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
Nightfood Holdings Inc
(OP:
NGTF
)
0.0150
-0.0006 (-3.85%)
Streaming Delayed Price
Updated: 3:01 PM EDT, Jun 14, 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, 2018
0.3050
0.3050
0.3050
0
-0.01(-3.17%)
Aug 30, 2018
0.3050
0.3200
0.3000
0.3150
106,285
-0.00(-1.38%)
Aug 29, 2018
0.3000
0.3194
0.2900
0.3194
153,488
+0.02(+7.54%)
Aug 28, 2018
0.2810
0.3100
0.2730
0.2970
101,780
+0.00(+0.85%)
Aug 27, 2018
0.2935
0.3250
0.2780
0.2945
300,597
-0.02(-5.00%)
Aug 24, 2018
0.3050
0.3160
0.2920
0.3100
108,600
-0.01(-2.05%)
Aug 23, 2018
0.3400
0.3400
0.2950
0.3165
50,215
-0.01(-2.62%)
Aug 22, 2018
0.3000
0.3250
0.2900
0.3250
154,078
+0.03(+10.17%)
Aug 21, 2018
0.2950
0.3100
0.2820
0.2950
117,279
-0.02(-4.84%)
Aug 20, 2018
0.2950
0.3200
0.2900
0.3100
100,504
+0.00(+0.00%)
Aug 17, 2018
0.3230
0.3230
0.2900
0.3100
135,700
-0.01(-1.90%)
Aug 16, 2018
0.3300
0.3300
0.3000
0.3160
132,729
+0.00(+0.00%)
Aug 15, 2018
0.3150
0.3165
0.3000
0.3160
128,780
+0.01(+1.94%)
Aug 14, 2018
0.3100
0.3400
0.3100
0.3100
89,979
-0.02(-6.06%)
Aug 13, 2018
0.3150
0.3300
0.2800
0.3300
133,201
+0.02(+4.76%)
Aug 10, 2018
0.3010
0.3150
0.2975
0.3150
180,200
+0.01(+1.61%)
Aug 09, 2018
0.3100
0.3290
0.3010
0.3100
91,316
-0.02(-6.06%)
Aug 08, 2018
0.3400
0.3400
0.3010
0.3300
68,121
-0.00(-0.12%)
Aug 07, 2018
0.3400
0.3400
0.3100
0.3304
79,736
-0.00(-0.63%)
Aug 06, 2018
0.3500
0.3500
0.3000
0.3325
256,029
+0.00(+0.76%)
Aug 03, 2018
0.3300
0.3300
0.3000
0.3300
96,200
+0.00(+0.00%)
Aug 02, 2018
0.3250
0.3300
0.3000
0.3300
161,485
+0.00(+1.23%)
Aug 01, 2018
0.3100
0.3500
0.3100
0.3260
117,682
+0.01(+4.49%)
Jul 31, 2018
0.3220
0.3350
0.3080
0.3120
198,895
-0.01(-3.41%)
Jul 30, 2018
0.3800
0.3800
0.3200
0.3230
185,738
-0.01(-2.12%)
Jul 27, 2018
0.3775
0.3775
0.3201
0.3300
179,800
-0.02(-5.71%)
Jul 26, 2018
0.3700
0.3750
0.3220
0.3500
244,668
-0.01(-2.78%)
Jul 25, 2018
0.3500
0.3735
0.3400
0.3600
207,084
+0.00(+0.50%)
Jul 24, 2018
0.3500
0.3800
0.3350
0.3582
239,863
-0.01(-3.19%)
Jul 23, 2018
0.3400
0.3700
0.3200
0.3700
217,368
+0.01(+1.37%)
Jul 20, 2018
0.3800
0.3800
0.3400
0.3650
124,070
+0.01(+1.39%)
Jul 19, 2018
0.3825
0.3825
0.3300
0.3600
73,768
-0.02(-5.01%)
Jul 18, 2018
0.3400
0.3800
0.3400
0.3790
205,483
+0.03(+8.29%)
Jul 17, 2018
0.3000
0.3500
0.3000
0.3500
133,291
+0.02(+7.20%)
Jul 16, 2018
0.3500
0.3500
0.3100
0.3265
180,658
-0.02(-6.71%)
Jul 13, 2018
0.3700
0.3800
0.3500
0.3500
121,553
-0.01(-2.78%)
Jul 12, 2018
0.3520
0.3950
0.3520
0.3600
111,166
-0.01(-2.70%)
Jul 11, 2018
0.3950
0.3950
0.3520
0.3700
97,029
-0.00(-0.16%)
Jul 10, 2018
0.3700
0.3950
0.3600
0.3706
134,618
+0.00(+0.30%)
Jul 09, 2018
0.3799
0.3799
0.3525
0.3695
113,767
-0.01(-2.76%)
Jul 06, 2018
0.3900
0.3900
0.3500
0.3800
129,314
+0.02(+4.74%)
Jul 05, 2018
0.3600
0.4000
0.3500
0.3628
86,135
+0.00(+0.78%)
Jul 03, 2018
0.3600
0.3600
0.3600
0
-0.02(-5.26%)
Jul 02, 2018
0.4150
0.4150
0.3475
0.3800
108,273
-0.02(-3.80%)
Jun 29, 2018
0.4150
0.3500
0.3950
304,450
-0.02(-4.24%)
Jun 28, 2018
0.4100
0.4300
0.4000
0.4125
75,815
+0.02(+5.77%)
Jun 27, 2018
0.4000
0.4170
0.3750
0.3900
228,539
+0.00(+0.65%)
Jun 26, 2018
0.4200
0.4200
0.3875
0.3875
200,180
-0.00(-0.64%)
Jun 25, 2018
0.4000
0.4200
0.3575
0.3900
339,485
+0.00(+0.00%)
Jun 22, 2018
0.4100
0.4100
0.3650
0.3900
220,290
+0.01(+3.17%)
Jun 21, 2018
0.3425
0.3800
0.3350
0.3780
224,502
+0.02(+5.00%)
Jun 20, 2018
0.3650
0.3850
0.3300
0.3600
185,407
-0.01(-2.70%)
Jun 19, 2018
0.4000
0.4190
0.3601
0.3700
136,158
-0.03(-7.50%)
Jun 18, 2018
0.3601
0.4000
0.3150
0.4000
554,369
+0.04(+9.59%)
Jun 15, 2018
0.4200
0.3001
0.3650
580,591
-0.05(-13.10%)
Jun 14, 2018
0.4495
0.4500
0.4000
0.4200
319,508
-0.03(-6.56%)
Jun 13, 2018
0.4490
0.4500
0.4200
0.4495
313,423
+0.02(+4.51%)
Jun 12, 2018
0.4801
0.5390
0.4202
0.4301
618,472
-0.06(-12.22%)
Jun 11, 2018
0.5300
0.5650
0.4600
0.4900
685,928
-0.01(-2.00%)
Jun 08, 2018
0.4500
0.5250
0.4400
0.5000
1,146,459
+0.07(+16.31%)
Jun 07, 2018
0.4600
0.4900
0.4188
0.4299
547,248
-0.01(-2.30%)
Jun 06, 2018
0.3100
0.4400
0.3050
0.4400
943,294
+0.11(+33.33%)
Jun 05, 2018
0.3200
0.3400
0.3021
0.3300
140,116
+0.01(+3.45%)
Jun 04, 2018
0.3500
0.3500
0.3000
0.3190
181,300
-0.00(-0.31%)
Jun 01, 2018
0.3189
0.3200
0.2800
0.3200
221,586
+0.00(+0.91%)
May 31, 2018
0.3000
0.3171
0.2950
0.3171
112,282
-0.00(-0.60%)
May 30, 2018
0.3250
0.3250
0.2901
0.3190
60,282
+0.03(+10.00%)
May 29, 2018
0.3050
0.3200
0.2900
0.2900
150,950
-0.03(-8.23%)
May 25, 2018
0.3160
0.3160
0.3160
0
+0.00(+0.48%)
May 24, 2018
0.3399
0.3399
0.2820
0.3145
197,938
-0.02(-6.40%)
May 23, 2018
0.3400
0.3400
0.3041
0.3360
102,448
-0.00(-0.88%)
May 22, 2018
0.3500
0.3500
0.3000
0.3390
168,315
+0.00(+0.00%)
May 21, 2018
0.2825
0.3800
0.2699
0.3390
316,908
+0.04(+14.92%)
May 18, 2018
0.2999
0.3000
0.2722
0.2950
54,397
-0.00(-1.60%)
May 17, 2018
0.2960
0.3099
0.2702
0.2998
137,741
+0.00(+1.28%)
May 16, 2018
0.2888
0.2977
0.2800
0.2960
109,790
-0.00(-0.20%)
May 15, 2018
0.2990
0.2990
0.2700
0.2966
72,081
+0.02(+5.93%)
May 14, 2018
0.2700
0.3000
0.2700
0.2800
123,423
+0.00(+0.36%)
May 11, 2018
0.2900
0.2900
0.2700
0.2790
121,008
-0.01(-3.12%)
May 10, 2018
0.3054
0.3090
0.2700
0.2880
146,274
-0.02(-6.49%)
May 09, 2018
0.3387
0.3387
0.2720
0.3080
173,729
+0.01(+2.67%)
May 08, 2018
0.2740
0.3090
0.2600
0.3000
278,934
+0.03(+13.21%)
May 07, 2018
0.3000
0.3350
0.2500
0.2650
391,167
-0.06(-17.47%)
May 04, 2018
0.3799
0.3799
0.3011
0.3211
322,237
-0.04(-11.97%)
May 03, 2018
0.3800
0.3800
0.3400
0.3648
206,382
+0.00(+0.07%)
May 02, 2018
0.3595
0.3779
0.3241
0.3645
162,416
+0.00(+1.28%)
May 01, 2018
0.3800
0.3800
0.3400
0.3599
196,419
-0.01(-2.73%)
Apr 30, 2018
0.3510
0.3800
0.3510
0.3700
66,886
+0.00(+0.85%)
Apr 27, 2018
0.3664
0.4000
0.3400
0.3669
316,799
+0.00(+0.13%)
Apr 26, 2018
0.3400
0.4110
0.3400
0.3664
164,695
+0.00(+1.24%)
Apr 25, 2018
0.3750
0.3800
0.3400
0.3619
239,771
-0.02(-4.64%)
Apr 24, 2018
0.3400
0.3800
0.3400
0.3795
277,375
+0.03(+8.43%)
Apr 23, 2018
0.4000
0.4195
0.3283
0.3500
417,832
-0.07(-16.57%)
Apr 20, 2018
0.3899
0.4210
0.3899
0.4195
368,334
+0.03(+8.26%)
Apr 19, 2018
0.3700
0.3970
0.3600
0.3875
173,917
+0.02(+4.73%)
Apr 18, 2018
0.3600
0.3700
0.3400
0.3700
215,068
+0.01(+1.37%)
Apr 17, 2018
0.3000
0.3650
0.2900
0.3650
517,271
+0.08(+25.86%)
Apr 16, 2018
0.2900
0.2950
0.2399
0.2900
508,074
+0.06(+23.98%)
Apr 13, 2018
0.2256
0.2419
0.2080
0.2339
158,093
+0.01(+3.82%)
Apr 12, 2018
0.2200
0.2499
0.2100
0.2253
269,448
+0.01(+2.41%)
Apr 11, 2018
0.2009
0.2200
0.2009
0.2200
107,840
+0.00(+0.09%)
Apr 10, 2018
0.2400
0.2400
0.2009
0.2198
148,001
-0.01(-2.31%)
Apr 09, 2018
0.2642
0.2642
0.2239
0.2250
156,833
-0.03(-13.43%)
Apr 06, 2018
0.2650
0.2650
0.2000
0.2599
151,857
-0.01(-1.89%)
Apr 05, 2018
0.2860
0.2860
0.2350
0.2649
234,066
-0.01(-3.64%)
Apr 04, 2018
0.2790
0.2900
0.2270
0.2749
376,426
+0.00(+1.63%)
Apr 03, 2018
0.2850
0.2900
0.2500
0.2705
118,575
-0.01(-5.09%)
Apr 02, 2018
0.2750
0.2860
0.2270
0.2850
221,232
+0.02(+7.55%)
Mar 29, 2018
0.2650
0.2650
0.2650
0
+0.02(+9.05%)
Mar 28, 2018
0.2799
0.2799
0.2251
0.2430
143,613
-0.04(-13.03%)
Mar 27, 2018
0.2650
0.2890
0.2650
0.2794
150,146
+0.00(+0.90%)
Mar 26, 2018
0.3005
0.3005
0.2650
0.2769
141,829
-0.01(-2.50%)
Mar 23, 2018
0.2900
0.2900
0.2675
0.2840
184,380
-0.01(-2.07%)
Mar 22, 2018
0.2850
0.3059
0.2670
0.2900
111,375
+0.01(+2.84%)
Mar 21, 2018
0.3200
0.3200
0.2800
0.2820
292,442
-0.04(-11.32%)
Mar 20, 2018
0.3200
0.3978
0.3000
0.3180
313,852
-0.02(-6.47%)
Mar 19, 2018
0.3700
0.3700
0.3000
0.3400
115,493
-0.01(-2.30%)
Mar 16, 2018
0.3000
0.3480
0.2696
0.3480
243,154
+0.04(+11.90%)
Mar 15, 2018
0.3440
0.3440
0.3000
0.3110
245,128
-0.04(-10.84%)
Mar 14, 2018
0.3651
0.3800
0.3265
0.3488
219,289
-0.01(-3.65%)
Mar 13, 2018
0.4399
0.4400
0.3620
0.3620
217,229
-0.05(-11.69%)
Mar 12, 2018
0.4057
0.4099
0.3700
0.4099
156,956
+0.01(+2.47%)
Mar 09, 2018
0.4100
0.4400
0.3594
0.4000
439,435
-0.01(-2.44%)
Mar 08, 2018
0.4200
0.4350
0.4000
0.4100
250,384
-0.01(-2.38%)
Mar 07, 2018
0.4200
0.4300
0.4150
0.4200
121,066
-0.00(-0.94%)
Mar 06, 2018
0.4499
0.4500
0.4000
0.4240
192,527
-0.02(-5.36%)
Mar 05, 2018
0.4340
0.4500
0.4000
0.4480
138,816
+0.01(+2.28%)
Mar 02, 2018
0.4100
0.4500
0.3900
0.4380
247,955
-0.01(-2.67%)
Mar 01, 2018
0.4399
0.4660
0.3800
0.4500
355,731
-0.02(-4.94%)
Feb 28, 2018
0.5050
0.5050
0.4351
0.4734
183,586
-0.03(-5.32%)
Feb 27, 2018
0.4850
0.5030
0.4320
0.5000
228,013
-0.00(-0.58%)
Feb 26, 2018
0.4550
0.5200
0.4500
0.5029
174,473
+0.02(+4.77%)
Feb 23, 2018
0.4980
0.4999
0.4500
0.4800
152,732
-0.02(-4.00%)
Feb 22, 2018
0.5150
0.5380
0.4750
0.5000
252,505
-0.01(-1.96%)
Feb 21, 2018
0.6000
0.6000
0.4660
0.5100
516,900
-0.09(-14.86%)
Feb 20, 2018
0.6200
0.6200
0.5400
0.5990
356,645
+0.04(+7.16%)
Feb 16, 2018
0.5590
0.5590
0.5590
0
+0.06(+11.82%)
Feb 15, 2018
0.4300
0.5000
0.4300
0.4999
543,044
+0.09(+21.93%)
Feb 14, 2018
0.4200
0.4275
0.3900
0.4100
316,044
+0.01(+3.67%)
Feb 13, 2018
0.4200
0.4220
0.3801
0.3955
195,971
-0.02(-5.61%)
Feb 12, 2018
0.3830
0.4210
0.3800
0.4190
299,662
+0.02(+4.80%)
Feb 09, 2018
0.3900
0.4220
0.3800
0.3998
202,453
-0.00(-0.05%)
Feb 08, 2018
0.3710
0.4234
0.3710
0.4000
333,126
-0.01(-2.18%)
Feb 07, 2018
0.4000
0.4000
0.3800
0.4089
898,108
+0.03(+7.61%)
Feb 06, 2018
0.3800
0.4180
0.3520
0.3800
275,306
-0.02(-5.00%)
Feb 05, 2018
0.4100
0.4100
0.3500
0.4000
335,631
+0.02(+5.26%)
Feb 02, 2018
0.4000
0.4550
0.3500
0.3800
535,540
-0.06(-13.93%)
Feb 01, 2018
0.4400
0.4550
0.4100
0.4415
521,052
+0.00(+0.34%)
Jan 31, 2018
0.4450
0.4900
0.4000
0.4400
383,792
-0.04(-8.33%)
Jan 30, 2018
0.4900
0.5100
0.4500
0.4800
399,522
-0.01(-2.04%)
Jan 29, 2018
0.5000
0.5372
0.4501
0.4900
822,924
-0.01(-1.02%)
Jan 26, 2018
0.3910
0.5000
0.3900
0.4950
876,783
+0.11(+26.95%)
Jan 25, 2018
0.4995
0.4995
0.3800
0.3900
1,588,512
-0.10(-20.42%)
Jan 24, 2018
0.5300
0.5300
0.4200
0.4900
1,005,997
-0.03(-5.77%)
Jan 23, 2018
0.5800
0.5800
0.4500
0.5200
751,324
-0.01(-1.89%)
Jan 22, 2018
0.6000
0.6450
0.5000
0.5300
1,039,043
-0.05(-8.62%)
Jan 19, 2018
0.6839
0.6839
0.5300
0.5800
1,439,101
-0.09(-13.95%)
Jan 18, 2018
0.5400
0.6950
0.5000
0.6740
2,743,870
+0.17(+32.42%)
Jan 17, 2018
0.3300
0.5090
0.3300
0.5090
2,644,335
+0.20(+64.67%)
Jan 16, 2018
0.2946
0.3350
0.2500
0.3091
941,566
+0.06(+24.14%)
Jan 12, 2018
0.2490
0.2490
0.2490
0
-0.03(-11.07%)
Jan 11, 2018
0.1390
0.3230
0.1220
0.2800
3,331,680
+0.14(+101.44%)
Jan 10, 2018
0.1479
0.1500
0.1210
0.1390
157,236
+0.01(+9.02%)
Jan 09, 2018
0.1350
0.1350
0.1120
0.1275
239,535
-0.01(-4.72%)
Jan 08, 2018
0.1210
0.1390
0.1210
0.1338
74,748
+0.00(+1.16%)
Jan 05, 2018
0.1250
0.1347
0.1050
0.1323
114,000
+0.00(+3.34%)
Jan 04, 2018
0.1400
0.1400
0.1200
0.1280
250,361
-0.01(-8.57%)
Jan 03, 2018
0.1210
0.1400
0.0901
0.1400
455,305
+0.01(+11.33%)
Jan 02, 2018
0.1390
0.1390
0.1300
0.1258
135,056
-0.01(-8.35%)
Dec 29, 2017
0.1372
0.1372
0.1372
0
-0.00(-1.44%)
Dec 28, 2017
0.1320
0.1466
0.1300
0.1392
96,668
-0.01(-4.79%)
Dec 27, 2017
0.1478
0.1478
0.1301
0.1462
164,665
-0.00(-1.08%)
Dec 26, 2017
0.1300
0.1479
0.1250
0.1478
146,606
+0.02(+13.69%)
Dec 22, 2017
0.1439
0.1479
0.1280
0.1300
148,767
-0.01(-8.39%)
Dec 21, 2017
0.1400
0.1479
0.1220
0.1419
300,025
+0.00(+1.43%)
Dec 20, 2017
0.1300
0.1500
0.1300
0.1399
212,217
-0.00(-0.04%)
Dec 19, 2017
0.1449
0.1449
0.1300
0.1399
73,680
+0.01(+5.15%)
Dec 18, 2017
0.1449
0.1449
0.1300
0.1331
91,180
-0.01(-8.08%)
Dec 15, 2017
0.1540
0.1540
0.1300
0.1448
73,356
+0.00(+3.43%)
Dec 14, 2017
0.1600
0.1600
0.1400
0.1400
343,874
-0.00(-2.10%)
Dec 13, 2017
0.1420
0.1500
0.1200
0.1430
214,541
+0.01(+10.42%)
Dec 12, 2017
0.1300
0.1420
0.1295
0.1295
107,447
-0.01(-4.07%)
Dec 11, 2017
0.1299
0.1350
0.1297
0.1350
162,339
-0.00(-3.50%)
Dec 08, 2017
0.1400
0.1493
0.1297
0.1399
183,005
-0.00(-1.10%)
Dec 07, 2017
0.1500
0.1500
0.1301
0.1414
236,112
-0.01(-5.70%)
Dec 06, 2017
0.1575
0.1575
0.1330
0.1500
149,039
-0.00(-2.28%)
Dec 05, 2017
0.1500
0.1674
0.1400
0.1535
329,129
+0.00(+2.33%)
Dec 04, 2017
0.1650
0.1650
0.1350
0.1500
342,093
+0.01(+5.30%)
Dec 01, 2017
0.1359
0.1484
0.1350
0.1424
141,150
+0.00(+0.47%)
Nov 30, 2017
0.1349
0.1590
0.1200
0.1418
354,296
-0.02(-10.77%)
Nov 29, 2017
0.1683
0.1699
0.1200
0.1589
251,178
-0.01(-6.47%)
Nov 28, 2017
0.1500
0.1699
0.1500
0.1699
95,716
+0.02(+13.19%)
Nov 27, 2017
0.1432
0.1700
0.1432
0.1501
163,179
-0.00(-0.96%)
Nov 24, 2017
0.1800
0.1800
0.1425
0.1515
60,538
-0.02(-10.85%)
Nov 22, 2017
0.1700
0.1700
0.1305
0.1700
302,556
-0.01(-5.50%)
Nov 21, 2017
0.1444
0.1799
0.1301
0.1799
408,358
+0.03(+24.07%)
Nov 20, 2017
0.2198
0.2198
0.1200
0.1450
965,644
-0.07(-34.03%)
Nov 17, 2017
0.2464
0.2469
0.1800
0.2198
151,567
+0.01(+2.72%)
Nov 16, 2017
0.2439
0.2600
0.2140
0.2140
374,109
-0.03(-12.62%)
Nov 15, 2017
0.2450
0.2700
0.2300
0.2449
345,116
-0.00(-0.04%)
Nov 14, 2017
0.1950
0.2650
0.1950
0.2450
794,224
+0.04(+22.50%)
Nov 13, 2017
0.1660
0.2200
0.1660
0.2000
661,323
+0.04(+21.65%)
Nov 10, 2017
0.1300
0.1800
0.1250
0.1644
217,285
+0.03(+26.46%)
Nov 09, 2017
0.1300
0.1300
0.1100
0.1300
221,410
+0.02(+18.18%)
Nov 08, 2017
0.0800
0.1100
0.0800
0.1100
313,192
+0.02(+27.67%)
Nov 07, 2017
0.0800
0.0979
0.0800
0.0862
138,370
-0.01(-10.16%)
Nov 06, 2017
0.0909
0.0989
0.0800
0.0959
41,966
-0.00(-4.10%)
Nov 03, 2017
0.0900
0.1049
0.0900
0.1000
24,280
-0.01(-7.32%)
Nov 02, 2017
0.1145
0.1145
0.0900
0.1079
121,550
-0.01(-4.78%)
Nov 01, 2017
0.0999
0.1175
0.0730
0.1133
251,065
+0.01(+13.66%)
Oct 31, 2017
0.1240
0.1290
0.0560
0.0997
204,376
-0.02(-19.92%)
Oct 30, 2017
0.1150
0.1245
0.1000
0.1245
51,336
+0.00(+3.75%)
Oct 27, 2017
0.1200
0.1283
0.1150
0.1200
55,566
+0.00(+4.35%)
Oct 26, 2017
0.1450
0.1500
0.1100
0.1150
253,230
-0.04(-25.91%)
Oct 25, 2017
0.1500
0.1600
0.1400
0.1552
42,022
+0.00(+0.14%)
Oct 24, 2017
0.1500
0.1618
0.1450
0.1550
93,086
-0.00(-1.79%)
Oct 23, 2017
0.1700
0.1800
0.1400
0.1578
278,972
+0.01(+5.21%)
Oct 20, 2017
0.1501
0.1600
0.1500
0.1500
33,701
+0.00(+0.00%)
Oct 19, 2017
0.1540
0.1540
0.1500
0.1500
29,080
-0.00(-2.60%)
Oct 18, 2017
0.1360
0.1540
0.1250
0.1540
10,200
-0.01(-3.93%)
Oct 17, 2017
0.1690
0.1699
0.1360
0.1603
16,884
-0.01(-4.72%)
Oct 16, 2017
0.1533
0.1699
0.1533
0.1682
2,240
+0.01(+9.75%)
Oct 13, 2017
0.1533
0.1550
0.1533
0.1533
26,052
-0.01(-5.75%)
Oct 12, 2017
0.1680
0.1680
0.1429
0.1626
27,077
-0.01(-3.18%)
Oct 11, 2017
0.1700
0.1800
0.1400
0.1680
145,178
+0.02(+14.36%)
Oct 10, 2017
0.1500
0.1580
0.1300
0.1469
28,364
-0.00(-2.07%)
Oct 09, 2017
0.1500
0.1581
0.1500
0.1500
23,140
+0.00(+0.00%)
Oct 06, 2017
0.1500
0.1501
0.1500
0.1500
7,284
-0.00(-3.04%)
Oct 05, 2017
0.1430
0.1549
0.1400
0.1547
37,674
+0.01(+10.58%)
Oct 04, 2017
0.1300
0.1400
0.1250
0.1399
104,799
+0.01(+11.92%)
Oct 03, 2017
0.1800
0.1800
0.1250
0.1250
135,773
-0.02(-16.11%)
Oct 02, 2017
0.1600
0.1600
0.1288
0.1490
160,120
-0.01(-3.87%)
Sep 29, 2017
0.1610
0.1704
0.1550
0.1550
58,035
-0.01(-5.49%)
Sep 28, 2017
0.1700
0.1725
0.1638
0.1640
89,203
-0.02(-8.84%)
Sep 27, 2017
0.1760
0.1799
0.1680
0.1799
105,007
+0.00(+1.47%)
Sep 26, 2017
0.2300
0.2300
0.1765
0.1773
73,936
-0.05(-22.91%)
Sep 25, 2017
0.2304
0.2304
0.2050
0.2300
13,670
-0.00(-1.08%)
Sep 22, 2017
0.2090
0.2600
0.2000
0.2325
89,723
+0.03(+16.25%)
Sep 21, 2017
0.1750
0.2145
0.1750
0.2000
146,103
+0.02(+11.11%)
Sep 20, 2017
0.1810
0.1890
0.1800
0.1800
25,028
-0.01(-5.26%)
Sep 19, 2017
0.1827
0.2390
0.1700
0.1900
36,425
+0.00(+0.83%)
Sep 18, 2017
0.1847
0.1950
0.1750
0.1884
25,856
-0.01(-3.86%)
Sep 15, 2017
0.1902
0.2125
0.1750
0.1960
22,293
+0.01(+3.05%)
Sep 14, 2017
0.1600
0.2280
0.1600
0.1902
275,896
+0.03(+18.88%)
Sep 13, 2017
0.1770
0.1770
0.1572
0.1600
38,667
-0.01(-5.88%)
Sep 12, 2017
0.1769
0.1790
0.1550
0.1700
24,978
-0.01(-3.95%)
Sep 11, 2017
0.1690
0.1790
0.1610
0.1770
16,498
+0.01(+8.92%)
Sep 08, 2017
0.1658
0.1788
0.1600
0.1625
38,357
-0.02(-8.76%)
Sep 07, 2017
0.1799
0.1799
0.1550
0.1781
59,169
-0.00(-1.00%)
Sep 06, 2017
0.1600
0.1799
0.1531
0.1799
101,943
+0.02(+9.70%)
Sep 05, 2017
0.1600
0.1674
0.1500
0.1640
194,199
+0.01(+5.81%)
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.