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 (%)
Jul 31, 2018
0.0900
0.0900
0.0700
0.0700
111,000
-0.03(-30.00%)
Jul 30, 2018
0.0730
0.1050
0.0730
0.1000
35,600
+0.01(+16.28%)
Jul 27, 2018
0.0800
0.0860
0.0800
0.0860
18,000
+0.01(+7.50%)
Jul 26, 2018
0.0800
0.0800
0.0700
0.0800
221,000
+0.00(+0.00%)
Jul 25, 2018
0.0812
0.0995
0.0700
0.0800
67,330
-0.00(-2.44%)
Jul 24, 2018
0.0703
0.1000
0.0703
0.0820
170,014
-0.01(-11.83%)
Jul 23, 2018
0.1050
0.1050
0.0930
0.0930
53,111
+0.00(+0.49%)
Jul 20, 2018
0.0980
0.0980
0.0900
0.0925
55,888
-0.01(-11.86%)
Jul 19, 2018
0.1099
0.1100
0.0960
0.1050
156,000
-0.01(-4.55%)
Jul 18, 2018
0.1075
0.1100
0.1000
0.1100
62,204
+0.02(+22.22%)
Jul 17, 2018
0.1100
0.1100
0.0899
0.0900
185,600
-0.01(-13.88%)
Jul 16, 2018
0.1099
0.1099
0.1000
0.1045
16,617
-0.00(-3.70%)
Jul 13, 2018
0.1080
0.1240
0.0930
0.1085
362,768
+0.00(+2.38%)
Jul 12, 2018
0.1062
0.1267
0.1060
0.1060
62,678
-0.02(-18.46%)
Jul 11, 2018
0.1101
0.1300
0.1050
0.1300
241,620
+0.01(+7.00%)
Jul 10, 2018
0.1400
0.1400
0.1215
0.1215
10,590
-0.02(-13.21%)
Jul 09, 2018
0.1290
0.1400
0.1290
0.1400
29,250
+0.01(+7.69%)
Jul 06, 2018
0.1051
0.1300
0.1051
0.1300
16,285
+0.03(+23.81%)
Jul 05, 2018
0.1050
0.1300
0.1050
0.1050
53,256
-0.01(-12.50%)
Jul 03, 2018
0.1200
0.1200
0.1200
0
-0.01(-4.00%)
Jul 02, 2018
0.1300
0.1300
0.1295
0.1250
8,974
-0.00(-0.40%)
Jun 29, 2018
0.1140
0.1255
0.1060
0.1255
30,000
+0.00(+0.40%)
Jun 28, 2018
0.1249
0.1250
0.1205
0.1250
34,886
+0.01(+4.17%)
Jun 27, 2018
0.1150
0.1375
0.1150
0.1200
41,987
-0.02(-14.59%)
Jun 26, 2018
0.1500
0.1500
0.1405
0.1405
73,918
-0.01(-6.33%)
Jun 25, 2018
0.1500
0.1550
0.1500
0.1500
256,377
+0.00(+0.00%)
Jun 22, 2018
0.1350
0.1500
0.1330
0.1500
41,429
+0.01(+11.11%)
Jun 21, 2018
0.1215
0.1400
0.1120
0.1350
234,326
+0.02(+20.00%)
Jun 20, 2018
0.1350
0.1350
0.1100
0.1125
86,367
-0.02(-16.67%)
Jun 19, 2018
0.1185
0.1350
0.1107
0.1350
19,450
+0.02(+12.50%)
Jun 18, 2018
0.1450
0.1450
0.1200
0.1200
10,625
+0.01(+14.29%)
Jun 15, 2018
0.1300
0.1200
0.1050
153,789
-0.01(-12.50%)
Jun 14, 2018
0.1200
0.1475
0.0943
0.1200
324,922
+0.00(+0.42%)
Jun 13, 2018
0.1400
0.1459
0.0900
0.1195
559,840
-0.01(-8.08%)
Jun 12, 2018
0.1450
0.1450
0.1180
0.1300
56,940
-0.02(-13.33%)
Jun 11, 2018
0.1461
0.1500
0.1355
0.1500
14,470
-0.01(-6.25%)
Jun 08, 2018
0.1411
0.1600
0.1300
0.1600
68,100
+0.02(+13.39%)
Jun 07, 2018
0.1442
0.2000
0.1200
0.1411
87,898
+0.03(+28.27%)
Jun 06, 2018
0.1749
0.1799
0.1020
0.1100
726,750
-0.06(-37.14%)
Jun 05, 2018
0.1866
0.1866
0.1700
0.1750
119,194
-0.04(-19.72%)
Jun 04, 2018
0.2025
0.2230
0.1710
0.2180
23,631
+0.01(+6.94%)
Jun 01, 2018
0.1920
0.2039
0.1900
0.2039
6,560
+0.00(+1.98%)
May 31, 2018
0.2300
0.2300
0.1900
0.1999
95,110
-0.00(-0.05%)
May 30, 2018
0.1975
0.2064
0.1910
0.2000
130,981
-0.01(-4.44%)
May 29, 2018
0.2300
0.2300
0.1910
0.2093
52,393
-0.02(-9.00%)
May 25, 2018
0.2300
0.2300
0.2300
0
+0.02(+9.52%)
May 24, 2018
0.2299
0.2300
0.2100
0.2100
75,595
-0.01(-5.60%)
May 23, 2018
0.2324
0.2324
0.2225
0.2225
1,475
-0.01(-5.34%)
May 22, 2018
0.2246
0.2350
0.1840
0.2350
87,039
+0.00(+2.17%)
May 21, 2018
0.2300
0.2306
0.2200
0.2300
36,729
+0.00(+0.04%)
May 18, 2018
0.2200
0.2300
0.2101
0.2299
26,558
+0.01(+4.50%)
May 17, 2018
0.2101
0.2200
0.2001
0.2200
128,606
-0.00(-0.09%)
May 16, 2018
0.2000
0.2250
0.2000
0.2202
55,965
+0.01(+5.36%)
May 15, 2018
0.2200
0.2400
0.2000
0.2090
218,663
-0.03(-12.92%)
May 14, 2018
0.2485
0.2485
0.2200
0.2400
13,494
+0.01(+4.35%)
May 11, 2018
0.2500
0.2500
0.2100
0.2300
199,450
-0.02(-8.00%)
May 10, 2018
0.2099
0.2500
0.2099
0.2500
251,500
+0.05(+25.00%)
May 09, 2018
0.2000
0.2000
0.1720
0.2000
57,027
+0.00(+0.00%)
May 08, 2018
0.1750
0.2000
0.1750
0.2000
74,943
+0.02(+11.11%)
May 07, 2018
0.1900
0.1900
0.1700
0.1800
124,784
-0.01(-5.26%)
May 04, 2018
0.2290
0.2290
0.1883
0.1900
177,924
-0.04(-17.39%)
May 03, 2018
0.2550
0.2600
0.2200
0.2300
356,057
-0.02(-7.96%)
May 02, 2018
0.2399
0.2500
0.2290
0.2499
86,127
+0.01(+4.56%)
May 01, 2018
0.2300
0.2600
0.2200
0.2390
883,514
+0.01(+3.91%)
Apr 30, 2018
0.2300
0.2300
0.2200
0.2300
285,942
+0.00(+0.00%)
Apr 27, 2018
0.2200
0.2300
0.2000
0.2300
174,484
+0.01(+4.55%)
Apr 26, 2018
0.2000
0.2300
0.1950
0.2200
575,225
+0.03(+15.85%)
Apr 25, 2018
0.1901
0.2000
0.1898
0.1899
62,028
-0.00(-0.11%)
Apr 24, 2018
0.1800
0.2000
0.1800
0.1901
94,164
-0.01(-4.90%)
Apr 23, 2018
0.1800
0.1999
0.1800
0.1999
144,123
+0.03(+16.09%)
Apr 20, 2018
0.1551
0.1900
0.1551
0.1722
116,131
+0.00(+1.35%)
Apr 19, 2018
0.1900
0.1999
0.1600
0.1699
134,530
-0.01(-5.61%)
Apr 18, 2018
0.1900
0.2000
0.1800
0.1800
31,120
-0.02(-7.69%)
Apr 17, 2018
0.1800
0.1950
0.1710
0.1950
148,894
+0.01(+3.17%)
Apr 16, 2018
0.2090
0.2100
0.1810
0.1890
114,451
-0.02(-8.70%)
Apr 13, 2018
0.2100
0.2100
0.1800
0.2070
98,014
-0.00(-1.19%)
Apr 12, 2018
0.2100
0.2300
0.1662
0.2095
592,858
+0.00(+0.29%)
Apr 11, 2018
0.1900
0.2200
0.1855
0.2089
322,836
+0.02(+12.92%)
Apr 10, 2018
0.1500
0.1850
0.1499
0.1850
104,800
+0.04(+23.33%)
Apr 09, 2018
0.1400
0.1500
0.1350
0.1500
107,682
+0.01(+11.11%)
Apr 06, 2018
0.1400
0.1400
0.1299
0.1350
62,340
+0.02(+12.50%)
Apr 05, 2018
0.1085
0.1350
0.1085
0.1200
257,429
+0.01(+10.60%)
Apr 04, 2018
0.1145
0.1145
0.0960
0.1085
466,874
+0.01(+8.28%)
Apr 03, 2018
0.1212
0.1350
0.1000
0.1002
692,285
-0.02(-17.33%)
Apr 02, 2018
0.1200
0.1400
0.1051
0.1212
273,984
+0.00(+1.00%)
Mar 29, 2018
0.1200
0.1200
0.1200
0
+0.02(+17.65%)
Mar 28, 2018
0.1515
0.1600
0.1002
0.1020
887,063
-0.05(-32.41%)
Mar 27, 2018
0.1889
0.1889
0.1400
0.1509
894,805
-0.05(-24.55%)
Mar 26, 2018
0.2300
0.2390
0.1500
0.2000
1,727,073
-0.03(-14.16%)
Mar 23, 2018
0.2000
0.2730
0.1950
0.2330
503,571
+0.05(+25.27%)
Mar 22, 2018
0.1800
0.2000
0.1715
0.1860
382,779
+0.02(+9.41%)
Mar 21, 2018
0.1800
0.2000
0.1550
0.1700
436,388
+0.01(+3.03%)
Mar 20, 2018
0.1249
0.2000
0.1200
0.1650
783,878
+0.05(+38.77%)
Mar 19, 2018
0.1125
0.1190
0.1001
0.1189
279,339
+0.01(+8.09%)
Mar 16, 2018
0.0800
0.1100
0.0800
0.1100
384,183
+0.01(+10.00%)
Mar 15, 2018
0.0900
0.1000
0.0800
0.1000
338,960
+0.01(+14.94%)
Mar 14, 2018
0.0780
0.0870
0.0700
0.0870
1,048,805
+0.01(+11.54%)
Mar 13, 2018
0.0687
0.0840
0.0687
0.0780
66,090
+0.00(+4.00%)
Mar 12, 2018
0.0750
0.0750
0.0749
0.0750
29,782
+0.00(+4.17%)
Mar 09, 2018
0.0686
0.0739
0.0686
0.0720
283,712
+0.00(+4.96%)
Mar 08, 2018
0.0750
0.0750
0.0615
0.0686
112,833
-0.01(-11.94%)
Mar 07, 2018
0.0690
0.0779
0.0690
0.0779
274,362
+0.01(+13.06%)
Mar 06, 2018
0.0700
0.0700
0.0622
0.0689
267,547
-0.00(-1.57%)
Mar 05, 2018
0.0798
0.0850
0.0700
0.0700
220,996
-0.00(-3.98%)
Mar 02, 2018
0.0611
0.0800
0.0560
0.0729
539,371
+0.01(+20.50%)
Mar 01, 2018
0.0650
0.0695
0.0552
0.0605
216,226
+0.01(+9.80%)
Feb 28, 2018
0.0550
0.0600
0.0503
0.0551
162,012
+0.00(+0.18%)
Feb 27, 2018
0.0550
0.0650
0.0550
0.0550
155,000
-0.00(-8.33%)
Feb 26, 2018
0.0575
0.0600
0.0550
0.0600
164,790
+0.00(+4.35%)
Feb 23, 2018
0.0600
0.0600
0.0506
0.0575
254,213
-0.00(-4.17%)
Feb 22, 2018
0.0590
0.0650
0.0590
0.0600
104,414
-0.00(-4.00%)
Feb 21, 2018
0.0549
0.0625
0.0549
0.0625
159,006
+0.00(+3.65%)
Feb 20, 2018
0.0625
0.0650
0.0540
0.0603
243,401
-0.00(-7.23%)
Feb 16, 2018
0.0650
0.0650
0.0650
0
+0.00(+1.40%)
Feb 15, 2018
0.0435
0.0700
0.0350
0.0641
796,878
+0.01(+28.20%)
Feb 14, 2018
0.0340
0.0500
0.0300
0.0500
1,201,301
+0.02(+47.06%)
Feb 13, 2018
0.0270
0.0350
0.0248
0.0340
956,156
+0.01(+37.10%)
Feb 12, 2018
0.0350
0.0350
0.0224
0.0248
979,293
-0.01(-27.49%)
Feb 09, 2018
0.0419
0.0419
0.0300
0.0342
2,091,380
-0.01(-18.57%)
Feb 08, 2018
0.0360
0.0471
0.0360
0.0420
1,309,309
+0.01(+40.00%)
Feb 07, 2018
0.0400
0.0400
0.0300
0.0300
300,954
-0.00(-8.81%)
Feb 06, 2018
0.0372
0.0380
0.0300
0.0329
422,688
-0.00(-11.08%)
Feb 05, 2018
0.0480
0.0500
0.0301
0.0370
1,050,973
-0.01(-11.90%)
Feb 02, 2018
0.0500
0.0500
0.0300
0.0420
2,833,285
+0.00(+7.69%)
Feb 01, 2018
0.0480
0.0500
0.0310
0.0390
2,668,470
-0.01(-13.33%)
Jan 31, 2018
0.0300
0.0486
0.0270
0.0450
5,653,531
+0.02(+66.67%)
Jan 30, 2018
0.0225
0.0270
0.0200
0.0270
3,437,376
+0.01(+35.00%)
Jan 29, 2018
0.0236
0.0236
0.0198
0.0200
518,549
+0.00(+0.00%)
Jan 26, 2018
0.0200
0.0200
0.0190
0.0200
205,767
-0.00(-4.76%)
Jan 25, 2018
0.0238
0.0238
0.0199
0.0210
833,674
-0.00(-4.55%)
Jan 24, 2018
0.0238
0.0238
0.0190
0.0220
666,608
+0.00(+15.79%)
Jan 23, 2018
0.0170
0.0190
0.0170
0.0190
212,351
+0.00(+11.76%)
Jan 22, 2018
0.0165
0.0170
0.0149
0.0170
1,461,605
+0.00(+6.25%)
Jan 19, 2018
0.0241
0.0241
0.0140
0.0160
640,049
+0.00(+18.52%)
Jan 18, 2018
0.0139
0.0140
0.0120
0.0135
269,000
-0.00(-10.00%)
Jan 17, 2018
0.0148
0.0150
0.0148
0.0150
117,000
+0.00(+0.00%)
Jan 16, 2018
0.0170
0.0170
0.0150
0.0150
827,733
-0.00(-6.25%)
Jan 12, 2018
0.0160
0.0160
0.0160
0
+0.00(+0.00%)
Jan 11, 2018
0.0160
0.0160
0.0150
0.0160
870,200
-0.01(-33.61%)
Jan 10, 2018
0.0241
0.0241
0.0241
0.0241
840
+0.01(+60.67%)
Jan 09, 2018
0.0150
0.0150
0.0150
0.0150
75,008
+0.00(+0.00%)
Jan 08, 2018
0.0151
0.0181
0.0130
0.0150
378,382
-0.01(-39.76%)
Jan 05, 2018
0.0145
0.0249
0.0140
0.0249
50,850
+0.01(+66.00%)
Jan 04, 2018
0.0125
0.0150
0.0125
0.0150
63,042
+0.00(+50.00%)
Jan 03, 2018
0.0100
0.0100
0.0100
0.0100
35,000
-0.00(-33.33%)
Jan 02, 2018
0.0150
0.0150
0.0150
0.0150
74,500
+0.00(+7.14%)
Dec 29, 2017
0.0140
0.0140
0.0140
0
-0.00(-6.67%)
Dec 28, 2017
0.0140
0.0249
0.0140
0.0150
299,990
-0.01(-39.76%)
Dec 27, 2017
0.0249
0.0249
0.0249
0.0249
5,000
+0.00(+0.00%)
Dec 26, 2017
0.0249
0.0249
0.0249
0.0249
2,500
+0.01(+77.86%)
Dec 22, 2017
0.0249
0.0249
0.0140
0.0140
507,500
-0.00(-6.67%)
Dec 21, 2017
0.0150
0.0249
0.0140
0.0150
1,055,366
-0.01(-39.76%)
Dec 20, 2017
0.0131
0.0249
0.0131
0.0249
984,717
+0.00(+0.00%)
Dec 18, 2017
0.0249
0.0249
0.0249
0
+0.00(+0.00%)
Dec 14, 2017
0.0249
0.0249
0.0249
0
+0.01(+31.05%)
Dec 13, 2017
0.0190
0.0190
0.0190
0.0190
5,000
+0.00(+0.00%)
Dec 12, 2017
0.0190
0.0190
0.0190
0.0190
4,500
-0.01(-24.00%)
Dec 11, 2017
0.0287
0.0287
0.0250
0.0250
103,099
+0.01(+38.89%)
Dec 07, 2017
0.0180
0.0180
0.0180
0
-0.00(-14.29%)
Dec 06, 2017
0.0210
0.0210
0.0210
0.0210
11,000
+0.00(+1.94%)
Dec 05, 2017
0.0206
0.0206
0.0206
0.0206
4,999
-0.01(-20.77%)
Dec 04, 2017
0.0260
0.0260
0.0260
0
+0.00(+0.00%)
Dec 01, 2017
0.0260
0.0260
0.0260
0
+0.01(+25.60%)
Nov 29, 2017
0.0207
0.0207
0.0207
0
-0.01(-30.54%)
Nov 28, 2017
0.0298
0.0298
0.0298
0.0298
3,468
+0.01(+44.66%)
Nov 27, 2017
0.0290
0.0290
0.0206
0.0206
14,000
-0.01(-20.77%)
Nov 24, 2017
0.0260
0.0260
0.0250
0.0260
60,000
+0.00(+0.00%)
Nov 20, 2017
0.0260
0.0260
0.0260
0
+0.00(+4.00%)
Nov 09, 2017
0.0250
0.0250
0.0250
0
-0.00(-0.79%)
Nov 08, 2017
0.0252
0.0252
0.0252
0.0252
10,000
+0.00(+0.40%)
Nov 03, 2017
0.0251
0.0251
0.0251
0
+0.00(+0.00%)
Nov 02, 2017
0.0251
0.0251
0.0251
0.0251
877
+0.00(+24.26%)
Nov 01, 2017
0.0202
0.0202
0.0202
0.0202
7,125
-0.01(-32.67%)
Oct 30, 2017
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Oct 27, 2017
0.0290
0.0300
0.0290
0.0300
24,000
+0.01(+50.00%)
Oct 26, 2017
0.0300
0.0300
0.0200
0.0200
75,650
-0.00(-9.09%)
Oct 25, 2017
0.0220
0.0220
0.0220
0.0220
60,000
-0.00(-12.00%)
Oct 24, 2017
0.0253
0.0255
0.0220
0.0250
125,432
-0.00(-16.67%)
Oct 23, 2017
0.0350
0.0350
0.0300
0.0300
21,500
-0.01(-14.29%)
Oct 20, 2017
0.0350
0.0350
0.0350
0.0350
7,500
+0.00(+0.00%)
Oct 18, 2017
0.0350
0.0350
0.0350
0
+0.00(+6.06%)
Oct 17, 2017
0.0303
0.0330
0.0251
0.0330
110,500
-0.01(-16.67%)
Oct 16, 2017
0.0300
0.0396
0.0300
0.0396
20,935
+0.00(+10.99%)
Oct 10, 2017
0.0357
0.0357
0.0357
0
+0.01(+42.72%)
Oct 09, 2017
0.0250
0.0250
0.0250
0.0250
20,329
-0.00(-16.67%)
Oct 06, 2017
0.0300
0.0300
0.0300
0.0300
26,900
-0.00(-5.36%)
Oct 05, 2017
0.0317
0.0317
0.0315
0.0317
33,100
+0.00(+5.67%)
Oct 04, 2017
0.0300
0.0300
0.0300
0.0300
21,447
+0.00(+0.00%)
Oct 03, 2017
0.0300
0.0300
0.0300
0.0300
7,439
-0.00(-6.25%)
Sep 29, 2017
0.0320
0.0320
0.0320
0
+0.00(+0.00%)
Sep 28, 2017
0.0320
0.0320
0.0320
0.0320
5,000
+0.00(+6.67%)
Sep 22, 2017
0.0300
0.0300
0.0300
0
-0.00(-5.66%)
Sep 21, 2017
0.0318
0.0318
0.0318
0.0318
3,600
+0.00(+6.00%)
Sep 20, 2017
0.0300
0.0300
0.0300
0.0300
23,450
+0.00(+0.00%)
Sep 19, 2017
0.0300
0.0318
0.0300
0.0300
5,700
+0.00(+19.52%)
Sep 13, 2017
0.0251
0.0251
0.0251
0
-0.00(-16.33%)
Sep 12, 2017
0.0360
0.0386
0.0273
0.0300
98,000
-0.00(-2.76%)
Sep 11, 2017
0.0394
0.0394
0.0271
0.0308
24,604
-0.01(-21.70%)
Sep 08, 2017
0.0271
0.0394
0.0261
0.0394
112,600
+0.01(+31.33%)
Sep 07, 2017
0.0311
0.0311
0.0300
0.0300
16,335
+0.00(+3.45%)
Sep 05, 2017
0.0290
0.0290
0.0290
0
-0.01(-19.44%)
Aug 31, 2017
0.0360
0.0360
0.0360
0
+0.01(+20.00%)
Aug 30, 2017
0.0302
0.0302
0.0262
0.0300
63,529
-0.00(-13.54%)
Aug 29, 2017
0.0349
0.0349
0.0279
0.0347
290,460
-0.00(-0.57%)
Aug 28, 2017
0.0404
0.0404
0.0300
0.0349
196,200
-0.01(-21.57%)
Aug 25, 2017
0.0400
0.0445
0.0400
0.0445
17,600
+0.00(+0.00%)
Aug 24, 2017
0.0350
0.0445
0.0350
0.0445
38,024
+0.01(+27.14%)
Aug 23, 2017
0.0401
0.0402
0.0330
0.0350
81,900
-0.01(-28.57%)
Aug 22, 2017
0.0490
0.0490
0.0490
0.0490
10,000
-0.00(-1.61%)
Aug 16, 2017
0.0498
0.0498
0.0498
0
+0.01(+15.68%)
Aug 15, 2017
0.0430
0.0430
0.0430
0.0430
1,000
+0.01(+25.88%)
Aug 14, 2017
0.0400
0.0500
0.0326
0.0342
50,665
-0.02(-31.60%)
Aug 11, 2017
0.0444
0.0500
0.0328
0.0500
68,166
+0.01(+11.36%)
Aug 10, 2017
0.0400
0.0449
0.0400
0.0449
30,950
+0.00(+11.97%)
Aug 09, 2017
0.0400
0.0401
0.0400
0.0401
10,800
+0.01(+14.57%)
Aug 08, 2017
0.0449
0.0449
0.0350
0.0350
20,000
-0.01(-22.05%)
Aug 04, 2017
0.0449
0.0449
0.0449
0
+0.01(+26.48%)
Aug 03, 2017
0.0388
0.0428
0.0355
0.0355
51,689
-0.02(-33.89%)
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.