
+0.02(+1.92%)
Feb 29, 2012
1.040
1.060
1.000
1.040
760,472
+0.00(+0.00%)
Feb 28, 2012
1.040
1.040
1.000
1.040
255,476
+0.00(+0.00%)
Feb 27, 2012
1.050
1.080
1.020
1.040
132,350
+0.00(+0.00%)
Feb 24, 2012
1.000
1.080
1.000
1.040
136,000
+0.03(+2.97%)
Feb 23, 2012
0.9900
1.030
0.9900
1.010
255,425
+0.03(+3.06%)
Feb 22, 2012
1.010
1.020
0.9800
0.9800
102,904
-0.04(-3.92%)
Feb 21, 2012
1.010
1.030
1.010
1.020
174,200
+0.02(+2.00%)
Feb 17, 2012
1.000
1.000
1.000
0
+0.01(+1.01%)
Feb 16, 2012
1.020
1.020
0.9600
0.9900
254,394
-0.02(-1.98%)
Feb 15, 2012
1.030
1.030
0.9900
1.010
106,408
-0.02(-1.94%)
Feb 14, 2012
1.040
1.040
1.020
1.030
64,703
-0.01(-0.96%)
Feb 13, 2012
1.030
1.040
1.020
1.040
259,622
+0.03(+2.97%)
Feb 10, 2012
1.010
1.020
1.010
1.010
138,075
+0.00(+0.00%)
Feb 09, 2012
1.040
1.040
1.010
1.010
87,022
-0.02(-1.94%)
Feb 08, 2012
1.030
1.040
1.000
1.030
249,325
+0.00(+0.00%)
Feb 07, 2012
1.030
1.030
0.9900
1.030
118,962
+0.02(+1.98%)
Feb 06, 2012
1.050
1.050
0.9800
1.010
583,409
-0.02(-1.94%)
Feb 03, 2012
1.030
1.050
1.010
1.030
538,144
+0.01(+0.98%)
Feb 02, 2012
1.000
1.040
0.9700
1.020
443,175
+0.04(+4.08%)
Feb 01, 2012
0.9900
1.030
0.9800
0.9800
347,490
+0.00(+0.00%)
Jan 31, 2012
0.9800
0.9900
0.9500
0.9800
738,940
+0.02(+2.08%)
Jan 30, 2012
0.9600
0.9600
0.9400
0.9600
366,275
+0.01(+1.05%)
Jan 27, 2012
0.9200
0.9700
0.9200
0.9500
310,962
+0.04(+4.40%)
Jan 26, 2012
0.9600
0.9600
0.8800
0.9100
983,662
+0.00(+0.00%)
Jan 25, 2012
0.8800
0.9100
0.8800
0.9100
68,260
+0.01(+1.11%)
Jan 24, 2012
0.9200
0.9200
0.8800
0.9000
182,999
-0.02(-2.17%)
Jan 23, 2012
0.9200
0.9200
0.8800
0.9200
95,340
+0.01(+1.10%)
Jan 20, 2012
0.9200
0.9200
0.8800
0.9100
36,400
+0.01(+1.11%)
Jan 19, 2012
0.9100
0.9100
0.8800
0.9000
96,780
-0.02(-2.17%)
Jan 18, 2012
0.9000
0.9200
0.8900
0.9200
38,200
+0.03(+3.37%)
Jan 17, 2012
0.9400
0.9500
0.8900
0.8900
62,183
-0.04(-4.30%)
Jan 16, 2012
0.9100
0.9300
0.9000
0.9300
21,480
+0.00(+0.00%)
Jan 13, 2012
0.9000
0.9300
0.9000
0.9300
10,491
+0.01(+1.09%)
Jan 12, 2012
0.9000
0.9200
0.8800
0.9200
45,418
+0.03(+3.37%)
Jan 11, 2012
0.9100
0.9100
0.8800
0.8900
110,812
-0.04(-4.30%)
Jan 10, 2012
0.9300
0.9400
0.8900
0.9300
166,635
+0.01(+1.09%)
Jan 09, 2012
0.9400
0.9400
0.9000
0.9200
115,970
-0.01(-1.08%)
Jan 06, 2012
0.9300
0.9300
0.9200
0.9300
54,930
+0.00(+0.00%)
Jan 05, 2012
0.9200
0.9300
0.8900
0.9300
213,909
+0.01(+1.09%)
Jan 04, 2012
0.9500
0.9500
0.8900
0.9200
96,743
+0.00(+0.00%)
Dec 30, 2011
0.9000
0.9200
0.8800
0.9200
32,558
+0.03(+3.37%)
Dec 29, 2011
0.8600
0.8900
0.8500
0.8900
42,900
+0.00(+0.00%)
Dec 28, 2011
0.9000
0.9000
0.8500
0.8900
80,000
+0.02(+2.30%)
Dec 23, 2011
0.8700
0.8700
0.8700
0.8700
111,538
+0.02(+2.35%)
Dec 21, 2011
0.8000
0.8500
0.8000
0.8500
222,650
-0.03(-3.41%)
Dec 20, 2011
0.8700
0.9000
0.8600
0.8800
175,805
+0.03(+3.53%)
Dec 19, 2011
0.8900
0.9400
0.8300
0.8500
397,360
+0.11(+14.86%)
Dec 16, 2011
0.7600
0.7600
0.7100
0.7400
86,700
-0.05(-6.33%)
Dec 15, 2011
0.7800
0.7900
0.7600
0.7900
209,792
+0.04(+5.33%)
Dec 14, 2011
0.7900
0.7900
0.7300
0.7500
388,825
-0.09(-10.71%)
Dec 13, 2011
0.8700
0.8700
0.7700
0.8400
192,280
-0.03(-3.45%)
Dec 12, 2011
0.9000
0.9200
0.8700
0.8700
44,000
-0.07(-7.45%)
Dec 09, 2011
0.9500
0.9500
0.9000
0.9400
64,180
-0.01(-1.05%)
Dec 08, 2011
0.9000
0.9500
0.8800
0.9500
98,650
+0.05(+5.56%)
Dec 07, 2011
0.9000
0.9000
0.8800
0.9000
66,900
+0.00(+0.00%)
Dec 06, 2011
0.8800
0.9200
0.8500
0.9000
58,800
+0.00(+0.00%)
Dec 05, 2011
0.9000
0.9000
0.8800
0.9000
33,615
+0.02(+2.27%)
Dec 02, 2011
0.8700
0.9000
0.8600
0.8800
37,150
+0.00(+0.00%)
Dec 01, 2011
0.9000
0.9000
0.8800
0.8800
68,120
-0.02(-2.22%)
Nov 30, 2011
0.9000
0.9200
0.9000
0.9000
129,610
+0.00(+0.00%)
Nov 29, 2011
0.9000
0.9000
0.8800
0.9000
22,860
+0.01(+1.12%)
Nov 28, 2011
0.8800
0.9100
0.8700
0.8900
230,569
+0.00(+0.00%)
Nov 25, 2011
0.9000
0.9100
0.8900
0.8900
70,025
-0.02(-2.20%)
Nov 24, 2011
0.8900
0.9100
0.8900
0.9100
9,500
+0.03(+3.41%)
Nov 23, 2011
0.9000
0.9000
0.8800
0.8800
67,300
-0.05(-5.38%)
Nov 22, 2011
0.9300
0.9500
0.9200
0.9300
121,800
+0.01(+1.09%)
Nov 21, 2011
0.9200
0.9200
0.8900
0.9200
60,330
-0.05(-5.15%)
Nov 18, 2011
0.9400
0.9700
0.9300
0.9700
53,900
+0.04(+4.30%)
Nov 17, 2011
0.9500
0.9500
0.9000
0.9300
123,480
-0.01(-1.06%)
Nov 16, 2011
1.000
1.000
0.9400
0.9400
142,780
-0.06(-6.00%)
Nov 15, 2011
1.000
1.010
0.9500
1.000
308,141
+0.00(+0.00%)
Nov 14, 2011
1.020
1.040
0.9700
1.000
264,510
+0.00(+0.00%)
Nov 11, 2011
0.9900
1.000
0.9700
1.000
97,400
+0.01(+1.01%)
Nov 10, 2011
1.000
1.010
0.9500
0.9900
333,200
+0.00(+0.00%)
Nov 09, 2011
0.9600
1.060
0.9400
0.9900
811,836
+0.08(+8.79%)
Nov 08, 2011
0.8800
0.9600
0.8800
0.9100
1,103,935
+0.03(+3.41%)
Nov 07, 2011
0.8600
0.8800
0.8200
0.8800
62,558
+0.02(+2.33%)
Nov 04, 2011
0.8300
0.8700
0.8300
0.8600
77,019
+0.02(+2.38%)
Nov 03, 2011
0.8100
0.8400
0.8100
0.8400
23,100
+0.04(+5.00%)
Nov 02, 2011
0.8300
0.8300
0.8000
0.8000
33,900
-0.03(-3.61%)
Nov 01, 2011
0.8300
0.8300
0.8100
0.8300
86,100
+0.00(+0.00%)
Oct 31, 2011
0.8600
0.8600
0.8000
0.8300
78,000
+0.01(+1.22%)
Oct 28, 2011
0.8200
0.8500
0.8100
0.8200
74,842
+0.01(+1.23%)
Oct 27, 2011
0.8300
0.8300
0.8100
0.8100
70,600
-0.02(-2.41%)
Oct 26, 2011
0.8100
0.8600
0.8100
0.8300
243,200
+0.02(+2.47%)
Oct 25, 2011
0.8100
0.8400
0.8000
0.8100
220,700
+0.00(+0.00%)
Oct 24, 2011
0.7900
0.8100
0.7900
0.8100
78,800
+0.00(+0.00%)
Oct 21, 2011
0.8300
0.8300
0.7900
0.8100
26,250
+0.01(+1.25%)
Oct 20, 2011
0.8100
0.8100
0.7900
0.8000
32,500
-0.02(-2.44%)
Oct 19, 2011
0.8300
0.8300
0.8200
0.8200
12,000
+0.00(+0.00%)
Oct 18, 2011
0.8000
0.8400
0.8000
0.8200
179,363
-0.01(-1.20%)
Oct 17, 2011
0.8200
0.8300
0.8000
0.8300
34,391
+0.04(+5.06%)
Oct 14, 2011
0.8000
0.8200
0.7900
0.7900
13,000
-0.01(-1.25%)
Oct 13, 2011
0.8000
0.8000
0.8000
0.8000
50,500
-0.02(-2.44%)
Oct 12, 2011
0.8000
0.8200
0.8000
0.8200
50,338
-0.01(-1.20%)
Oct 11, 2011
0.8200
0.8500
0.8000
0.8300
120,570
+0.01(+1.22%)
Oct 07, 2011
0.8200
0.8200
0.8200
0.8200
1,590
-0.01(-1.20%)
Oct 06, 2011
0.8300
0.8300
0.8000
0.8300
104,550
+0.01(+1.22%)
Oct 05, 2011
0.7700
0.8200
0.7700
0.8200
7,200
+0.07(+9.33%)
Oct 04, 2011
0.8000
0.8300
0.7400
0.7500
244,000
-0.07(-8.54%)
Oct 03, 2011
0.8500
0.8500
0.8000
0.8200
113,050
-0.08(-8.89%)
Sep 30, 2011
0.7300
0.9000
0.7300
0.9000
258,659
+0.19(+26.76%)
Sep 29, 2011
0.8100
0.8100
0.7000
0.7100
217,320
-0.06(-7.79%)
Sep 28, 2011
0.8600
0.8900
0.7700
0.7700
171,765
-0.13(-14.44%)
Sep 27, 2011
0.8500
0.9000
0.8500
0.9000
210,176
+0.05(+5.88%)
Sep 26, 2011
0.8200
0.8500
0.7700
0.8500
87,572
+0.01(+1.19%)
Sep 23, 2011
0.8200
0.8500
0.7700
0.8400
171,922
-0.02(-2.33%)
Sep 22, 2011
0.9000
0.9000
0.8000
0.8600
252,710
-0.04(-4.44%)
Sep 21, 2011
0.8300
0.9900
0.8300
0.9000
513,490
+0.06(+7.14%)
Sep 20, 2011
0.8000
0.8500
0.8000
0.8400
217,210
+0.04(+5.00%)
Sep 19, 2011
0.8000
0.8000
0.7700
0.8000
80,400
+0.01(+1.27%)
Sep 16, 2011
0.7600
0.8200
0.7600
0.7900
530,168
+0.03(+3.95%)
Sep 15, 2011
0.7700
0.7900
0.7600
0.7600
355,175
-0.02(-2.56%)
Sep 14, 2011
0.7900
0.7900
0.7600
0.7800
221,069
-0.01(-1.27%)
Sep 13, 2011
0.7700
0.7900
0.7700
0.7900
77,564
+0.01(+1.28%)
Sep 12, 2011
0.8000
0.8000
0.7500
0.7800
57,900
-0.02(-2.50%)
Sep 09, 2011
0.7900
0.8000
0.7900
0.8000
240,875
+0.01(+1.27%)
Sep 08, 2011
0.7700
0.8000
0.7600
0.7900
235,076
+0.02(+2.60%)
Sep 07, 2011
0.7500
0.7700
0.7400
0.7700
110,907
+0.03(+4.05%)
Sep 06, 2011
0.7400
0.7400
0.7100
0.7400
203,271
+0.01(+1.37%)
Sep 02, 2011
0.7400
0.7400
0.7100
0.7300
240,474
+0.00(+0.00%)
Sep 01, 2011
0.7300
0.7300
0.7100
0.7300
147,273
+0.00(+0.00%)
Aug 31, 2011
0.7300
0.7400
0.7300
0.7300
237,760
-0.01(-1.35%)
Aug 30, 2011
0.7300
0.7400
0.7300
0.7400
162,800
+0.01(+1.37%)
Aug 29, 2011
0.7400
0.7400
0.7200
0.7300
199,336
-0.02(-2.67%)
Aug 26, 2011
0.7400
0.7500
0.7100
0.7500
286,070
+0.03(+4.17%)
Aug 25, 2011
0.7400
0.7400
0.7100
0.7200
150,090
-0.03(-4.00%)
Aug 24, 2011
0.7400
0.7600
0.7400
0.7500
281,000
-0.02(-2.60%)
Aug 23, 2011
0.7600
0.7700
0.7600
0.7700
70,000
+0.00(+0.00%)
Aug 22, 2011
0.7600
0.7700
0.7500
0.7700
490,802
+0.02(+2.67%)
Aug 19, 2011
0.7400
0.7600
0.6800
0.7500
1,237,115
+0.04(+5.63%)
Aug 18, 2011
0.7400
0.7500
0.7100
0.7100
34,530
-0.04(-5.33%)
Aug 17, 2011
0.7400
0.7900
0.7400
0.7500
138,000
+0.00(+0.00%)
Aug 16, 2011
0.7500
0.7500
0.7500
0.7500
5,500
-0.01(-1.32%)
Aug 15, 2011
0.7400
0.7700
0.7200
0.7600
83,383
+0.02(+2.70%)
Aug 12, 2011
0.7000
0.7500
0.7000
0.7400
13,450
+0.04(+5.71%)
Aug 11, 2011
0.7000
0.7200
0.6700
0.7000
29,410
+0.00(+0.00%)
Aug 10, 2011
0.7000
0.7000
0.6600
0.7000
62,300
+0.02(+2.94%)
Aug 09, 2011
0.6900
0.6900
0.6500
0.6800
148,100
-0.02(-2.86%)
Aug 08, 2011
0.6800
0.7000
0.6700
0.7000
79,000
+0.01(+1.45%)
Aug 05, 2011
0.6800
0.6900
0.6400
0.6900
62,650
-0.01(-1.43%)
Aug 04, 2011
0.7500
0.7500
0.6800
0.7000
129,250
-0.02(-2.78%)
Aug 03, 2011
0.7900
0.7900
0.7200
0.7200
31,850
-0.07(-8.86%)
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.