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
Atif Holdings Ltd
(NQ:
ATIF
)
0.8500
-0.0300 (-3.41%)
Streaming Delayed Price
Updated: 11:48 AM EDT, Jun 10, 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, 2021
3.160
3.746
2.860
3.430
2,436,753
+0.05(+1.48%)
Aug 30, 2021
3.000
5.650
2.900
3.380
29,043,452
+2.83(+514.10%)
Aug 27, 2021
0.5242
0.5699
0.5242
0.5504
327,410
-0.02(-3.61%)
Aug 26, 2021
0.5100
0.5771
0.5079
0.5710
886,343
+0.06(+12.69%)
Aug 25, 2021
0.5058
0.5154
0.4903
0.5067
262,551
+0.02(+3.75%)
Aug 24, 2021
0.5000
0.5137
0.4576
0.4884
345,007
-0.01(-2.44%)
Aug 23, 2021
0.4900
0.5100
0.4556
0.5006
420,428
-0.01(-1.80%)
Aug 20, 2021
0.4275
0.5300
0.4275
0.5098
1,134,181
+0.06(+13.26%)
Aug 19, 2021
0.5762
0.5880
0.4210
0.4501
2,575,935
-0.24(-34.58%)
Aug 18, 2021
0.7148
0.7200
0.6810
0.6880
105,885
+0.00(+0.15%)
Aug 17, 2021
0.7200
0.7449
0.6861
0.6870
126,253
-0.05(-7.15%)
Aug 16, 2021
0.7800
0.8199
0.7225
0.7399
325,160
-0.06(-7.27%)
Aug 13, 2021
0.8300
0.8391
0.7800
0.7979
513,306
-0.04(-4.65%)
Aug 12, 2021
0.8300
0.8399
0.8020
0.8368
447,742
-0.01(-1.55%)
Aug 11, 2021
0.8500
0.8500
0.8015
0.8500
362,958
+0.00(+0.00%)
Aug 10, 2021
0.8399
0.8500
0.8101
0.8500
1,007,745
+0.01(+1.20%)
Aug 09, 2021
0.8441
0.8600
0.8022
0.8399
538,411
+0.00(+0.01%)
Aug 06, 2021
0.8280
0.8723
0.7750
0.8398
754,837
+0.00(+0.21%)
Aug 05, 2021
0.8231
0.8768
0.8100
0.8380
2,447,617
-0.00(-0.24%)
Aug 04, 2021
0.7800
0.8689
0.7701
0.8400
912,832
+0.07(+9.09%)
Aug 03, 2021
0.7832
0.7951
0.7500
0.7700
210,838
-0.01(-1.12%)
Aug 02, 2021
0.7800
0.7950
0.7533
0.7787
66,981
+0.01(+1.42%)
Jul 30, 2021
0.7500
0.7700
0.7500
0.7678
133,316
+0.01(+1.17%)
Jul 29, 2021
0.7590
0.7800
0.7522
0.7589
116,583
-0.01(-1.42%)
Jul 28, 2021
0.7600
0.7700
0.7522
0.7698
107,672
+0.01(+1.29%)
Jul 27, 2021
0.7884
0.8300
0.7600
0.7600
138,403
-0.03(-3.77%)
Jul 26, 2021
0.8300
0.8496
0.7606
0.7898
208,434
-0.01(-0.63%)
Jul 23, 2021
0.7900
0.8295
0.7339
0.7948
339,267
-0.02(-2.75%)
Jul 22, 2021
0.8252
0.8300
0.8000
0.8173
106,635
-0.02(-2.27%)
Jul 21, 2021
0.8000
0.8484
0.8021
0.8363
83,858
+0.04(+4.76%)
Jul 20, 2021
0.7730
0.8343
0.7657
0.7983
85,366
+0.02(+2.42%)
Jul 19, 2021
0.7800
0.7799
0.7500
0.7794
50,499
-0.02(-2.45%)
Jul 16, 2021
0.7915
0.8010
0.7915
0.7990
66,120
+0.01(+1.13%)
Jul 15, 2021
0.8200
0.8200
0.7800
0.7901
145,768
-0.02(-3.06%)
Jul 14, 2021
0.8102
0.8299
0.8100
0.8150
92,172
-0.04(-4.12%)
Jul 13, 2021
0.8700
0.8899
0.8312
0.8500
165,427
-0.05(-5.16%)
Jul 12, 2021
0.8400
0.9200
0.8061
0.8962
576,459
+0.06(+7.55%)
Jul 09, 2021
0.8200
0.8390
0.8100
0.8333
37,473
+0.01(+1.75%)
Jul 08, 2021
0.8000
0.8286
0.7800
0.8190
196,707
+0.00(+0.11%)
Jul 07, 2021
0.8445
0.8799
0.8040
0.8181
158,014
-0.03(-3.40%)
Jul 06, 2021
0.8600
0.8800
0.8400
0.8469
148,547
-0.03(-3.79%)
Jul 02, 2021
0.9099
0.9099
0.8610
0.8803
157,288
-0.02(-1.94%)
Jul 01, 2021
0.9100
0.9100
0.8900
0.8977
171,607
-0.00(-0.26%)
Jun 30, 2021
0.8900
0.9180
0.8570
0.9000
737,916
+0.01(+1.36%)
Jun 29, 2021
0.8832
0.9180
0.8629
0.8879
161,119
-0.01(-0.56%)
Jun 28, 2021
0.8900
0.9179
0.8811
0.8929
90,177
-0.01(-1.12%)
Jun 25, 2021
0.9000
0.9500
0.8873
0.9030
437,547
-0.01(-0.65%)
Jun 24, 2021
0.8950
0.9399
0.8900
0.9089
344,706
+0.03(+3.51%)
Jun 23, 2021
0.8400
0.8781
0.8400
0.8781
180,225
+0.04(+4.66%)
Jun 22, 2021
0.8785
0.8900
0.8300
0.8390
277,943
-0.04(-4.55%)
Jun 21, 2021
0.9400
0.9400
0.8223
0.8790
309,659
-0.06(-6.05%)
Jun 18, 2021
0.9500
0.9600
0.9201
0.9356
95,033
-0.02(-2.53%)
Jun 17, 2021
0.9500
0.9900
0.9300
0.9599
146,074
+0.01(+1.05%)
Jun 16, 2021
0.9500
0.9600
0.9244
0.9499
86,853
+0.00(+0.00%)
Jun 15, 2021
0.9700
0.9980
0.9400
0.9499
112,401
-0.03(-3.34%)
Jun 14, 2021
0.9952
1.000
0.9700
0.9827
143,332
-0.01(-1.26%)
Jun 11, 2021
1.040
1.060
0.9422
0.9952
699,313
-0.04(-4.31%)
Jun 10, 2021
1.020
1.080
1.010
1.040
322,248
+0.02(+1.96%)
Jun 09, 2021
1.030
1.049
1.000
1.020
113,623
+0.00(+0.00%)
Jun 08, 2021
1.020
1.050
1.000
1.020
152,401
+0.00(+0.00%)
Jun 07, 2021
1.040
1.045
1.020
1.020
166,460
-0.03(-2.86%)
Jun 04, 2021
1.030
1.060
1.020
1.050
142,408
+0.01(+0.96%)
Jun 03, 2021
1.050
1.050
1.010
1.040
230,237
-0.01(-0.95%)
Jun 02, 2021
1.010
1.070
1.000
1.050
259,373
+0.04(+3.96%)
Jun 01, 2021
0.9900
1.010
0.9795
1.010
110,968
+0.02(+2.02%)
May 28, 2021
0.9800
1.020
0.9751
0.9900
133,461
-0.01(-1.00%)
May 27, 2021
0.9900
1.050
0.9751
1.000
395,514
+0.01(+0.91%)
May 26, 2021
1.020
1.030
0.9800
0.9910
129,515
-0.02(-1.88%)
May 25, 2021
0.9400
1.030
0.9305
1.010
422,044
+0.06(+6.32%)
May 24, 2021
0.9680
0.9761
0.9231
0.9500
86,960
-0.02(-1.86%)
May 21, 2021
0.9402
0.9900
0.9302
0.9680
371,534
+0.02(+1.93%)
May 20, 2021
0.9500
0.9600
0.9321
0.9497
27,832
-0.01(-1.07%)
May 19, 2021
0.9400
0.9680
0.9100
0.9600
187,167
-0.00(-0.41%)
May 18, 2021
0.9500
0.9680
0.9310
0.9640
150,129
+0.03(+2.66%)
May 17, 2021
0.9231
0.9600
0.9200
0.9390
222,263
+0.02(+1.72%)
May 14, 2021
0.9200
0.9400
0.9107
0.9231
128,486
+0.01(+1.50%)
May 13, 2021
0.9700
1.000
0.9000
0.9095
525,010
-0.10(-9.95%)
May 12, 2021
0.9900
1.020
0.9500
1.010
327,679
+0.04(+4.52%)
May 11, 2021
0.8900
0.9800
0.8900
0.9663
136,099
+0.01(+0.66%)
May 10, 2021
0.9900
1.000
0.9350
0.9600
157,213
+0.01(+1.05%)
May 07, 2021
0.9002
0.9500
0.9002
0.9500
247,911
+0.03(+3.62%)
May 06, 2021
1.020
1.030
0.9100
0.9168
621,278
-0.10(-10.12%)
May 05, 2021
1.040
1.050
1.020
1.020
228,295
-0.02(-1.92%)
May 04, 2021
1.010
1.040
1.010
1.040
450,702
-0.01(-0.95%)
May 03, 2021
1.120
1.140
1.030
1.050
544,644
-0.06(-5.41%)
Apr 30, 2021
1.110
1.130
1.090
1.110
284,600
+0.00(+0.00%)
Apr 29, 2021
1.130
1.140
1.090
1.110
286,555
-0.05(-4.31%)
Apr 28, 2021
1.090
1.190
1.090
1.160
574,333
+0.02(+1.75%)
Apr 27, 2021
1.130
1.150
1.100
1.140
473,544
+0.01(+0.88%)
Apr 26, 2021
1.110
1.140
1.070
1.130
486,776
+0.03(+2.73%)
Apr 23, 2021
1.120
1.130
1.080
1.100
256,200
-0.01(-0.90%)
Apr 22, 2021
1.140
1.170
1.080
1.110
932,866
-0.04(-3.48%)
Apr 21, 2021
1.040
1.160
1.030
1.150
489,205
+0.09(+8.49%)
Apr 20, 2021
1.070
1.090
1.050
1.060
189,396
-0.02(-1.85%)
Apr 19, 2021
1.110
1.150
1.060
1.080
440,268
-0.07(-6.09%)
Apr 16, 2021
1.070
1.170
1.040
1.150
479,700
+0.07(+6.48%)
Apr 15, 2021
1.130
1.150
1.060
1.080
599,007
-0.05(-4.42%)
Apr 14, 2021
1.200
1.230
1.120
1.130
947,565
-0.08(-6.61%)
Apr 13, 2021
1.180
1.220
1.170
1.210
393,690
+0.01(+0.83%)
Apr 12, 2021
1.350
1.350
1.180
1.200
1,382,379
-0.14(-10.45%)
Apr 09, 2021
1.370
1.370
1.330
1.340
447,900
-0.03(-2.19%)
Apr 08, 2021
1.390
1.420
1.330
1.370
842,505
-0.03(-2.14%)
Apr 07, 2021
1.430
1.460
1.390
1.400
537,732
-0.05(-3.45%)
Apr 06, 2021
1.360
1.450
1.360
1.450
771,924
+0.07(+5.07%)
Apr 05, 2021
1.420
1.510
1.340
1.380
2,207,588
+0.00(+0.00%)
Apr 01, 2021
1.410
1.470
1.359
1.380
3,327,300
+0.01(+0.73%)
Mar 31, 2021
1.370
1.420
1.350
1.370
716,652
-0.01(-0.72%)
Mar 30, 2021
1.270
1.400
1.190
1.380
1,867,811
+0.08(+6.15%)
Mar 29, 2021
1.330
1.350
1.300
1.300
492,805
-0.04(-2.99%)
Mar 26, 2021
1.300
1.450
1.290
1.340
1,235,000
+0.02(+1.52%)
Mar 25, 2021
1.280
1.380
1.240
1.320
2,113,920
-0.04(-2.94%)
Mar 24, 2021
1.420
1.540
1.350
1.360
3,395,137
-0.08(-5.56%)
Mar 23, 2021
1.660
1.680
1.440
1.440
2,395,270
-0.26(-15.29%)
Mar 22, 2021
1.550
1.750
1.520
1.700
4,425,172
+0.11(+6.92%)
Mar 19, 2021
1.470
1.690
1.410
1.590
6,384,500
+0.07(+4.61%)
Mar 18, 2021
1.360
1.660
1.320
1.520
10,302,683
+0.14(+10.14%)
Mar 17, 2021
1.390
1.400
1.300
1.380
4,386,438
+0.04(+2.99%)
Mar 16, 2021
1.290
1.400
1.290
1.340
2,899,357
+0.07(+5.51%)
Mar 15, 2021
1.270
1.290
1.250
1.270
934,005
-0.01(-0.78%)
Mar 12, 2021
1.230
1.280
1.210
1.280
943,900
+0.01(+0.79%)
Mar 11, 2021
1.340
1.350
1.260
1.270
2,196,681
-0.03(-2.31%)
Mar 10, 2021
1.240
1.340
1.150
1.300
5,116,177
+0.05(+4.00%)
Mar 09, 2021
1.280
1.280
1.150
1.250
4,224,463
+0.09(+7.76%)
Mar 08, 2021
1.100
1.160
1.090
1.160
1,306,714
+0.07(+6.42%)
Mar 05, 2021
1.070
1.090
1.010
1.090
2,064,600
+0.03(+2.83%)
Mar 04, 2021
1.200
1.220
1.050
1.060
2,973,773
-0.18(-14.52%)
Mar 03, 2021
1.350
1.360
1.220
1.240
3,789,935
-0.11(-8.15%)
Mar 02, 2021
1.410
1.430
1.310
1.350
2,738,111
-0.08(-5.59%)
Mar 01, 2021
1.500
1.520
1.390
1.430
4,694,248
-0.03(-2.05%)
Feb 26, 2021
1.370
1.490
1.280
1.460
4,958,300
+0.06(+4.29%)
Feb 25, 2021
1.530
1.560
1.360
1.400
3,894,768
-0.22(-13.58%)
Feb 24, 2021
1.510
1.680
1.480
1.620
2,265,091
+0.17(+11.72%)
Feb 23, 2021
1.520
1.590
1.420
1.450
5,736,425
-0.29(-16.67%)
Feb 22, 2021
1.950
2.340
1.680
1.740
64,983,000
+0.19(+12.26%)
Feb 19, 2021
1.550
1.670
1.500
1.550
5,077,200
+0.04(+2.65%)
Feb 18, 2021
1.400
1.540
1.350
1.510
6,770,484
+0.04(+2.72%)
Feb 17, 2021
1.430
1.480
1.300
1.470
3,743,674
-0.05(-3.29%)
Feb 16, 2021
1.350
1.580
1.350
1.520
6,538,980
+0.18(+13.43%)
Feb 12, 2021
1.240
1.430
1.240
1.340
4,748,300
+0.07(+5.51%)
Feb 11, 2021
1.340
1.350
1.200
1.270
3,753,105
-0.05(-3.79%)
Feb 10, 2021
1.340
1.370
1.160
1.320
6,567,126
+0.08(+6.45%)
Feb 09, 2021
1.210
1.300
1.180
1.240
4,422,539
+0.04(+3.33%)
Feb 08, 2021
1.140
1.220
1.140
1.200
1,731,175
+0.06(+5.26%)
Feb 05, 2021
1.230
1.390
1.130
1.140
6,584,500
+0.02(+1.79%)
Feb 04, 2021
1.140
1.150
1.100
1.120
1,201,135
+0.01(+0.90%)
Feb 03, 2021
1.080
1.140
1.080
1.110
1,343,736
+0.04(+3.74%)
Feb 02, 2021
1.090
1.090
1.060
1.070
1,072,863
+0.00(+0.00%)
Feb 01, 2021
1.100
1.100
1.060
1.070
926,730
-0.01(-0.93%)
Jan 29, 2021
1.120
1.180
1.050
1.080
2,959,400
-0.03(-2.70%)
Jan 28, 2021
1.250
1.250
1.090
1.110
4,141,218
+0.04(+3.74%)
Jan 27, 2021
1.110
1.180
1.050
1.070
2,685,879
-0.18(-14.40%)
Jan 26, 2021
1.180
1.260
1.130
1.250
2,331,571
+0.09(+7.76%)
Jan 25, 2021
1.140
1.190
1.080
1.160
2,216,447
+0.03(+2.65%)
Jan 22, 2021
1.200
1.250
1.100
1.130
2,912,000
-0.06(-5.04%)
Jan 21, 2021
1.100
1.300
1.050
1.190
10,137,620
+0.11(+10.19%)
Jan 20, 2021
1.020
1.130
1.010
1.080
2,914,178
+0.06(+5.88%)
Jan 19, 2021
1.030
1.040
0.9900
1.020
1,942,420
-0.02(-1.92%)
Jan 15, 2021
1.040
1.080
0.9700
1.040
1,725,200
-0.01(-0.95%)
Jan 14, 2021
1.080
1.110
1.020
1.050
2,640,604
-0.09(-7.89%)
Jan 13, 2021
1.080
1.180
1.030
1.140
6,875,977
+0.08(+7.55%)
Jan 12, 2021
0.9200
1.470
0.9100
1.060
27,067,016
+0.14(+15.22%)
Jan 11, 2021
0.9100
0.9400
0.9000
0.9200
850,150
+0.00(+0.26%)
Jan 08, 2021
0.9500
0.9500
0.9030
0.9176
1,070,600
-0.02(-2.15%)
Jan 07, 2021
0.9900
0.9900
0.9121
0.9378
1,312,379
-0.01(-1.28%)
Jan 06, 2021
1.050
1.140
0.9000
0.9500
8,420,520
+0.09(+10.47%)
Jan 05, 2021
0.8300
0.8700
0.8200
0.8600
1,456,320
-0.01(-1.15%)
Jan 04, 2021
0.9200
0.9800
0.8300
0.8700
3,768,848
-0.06(-6.45%)
Dec 31, 2020
0.9300
0.9300
0.9300
3,566,810
+0.00(+0.00%)
Dec 30, 2020
0.9900
1.040
0.9200
0.9300
3,566,810
-0.11(-10.58%)
Dec 29, 2020
1.020
1.160
0.9226
1.040
13,283,095
-0.02(-1.89%)
Dec 28, 2020
0.8300
2.170
0.7500
1.060
206,229,648
+0.36(+51.43%)
Dec 24, 2020
0.6800
0.7028
0.6681
0.7000
628,600
+0.02(+2.94%)
Dec 23, 2020
0.7000
0.7100
0.6700
0.6800
1,746,099
-0.02(-3.02%)
Dec 22, 2020
0.6999
0.7210
0.6998
0.7012
412,326
-0.01(-0.82%)
Dec 21, 2020
0.7050
0.7130
0.6901
0.7070
221,407
-0.01(-1.87%)
Dec 18, 2020
0.7070
0.7300
0.7021
0.7205
293,100
-0.01(-1.25%)
Dec 17, 2020
0.7140
0.7399
0.7001
0.7296
479,824
+0.01(+1.33%)
Dec 16, 2020
0.7200
0.7200
0.6900
0.7200
164,467
+0.00(+0.00%)
Dec 15, 2020
0.7100
0.7200
0.6500
0.7200
429,573
+0.01(+1.41%)
Dec 14, 2020
0.7200
0.7400
0.7000
0.7100
303,177
-0.00(-0.10%)
Dec 11, 2020
0.7384
0.7384
0.6951
0.7107
343,800
-0.00(-0.53%)
Dec 10, 2020
0.7300
0.7301
0.7000
0.7145
433,376
+0.00(+0.63%)
Dec 09, 2020
0.7300
0.7400
0.6800
0.7100
464,929
-0.02(-3.30%)
Dec 08, 2020
0.7510
0.7510
0.7210
0.7342
332,884
-0.01(-1.77%)
Dec 07, 2020
0.7639
0.7639
0.7300
0.7474
262,177
-0.01(-0.77%)
Dec 04, 2020
0.7410
0.7881
0.7400
0.7532
449,600
+0.01(+1.78%)
Dec 03, 2020
0.7600
0.7600
0.7300
0.7400
328,546
-0.02(-2.09%)
Dec 02, 2020
0.7500
0.7648
0.7252
0.7558
360,370
+0.01(+2.00%)
Dec 01, 2020
0.7505
0.7565
0.7100
0.7410
506,681
-0.02(-2.50%)
Nov 30, 2020
0.7800
0.7900
0.7600
0.7600
750,180
-0.04(-5.00%)
Nov 27, 2020
0.7980
0.8000
0.7702
0.8000
466,500
+0.01(+0.63%)
Nov 25, 2020
0.7850
0.8000
0.7500
0.7950
871,000
+0.02(+1.92%)
Nov 24, 2020
0.8200
0.8200
0.7600
0.7800
1,701,527
+0.00(+0.00%)
Nov 23, 2020
0.7400
0.7900
0.7100
0.7800
1,911,914
+0.04(+5.41%)
Nov 20, 2020
0.7000
0.7550
0.6858
0.7400
2,061,400
+0.03(+4.70%)
Nov 19, 2020
0.7201
0.7289
0.6904
0.7068
1,194,697
-0.01(-1.83%)
Nov 18, 2020
0.7800
0.8444
0.7040
0.7200
8,283,002
+0.04(+5.20%)
Nov 17, 2020
0.7000
0.7167
0.6702
0.6844
678,894
-0.02(-2.91%)
Nov 16, 2020
0.6901
0.7400
0.6900
0.7049
1,082,306
+0.02(+3.04%)
Nov 13, 2020
0.6840
0.6944
0.6750
0.6841
976,000
-0.01(-2.13%)
Nov 12, 2020
0.6950
0.7300
0.6700
0.6990
2,290,690
+0.01(+2.07%)
Nov 11, 2020
0.6800
0.6989
0.6800
0.6848
405,409
-0.01(-0.75%)
Nov 10, 2020
0.6700
0.6900
0.6700
0.6900
497,028
+0.01(+1.08%)
Nov 09, 2020
0.6611
0.7100
0.6611
0.6826
1,423,162
+0.01(+1.88%)
Nov 06, 2020
0.6800
0.6900
0.6600
0.6700
1,301,300
-0.03(-4.29%)
Nov 05, 2020
0.7005
0.7038
0.6600
0.7000
848,757
+0.00(+0.00%)
Nov 04, 2020
0.7900
0.7900
0.6900
0.7000
1,696,448
-0.06(-7.89%)
Nov 03, 2020
0.8200
0.8500
0.7600
0.7600
3,898,654
-0.55(-41.98%)
Nov 02, 2020
1.320
1.350
1.270
1.310
360,743
-0.02(-1.50%)
Oct 30, 2020
1.290
1.395
1.260
1.330
826,800
-0.01(-0.75%)
Oct 29, 2020
1.210
1.600
1.200
1.340
1,526,645
+0.11(+8.94%)
Oct 28, 2020
1.160
1.300
1.140
1.230
608,782
+0.02(+1.65%)
Oct 27, 2020
1.180
1.270
1.120
1.210
481,249
+0.02(+1.68%)
Oct 26, 2020
1.220
1.240
1.150
1.190
430,878
-0.03(-2.46%)
Oct 23, 2020
1.230
1.256
1.200
1.220
326,300
-0.07(-5.43%)
Oct 22, 2020
1.300
1.310
1.180
1.290
1,751,347
+0.02(+1.57%)
Oct 21, 2020
1.300
1.380
1.220
1.270
1,516,360
-0.12(-8.63%)
Oct 20, 2020
1.520
1.520
1.260
1.390
7,891,674
-0.02(-1.42%)
Oct 19, 2020
1.340
1.430
1.280
1.410
883,419
+0.00(+0.00%)
Oct 16, 2020
1.370
1.430
1.249
1.410
1,032,600
+0.06(+4.44%)
Oct 15, 2020
1.400
1.540
1.210
1.350
6,763,679
+0.04(+3.05%)
Oct 14, 2020
1.270
1.320
1.230
1.310
594,345
+0.04(+3.15%)
Oct 13, 2020
1.190
1.300
1.160
1.270
505,343
+0.05(+4.10%)
Oct 12, 2020
1.130
1.230
1.130
1.220
208,734
+0.03(+2.52%)
Oct 09, 2020
1.180
1.200
1.170
1.190
59,300
+0.01(+0.85%)
Oct 08, 2020
1.160
1.250
1.150
1.180
258,628
+0.03(+2.61%)
Oct 07, 2020
1.140
1.180
1.140
1.150
66,779
-0.02(-1.71%)
Oct 06, 2020
1.120
1.180
1.110
1.170
387,963
-0.04(-3.31%)
Oct 05, 2020
1.180
1.240
1.180
1.210
53,725
+0.00(+0.00%)
Oct 02, 2020
1.160
1.210
1.125
1.210
122,200
+0.00(+0.00%)
Oct 01, 2020
1.180
1.230
1.140
1.210
63,333
+0.04(+3.42%)
Sep 30, 2020
1.200
1.230
1.160
1.170
170,374
-0.03(-2.50%)
Sep 29, 2020
1.150
1.280
1.120
1.200
491,536
+0.06(+5.26%)
Sep 28, 2020
1.140
1.150
1.090
1.140
95,802
+0.03(+2.70%)
Sep 25, 2020
1.090
1.140
1.060
1.110
144,100
+0.01(+0.91%)
Sep 24, 2020
1.110
1.200
1.040
1.100
357,706
-0.04(-3.51%)
Sep 23, 2020
1.040
1.150
1.030
1.140
758,357
+0.10(+9.62%)
Sep 22, 2020
1.040
1.100
1.010
1.040
164,434
-0.04(-3.70%)
Sep 21, 2020
1.070
1.110
1.030
1.080
186,353
+0.01(+0.93%)
Sep 18, 2020
1.050
1.090
1.040
1.070
248,600
+0.01(+0.94%)
Sep 17, 2020
1.120
1.160
1.030
1.060
1,573,424
-0.03(-2.75%)
Sep 16, 2020
1.110
1.130
1.080
1.090
89,968
-0.04(-3.54%)
Sep 15, 2020
1.080
1.140
1.080
1.130
143,471
+0.02(+1.80%)
Sep 14, 2020
1.130
1.160
1.050
1.110
230,323
-0.01(-0.50%)
Sep 11, 2020
1.110
1.180
1.100
1.116
59,400
-0.00(-0.39%)
Sep 10, 2020
1.080
1.140
1.080
1.120
100,791
+0.01(+0.90%)
Sep 09, 2020
1.100
1.150
1.100
1.110
72,306
-0.04(-3.48%)
Sep 08, 2020
1.050
1.170
1.010
1.150
290,775
+0.05(+4.55%)
Sep 04, 2020
1.140
1.160
1.060
1.100
220,900
-0.03(-2.65%)
Sep 03, 2020
1.040
1.140
1.030
1.130
276,109
+0.08(+7.62%)
Sep 02, 2020
1.070
1.090
1.000
1.050
174,802
-0.02(-1.87%)
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.