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
Umbra Applied Technologies Group Inc
(OP:
UATG
)
0.0038
UNCHANGED
Streaming Delayed Price
Updated: 3:09 PM EDT, May 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 (%)
Aug 31, 2016
0.0120
0.0120
0.0107
0.0112
493,220
-0.00(-6.42%)
Aug 30, 2016
0.0145
0.0145
0.0101
0.0120
889,261
-0.00(-2.44%)
Aug 29, 2016
0.0155
0.0155
0.0122
0.0123
517,500
-0.00(-5.38%)
Aug 26, 2016
0.0125
0.0145
0.0122
0.0130
401,103
-0.00(-10.34%)
Aug 25, 2016
0.0168
0.0176
0.0125
0.0145
517,316
+0.00(+10.69%)
Aug 24, 2016
0.0150
0.0150
0.0131
0.0131
290,396
-0.00(-6.43%)
Aug 23, 2016
0.0125
0.0176
0.0125
0.0140
130,931
-0.00(-20.00%)
Aug 22, 2016
0.0176
0.0176
0.0158
0.0175
223,451
+0.00(+0.00%)
Aug 19, 2016
0.0192
0.0192
0.0171
0.0175
837,831
-0.00(-12.50%)
Aug 18, 2016
0.0195
0.0200
0.0170
0.0200
180,922
+0.00(+16.96%)
Aug 17, 2016
0.0180
0.0195
0.0170
0.0171
293,505
-0.00(-14.50%)
Aug 16, 2016
0.0185
0.0200
0.0185
0.0200
501,214
+0.00(+11.11%)
Aug 15, 2016
0.0190
0.0191
0.0180
0.0180
235,257
-0.00(-0.55%)
Aug 12, 2016
0.0197
0.0205
0.0181
0.0181
208,384
+0.00(+5.85%)
Aug 11, 2016
0.0170
0.0200
0.0170
0.0171
252,513
+0.00(+0.59%)
Aug 10, 2016
0.0157
0.0170
0.0150
0.0170
278,417
+0.00(+4.29%)
Aug 09, 2016
0.0150
0.0251
0.0150
0.0163
282,172
+0.00(+14.09%)
Aug 08, 2016
0.0120
0.0143
0.0100
0.0143
445,801
+0.00(+14.30%)
Aug 05, 2016
0.0179
0.0179
0.0120
0.0125
944,563
-0.00(-21.87%)
Aug 04, 2016
0.0185
0.0185
0.0082
0.0160
592,012
-0.00(-15.79%)
Aug 03, 2016
0.0305
0.0305
0.0185
0.0190
1,459,616
-0.01(-37.70%)
Aug 02, 2016
0.0299
0.0369
0.0260
0.0305
1,847,596
+0.00(+2.01%)
Aug 01, 2016
0.0300
0.0360
0.0240
0.0299
480,564
+0.00(+8.33%)
Jul 29, 2016
0.0500
0.0550
0.0230
0.0276
3,774,255
-0.02(-43.67%)
Jul 28, 2016
0.0500
0.0700
0.0400
0.0490
6,875,262
+0.02(+48.48%)
Jul 27, 2016
0.0235
0.0350
0.0235
0.0330
3,670,505
+0.01(+43.48%)
Jul 26, 2016
0.0200
0.0250
0.0160
0.0230
4,772,372
+0.00(+20.55%)
Jul 25, 2016
0.0290
0.0300
0.0152
0.0191
5,628,113
-0.00(-18.81%)
Jul 22, 2016
0.0125
0.0361
0.0119
0.0235
7,392,657
+0.01(+99.15%)
Jul 21, 2016
0.0060
0.0125
0.0050
0.0118
8,650,184
+0.01(+174.42%)
Jul 20, 2016
0.0045
0.0045
0.0040
0.0043
1,022,241
-0.00(-20.37%)
Jul 19, 2016
0.0054
0.0054
0.0054
0.0054
50,000
+0.00(+20.00%)
Jul 18, 2016
0.0055
0.0058
0.0045
0.0045
1,500,000
-0.00(-22.41%)
Jul 15, 2016
0.0058
0.0058
0.0056
0.0058
96,000
+0.00(+3.57%)
Jul 14, 2016
0.0055
0.0057
0.0055
0.0056
1,122,910
+0.00(+1.82%)
Jul 13, 2016
0.0058
0.0058
0.0055
0.0055
535,441
-0.00(-9.84%)
Jul 12, 2016
0.0061
0.0080
0.0051
0.0061
2,667,440
-0.00(-23.75%)
Jul 11, 2016
0.0150
0.0150
0.0076
0.0080
1,140,562
-0.01(-46.67%)
Jul 08, 2016
0.0070
0.0150
0.0052
0.0150
1,359,087
+0.01(+114.29%)
Jul 07, 2016
0.0095
0.0095
0.0070
0.0070
261,000
-0.00(-40.12%)
Jul 05, 2016
0.0163
0.0172
0.0110
0.0117
130,505
-0.01(-30.83%)
Jul 01, 2016
0.0169
0.0169
0.0169
0
+0.01(+77.89%)
Jun 30, 2016
0.0109
0.0109
0.0095
0.0095
230,400
-0.00(-5.00%)
Jun 29, 2016
0.0094
0.0100
0.0094
0.0100
226,417
+0.00(+53.85%)
Jun 28, 2016
0.0090
0.0090
0.0065
0.0065
222,900
-0.00(-18.75%)
Jun 27, 2016
0.0090
0.0090
0.0054
0.0080
440,861
-0.00(-11.11%)
Jun 24, 2016
0.0051
0.0129
0.0051
0.0090
95,000
+0.00(+26.76%)
Jun 22, 2016
0.0071
0.0071
0.0071
0
+0.00(+0.00%)
Jun 21, 2016
0.0070
0.0072
0.0070
0.0071
339,626
+0.00(+1.43%)
Jun 20, 2016
0.0065
0.0077
0.0065
0.0070
436,960
+0.00(+16.67%)
Jun 17, 2016
0.0060
0.0060
0.0057
0.0060
338,609
-0.00(-14.29%)
Jun 16, 2016
0.0070
0.0070
0.0070
0.0070
110,750
-0.00(-16.67%)
Jun 15, 2016
0.0070
0.0088
0.0041
0.0084
1,104,300
+0.00(+5.00%)
Jun 14, 2016
0.0095
0.0095
0.0080
0.0080
301,070
+0.00(+0.00%)
Jun 13, 2016
0.0095
0.0100
0.0080
0.0080
128,954
-0.00(-13.98%)
Jun 10, 2016
0.0082
0.0095
0.0082
0.0093
41,000
+0.00(+14.96%)
Jun 09, 2016
0.0135
0.0135
0.0081
0.0081
437,268
-0.00(-22.95%)
Jun 08, 2016
0.0090
0.0105
0.0090
0.0105
23,320
+0.00(+16.67%)
Jun 07, 2016
0.0112
0.0130
0.0090
0.0090
2,475,748
-0.00(-15.09%)
Jun 06, 2016
0.0106
0.0106
0.0106
0.0106
500
+0.00(+11.58%)
Jun 03, 2016
0.0095
0.0095
0.0095
0.0095
5,479
+0.00(+0.00%)
Jun 02, 2016
0.0118
0.0120
0.0090
0.0095
589,037
-0.00(-9.52%)
Jun 01, 2016
0.0140
0.0169
0.0105
0.0105
851,893
-0.00(-25.00%)
May 31, 2016
0.0200
0.0200
0.0140
0.0140
285,878
-0.01(-30.00%)
May 27, 2016
0.0200
0.0200
0.0200
0
+0.00(+5.82%)
May 26, 2016
0.0249
0.0249
0.0150
0.0189
409,962
-0.01(-24.40%)
May 25, 2016
0.0160
0.0250
0.0160
0.0250
374,365
+0.01(+66.67%)
May 24, 2016
0.0115
0.0220
0.0115
0.0150
2,506,157
-0.01(-25.00%)
May 23, 2016
0.0270
0.0270
0.0200
0.0200
447,656
-0.01(-20.00%)
May 20, 2016
0.0220
0.0298
0.0200
0.0250
366,300
+0.00(+16.06%)
May 19, 2016
0.0220
0.0220
0.0215
0.0215
53,475
-0.00(-16.51%)
May 18, 2016
0.0230
0.0258
0.0210
0.0258
88,642
+0.00(+0.35%)
May 17, 2016
0.0220
0.0257
0.0220
0.0257
78,858
-0.00(-4.78%)
May 16, 2016
0.0294
0.0294
0.0250
0.0270
69,239
-0.00(-8.47%)
May 13, 2016
0.0299
0.0299
0.0295
0.0295
13,500
+0.01(+34.09%)
May 12, 2016
0.0299
0.0299
0.0220
0.0220
488,700
-0.01(-26.17%)
May 11, 2016
0.0299
0.0299
0.0289
0.0298
194,840
+0.00(+5.67%)
May 10, 2016
0.0300
0.0366
0.0269
0.0282
258,650
-0.01(-29.85%)
May 09, 2016
0.0340
0.0402
0.0330
0.0402
434,740
+0.01(+19.64%)
May 06, 2016
0.0301
0.0336
0.0300
0.0336
2,100
-0.00(-1.18%)
May 05, 2016
0.0300
0.0340
0.0280
0.0340
21,600
-0.00(-2.86%)
May 04, 2016
0.0368
0.0368
0.0350
0.0350
34,300
-0.00(-5.41%)
May 03, 2016
0.0380
0.0380
0.0280
0.0370
41,000
-0.00(-2.63%)
May 02, 2016
0.0350
0.0380
0.0350
0.0380
11,750
+0.01(+25.00%)
Apr 29, 2016
0.0400
0.0400
0.0300
0.0304
243,830
-0.01(-24.00%)
Apr 28, 2016
0.0312
0.0490
0.0291
0.0400
244,778
+0.00(+0.00%)
Apr 27, 2016
0.0470
0.0480
0.0400
0.0400
203,034
-0.00(-10.11%)
Apr 26, 2016
0.0550
0.0750
0.0410
0.0445
60,070
-0.00(-7.68%)
Apr 25, 2016
0.0520
0.0599
0.0482
0.0482
46,350
+0.00(+7.11%)
Apr 22, 2016
0.0450
0.0450
0.0450
0.0450
10,000
-0.01(-13.46%)
Apr 21, 2016
0.0565
0.0565
0.0451
0.0520
117,100
-0.01(-10.34%)
Apr 20, 2016
0.0700
0.0700
0.0491
0.0580
263,122
-0.01(-17.14%)
Apr 19, 2016
0.0610
0.0700
0.0610
0.0700
214,000
+0.00(+2.94%)
Apr 18, 2016
0.0440
0.0700
0.0440
0.0680
483,956
+0.02(+51.11%)
Apr 15, 2016
0.0330
0.0450
0.0300
0.0450
99,475
+0.00(+12.50%)
Apr 14, 2016
0.0390
0.0400
0.0390
0.0400
60,000
+0.00(+0.25%)
Apr 13, 2016
0.0280
0.0400
0.0280
0.0399
296,800
+0.01(+42.50%)
Apr 12, 2016
0.0250
0.0290
0.0216
0.0280
869,400
+0.00(+12.00%)
Apr 11, 2016
0.0250
0.0250
0.0250
0.0250
400
-0.00(-9.09%)
Apr 08, 2016
0.0300
0.0300
0.0250
0.0275
567,000
-0.01(-16.67%)
Apr 07, 2016
0.0216
0.0375
0.0205
0.0330
958,130
+0.01(+29.11%)
Apr 06, 2016
0.0288
0.0300
0.0256
0.0256
56,450
-0.00(-14.80%)
Apr 05, 2016
0.0310
0.0310
0.0250
0.0300
272,590
-0.01(-14.29%)
Apr 04, 2016
0.0350
0.0350
0.0350
0.0350
10,000
-0.00(-7.89%)
Apr 01, 2016
0.0375
0.0380
0.0375
0.0380
65,095
+0.00(+5.56%)
Mar 31, 2016
0.0300
0.0400
0.0270
0.0360
1,119,086
+0.01(+20.00%)
Mar 30, 2016
0.0500
0.0540
0.0262
0.0300
862,083
-0.03(-45.45%)
Mar 29, 2016
0.0730
0.0750
0.0500
0.0550
967,447
-0.02(-21.43%)
Mar 28, 2016
0.0650
0.0700
0.0650
0.0700
159,228
-0.01(-12.39%)
Mar 24, 2016
0.0799
0.0799
0.0799
0
-0.01(-11.22%)
Mar 23, 2016
0.0900
0.0900
0.0900
0.0900
1,000
+0.00(+2.86%)
Mar 22, 2016
0.1050
0.1050
0.0781
0.0875
212,550
-0.01(-12.50%)
Mar 21, 2016
0.1000
0.1000
0.1000
0.1000
26,000
-0.00(-2.44%)
Mar 18, 2016
0.1000
0.1025
0.1000
0.1025
29,300
-0.00(-2.38%)
Mar 17, 2016
0.1050
0.1050
0.1050
0.1050
5,000
-0.01(-4.55%)
Mar 16, 2016
0.0870
0.1100
0.0870
0.1100
252,727
+0.02(+26.44%)
Mar 15, 2016
0.0870
0.0870
0.0780
0.0870
31,290
+0.00(+0.00%)
Mar 14, 2016
0.0980
0.1000
0.0800
0.0870
216,852
-0.01(-11.22%)
Mar 11, 2016
0.1000
0.1000
0.0977
0.0980
9,900
-0.01(-6.58%)
Mar 10, 2016
0.1150
0.1158
0.0925
0.1049
146,156
-0.00(-0.10%)
Mar 09, 2016
0.1160
0.1227
0.1008
0.1050
260,936
-0.01(-10.79%)
Mar 08, 2016
0.1100
0.1177
0.1100
0.1177
14,100
-0.00(-3.84%)
Mar 07, 2016
0.1074
0.1401
0.1070
0.1224
608,112
+0.02(+15.47%)
Mar 04, 2016
0.1055
0.1100
0.0950
0.1060
500,718
-0.02(-18.40%)
Mar 03, 2016
0.1375
0.1375
0.1054
0.1299
62,455
-0.01(-5.53%)
Mar 02, 2016
0.1300
0.1500
0.1150
0.1375
429,531
-0.00(-1.79%)
Mar 01, 2016
0.1100
0.1500
0.1060
0.1400
558,412
+0.03(+27.27%)
Feb 29, 2016
0.1300
0.1300
0.1090
0.1100
147,003
-0.01(-12.00%)
Feb 26, 2016
0.1025
0.1300
0.1025
0.1250
392,867
-0.01(-3.85%)
Feb 25, 2016
0.1300
0.1300
0.1300
0.1300
153,314
+0.00(+0.00%)
Feb 24, 2016
0.1300
0.1440
0.1300
0.1300
63,200
-0.01(-7.14%)
Feb 23, 2016
0.1400
0.1500
0.1150
0.1400
264,281
+0.00(+0.00%)
Feb 22, 2016
0.1449
0.1450
0.1150
0.1400
230,248
+0.00(+0.00%)
Feb 19, 2016
0.1435
0.1450
0.1300
0.1400
171,881
-0.01(-9.68%)
Feb 18, 2016
0.1550
0.1550
0.1100
0.1550
147,781
-0.01(-6.06%)
Feb 17, 2016
0.1550
0.1650
0.1550
0.1650
68,480
+0.02(+10.00%)
Feb 16, 2016
0.1700
0.1700
0.1500
0.1500
89,106
-0.02(-9.09%)
Feb 12, 2016
0.1650
0.1650
0.1650
0
+0.01(+3.13%)
Feb 11, 2016
0.1750
0.1750
0.1400
0.1600
47,384
-0.02(-11.11%)
Feb 10, 2016
0.1920
0.2000
0.1800
0.1800
26,125
-0.02(-10.00%)
Feb 09, 2016
0.2050
0.2100
0.2000
0.2000
17,600
+0.00(+0.00%)
Feb 08, 2016
0.2560
0.2560
0.2000
0.2000
110,100
-0.05(-21.57%)
Feb 05, 2016
0.2700
0.2700
0.2500
0.2550
67,140
-0.02(-6.08%)
Feb 04, 2016
0.2600
0.2715
0.2500
0.2715
79,886
+0.00(+0.56%)
Feb 03, 2016
0.2010
0.4050
0.2010
0.2700
227,562
+0.08(+40.19%)
Feb 02, 2016
0.1700
0.2000
0.1600
0.1926
282,099
+0.03(+20.00%)
Feb 01, 2016
0.1750
0.1750
0.1250
0.1605
192,781
-0.02(-10.83%)
Jan 29, 2016
0.1900
0.2000
0.1780
0.1800
644,197
-0.01(-5.26%)
Jan 28, 2016
0.2200
0.2200
0.1700
0.1900
415,915
-0.03(-14.26%)
Jan 27, 2016
0.1301
0.2216
0.1220
0.2216
213,986
+0.09(+65.37%)
Jan 26, 2016
0.1300
0.1350
0.1290
0.1340
204,996
+0.01(+7.20%)
Jan 25, 2016
0.1600
0.1600
0.1250
0.1250
174,619
-0.05(-26.47%)
Jan 22, 2016
0.2062
0.2100
0.1700
0.1700
373,863
-0.02(-10.53%)
Jan 21, 2016
0.2000
0.2000
0.1620
0.1900
196,610
+0.02(+11.76%)
Jan 20, 2016
0.2100
0.2100
0.1586
0.1700
184,710
-0.03(-15.00%)
Jan 19, 2016
0.2660
0.2660
0.2000
0.2000
403,051
-0.07(-25.93%)
Jan 15, 2016
0.2700
0.2700
0.2700
0
-0.01(-1.82%)
Jan 14, 2016
0.2651
0.2850
0.2625
0.2750
143,156
-0.01(-1.79%)
Jan 13, 2016
0.2783
0.2950
0.2210
0.2800
237,079
-0.02(-6.04%)
Jan 12, 2016
0.2800
0.3100
0.2792
0.2980
72,290
-0.00(-0.33%)
Jan 11, 2016
0.3700
0.3840
0.2836
0.2990
111,340
-0.08(-21.32%)
Jan 08, 2016
0.3750
0.4000
0.3700
0.3800
53,780
+0.00(+0.00%)
Jan 07, 2016
0.3720
0.3950
0.3700
0.3800
21,502
-0.02(-3.80%)
Jan 06, 2016
0.4000
0.4050
0.3200
0.3950
46,250
-0.01(-3.66%)
Jan 05, 2016
0.4130
0.4130
0.4050
0.4100
51,828
+0.01(+2.53%)
Jan 04, 2016
0.4100
0.4250
0.3999
0.3999
34,527
-0.04(-8.07%)
Dec 30, 2015
0.4350
0.4350
0.4350
0
-0.03(-7.45%)
Dec 29, 2015
0.4500
0.4700
0.4500
0.4700
18,349
+0.00(+0.00%)
Dec 28, 2015
0.4750
0.4750
0.4500
0.4700
12,670
-0.01(-1.05%)
Dec 24, 2015
0.4750
0.4750
0.4750
0
+0.01(+3.26%)
Dec 22, 2015
0.4600
0.4600
0.4600
0
+0.01(+1.66%)
Dec 21, 2015
0.4700
0.4850
0.4500
0.4525
36,820
-0.06(-11.27%)
Dec 18, 2015
0.4800
0.7000
0.4800
0.5100
20,805
+0.04(+8.51%)
Dec 17, 2015
0.4720
0.4720
0.4700
0.4700
11,257
-0.01(-2.08%)
Dec 16, 2015
0.4400
0.4800
0.4300
0.4800
3,100
+0.00(+0.00%)
Dec 15, 2015
0.4501
0.5000
0.3761
0.4800
134,333
-0.02(-4.00%)
Dec 14, 2015
0.6304
0.6304
0.4000
0.5000
36,737
-0.15(-23.07%)
Dec 11, 2015
0.7100
0.7100
0.6380
0.6499
92,109
-0.05(-6.96%)
Dec 07, 2015
0.6985
0.6985
0.6985
0
+0.04(+5.83%)
Dec 03, 2015
0.6600
0.6600
0.6600
0
-0.04(-5.71%)
Nov 25, 2015
0.7000
0.7000
0.7000
0
+0.08(+12.90%)
Nov 24, 2015
0.6200
0.6200
0.6200
0.6200
5,000
+0.00(+0.00%)
Nov 23, 2015
0.6000
0.6200
0.6000
0.6200
980
-0.03(-4.62%)
Nov 20, 2015
0.6250
0.6500
0.6000
0.6500
3,222
+0.11(+21.47%)
Nov 19, 2015
0.5602
0.5710
0.5351
0.5351
3,710
-0.11(-17.66%)
Nov 18, 2015
0.6800
0.6800
0.5603
0.6499
1,276
-0.04(-5.80%)
Nov 17, 2015
0.7000
0.7000
0.6001
0.6899
18,880
-0.01(-1.44%)
Nov 16, 2015
0.7000
0.7000
0.7000
0.7000
2,000
-0.02(-2.78%)
Nov 13, 2015
0.6500
0.7200
0.6200
0.7200
13,870
+0.02(+2.86%)
Nov 12, 2015
0.4010
0.7000
0.4010
0.7000
28,617
+0.12(+21.74%)
Nov 11, 2015
0.5801
0.5801
0.5750
0.5750
2,600
-0.08(-11.54%)
Nov 10, 2015
0.6000
0.6500
0.6000
0.6500
1,300
+0.00(+0.46%)
Nov 09, 2015
0.6000
0.6470
0.6000
0.6470
3,600
+0.01(+1.09%)
Nov 06, 2015
0.6950
0.6950
0.5801
0.6400
62,409
-0.06(-8.56%)
Nov 05, 2015
0.8350
0.8350
0.4150
0.6999
176,488
-0.10(-12.51%)
Nov 04, 2015
0.7801
0.8600
0.7700
0.8000
30,000
-0.05(-5.88%)
Nov 02, 2015
0.8500
0.8500
0.8500
0
-0.01(-1.15%)
Oct 30, 2015
0.8400
0.8599
0.8400
0.8599
3,600
-0.00(-0.01%)
Oct 29, 2015
0.8600
0.8600
0.8000
0.8600
4,834
+0.01(+1.18%)
Oct 28, 2015
0.7500
0.9800
0.6500
0.8500
17,103
+0.05(+6.25%)
Oct 27, 2015
0.7900
0.8449
0.5194
0.8000
10,750
-0.04(-5.33%)
Oct 26, 2015
0.8400
0.8450
0.7900
0.8450
16,502
+0.00(+0.00%)
Oct 23, 2015
0.8100
0.8450
0.8050
0.8450
38,409
+0.05(+6.96%)
Oct 22, 2015
0.7300
0.7900
0.7300
0.7900
8,750
+0.04(+5.33%)
Oct 21, 2015
0.7690
0.7690
0.7300
0.7500
6,600
+0.01(+1.35%)
Oct 20, 2015
0.6900
0.7400
0.6847
0.7400
8,600
+0.05(+7.25%)
Oct 19, 2015
0.6800
0.6900
0.6800
0.6900
12,600
+0.01(+1.49%)
Oct 16, 2015
0.6000
0.6800
0.6000
0.6799
7,703
+0.03(+4.60%)
Oct 15, 2015
0.6500
0.6500
0.6200
0.6500
15,250
+0.01(+1.56%)
Oct 14, 2015
0.6500
0.6700
0.6400
0.6400
10,790
+0.09(+16.36%)
Oct 13, 2015
0.8000
0.8000
0.5500
0.5500
6,000
-0.35(-38.89%)
Oct 12, 2015
0.8164
0.9000
0.3500
0.9000
9,025
+0.05(+5.89%)
Oct 09, 2015
0.9200
0.9200
0.6360
0.8499
9,105
-0.07(-7.62%)
Oct 08, 2015
0.8000
1.000
0.7000
0.9200
15,335
+0.12(+15.00%)
Oct 07, 2015
0.6500
0.8000
0.6500
0.8000
408
+0.15(+23.08%)
Oct 06, 2015
0.7500
0.7700
0.6499
0.6500
19,500
+0.00(+0.00%)
Oct 05, 2015
0.7300
0.7500
0.5100
0.6500
16,000
-0.08(-10.96%)
Oct 02, 2015
0.6700
0.7300
0.6700
0.7300
9,285
+0.03(+4.29%)
Oct 01, 2015
0.6500
0.7000
0.6500
0.7000
7,560
+0.05(+7.69%)
Sep 30, 2015
0.5900
0.6500
0.5500
0.6500
11,350
+0.07(+12.07%)
Sep 29, 2015
0.4200
0.5800
0.4200
0.5800
32,954
+0.14(+31.82%)
Sep 25, 2015
0.4400
0.4400
0.4400
0
+0.02(+4.76%)
Sep 24, 2015
0.4200
0.4200
0.3790
0.4200
6,729
+0.02(+5.00%)
Sep 22, 2015
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Sep 21, 2015
0.4000
0.4000
0.4000
0.4000
300
-0.05(-11.11%)
Sep 17, 2015
0.4500
0.4500
0.4500
0
+0.00(+0.00%)
Sep 16, 2015
0.4500
0.4500
0.4500
0.4500
200
+0.05(+13.35%)
Sep 09, 2015
0.3970
0.3970
0.3970
0
-0.00(-0.75%)
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.