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
Isoray Inc
(NY:
ISR
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Feb 17, 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 (%)
Aug 31, 2016
0.7201
0.7580
0.7020
0.7200
125,633
-0.01(-1.03%)
Aug 30, 2016
0.7518
0.7700
0.7275
0.7275
105,442
-0.02(-3.00%)
Aug 29, 2016
0.7500
0.7789
0.7401
0.7500
47,505
+0.00(+0.00%)
Aug 26, 2016
0.7500
0.7900
0.7500
0.7500
101,436
-0.00(-0.01%)
Aug 25, 2016
0.7501
0.7900
0.7500
0.7501
72,272
+0.00(+0.00%)
Aug 24, 2016
0.7700
0.8000
0.7500
0.7501
141,642
-0.02(-2.27%)
Aug 23, 2016
0.7799
0.7900
0.7500
0.7675
70,438
+0.00(+0.17%)
Aug 22, 2016
0.7399
0.7800
0.7378
0.7662
74,261
+0.04(+4.94%)
Aug 19, 2016
0.7100
0.7400
0.7100
0.7301
69,894
+0.02(+2.10%)
Aug 18, 2016
0.7101
0.7200
0.7001
0.7151
58,718
+0.01(+1.39%)
Aug 17, 2016
0.7001
0.7300
0.7000
0.7053
112,156
-0.00(-0.68%)
Aug 16, 2016
0.7001
0.7300
0.6900
0.7101
92,236
-0.01(-1.38%)
Aug 15, 2016
0.7000
0.7300
0.7000
0.7200
48,128
-0.00(-0.01%)
Aug 12, 2016
0.7201
0.7480
0.7080
0.7201
64,632
-0.00(-0.03%)
Aug 11, 2016
0.7358
0.7575
0.7200
0.7203
92,137
+0.00(+0.03%)
Aug 10, 2016
0.7300
0.7500
0.7200
0.7201
92,242
-0.01(-1.36%)
Aug 09, 2016
0.7301
0.7675
0.7200
0.7300
75,127
-0.03(-3.95%)
Aug 08, 2016
0.7401
0.7604
0.7400
0.7600
35,629
-0.00(-0.01%)
Aug 05, 2016
0.7902
0.7902
0.7343
0.7601
159,672
-0.01(-1.86%)
Aug 04, 2016
0.8000
0.8200
0.7201
0.7745
192,533
+0.01(+1.10%)
Aug 03, 2016
0.7501
0.7901
0.7500
0.7661
87,854
+0.02(+2.15%)
Aug 02, 2016
0.7700
0.7900
0.7300
0.7500
111,139
-0.02(-2.61%)
Aug 01, 2016
0.7999
0.8200
0.7700
0.7701
61,460
+0.00(+0.00%)
Jul 29, 2016
0.8000
0.8000
0.7630
0.7701
112,082
-0.02(-1.97%)
Jul 28, 2016
0.7721
0.8000
0.7600
0.7856
71,429
+0.02(+2.01%)
Jul 27, 2016
0.7649
0.8207
0.7616
0.7701
113,985
+0.02(+2.68%)
Jul 26, 2016
0.8102
0.8300
0.7500
0.7500
171,335
-0.05(-6.25%)
Jul 25, 2016
0.8000
0.8380
0.8000
0.8000
81,065
-0.00(-0.01%)
Jul 22, 2016
0.8339
0.8350
0.8000
0.8001
108,376
-0.01(-1.83%)
Jul 21, 2016
0.8201
0.8529
0.8100
0.8150
57,717
-0.01(-1.80%)
Jul 20, 2016
0.8900
0.8900
0.8100
0.8299
87,002
-0.03(-3.49%)
Jul 19, 2016
0.8500
0.8699
0.8123
0.8599
78,485
+0.03(+3.34%)
Jul 18, 2016
0.8450
0.8897
0.8180
0.8321
66,756
+0.01(+1.48%)
Jul 15, 2016
0.8399
0.8695
0.8200
0.8200
42,517
-0.02(-1.80%)
Jul 14, 2016
0.8300
0.8400
0.8150
0.8350
60,822
+0.02(+3.09%)
Jul 13, 2016
0.8500
0.8600
0.8000
0.8100
84,493
-0.04(-4.15%)
Jul 12, 2016
0.8401
0.8600
0.8325
0.8451
69,515
+0.01(+1.19%)
Jul 11, 2016
0.8300
0.8500
0.8300
0.8352
69,000
-0.01(-1.76%)
Jul 08, 2016
0.8700
0.8450
0.8600
0.8502
48,531
+0.01(+0.62%)
Jul 07, 2016
0.8650
0.8700
0.8450
0.8450
36,821
+0.00(+0.11%)
Jul 06, 2016
0.8500
0.8700
0.8300
0.8441
75,491
+0.01(+1.41%)
Jul 05, 2016
0.8300
0.8699
0.8300
0.8324
52,634
-0.04(-4.32%)
Jul 01, 2016
0.8500
0.8700
0.8700
0.8700
49,100
+0.00(+0.00%)
Jun 30, 2016
0.9100
0.9100
0.8609
0.8700
51,727
-0.04(-4.40%)
Jun 29, 2016
0.8600
0.9100
0.8600
0.9100
84,969
+0.03(+3.41%)
Jun 28, 2016
0.8600
0.9017
0.8600
0.8800
77,063
+0.02(+2.25%)
Jun 27, 2016
0.8600
0.9000
0.8220
0.8606
130,041
-0.06(-6.42%)
Jun 24, 2016
0.8536
0.9200
0.8536
0.9196
174,448
+0.04(+4.50%)
Jun 23, 2016
0.8800
0.9200
0.8301
0.8800
205,303
-0.01(-1.13%)
Jun 22, 2016
0.9500
0.9500
0.8634
0.8901
292,722
-0.03(-3.77%)
Jun 21, 2016
0.8100
1.060
0.8100
0.9250
1,821,850
+0.12(+15.62%)
Jun 20, 2016
0.7900
0.8000
0.7700
0.8000
35,859
+0.02(+2.56%)
Jun 17, 2016
0.7800
0.8000
0.7604
0.7800
34,363
-0.01(-1.27%)
Jun 16, 2016
0.7602
0.7900
0.7601
0.7900
37,878
-0.01(-1.25%)
Jun 15, 2016
0.7700
0.8117
0.7700
0.8000
47,644
+0.03(+3.88%)
Jun 14, 2016
0.7600
0.8000
0.7600
0.7701
104,759
-0.01(-1.28%)
Jun 13, 2016
0.7900
0.8400
0.7500
0.7801
143,093
-0.03(-3.69%)
Jun 10, 2016
0.7957
0.8200
0.7800
0.8100
48,239
+0.01(+1.25%)
Jun 09, 2016
0.8000
0.8400
0.8000
0.8000
44,015
+0.00(+0.00%)
Jun 08, 2016
0.8300
0.8800
0.7573
0.8000
129,908
-0.03(-3.50%)
Jun 07, 2016
0.8000
0.8309
0.7900
0.8290
131,139
+0.02(+2.98%)
Jun 06, 2016
0.8400
0.8487
0.8000
0.8050
197,167
-0.05(-6.40%)
Jun 03, 2016
0.8500
0.8843
0.8000
0.8600
325,076
-0.05(-5.49%)
Jun 02, 2016
0.9024
0.9500
0.8800
0.9100
146,220
-0.01(-0.87%)
Jun 01, 2016
0.9600
0.9600
0.9100
0.9180
24,131
-0.03(-3.37%)
May 31, 2016
0.9200
0.9500
0.9026
0.9500
41,037
+0.05(+5.32%)
May 27, 2016
0.9100
0.9020
0.9020
0.9020
107,400
-0.03(-3.01%)
May 26, 2016
0.9600
0.9600
0.9028
0.9300
56,368
-0.03(-3.12%)
May 25, 2016
0.9000
0.9800
0.9000
0.9600
153,257
+0.05(+5.73%)
May 24, 2016
0.8900
0.9200
0.8900
0.9080
109,573
+0.02(+1.91%)
May 23, 2016
0.8900
0.9360
0.8879
0.8910
75,227
-0.01(-1.02%)
May 20, 2016
0.9100
0.9499
0.8400
0.9002
98,573
-0.02(-2.15%)
May 19, 2016
0.9789
0.9789
0.9100
0.9200
106,085
-0.03(-3.16%)
May 18, 2016
0.8700
0.9800
0.8500
0.9500
275,034
+0.10(+11.76%)
May 17, 2016
1.030
1.030
0.8500
0.8500
541,138
-0.18(-17.48%)
May 16, 2016
1.050
1.070
1.010
1.030
210,566
-0.03(-2.83%)
May 13, 2016
1.060
1.080
1.050
1.060
147,564
+0.01(+0.95%)
May 12, 2016
1.100
1.100
1.050
1.050
169,688
-0.05(-4.55%)
May 11, 2016
1.060
1.140
1.060
1.100
183,422
+0.05(+4.76%)
May 10, 2016
1.060
1.070
1.050
1.050
187,792
-0.02(-1.87%)
May 09, 2016
1.040
1.070
1.040
1.070
125,735
+0.03(+2.88%)
May 06, 2016
1.020
1.050
1.010
1.040
97,818
+0.00(+0.00%)
May 05, 2016
1.070
1.070
1.020
1.040
217,731
-0.02(-1.88%)
May 04, 2016
1.050
1.100
1.050
1.060
167,857
+0.01(+0.94%)
May 03, 2016
1.100
1.140
1.050
1.050
289,715
-0.05(-4.55%)
May 02, 2016
1.120
1.150
1.100
1.100
34,664
-0.05(-4.35%)
Apr 29, 2016
1.160
1.175
1.130
1.150
112,038
+0.00(+0.00%)
Apr 28, 2016
1.150
1.200
1.150
1.150
189,888
-0.00(-0.01%)
Apr 27, 2016
1.120
1.180
1.120
1.150
262,403
+0.02(+1.78%)
Apr 26, 2016
1.130
1.190
1.120
1.130
102,263
-0.01(-0.88%)
Apr 25, 2016
1.100
1.170
1.070
1.140
158,034
+0.04(+3.64%)
Apr 22, 2016
1.190
1.195
1.100
1.100
199,554
-0.08(-6.79%)
Apr 21, 2016
1.170
1.210
1.160
1.180
188,954
+0.01(+0.86%)
Apr 20, 2016
1.150
1.230
1.150
1.170
353,552
+0.02(+1.74%)
Apr 19, 2016
1.240
1.300
1.140
1.150
865,356
+0.00(+0.00%)
Apr 18, 2016
1.010
1.240
1.010
1.150
1,218,236
+0.14(+13.86%)
Apr 15, 2016
0.9300
1.050
0.9300
1.010
349,714
+0.07(+7.45%)
Apr 14, 2016
0.9400
0.9500
0.9300
0.9400
70,294
-0.01(-0.53%)
Apr 13, 2016
0.9301
0.9650
0.9301
0.9450
99,797
-0.02(-1.56%)
Apr 12, 2016
0.9411
0.9700
0.9400
0.9600
88,480
+0.01(+1.05%)
Apr 11, 2016
0.9400
0.9650
0.9300
0.9500
82,837
+0.01(+1.06%)
Apr 08, 2016
0.9490
0.9500
0.9100
0.9400
48,253
+0.03(+3.30%)
Apr 07, 2016
0.9100
0.9549
0.9050
0.9100
145,992
-0.01(-1.09%)
Apr 06, 2016
0.9749
0.9750
0.9018
0.9200
108,416
-0.03(-3.16%)
Apr 05, 2016
0.9500
0.9789
0.9121
0.9500
119,376
+0.00(+0.00%)
Apr 04, 2016
0.9014
0.9500
0.9014
0.9500
201,587
+0.05(+5.56%)
Apr 01, 2016
0.8900
0.9400
0.8900
0.9000
51,334
+0.00(+0.00%)
Mar 31, 2016
0.8900
0.9488
0.8900
0.9000
188,670
-0.02(-2.17%)
Mar 30, 2016
0.9250
0.9875
0.8900
0.9200
163,002
+0.03(+3.37%)
Mar 29, 2016
0.8900
0.9400
0.8900
0.8900
69,199
-0.02(-2.20%)
Mar 28, 2016
0.9400
0.9400
0.8900
0.9100
85,100
-0.00(-0.01%)
Mar 24, 2016
0.9400
0.9101
0.9101
0.9101
65,800
-0.03(-3.18%)
Mar 23, 2016
0.9200
0.9600
0.9000
0.9400
105,964
+0.02(+2.17%)
Mar 22, 2016
0.9300
0.9500
0.9100
0.9200
64,328
-0.05(-5.14%)
Mar 21, 2016
0.9400
0.9700
0.9363
0.9699
98,805
+0.07(+7.77%)
Mar 18, 2016
0.8800
0.9300
0.8700
0.9000
139,986
+0.00(+0.00%)
Mar 17, 2016
0.9600
0.9700
0.8500
0.9000
357,399
-0.04(-4.22%)
Mar 16, 2016
0.9800
0.9920
0.9200
0.9397
149,358
-0.04(-4.11%)
Mar 15, 2016
0.9700
0.9800
0.9000
0.9800
179,844
+0.02(+2.08%)
Mar 14, 2016
0.9200
0.9790
0.9200
0.9600
156,558
+0.04(+4.35%)
Mar 11, 2016
0.8400
0.9350
0.8400
0.9200
300,731
+0.07(+8.21%)
Mar 10, 2016
0.8600
0.8785
0.8404
0.8502
79,368
-0.01(-1.14%)
Mar 09, 2016
0.8403
0.8800
0.8124
0.8600
69,112
+0.02(+2.38%)
Mar 08, 2016
0.8699
0.8800
0.8100
0.8400
115,151
+0.01(+1.20%)
Mar 07, 2016
0.8301
0.8800
0.8100
0.8300
117,987
-0.02(-2.35%)
Mar 04, 2016
0.8501
0.8870
0.8400
0.8500
183,820
-0.00(-0.42%)
Mar 03, 2016
0.8500
0.8870
0.8500
0.8536
75,895
-0.02(-1.89%)
Mar 02, 2016
0.8200
0.8800
0.8200
0.8700
124,635
+0.02(+2.35%)
Mar 01, 2016
0.8800
0.8800
0.8210
0.8500
74,032
+0.03(+3.66%)
Feb 29, 2016
0.8399
0.8900
0.8000
0.8200
137,097
+0.02(+2.50%)
Feb 26, 2016
0.8200
0.8797
0.7800
0.8000
135,970
-0.05(-5.88%)
Feb 25, 2016
0.7500
0.8800
0.7500
0.8500
316,774
+0.10(+13.33%)
Feb 24, 2016
0.7299
0.8000
0.7003
0.7500
193,432
+0.03(+4.15%)
Feb 23, 2016
0.7300
0.7300
0.7013
0.7201
69,582
+0.00(+0.01%)
Feb 22, 2016
0.6742
0.7299
0.6700
0.7200
65,542
+0.05(+6.79%)
Feb 19, 2016
0.7099
0.7300
0.6500
0.6742
115,693
-0.01(-0.85%)
Feb 18, 2016
0.6700
0.7300
0.6624
0.6800
122,670
-0.02(-2.91%)
Feb 17, 2016
0.6617
0.7004
0.6517
0.7004
126,969
+0.01(+1.51%)
Feb 16, 2016
0.6500
0.6998
0.6400
0.6900
127,512
+0.00(+0.58%)
Feb 12, 2016
0.6900
0.6860
0.6860
0.6860
188,700
-0.00(-0.58%)
Feb 11, 2016
0.6500
0.6900
0.6000
0.6900
329,881
+0.06(+9.51%)
Feb 10, 2016
0.6600
0.6600
0.6200
0.6301
92,612
-0.02(-3.06%)
Feb 09, 2016
0.6500
0.6700
0.6500
0.6500
229,547
-0.03(-4.41%)
Feb 08, 2016
0.7499
0.7499
0.6529
0.6800
122,903
-0.05(-6.84%)
Feb 05, 2016
0.7180
0.7699
0.7180
0.7299
178,513
-0.02(-2.68%)
Feb 04, 2016
0.7600
0.7600
0.7200
0.7500
76,745
+0.00(+0.00%)
Feb 03, 2016
0.7200
0.7700
0.7200
0.7500
66,615
+0.01(+1.35%)
Feb 02, 2016
0.7400
0.7400
0.7010
0.7400
103,286
+0.00(+0.00%)
Feb 01, 2016
0.7200
0.7498
0.7001
0.7400
96,508
+0.02(+2.78%)
Jan 29, 2016
0.7400
0.7516
0.6840
0.7200
128,005
+0.00(+0.00%)
Jan 28, 2016
0.7200
0.7322
0.6900
0.7200
114,973
+0.02(+2.84%)
Jan 27, 2016
0.6998
0.7300
0.6888
0.7001
93,794
+0.01(+1.46%)
Jan 26, 2016
0.7000
0.7299
0.6614
0.6900
246,679
+0.01(+1.47%)
Jan 25, 2016
0.7800
0.7999
0.6616
0.6800
358,404
-0.07(-9.36%)
Jan 22, 2016
0.7398
0.8000
0.6800
0.7502
510,464
+0.09(+13.67%)
Jan 21, 2016
0.6099
0.6800
0.6099
0.6600
366,948
+0.06(+10.00%)
Jan 20, 2016
0.6287
0.6290
0.5500
0.6000
402,339
+0.00(+0.00%)
Jan 19, 2016
0.6100
0.6400
0.5817
0.6000
299,017
-0.02(-3.23%)
Jan 15, 2016
0.6600
0.6200
0.6200
0.6200
278,200
-0.02(-3.13%)
Jan 14, 2016
0.6301
0.6500
0.5500
0.6400
675,905
+0.00(+0.00%)
Jan 13, 2016
0.7200
0.7200
0.6134
0.6400
423,039
+0.01(+1.12%)
Jan 12, 2016
0.6500
0.7078
0.6000
0.6329
681,767
+0.02(+3.75%)
Jan 11, 2016
0.8726
0.8991
0.6008
0.6100
1,621,581
-0.27(-30.68%)
Jan 08, 2016
0.8900
0.9200
0.8700
0.8800
204,600
-0.01(-1.12%)
Jan 07, 2016
0.8800
0.9000
0.8212
0.8900
388,117
-0.01(-1.11%)
Jan 06, 2016
0.9100
0.9484
0.8924
0.9000
161,273
-0.01(-1.10%)
Jan 05, 2016
0.9401
0.9600
0.9100
0.9100
246,376
-0.06(-6.19%)
Jan 04, 2016
0.9200
0.9700
0.9200
0.9700
170,384
+0.03(+3.47%)
Dec 31, 2015
0.9400
0.9375
0.9375
0.9375
387,800
-0.00(-0.28%)
Dec 30, 2015
0.9629
0.9900
0.9000
0.9401
300,794
-0.05(-5.23%)
Dec 29, 2015
0.9401
1.000
0.9401
0.9920
249,015
+0.04(+4.42%)
Dec 28, 2015
0.9801
1.020
0.9500
0.9500
194,781
-0.04(-3.99%)
Dec 24, 2015
0.8900
0.9895
0.9895
0.9895
209,600
+0.06(+6.51%)
Dec 23, 2015
0.8602
0.9860
0.8602
0.9290
533,689
+0.03(+3.22%)
Dec 22, 2015
0.9901
1.030
0.9000
0.9000
600,287
-0.10(-10.00%)
Dec 21, 2015
1.030
1.040
1.000
1.000
537,491
-0.04(-3.85%)
Dec 18, 2015
1.050
1.050
1.030
1.040
206,813
-0.03(-2.80%)
Dec 17, 2015
1.040
1.070
1.040
1.070
141,912
+0.03(+2.88%)
Dec 16, 2015
1.040
1.050
1.030
1.040
218,920
-0.02(-1.89%)
Dec 15, 2015
1.070
1.077
1.020
1.060
209,862
+0.00(+0.00%)
Dec 14, 2015
1.180
1.220
1.040
1.060
898,733
+0.04(+3.92%)
Dec 11, 2015
1.050
1.050
1.020
1.020
184,365
-0.05(-4.67%)
Dec 10, 2015
1.040
1.090
1.021
1.070
294,344
+0.03(+2.88%)
Dec 09, 2015
1.060
1.080
1.020
1.040
294,611
-0.04(-3.70%)
Dec 08, 2015
1.040
1.080
1.020
1.080
188,596
+0.03(+2.86%)
Dec 07, 2015
1.080
1.120
1.020
1.050
274,989
-0.09(-7.89%)
Dec 04, 2015
1.110
1.150
0.9550
1.140
1,211,302
+0.01(+0.88%)
Dec 03, 2015
1.110
1.130
1.100
1.130
189,655
+0.02(+1.80%)
Dec 02, 2015
1.170
1.190
1.100
1.110
556,352
-0.08(-6.72%)
Dec 01, 2015
1.200
1.200
1.180
1.190
133,804
+0.00(+0.00%)
Nov 30, 2015
1.200
1.220
1.170
1.190
239,264
-0.01(-0.83%)
Nov 27, 2015
1.180
1.210
1.171
1.200
70,477
+0.02(+1.69%)
Nov 25, 2015
1.150
1.180
1.180
1.180
205,700
+0.03(+2.61%)
Nov 24, 2015
1.190
1.190
1.110
1.150
344,372
-0.05(-4.17%)
Nov 23, 2015
1.100
1.200
1.100
1.200
409,902
+0.09(+8.11%)
Nov 20, 2015
1.130
1.130
1.080
1.110
227,449
-0.02(-1.77%)
Nov 19, 2015
1.130
1.140
1.120
1.130
288,491
+0.03(+2.73%)
Nov 18, 2015
1.200
1.220
1.090
1.100
1,019,618
-0.10(-8.33%)
Nov 17, 2015
1.260
1.260
1.180
1.200
426,021
-0.05(-4.00%)
Nov 16, 2015
1.280
1.320
1.220
1.250
304,688
-0.04(-3.10%)
Nov 13, 2015
1.200
1.330
1.190
1.290
672,282
+0.03(+2.38%)
Nov 12, 2015
1.370
1.370
1.150
1.260
1,564,999
-0.11(-8.03%)
Nov 11, 2015
1.400
1.400
1.350
1.370
391,839
-0.01(-0.72%)
Nov 10, 2015
1.360
1.420
1.350
1.380
835,007
-0.06(-4.17%)
Nov 09, 2015
1.580
1.580
1.420
1.440
603,802
-0.12(-7.69%)
Nov 06, 2015
1.500
1.650
1.490
1.560
1,988,723
+0.07(+4.70%)
Nov 05, 2015
1.460
1.490
1.460
1.490
245,122
+0.02(+1.36%)
Nov 04, 2015
1.450
1.480
1.430
1.470
227,721
+0.01(+0.68%)
Nov 03, 2015
1.440
1.465
1.420
1.460
227,364
+0.01(+0.69%)
Nov 02, 2015
1.410
1.450
1.410
1.450
260,275
+0.03(+2.11%)
Oct 30, 2015
1.410
1.430
1.400
1.420
124,658
+0.00(+0.00%)
Oct 29, 2015
1.450
1.450
1.400
1.420
213,437
-0.02(-1.39%)
Oct 28, 2015
1.410
1.440
1.410
1.440
179,339
+0.04(+2.86%)
Oct 27, 2015
1.410
1.450
1.400
1.400
448,704
-0.02(-1.41%)
Oct 26, 2015
1.400
1.430
1.400
1.420
133,957
+0.01(+0.71%)
Oct 23, 2015
1.420
1.430
1.390
1.410
188,395
-0.01(-0.70%)
Oct 22, 2015
1.430
1.440
1.400
1.420
142,327
-0.01(-0.70%)
Oct 21, 2015
1.450
1.520
1.380
1.430
1,009,526
-0.04(-2.72%)
Oct 20, 2015
1.450
1.470
1.430
1.470
170,429
+0.02(+1.38%)
Oct 19, 2015
1.410
1.460
1.400
1.450
224,061
+0.05(+3.57%)
Oct 16, 2015
1.420
1.500
1.400
1.400
499,286
-0.04(-2.78%)
Oct 15, 2015
1.410
1.440
1.400
1.440
168,089
+0.03(+2.13%)
Oct 14, 2015
1.420
1.440
1.400
1.410
171,795
-0.01(-0.70%)
Oct 13, 2015
1.400
1.420
1.370
1.420
256,129
+0.02(+1.43%)
Oct 12, 2015
1.400
1.420
1.390
1.400
111,620
-0.01(-0.71%)
Oct 09, 2015
1.420
1.450
1.380
1.410
337,353
-0.01(-0.70%)
Oct 08, 2015
1.380
1.420
1.380
1.420
232,894
+0.04(+2.90%)
Oct 07, 2015
1.390
1.400
1.370
1.380
283,997
-0.01(-0.72%)
Oct 06, 2015
1.390
1.410
1.370
1.390
140,036
+0.00(+0.00%)
Oct 05, 2015
1.400
1.440
1.390
1.390
233,598
+0.00(+0.00%)
Oct 02, 2015
1.380
1.410
1.380
1.390
156,056
+0.02(+1.46%)
Oct 01, 2015
1.380
1.420
1.350
1.370
233,211
-0.03(-2.14%)
Sep 30, 2015
1.420
1.420
1.370
1.400
228,984
+0.03(+2.19%)
Sep 29, 2015
1.400
1.417
1.360
1.370
364,951
-0.06(-4.20%)
Sep 28, 2015
1.440
1.450
1.390
1.430
557,936
-0.04(-2.72%)
Sep 25, 2015
1.440
1.480
1.440
1.470
249,625
+0.04(+2.80%)
Sep 24, 2015
1.480
1.480
1.430
1.430
242,814
-0.04(-2.72%)
Sep 23, 2015
1.470
1.504
1.450
1.470
288,688
+0.01(+0.68%)
Sep 22, 2015
1.450
1.520
1.440
1.460
291,431
+0.00(+0.00%)
Sep 21, 2015
1.530
1.550
1.440
1.460
421,201
-0.09(-5.81%)
Sep 18, 2015
1.460
1.550
1.410
1.550
1,101,099
+0.10(+6.90%)
Sep 17, 2015
1.430
1.480
1.423
1.450
427,640
+0.01(+0.69%)
Sep 16, 2015
1.450
1.470
1.430
1.440
328,270
-0.01(-0.69%)
Sep 15, 2015
1.540
1.540
1.420
1.450
704,357
-0.08(-5.23%)
Sep 14, 2015
1.580
1.620
1.510
1.530
1,282,265
+0.00(+0.00%)
Sep 11, 2015
1.480
1.540
1.460
1.530
796,103
+0.07(+4.79%)
Sep 10, 2015
1.450
1.480
1.450
1.460
260,600
+0.00(+0.00%)
Sep 09, 2015
1.470
1.480
1.450
1.460
236,495
-0.01(-0.68%)
Sep 08, 2015
1.480
1.480
1.450
1.470
225,348
+0.02(+1.38%)
Sep 04, 2015
1.460
1.450
1.450
1.450
275,500
+0.02(+1.40%)
Sep 03, 2015
1.500
1.505
1.430
1.430
392,774
-0.02(-1.38%)
Sep 02, 2015
1.500
1.530
1.449
1.450
1,033,926
-0.03(-2.03%)
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.