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
Threed Cap Inc [Y]
(CSE:
IDK
)
0.3550
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 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
1.180
1.270
1.170
1.270
36,042
+0.03(+2.42%)
Aug 30, 2021
1.410
1.410
1.150
1.240
135,278
-0.16(-11.43%)
Aug 27, 2021
1.310
1.420
1.310
1.400
313,955
+0.12(+9.37%)
Aug 26, 2021
1.270
1.290
1.250
1.280
119,265
+0.02(+1.59%)
Aug 25, 2021
1.170
1.260
1.130
1.260
310,167
+0.08(+6.78%)
Aug 24, 2021
1.080
1.180
1.070
1.180
232,293
+0.08(+7.27%)
Aug 23, 2021
1.090
1.100
1.030
1.100
47,825
+0.00(+0.00%)
Aug 20, 2021
0.9900
1.110
0.9800
1.100
112,198
+0.13(+13.40%)
Aug 19, 2021
1.000
1.000
0.9500
0.9700
88,152
-0.03(-3.00%)
Aug 18, 2021
1.060
1.070
0.9300
1.000
167,622
-0.01(-0.99%)
Aug 17, 2021
1.130
1.150
1.010
1.010
136,742
-0.11(-9.82%)
Aug 16, 2021
1.080
1.150
1.030
1.120
253,112
+0.04(+3.70%)
Aug 13, 2021
1.070
1.160
1.030
1.080
216,539
+0.04(+3.85%)
Aug 12, 2021
1.020
1.100
1.010
1.040
257,029
+0.02(+1.96%)
Aug 11, 2021
0.9700
1.020
0.9700
1.020
213,520
+0.05(+5.15%)
Aug 10, 2021
0.8800
0.9700
0.8800
0.9700
154,098
+0.09(+10.23%)
Aug 09, 2021
0.7900
0.9300
0.7900
0.8800
105,429
+0.10(+12.82%)
Aug 06, 2021
0.7900
0.8000
0.7800
0.7800
40,726
-0.01(-1.27%)
Aug 05, 2021
0.8000
0.8000
0.7900
0.7900
13,794
-0.01(-1.25%)
Aug 04, 2021
0.8000
0.8200
0.7800
0.8000
23,887
+0.01(+1.27%)
Aug 03, 2021
0.7300
0.7900
0.7200
0.7900
34,459
+0.06(+8.22%)
Jul 30, 2021
0.7300
0.7300
0.7300
0
+0.06(+8.96%)
Jul 29, 2021
0.6400
0.7200
0.6300
0.6700
93,116
+0.01(+1.52%)
Jul 28, 2021
0.6700
0.6800
0.6500
0.6600
20,512
-0.01(-1.49%)
Jul 27, 2021
0.6700
0.6900
0.6600
0.6700
69,884
+0.01(+1.52%)
Jul 26, 2021
0.6800
0.6800
0.6600
0.6600
26,702
+0.00(+0.00%)
Jul 23, 2021
0.6500
0.6800
0.6300
0.6600
170,750
+0.01(+1.54%)
Jul 22, 2021
0.6000
0.6700
0.5900
0.6500
190,920
+0.07(+12.07%)
Jul 21, 2021
0.6000
0.6100
0.5800
0.5800
140,726
-0.02(-3.33%)
Jul 20, 2021
0.6000
0.6300
0.5600
0.6000
115,636
+0.01(+1.69%)
Jul 19, 2021
0.6100
0.6300
0.5500
0.5900
106,665
-0.03(-4.84%)
Jul 16, 2021
0.6300
0.6300
0.6200
0.6200
8,000
+0.01(+1.64%)
Jul 15, 2021
0.6300
0.6500
0.5700
0.6100
61,368
-0.02(-3.17%)
Jul 14, 2021
0.6600
0.6600
0.6000
0.6300
53,200
+0.01(+1.61%)
Jul 13, 2021
0.6500
0.6700
0.6200
0.6200
78,555
-0.03(-4.62%)
Jul 12, 2021
0.6600
0.6600
0.6200
0.6500
20,217
+0.00(+0.00%)
Jul 09, 2021
0.6400
0.6500
0.6000
0.6500
47,761
+0.01(+1.56%)
Jul 08, 2021
0.6900
0.6900
0.6000
0.6400
94,028
-0.03(-4.48%)
Jul 07, 2021
0.7000
0.7100
0.6700
0.6700
43,025
-0.03(-4.29%)
Jul 06, 2021
0.7300
0.7300
0.6900
0.7000
52,775
-0.04(-5.41%)
Jul 05, 2021
0.7100
0.7400
0.6800
0.7400
54,240
+0.04(+5.71%)
Jul 02, 2021
0.7400
0.7400
0.7000
0.7000
21,036
-0.02(-2.78%)
Jun 30, 2021
0.7200
0.7200
0.7200
0
+0.00(+0.00%)
Jun 29, 2021
0.7100
0.7300
0.7100
0.7200
26,565
+0.02(+2.86%)
Jun 28, 2021
0.7200
0.7200
0.7000
0.7000
73,597
-0.02(-2.78%)
Jun 25, 2021
0.7400
0.7400
0.7200
0.7200
37,425
-0.02(-2.70%)
Jun 24, 2021
0.7200
0.7400
0.7100
0.7400
64,432
+0.02(+2.78%)
Jun 23, 2021
0.7700
0.7700
0.7200
0.7200
86,435
-0.05(-6.49%)
Jun 22, 2021
0.7500
0.7700
0.7300
0.7700
101,278
+0.03(+4.05%)
Jun 21, 2021
0.7400
0.7400
0.7100
0.7400
24,360
-0.01(-1.33%)
Jun 18, 2021
0.7300
0.7500
0.6900
0.7500
64,581
+0.05(+7.14%)
Jun 17, 2021
0.7300
0.7400
0.7000
0.7000
67,258
-0.03(-4.11%)
Jun 16, 2021
0.7500
0.7600
0.7100
0.7300
93,823
-0.02(-2.67%)
Jun 15, 2021
0.7500
0.7600
0.7300
0.7500
39,770
-0.01(-1.32%)
Jun 14, 2021
0.8000
0.8000
0.7600
0.7600
23,299
-0.05(-6.17%)
Jun 11, 2021
0.7900
0.8300
0.7800
0.8100
39,572
+0.02(+2.53%)
Jun 10, 2021
0.7900
0.8000
0.7700
0.7900
18,940
+0.00(+0.00%)
Jun 09, 2021
0.7600
0.8600
0.7400
0.7900
110,854
+0.03(+3.95%)
Jun 08, 2021
0.7500
0.7700
0.7400
0.7600
34,881
-0.01(-1.30%)
Jun 07, 2021
0.7900
0.7900
0.7600
0.7700
46,635
+0.03(+4.05%)
Jun 04, 2021
0.7600
0.8000
0.7400
0.7400
38,299
-0.02(-2.63%)
Jun 03, 2021
79.00
0.7900
0.7200
0.7600
5,083,400
-0.02(-2.56%)
Jun 02, 2021
0.8300
0.8300
0.7600
0.7800
78,059
-0.05(-6.02%)
Jun 01, 2021
0.8400
0.8400
0.8000
0.8300
31,297
-0.01(-1.19%)
May 31, 2021
0.8300
0.8400
0.8300
0.8400
39,508
+0.01(+1.20%)
May 28, 2021
0.8000
0.8400
0.7700
0.8300
35,050
+0.05(+6.41%)
May 27, 2021
0.7500
0.8500
0.7500
0.7800
155,887
+0.03(+4.00%)
May 26, 2021
0.7600
0.8000
0.7300
0.7500
95,827
+0.00(+0.00%)
May 25, 2021
0.7100
0.8000
0.7100
0.7500
164,648
+0.05(+7.14%)
May 21, 2021
0.7000
0.7000
0.7000
0
-0.03(-4.11%)
May 20, 2021
0.7300
0.7400
0.7200
0.7300
46,665
+0.01(+1.39%)
May 19, 2021
0.7400
0.7400
0.6800
0.7200
63,373
-0.03(-4.00%)
May 18, 2021
0.7500
0.7700
0.7300
0.7500
120,235
+0.02(+2.74%)
May 17, 2021
0.7100
0.7900
0.7100
0.7300
64,348
+0.04(+5.80%)
May 14, 2021
0.7000
0.7100
0.6700
0.6900
146,761
-0.01(-1.43%)
May 13, 2021
0.7500
0.7500
0.6900
0.7000
113,392
-0.05(-6.67%)
May 12, 2021
0.8000
0.8000
0.7000
0.7500
76,349
-0.04(-5.06%)
May 11, 2021
0.7800
0.8000
0.7300
0.7900
96,534
-0.03(-3.66%)
May 10, 2021
0.8200
0.8500
0.7900
0.8200
60,458
+0.01(+1.23%)
May 07, 2021
0.8400
0.8400
0.7900
0.8100
41,500
-0.01(-1.22%)
May 06, 2021
0.8400
0.8600
0.8100
0.8200
64,879
-0.01(-1.20%)
May 05, 2021
0.8600
0.8600
0.8300
0.8300
17,703
-0.01(-1.19%)
May 04, 2021
0.8900
0.8900
0.8000
0.8400
34,680
-0.04(-4.55%)
May 03, 2021
0.9000
0.9000
0.8600
0.8800
84,492
+0.01(+1.15%)
Apr 30, 2021
0.9100
0.9100
0.8700
0.8700
18,000
-0.03(-3.33%)
Apr 29, 2021
0.8700
0.9500
0.8700
0.9000
141,035
+0.03(+3.45%)
Apr 28, 2021
0.8500
0.8700
0.8100
0.8700
38,669
+0.02(+2.35%)
Apr 27, 2021
0.8400
0.8900
0.8100
0.8500
57,889
+0.02(+2.41%)
Apr 26, 2021
0.8300
0.9200
0.8200
0.8300
36,150
+0.05(+6.41%)
Apr 23, 2021
0.8300
0.8300
0.7700
0.7800
87,800
-0.01(-1.27%)
Apr 22, 2021
0.8300
0.8600
0.7900
0.7900
112,773
-0.02(-2.47%)
Apr 21, 2021
0.7600
0.8100
0.7400
0.8100
92,473
+0.05(+6.58%)
Apr 20, 2021
0.7800
0.8000
0.7600
0.7600
107,559
-0.02(-2.56%)
Apr 19, 2021
0.8000
0.8200
0.7700
0.7800
79,629
-0.02(-2.50%)
Apr 16, 2021
0.9000
0.9900
0.7800
0.8000
194,400
+0.00(+0.00%)
Apr 15, 2021
0.7800
0.8500
0.7800
0.8000
93,383
+0.02(+2.56%)
Apr 14, 2021
0.8200
0.8300
0.7600
0.7800
177,597
-0.04(-4.88%)
Apr 13, 2021
0.8900
0.8900
0.8200
0.8200
163,927
-0.06(-6.82%)
Apr 12, 2021
0.9100
0.9100
0.8800
0.8800
49,436
-0.02(-2.22%)
Apr 09, 2021
0.8800
0.9200
0.8800
0.9000
107,200
+0.01(+1.12%)
Apr 08, 2021
0.9000
0.9500
0.8700
0.8900
82,430
-0.01(-1.11%)
Apr 07, 2021
0.9200
0.9300
0.9000
0.9000
68,165
-0.03(-3.23%)
Apr 06, 2021
0.9400
0.9600
0.9300
0.9300
58,734
+0.02(+2.20%)
Apr 05, 2021
0.9300
0.9800
0.9100
0.9100
157,076
+0.00(+0.00%)
Apr 01, 2021
0.9100
0.9100
0.9100
0
-0.02(-2.15%)
Mar 31, 2021
0.9600
0.9700
0.9200
0.9300
72,607
-0.03(-3.12%)
Mar 30, 2021
0.9600
0.9900
0.9600
0.9600
43,120
-0.01(-1.03%)
Mar 29, 2021
1.040
1.040
0.9000
0.9700
92,738
-0.02(-2.02%)
Mar 26, 2021
1.020
1.020
0.9700
0.9900
60,600
-0.01(-1.00%)
Mar 25, 2021
1.040
1.050
0.9600
1.000
98,723
-0.05(-4.76%)
Mar 24, 2021
1.100
1.130
1.000
1.050
77,599
-0.05(-4.55%)
Mar 23, 2021
1.080
1.120
1.060
1.100
94,490
+0.02(+1.85%)
Mar 22, 2021
1.130
1.130
1.070
1.080
58,761
-0.01(-0.92%)
Mar 19, 2021
1.110
1.110
1.010
1.090
86,300
+0.02(+1.87%)
Mar 18, 2021
1.090
1.150
1.060
1.070
140,666
-0.08(-6.96%)
Mar 17, 2021
1.150
1.180
1.010
1.150
165,275
+0.03(+2.68%)
Mar 16, 2021
1.200
1.200
1.120
1.120
81,690
-0.06(-5.08%)
Mar 15, 2021
1.190
1.250
1.130
1.180
190,659
+0.05(+4.42%)
Mar 12, 2021
1.240
1.240
1.130
1.130
126,800
-0.10(-8.13%)
Mar 11, 2021
1.180
1.240
1.160
1.230
85,328
+0.09(+7.89%)
Mar 10, 2021
1.170
1.240
1.100
1.140
147,858
+0.02(+1.79%)
Mar 09, 2021
1.050
1.170
1.050
1.120
248,503
+0.14(+14.29%)
Mar 08, 2021
0.9500
1.100
0.9500
0.9800
117,736
+0.06(+6.52%)
Mar 05, 2021
1.020
1.160
0.8000
0.9200
838,900
-0.14(-13.21%)
Mar 04, 2021
1.180
1.200
1.000
1.060
255,755
-0.11(-9.40%)
Mar 03, 2021
1.220
1.220
1.150
1.170
137,913
-0.05(-4.10%)
Mar 02, 2021
1.340
1.340
1.200
1.220
188,752
-0.09(-6.87%)
Mar 01, 2021
1.200
1.340
1.200
1.310
292,203
+0.14(+11.97%)
Feb 26, 2021
1.290
1.310
1.110
1.170
708,800
-0.06(-4.88%)
Feb 25, 2021
1.460
1.500
1.220
1.230
714,279
-0.12(-8.89%)
Feb 24, 2021
1.550
1.570
1.350
1.350
532,687
-0.15(-10.00%)
Feb 23, 2021
1.620
1.620
1.400
1.500
206,043
-0.14(-8.54%)
Feb 22, 2021
1.560
1.640
1.470
1.640
593,586
+0.11(+7.19%)
Feb 19, 2021
1.600
1.620
1.460
1.530
788,600
-0.05(-3.16%)
Feb 18, 2021
1.530
1.740
1.440
1.580
1,229,810
-0.44(-21.78%)
Feb 17, 2021
2.360
2.360
2.000
2.020
326,774
-0.24(-10.62%)
Feb 16, 2021
2.000
2.340
2.000
2.260
361,567
+0.28(+14.14%)
Feb 12, 2021
1.980
1.980
1.980
0
+0.08(+4.21%)
Feb 11, 2021
1.950
1.950
1.800
1.900
212,775
+0.12(+6.74%)
Feb 10, 2021
1.720
1.780
1.600
1.780
171,792
+0.11(+6.59%)
Feb 09, 2021
1.710
1.730
1.580
1.670
156,050
+0.05(+3.09%)
Feb 08, 2021
1.490
1.670
1.460
1.620
245,446
+0.16(+10.96%)
Feb 05, 2021
1.490
1.490
1.420
1.460
177,300
-0.01(-0.68%)
Feb 04, 2021
1.430
1.490
1.380
1.470
131,304
+0.06(+4.26%)
Feb 03, 2021
1.400
1.470
1.320
1.410
289,744
+0.01(+0.71%)
Feb 02, 2021
1.200
1.460
1.200
1.400
271,471
+0.20(+16.67%)
Feb 01, 2021
1.140
1.250
1.140
1.200
200,008
+0.10(+9.09%)
Jan 29, 2021
1.220
1.220
1.090
1.100
233,400
-0.12(-9.84%)
Jan 28, 2021
1.230
1.250
1.050
1.220
425,030
-0.06(-4.69%)
Jan 27, 2021
1.410
1.440
1.210
1.280
365,462
-0.10(-7.25%)
Jan 26, 2021
1.350
1.530
1.350
1.380
785,759
+0.17(+14.05%)
Jan 25, 2021
1.150
1.250
1.130
1.210
467,005
+0.08(+7.08%)
Jan 22, 2021
0.9700
1.130
0.9200
1.130
854,700
+0.16(+16.49%)
Jan 21, 2021
0.8600
0.9700
0.8600
0.9700
506,395
+0.12(+14.12%)
Jan 20, 2021
0.8400
0.8800
0.8400
0.8500
454,506
+0.02(+2.41%)
Jan 19, 2021
0.7400
0.8500
0.7400
0.8300
477,184
+0.11(+15.28%)
Jan 18, 2021
0.7200
0.7400
0.7000
0.7200
258,569
+0.00(+0.00%)
Jan 15, 2021
0.7600
0.7700
0.7200
0.7200
307,500
-0.03(-4.00%)
Jan 14, 2021
0.7800
0.7800
0.7400
0.7500
231,350
-0.02(-2.60%)
Jan 13, 2021
0.7300
0.7700
0.7100
0.7700
392,102
+0.04(+5.48%)
Jan 12, 2021
0.7900
0.7900
0.7200
0.7300
492,033
-0.06(-7.59%)
Jan 11, 2021
0.7700
0.7900
0.7300
0.7900
225,280
+0.04(+5.33%)
Jan 08, 2021
0.8000
0.8100
0.7500
0.7500
360,900
-0.05(-6.25%)
Jan 07, 2021
0.8100
0.8100
0.7500
0.8000
620,817
-0.01(-1.23%)
Jan 06, 2021
0.9000
0.9000
0.7900
0.8100
271,800
-0.09(-10.00%)
Jan 05, 2021
0.7700
0.9300
0.7700
0.9000
402,588
+0.15(+20.00%)
Jan 04, 2021
0.7600
0.7600
0.7300
0.7500
116,419
+0.04(+5.63%)
Dec 31, 2020
0.7100
0.7100
0.7100
0
+0.03(+4.41%)
Dec 30, 2020
0.6600
0.7100
0.6500
0.6800
351,740
-0.01(-1.45%)
Dec 29, 2020
0.7800
0.7800
0.6900
0.6900
441,265
-0.05(-6.76%)
Dec 24, 2020
0.7400
0.7400
0.7400
0
-0.01(-1.33%)
Dec 23, 2020
0.7500
0.7700
0.7300
0.7500
286,935
+0.01(+1.35%)
Dec 22, 2020
0.7800
0.7900
0.7200
0.7400
522,258
-0.04(-5.13%)
Dec 21, 2020
0.7500
0.7900
0.7400
0.7800
405,625
+0.06(+8.33%)
Dec 18, 2020
0.7400
0.7400
0.6900
0.7200
209,500
-0.02(-2.70%)
Dec 17, 2020
0.6700
0.7400
0.6700
0.7400
436,259
+0.07(+10.45%)
Dec 16, 2020
0.6800
0.6900
0.6400
0.6700
84,209
-0.01(-1.47%)
Dec 15, 2020
0.6800
0.6900
0.6200
0.6800
189,980
+0.03(+4.62%)
Dec 14, 2020
0.5900
0.6500
0.5700
0.6500
295,709
+0.05(+8.33%)
Dec 11, 2020
0.5800
0.6000
0.5600
0.6000
89,700
+0.02(+3.45%)
Dec 10, 2020
0.5500
0.5800
0.5300
0.5800
81,867
+0.03(+5.45%)
Dec 09, 2020
0.6000
0.6000
0.5300
0.5500
168,689
-0.06(-9.84%)
Dec 08, 2020
0.5500
0.6100
0.5500
0.6100
158,262
+0.08(+15.09%)
Dec 07, 2020
0.5900
0.6000
0.5200
0.5300
259,314
-0.05(-8.62%)
Dec 04, 2020
0.5900
0.6000
0.5600
0.5800
150,800
+0.01(+1.75%)
Dec 03, 2020
0.5600
0.5900
0.5500
0.5700
85,358
+0.01(+1.79%)
Dec 02, 2020
0.5500
0.5600
0.5200
0.5600
79,260
+0.03(+5.66%)
Dec 01, 2020
0.5300
0.5700
0.5000
0.5300
149,503
+0.00(+0.00%)
Nov 30, 2020
0.5900
0.6300
0.5300
0.5300
331,630
-0.02(-3.64%)
Nov 27, 2020
0.5500
0.5900
0.5200
0.5500
296,200
+0.01(+1.85%)
Nov 26, 2020
0.4600
0.5500
0.4600
0.5400
251,072
+0.09(+18.68%)
Nov 25, 2020
0.4850
0.4850
0.4500
0.4550
83,215
-0.02(-5.21%)
Nov 24, 2020
0.5000
0.5000
0.4100
0.4800
333,068
-0.02(-4.00%)
Nov 23, 2020
0.4450
0.5000
0.4450
0.5000
699,539
+0.08(+17.65%)
Nov 20, 2020
0.3700
0.4350
0.3700
0.4250
552,924
+0.07(+18.06%)
Nov 19, 2020
0.3700
0.3950
0.3600
0.3600
1,258,653
+0.00(+0.00%)
Nov 18, 2020
0.3800
0.3800
0.3450
0.3600
354,916
-0.01(-2.70%)
Nov 17, 2020
0.3800
0.3850
0.3600
0.3700
120,052
-0.01(-1.33%)
Nov 16, 2020
0.3500
0.3900
0.3450
0.3750
213,591
+0.04(+11.94%)
Nov 13, 2020
0.3500
0.3600
0.3350
0.3350
169,475
+0.01(+1.52%)
Nov 12, 2020
0.2900
0.3700
0.2900
0.3300
449,540
+0.04(+13.79%)
Nov 11, 2020
0.2900
0.3000
0.2900
0.2900
141,835
+0.01(+1.75%)
Nov 10, 2020
0.2750
0.2900
0.2700
0.2850
13,316
+0.01(+5.56%)
Nov 09, 2020
0.2850
0.2900
0.2500
0.2700
82,303
-0.01(-3.57%)
Nov 06, 2020
0.3000
0.3000
0.2700
0.2800
210,497
-0.00(-1.75%)
Nov 05, 2020
0.2650
0.3200
0.2650
0.2850
146,947
+0.02(+7.55%)
Nov 04, 2020
0.2600
0.2700
0.2600
0.2650
80,900
+0.02(+6.00%)
Nov 03, 2020
0.2600
0.2600
0.2450
0.2500
20,500
-0.01(-3.85%)
Nov 02, 2020
0.2850
0.2850
0.2600
0.2600
37,589
-0.03(-10.34%)
Oct 30, 2020
0.3150
0.3150
0.2900
0.2900
40,500
-0.03(-9.38%)
Oct 29, 2020
0.2900
0.3200
0.2900
0.3200
64,689
+0.02(+6.67%)
Oct 28, 2020
0.3050
0.3200
0.2700
0.3000
493,762
-0.01(-3.23%)
Oct 27, 2020
0.2800
0.3100
0.2700
0.3100
154,277
+0.03(+10.71%)
Oct 26, 2020
0.2900
0.2900
0.2700
0.2800
60,966
-0.00(-1.75%)
Oct 23, 2020
0.2600
0.2850
0.2500
0.2850
112,390
+0.03(+11.76%)
Oct 22, 2020
0.3050
0.3050
0.2050
0.2550
305,929
-0.05(-16.39%)
Oct 21, 2020
0.3100
0.3100
0.3000
0.3050
42,491
-0.01(-1.61%)
Oct 20, 2020
0.3200
0.3200
0.2900
0.3100
43,737
-0.01(-3.13%)
Oct 19, 2020
0.2750
0.3350
0.2750
0.3200
621,924
+0.05(+18.52%)
Oct 16, 2020
0.2450
0.2750
0.2400
0.2700
212,000
+0.03(+12.50%)
Oct 15, 2020
0.2400
0.2400
0.2150
0.2400
166,389
+0.01(+4.35%)
Oct 14, 2020
0.2400
0.2400
0.2300
0.2300
50,063
-0.01(-6.12%)
Oct 13, 2020
0.2300
0.2450
0.2250
0.2450
104,507
+0.02(+8.89%)
Oct 09, 2020
0.2250
0.2250
0.2250
0
-0.01(-2.17%)
Oct 08, 2020
0.2050
0.2300
0.1950
0.2300
24,000
+0.03(+15.00%)
Oct 07, 2020
0.2050
0.2050
0.1850
0.2000
85,001
+0.00(+0.00%)
Oct 06, 2020
0.2000
0.2000
0.2000
0.2000
4,500
-0.01(-4.76%)
Oct 05, 2020
0.1750
0.2100
0.1750
0.2100
53,708
+0.03(+16.67%)
Oct 02, 2020
0.2000
0.2000
0.1800
0.1800
67,000
-0.01(-5.26%)
Oct 01, 2020
0.1950
0.1950
0.1850
0.1900
25,000
+0.01(+2.70%)
Sep 30, 2020
0.2100
0.2100
0.1850
0.1850
38,200
-0.01(-2.63%)
Sep 29, 2020
0.1900
0.2100
0.1800
0.1900
49,510
+0.00(+0.00%)
Sep 28, 2020
0.2000
0.2050
0.1900
0.1900
80,022
+0.00(+0.00%)
Sep 25, 2020
0.1950
0.1950
0.1850
0.1900
25,825
+0.00(+0.00%)
Sep 24, 2020
0.2000
0.2050
0.1900
0.1900
97,000
+0.00(+0.00%)
Sep 23, 2020
0.2350
0.2400
0.1800
0.1900
681,864
-0.04(-17.39%)
Sep 22, 2020
0.2300
0.2400
0.2300
0.2300
61,915
-0.00(-2.13%)
Sep 21, 2020
0.2400
0.2450
0.2350
0.2350
33,299
-0.01(-2.08%)
Sep 18, 2020
0.2500
0.2500
0.2350
0.2400
22,083
+0.01(+2.13%)
Sep 17, 2020
0.2450
0.2500
0.2150
0.2350
326,651
-0.01(-4.08%)
Sep 16, 2020
0.2450
0.2500
0.2450
0.2450
5,000
-0.01(-2.00%)
Sep 15, 2020
0.2650
0.2650
0.2350
0.2500
176,326
-0.01(-3.85%)
Sep 14, 2020
0.2600
0.2650
0.2600
0.2600
121,004
+0.01(+4.00%)
Sep 11, 2020
0.2500
0.2500
0.2500
0.2500
1,015
+0.01(+4.17%)
Sep 10, 2020
0.2550
0.2550
0.2350
0.2400
81,920
-0.01(-2.04%)
Sep 09, 2020
0.2600
0.2650
0.2450
0.2450
148,761
-0.02(-5.77%)
Sep 08, 2020
0.2850
0.2900
0.2500
0.2600
231,434
-0.01(-3.70%)
Sep 04, 2020
0.2700
0.2700
0.2700
0
-0.02(-6.90%)
Sep 03, 2020
0.2950
0.3050
0.2600
0.2900
301,530
-0.01(-3.33%)
Sep 02, 2020
0.3500
0.3500
0.2550
0.3000
831,745
-0.04(-11.76%)
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.