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
Emerald Health Therapeutics Inc
(OP:
EMHTF
)
0.0405
UNCHANGED
Last Price
Updated: 3:42 PM EST, Nov 11, 2022
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, 2021
0.1269
0.1274
0.1170
0.1215
206,996
-0.01(-4.71%)
Aug 30, 2021
0.1150
0.1275
0.1150
0.1275
123,993
+0.00(+0.08%)
Aug 27, 2021
0.1162
0.1290
0.1162
0.1274
186,018
+0.00(+2.25%)
Aug 26, 2021
0.1150
0.1265
0.1150
0.1246
35,631
+0.00(+3.83%)
Aug 25, 2021
0.1200
0.1300
0.1171
0.1200
462,395
+0.00(+0.00%)
Aug 24, 2021
0.1165
0.1250
0.1165
0.1200
78,533
-0.00(-0.83%)
Aug 23, 2021
0.1194
0.1258
0.1188
0.1210
107,529
-0.01(-4.65%)
Aug 20, 2021
0.1260
0.1300
0.1150
0.1269
198,792
-0.00(-0.31%)
Aug 19, 2021
0.1260
0.1298
0.1229
0.1273
114,104
+0.00(+1.03%)
Aug 18, 2021
0.1200
0.1312
0.1200
0.1260
136,674
-0.00(-3.08%)
Aug 17, 2021
0.1321
0.1374
0.1190
0.1300
242,764
-0.00(-1.52%)
Aug 16, 2021
0.1205
0.1340
0.1160
0.1320
152,070
+0.01(+4.76%)
Aug 13, 2021
0.1200
0.1321
0.1200
0.1260
54,717
-0.00(-3.08%)
Aug 12, 2021
0.1258
0.1311
0.1250
0.1300
242,575
+0.00(+2.12%)
Aug 11, 2021
0.1250
0.1329
0.1250
0.1273
52,835
-0.00(-1.93%)
Aug 10, 2021
0.1221
0.1335
0.1213
0.1298
241,681
+0.01(+6.31%)
Aug 09, 2021
0.1300
0.1370
0.1184
0.1221
296,508
-0.01(-9.56%)
Aug 06, 2021
0.1345
0.1390
0.1330
0.1350
125,106
-0.00(-2.17%)
Aug 05, 2021
0.1320
0.1450
0.1284
0.1380
75,091
+0.01(+4.55%)
Aug 04, 2021
0.1276
0.1439
0.1258
0.1320
209,032
-0.01(-5.78%)
Aug 03, 2021
0.1415
0.1430
0.1275
0.1401
335,134
-0.00(-0.28%)
Aug 02, 2021
0.1390
0.1500
0.1334
0.1405
41,191
+0.00(+0.21%)
Jul 30, 2021
0.1413
0.1500
0.1402
0.1402
121,375
-0.01(-6.03%)
Jul 29, 2021
0.1466
0.1507
0.1400
0.1492
95,758
+0.00(+2.47%)
Jul 28, 2021
0.1470
0.1500
0.1430
0.1456
62,398
+0.00(+0.41%)
Jul 27, 2021
0.1450
0.1530
0.1425
0.1450
15,857
+0.00(+0.00%)
Jul 26, 2021
0.1400
0.1575
0.1400
0.1450
84,233
-0.01(-4.48%)
Jul 23, 2021
0.1424
0.1538
0.1400
0.1518
135,216
+0.00(+0.60%)
Jul 22, 2021
0.1533
0.1545
0.1410
0.1509
52,351
-0.00(-0.40%)
Jul 21, 2021
0.1385
0.1560
0.1385
0.1515
96,792
+0.00(+1.27%)
Jul 20, 2021
0.1565
0.1565
0.1350
0.1496
137,217
+0.01(+4.62%)
Jul 19, 2021
0.1472
0.1548
0.1370
0.1430
180,188
-0.01(-7.56%)
Jul 16, 2021
0.1600
0.1600
0.1480
0.1547
81,968
+0.01(+4.53%)
Jul 15, 2021
0.1485
0.1591
0.1287
0.1480
74,903
+0.00(+0.00%)
Jul 14, 2021
0.1534
0.1621
0.1480
0.1480
397,671
-0.01(-7.50%)
Jul 13, 2021
0.1600
0.1627
0.1500
0.1600
85,085
-0.01(-3.03%)
Jul 12, 2021
0.1660
0.1660
0.1582
0.1650
50,452
+0.00(+0.00%)
Jul 09, 2021
0.1500
0.1685
0.1500
0.1650
95,964
+0.00(+0.00%)
Jul 08, 2021
0.1550
0.1744
0.1550
0.1650
268,786
+0.01(+3.13%)
Jul 07, 2021
0.1591
0.1688
0.1591
0.1600
81,610
-0.00(-2.50%)
Jul 06, 2021
0.1700
0.1700
0.1442
0.1641
134,141
-0.00(-1.14%)
Jul 02, 2021
0.1620
0.1750
0.1620
0.1660
230,510
+0.00(+0.61%)
Jul 01, 2021
0.1779
0.1779
0.1629
0.1650
53,789
-0.00(-0.96%)
Jun 30, 2021
0.1645
0.1773
0.1645
0.1666
59,790
-0.00(-2.00%)
Jun 29, 2021
0.1736
0.1758
0.1685
0.1700
123,447
-0.00(-1.79%)
Jun 28, 2021
0.1749
0.1833
0.1703
0.1731
187,610
-0.01(-3.73%)
Jun 25, 2021
0.1838
0.1840
0.1797
0.1798
188,747
+0.00(+0.90%)
Jun 24, 2021
0.1600
0.1813
0.1600
0.1782
147,097
+0.01(+5.69%)
Jun 23, 2021
0.1772
0.1772
0.1655
0.1686
97,583
+0.00(+0.66%)
Jun 22, 2021
0.1772
0.1772
0.1655
0.1675
55,397
-0.00(-1.35%)
Jun 21, 2021
0.1709
0.1776
0.1623
0.1698
116,523
+0.00(+0.47%)
Jun 18, 2021
0.1700
0.1776
0.1670
0.1690
164,562
-0.01(-6.06%)
Jun 17, 2021
0.1980
0.1980
0.1614
0.1799
155,659
+0.00(+0.06%)
Jun 16, 2021
0.1715
0.1826
0.1700
0.1798
87,352
+0.01(+4.23%)
Jun 15, 2021
0.1750
0.1812
0.1701
0.1725
110,822
-0.01(-3.20%)
Jun 14, 2021
0.2045
0.2045
0.1724
0.1782
319,757
-0.00(-2.30%)
Jun 11, 2021
0.1818
0.1866
0.1791
0.1824
114,234
-0.00(-2.20%)
Jun 10, 2021
0.1796
0.1917
0.1796
0.1865
65,790
+0.01(+3.61%)
Jun 09, 2021
0.1775
0.1912
0.1745
0.1800
83,838
-0.01(-3.59%)
Jun 08, 2021
0.1849
0.1900
0.1700
0.1867
197,923
+0.00(+0.59%)
Jun 07, 2021
0.2000
0.2000
0.1700
0.1856
210,572
+0.00(+2.26%)
Jun 04, 2021
0.1900
0.2000
0.1804
0.1815
334,541
-0.00(-1.94%)
Jun 03, 2021
0.1900
0.2000
0.1801
0.1851
337,630
-0.01(-5.08%)
Jun 02, 2021
0.1700
0.2000
0.1700
0.1950
133,201
+0.01(+7.26%)
Jun 01, 2021
0.1900
0.2000
0.1700
0.1818
89,365
-0.01(-4.97%)
May 28, 2021
0.1902
0.1985
0.1881
0.1913
63,712
+0.00(+0.68%)
May 27, 2021
0.1850
0.1958
0.1800
0.1900
58,145
-0.00(-2.06%)
May 26, 2021
0.1750
0.1940
0.1700
0.1940
117,031
+0.02(+8.93%)
May 25, 2021
0.1800
0.1887
0.1760
0.1781
51,415
+0.00(+0.28%)
May 24, 2021
0.1701
0.1948
0.1700
0.1776
126,969
-0.00(-2.52%)
May 21, 2021
0.1768
0.1873
0.1701
0.1822
45,930
-0.00(-0.44%)
May 20, 2021
0.1788
0.2000
0.1780
0.1830
175,646
+0.00(+1.05%)
May 19, 2021
0.1780
0.1948
0.1700
0.1811
433,537
-0.00(-1.25%)
May 18, 2021
0.1700
0.1867
0.1700
0.1834
75,157
+0.01(+6.63%)
May 17, 2021
0.1757
0.1859
0.1700
0.1720
99,519
-0.01(-3.48%)
May 14, 2021
0.1713
0.1800
0.1713
0.1782
213,918
+0.00(+0.39%)
May 13, 2021
0.1990
0.1990
0.1713
0.1775
183,729
-0.00(-1.39%)
May 12, 2021
0.1928
0.1980
0.1800
0.1800
273,338
-0.01(-2.86%)
May 11, 2021
0.1807
0.2000
0.1800
0.1853
386,916
-0.00(-2.47%)
May 10, 2021
0.2000
0.2050
0.1810
0.1900
184,569
+0.00(+2.15%)
May 07, 2021
0.1985
0.2025
0.1802
0.1860
165,871
-0.00(-2.11%)
May 06, 2021
0.2100
0.2100
0.1713
0.1900
96,682
+0.00(+0.00%)
May 05, 2021
0.1806
0.2000
0.1761
0.1900
160,882
-0.01(-2.61%)
May 04, 2021
0.2040
0.2119
0.1950
0.1951
182,451
-0.01(-7.10%)
May 03, 2021
0.2088
0.2201
0.2088
0.2100
237,963
+0.00(+0.00%)
Apr 30, 2021
0.1975
0.2229
0.1950
0.2100
151,200
-0.00(-0.38%)
Apr 29, 2021
0.2125
0.2210
0.2000
0.2108
151,146
-0.01(-3.21%)
Apr 28, 2021
0.2349
0.2349
0.2003
0.2178
225,130
+0.00(+2.25%)
Apr 27, 2021
0.2000
0.2498
0.1800
0.2130
169,856
+0.01(+3.25%)
Apr 26, 2021
0.2080
0.2191
0.2005
0.2063
133,875
-0.00(-0.82%)
Apr 23, 2021
0.2027
0.2141
0.1875
0.2080
104,300
+0.00(+0.48%)
Apr 22, 2021
0.1990
0.2083
0.1962
0.2070
29,602
+0.01(+3.50%)
Apr 21, 2021
0.2001
0.2060
0.2000
0.2000
142,274
-0.00(-1.33%)
Apr 20, 2021
0.2100
0.2120
0.1962
0.2027
100,060
+0.00(+0.05%)
Apr 19, 2021
0.1920
0.2170
0.1920
0.2026
107,501
-0.00(-2.27%)
Apr 16, 2021
0.1935
0.2101
0.1935
0.2073
179,700
+0.00(+1.57%)
Apr 15, 2021
0.2105
0.2162
0.1991
0.2041
369,137
-0.01(-5.73%)
Apr 14, 2021
0.2125
0.2214
0.2125
0.2165
181,766
-0.00(-1.59%)
Apr 13, 2021
0.2080
0.2200
0.2080
0.2200
63,238
+0.01(+4.46%)
Apr 12, 2021
0.2150
0.2340
0.2092
0.2106
226,704
-0.02(-9.26%)
Apr 09, 2021
0.2276
0.2342
0.2200
0.2321
80,300
+0.00(+0.91%)
Apr 08, 2021
0.2188
0.2311
0.2188
0.2300
135,901
+0.01(+3.98%)
Apr 07, 2021
0.2269
0.2320
0.2201
0.2212
133,447
-0.01(-3.87%)
Apr 06, 2021
0.2290
0.2476
0.2290
0.2301
220,557
-0.01(-4.09%)
Apr 05, 2021
0.2150
0.2400
0.2150
0.2399
356,369
+0.03(+11.84%)
Apr 01, 2021
0.2217
0.2275
0.2111
0.2145
101,500
-0.00(-2.23%)
Mar 31, 2021
0.2187
0.2216
0.2100
0.2194
187,834
-0.00(-1.04%)
Mar 30, 2021
0.2291
0.2291
0.2196
0.2217
57,096
-0.01(-2.89%)
Mar 29, 2021
0.2215
0.2348
0.2186
0.2283
130,425
+0.00(+0.97%)
Mar 26, 2021
0.2409
0.2409
0.2260
0.2261
150,700
-0.00(-1.40%)
Mar 25, 2021
0.2299
0.2340
0.2201
0.2293
124,683
-0.01(-3.21%)
Mar 24, 2021
0.2205
0.2430
0.2205
0.2369
124,013
+0.01(+4.82%)
Mar 23, 2021
0.2380
0.2500
0.2260
0.2260
106,381
-0.01(-3.58%)
Mar 22, 2021
0.2450
0.2500
0.2270
0.2344
145,809
-0.01(-2.50%)
Mar 19, 2021
0.2340
0.2650
0.2340
0.2404
149,300
+0.01(+2.34%)
Mar 18, 2021
0.2550
0.2550
0.2349
0.2349
236,544
-0.01(-3.93%)
Mar 17, 2021
0.2185
0.2594
0.2185
0.2445
164,704
+0.01(+4.62%)
Mar 16, 2021
0.2500
0.2575
0.2337
0.2337
237,661
-0.02(-6.37%)
Mar 15, 2021
0.2500
0.2900
0.2364
0.2496
171,245
-0.00(-0.16%)
Mar 12, 2021
0.2571
0.2906
0.2400
0.2500
269,400
-0.00(-1.92%)
Mar 11, 2021
0.2488
0.2667
0.2465
0.2549
563,058
+0.00(+0.31%)
Mar 10, 2021
0.2661
0.3056
0.2500
0.2541
239,670
-0.02(-5.57%)
Mar 09, 2021
0.2558
0.2925
0.2498
0.2691
463,576
+0.01(+3.90%)
Mar 08, 2021
0.2355
0.2800
0.2200
0.2590
911,271
+0.02(+10.12%)
Mar 05, 2021
0.2419
0.2500
0.1900
0.2352
1,196,800
+0.02(+11.05%)
Mar 04, 2021
0.2215
0.2383
0.2077
0.2118
606,160
-0.01(-6.57%)
Mar 03, 2021
0.2448
0.2500
0.2200
0.2267
314,076
-0.02(-9.93%)
Mar 02, 2021
0.2500
0.2799
0.2490
0.2517
356,038
-0.01(-5.34%)
Mar 01, 2021
0.2730
0.2860
0.2551
0.2659
324,756
+0.01(+5.94%)
Feb 26, 2021
0.2384
0.2616
0.2368
0.2510
288,300
-0.01(-2.86%)
Feb 25, 2021
0.3156
0.3200
0.2463
0.2584
613,935
-0.02(-7.65%)
Feb 24, 2021
0.2132
0.3078
0.2132
0.2798
1,349,473
+0.05(+22.18%)
Feb 23, 2021
0.2367
0.2796
0.1926
0.2290
1,334,424
-0.01(-5.41%)
Feb 22, 2021
0.2800
0.3000
0.2305
0.2421
1,264,409
-0.04(-13.57%)
Feb 19, 2021
0.2941
0.3600
0.2762
0.2801
848,700
-0.02(-7.50%)
Feb 18, 2021
0.3002
0.3600
0.2950
0.3028
581,680
+0.01(+3.34%)
Feb 17, 2021
0.3250
0.3250
0.2925
0.2930
592,052
-0.02(-5.42%)
Feb 16, 2021
0.3519
0.3977
0.3050
0.3098
979,779
+0.01(+3.06%)
Feb 12, 2021
0.2895
0.3100
0.2648
0.3006
1,833,700
+0.00(+0.43%)
Feb 11, 2021
0.4220
0.4659
0.2736
0.2993
5,275,327
-0.08(-21.24%)
Feb 10, 2021
0.3650
0.4000
0.3490
0.3800
3,954,827
+0.06(+19.84%)
Feb 09, 2021
0.3040
0.3600
0.3000
0.3171
4,104,173
+0.04(+14.06%)
Feb 08, 2021
0.2271
0.2838
0.2150
0.2780
2,722,811
+0.06(+28.76%)
Feb 05, 2021
0.2030
0.2257
0.2010
0.2159
1,290,900
+0.00(+1.84%)
Feb 04, 2021
0.1989
0.2156
0.1845
0.2120
933,686
+0.02(+11.58%)
Feb 03, 2021
0.1764
0.2000
0.1713
0.1900
1,104,255
+0.01(+8.51%)
Feb 02, 2021
0.1775
0.1798
0.1690
0.1751
462,899
-0.00(-0.51%)
Feb 01, 2021
0.1675
0.1852
0.1675
0.1760
880,283
+0.01(+3.10%)
Jan 29, 2021
0.1765
0.1900
0.1700
0.1707
735,400
-0.01(-4.64%)
Jan 28, 2021
0.1730
0.1900
0.1699
0.1790
455,464
-0.00(-1.43%)
Jan 27, 2021
0.1800
0.1838
0.1675
0.1816
625,066
+0.01(+3.18%)
Jan 26, 2021
0.1676
0.1800
0.1675
0.1760
646,264
+0.00(+0.92%)
Jan 25, 2021
0.1810
0.1945
0.1700
0.1744
754,914
-0.01(-5.68%)
Jan 22, 2021
0.1800
0.1970
0.1800
0.1849
298,000
-0.01(-2.94%)
Jan 21, 2021
0.1928
0.2192
0.1850
0.1905
564,566
-0.01(-4.32%)
Jan 20, 2021
0.1805
0.1992
0.1805
0.1991
531,808
+0.01(+6.47%)
Jan 19, 2021
0.1978
0.2067
0.1850
0.1870
356,079
-0.01(-5.46%)
Jan 15, 2021
0.2158
0.2215
0.1911
0.1978
612,800
-0.00(-0.95%)
Jan 14, 2021
0.1839
0.2082
0.1799
0.1997
927,409
+0.01(+8.00%)
Jan 13, 2021
0.1930
0.1930
0.1758
0.1849
299,051
+0.01(+5.30%)
Jan 12, 2021
0.1675
0.1881
0.1675
0.1756
242,352
-0.00(-2.44%)
Jan 11, 2021
0.1795
0.1849
0.1675
0.1800
246,453
+0.00(+2.04%)
Jan 08, 2021
0.1900
0.2000
0.1675
0.1764
340,800
+0.00(+1.20%)
Jan 07, 2021
0.1763
0.1800
0.1631
0.1743
516,184
+0.01(+4.06%)
Jan 06, 2021
0.1630
0.1816
0.1553
0.1675
485,299
+0.00(+2.63%)
Jan 05, 2021
0.1500
0.1666
0.1500
0.1632
220,644
+0.00(+2.38%)
Jan 04, 2021
0.1510
0.1631
0.1411
0.1594
169,616
+0.01(+4.39%)
Dec 31, 2020
0.1527
0.1527
0.1527
346,073
-0.00(-2.55%)
Dec 30, 2020
0.1550
0.1647
0.1550
0.1567
346,073
+0.00(+0.45%)
Dec 29, 2020
0.1580
0.1700
0.1551
0.1560
475,295
+0.00(+0.00%)
Dec 28, 2020
0.1621
0.1725
0.1550
0.1560
532,158
-0.01(-5.97%)
Dec 24, 2020
0.1612
0.1750
0.1612
0.1659
74,400
+0.00(+0.55%)
Dec 23, 2020
0.1600
0.1717
0.1550
0.1650
230,930
+0.01(+3.13%)
Dec 22, 2020
0.1600
0.1700
0.1600
0.1600
125,561
-0.01(-3.61%)
Dec 21, 2020
0.1620
0.1700
0.1594
0.1660
250,081
-0.00(-0.60%)
Dec 18, 2020
0.1600
0.1761
0.1600
0.1670
172,400
-0.01(-3.08%)
Dec 17, 2020
0.1681
0.1785
0.1609
0.1723
297,602
+0.01(+3.98%)
Dec 16, 2020
0.1729
0.1758
0.1593
0.1657
476,856
+0.00(+0.42%)
Dec 15, 2020
0.1661
0.1730
0.1628
0.1650
181,424
-0.00(-1.20%)
Dec 14, 2020
0.1661
0.1749
0.1661
0.1670
109,084
-0.00(-1.76%)
Dec 11, 2020
0.1610
0.1710
0.1604
0.1700
162,900
+0.00(+1.61%)
Dec 10, 2020
0.1605
0.1737
0.1605
0.1673
163,105
-0.00(-2.39%)
Dec 09, 2020
0.1600
0.1800
0.1600
0.1714
303,629
-0.00(-1.04%)
Dec 08, 2020
0.1694
0.1820
0.1662
0.1732
513,646
-0.00(-2.70%)
Dec 07, 2020
0.1750
0.1850
0.1703
0.1780
109,031
+0.00(+1.71%)
Dec 04, 2020
0.1752
0.1873
0.1701
0.1750
559,100
-0.01(-5.15%)
Dec 03, 2020
0.2000
0.2000
0.1750
0.1845
525,592
-0.00(-0.75%)
Dec 02, 2020
0.1800
0.1950
0.1800
0.1859
345,115
+0.00(+0.22%)
Dec 01, 2020
0.2550
0.2550
0.1850
0.1855
641,131
-0.04(-16.06%)
Nov 30, 2020
0.2200
0.2293
0.2100
0.2210
883,088
+0.01(+5.24%)
Nov 27, 2020
0.1785
0.2100
0.1785
0.2100
354,600
+0.03(+16.67%)
Nov 25, 2020
0.1875
0.1902
0.1789
0.1800
378,600
-0.00(-2.07%)
Nov 24, 2020
0.1667
0.1838
0.1603
0.1838
338,648
+0.02(+14.87%)
Nov 23, 2020
0.1625
0.1700
0.1600
0.1600
299,850
-0.01(-3.03%)
Nov 20, 2020
0.1563
0.1850
0.1563
0.1650
217,600
+0.00(+0.00%)
Nov 19, 2020
0.1582
0.1761
0.1582
0.1650
112,784
-0.00(-2.88%)
Nov 18, 2020
0.1555
0.1800
0.1555
0.1699
76,850
-0.00(-0.06%)
Nov 17, 2020
0.1575
0.1781
0.1550
0.1700
167,427
-0.00(-0.12%)
Nov 16, 2020
0.1815
0.1900
0.1700
0.1702
281,627
-0.01(-6.64%)
Nov 13, 2020
0.1738
0.1827
0.1651
0.1823
156,100
+0.01(+4.17%)
Nov 12, 2020
0.1719
0.1875
0.1706
0.1750
131,113
-0.00(-0.68%)
Nov 11, 2020
0.1655
0.1912
0.1655
0.1762
129,998
-0.01(-5.12%)
Nov 10, 2020
0.2000
0.2000
0.1750
0.1857
526,052
-0.01(-3.03%)
Nov 09, 2020
0.2199
0.2481
0.1867
0.1915
581,429
-0.01(-4.87%)
Nov 06, 2020
0.1953
0.2100
0.1734
0.2013
687,100
+0.02(+11.71%)
Nov 05, 2020
0.1800
0.2000
0.1500
0.1802
373,832
+0.01(+6.00%)
Nov 04, 2020
0.1914
0.1927
0.1700
0.1700
298,597
-0.01(-8.01%)
Nov 03, 2020
0.1392
0.1874
0.1392
0.1848
392,342
+0.03(+23.20%)
Nov 02, 2020
0.1600
0.1600
0.1467
0.1500
123,188
-0.00(-2.98%)
Oct 30, 2020
0.1390
0.1590
0.1390
0.1546
50,200
+0.00(+3.07%)
Oct 29, 2020
0.1400
0.1515
0.1300
0.1500
140,670
+0.00(+0.13%)
Oct 28, 2020
0.1600
0.1600
0.1381
0.1498
117,362
-0.00(-0.27%)
Oct 27, 2020
0.1524
0.1571
0.1480
0.1502
185,311
-0.00(-1.83%)
Oct 26, 2020
0.1370
0.1550
0.1350
0.1530
276,136
+0.00(+2.89%)
Oct 23, 2020
0.1365
0.1554
0.1365
0.1487
201,800
+0.00(+2.55%)
Oct 22, 2020
0.1400
0.1500
0.1367
0.1450
107,457
+0.00(+3.13%)
Oct 21, 2020
0.1379
0.1430
0.1379
0.1406
65,749
-0.00(-1.40%)
Oct 20, 2020
0.1478
0.1480
0.1412
0.1426
67,675
-0.00(-0.70%)
Oct 19, 2020
0.1485
0.1500
0.1311
0.1436
533,787
+0.00(+1.41%)
Oct 16, 2020
0.1287
0.1445
0.1287
0.1416
321,900
+0.01(+4.12%)
Oct 15, 2020
0.1500
0.1500
0.1300
0.1360
427,813
-0.01(-6.85%)
Oct 14, 2020
0.1408
0.1460
0.1355
0.1460
51,078
+0.00(+2.03%)
Oct 13, 2020
0.1500
0.1500
0.1361
0.1431
49,418
-0.00(-0.21%)
Oct 12, 2020
0.1381
0.1499
0.1312
0.1434
90,491
+0.00(+2.43%)
Oct 09, 2020
0.1500
0.1500
0.1360
0.1400
81,900
-0.00(-1.69%)
Oct 08, 2020
0.1500
0.1500
0.1312
0.1424
55,583
+0.01(+4.71%)
Oct 07, 2020
0.1372
0.1450
0.1304
0.1360
102,463
+0.00(+0.74%)
Oct 06, 2020
0.1313
0.1440
0.1313
0.1350
99,835
-0.00(-1.03%)
Oct 05, 2020
0.1297
0.1448
0.1294
0.1364
256,221
-0.01(-5.28%)
Oct 02, 2020
0.1365
0.1450
0.1285
0.1440
171,500
+0.01(+5.42%)
Oct 01, 2020
0.1305
0.1486
0.1300
0.1366
164,680
-0.01(-5.73%)
Sep 30, 2020
0.1293
0.1473
0.1293
0.1449
55,046
+0.01(+5.84%)
Sep 29, 2020
0.1260
0.1495
0.1260
0.1369
71,735
+0.00(+0.00%)
Sep 28, 2020
0.1480
0.1600
0.1368
0.1369
239,631
-0.01(-5.33%)
Sep 25, 2020
0.1350
0.1509
0.1350
0.1446
48,900
+0.00(+0.28%)
Sep 24, 2020
0.1381
0.1450
0.1381
0.1442
87,437
-0.00(-0.14%)
Sep 23, 2020
0.1550
0.1600
0.1410
0.1444
294,283
-0.01(-5.93%)
Sep 22, 2020
0.1525
0.1632
0.1454
0.1535
146,513
-0.00(-2.42%)
Sep 21, 2020
0.1500
0.1641
0.1487
0.1573
88,053
+0.01(+4.17%)
Sep 18, 2020
0.1600
0.1679
0.1505
0.1510
432,400
-0.01(-5.63%)
Sep 17, 2020
0.1732
0.1732
0.1460
0.1600
93,482
-0.01(-3.09%)
Sep 16, 2020
0.1780
0.1780
0.1550
0.1651
79,244
+0.00(+1.16%)
Sep 15, 2020
0.1570
0.1750
0.1570
0.1632
137,927
+0.00(+0.43%)
Sep 14, 2020
0.1500
0.1700
0.1500
0.1625
258,886
+0.00(+0.25%)
Sep 11, 2020
0.1695
0.1742
0.1541
0.1621
641,400
-0.01(-4.65%)
Sep 10, 2020
0.1650
0.1800
0.1618
0.1700
277,946
-0.00(-0.35%)
Sep 09, 2020
0.1780
0.2000
0.1665
0.1706
1,370,244
+0.01(+8.73%)
Sep 04, 2020
0.1569
0.1569
0.1569
0
+0.01(+5.94%)
Sep 03, 2020
0.1514
0.1600
0.1450
0.1481
139,628
-0.01(-5.61%)
Sep 02, 2020
0.1533
0.1607
0.1350
0.1569
257,149
+0.00(+3.09%)
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.