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
Cinedigm Corp
(NQ:
CIDM
)
0.2945
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 22, 2023
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 30, 2019
0.9900
1.050
0.9800
1.050
25,100
+0.06(+6.06%)
Aug 29, 2019
1.010
1.030
0.9900
0.9900
10,310
+0.00(+0.00%)
Aug 28, 2019
1.000
1.060
0.9900
0.9900
14,578
-0.03(-2.94%)
Aug 27, 2019
1.070
1.070
0.9500
1.020
15,635
-0.04(-3.77%)
Aug 26, 2019
1.130
1.130
1.020
1.060
26,555
-0.07(-6.19%)
Aug 23, 2019
1.100
1.140
1.090
1.130
10,600
+0.04(+3.67%)
Aug 22, 2019
1.130
1.140
1.085
1.090
2,348
-0.04(-3.54%)
Aug 21, 2019
1.050
1.130
1.011
1.130
31,671
+0.08(+7.72%)
Aug 20, 2019
1.210
1.295
1.040
1.049
121,311
-0.16(-13.31%)
Aug 19, 2019
1.250
1.280
1.205
1.210
4,149
-0.03(-2.42%)
Aug 16, 2019
1.240
1.240
1.240
1.240
900
+0.02(+1.64%)
Aug 15, 2019
1.250
1.250
1.220
1.220
460
-0.03(-2.40%)
Aug 14, 2019
1.270
1.284
1.170
1.250
23,119
+0.01(+0.81%)
Aug 13, 2019
1.240
1.250
1.240
1.240
2,885
+0.02(+1.64%)
Aug 12, 2019
1.260
1.260
1.220
1.220
8,933
-0.08(-6.15%)
Aug 09, 2019
1.320
1.350
1.230
1.300
18,100
+0.06(+4.84%)
Aug 08, 2019
1.090
1.240
1.070
1.240
19,741
+0.15(+13.76%)
Aug 07, 2019
1.040
1.090
1.040
1.090
19,564
+0.08(+7.92%)
Aug 06, 2019
1.060
1.089
1.010
1.010
22,851
-0.04(-3.91%)
Aug 05, 2019
1.120
1.120
1.050
1.051
9,470
-0.07(-6.15%)
Aug 02, 2019
1.057
1.130
1.055
1.120
9,400
+0.06(+5.66%)
Aug 01, 2019
1.100
1.100
1.060
1.060
35,034
-0.04(-3.64%)
Jul 31, 2019
1.140
1.150
1.100
1.100
7,981
-0.06(-5.17%)
Jul 30, 2019
1.120
1.170
1.120
1.160
6,133
+0.03(+2.65%)
Jul 29, 2019
1.190
1.200
1.050
1.130
18,996
-0.06(-5.38%)
Jul 26, 2019
1.150
1.200
1.150
1.194
3,600
+0.04(+3.84%)
Jul 25, 2019
1.230
1.240
1.140
1.150
57,528
-0.06(-4.96%)
Jul 24, 2019
1.230
1.240
1.180
1.210
44,632
-0.04(-3.20%)
Jul 23, 2019
1.190
1.250
1.180
1.250
17,744
+0.03(+2.46%)
Jul 22, 2019
1.240
1.250
1.150
1.220
7,465
+0.00(+0.00%)
Jul 19, 2019
1.180
1.250
1.174
1.220
74,800
+0.05(+4.27%)
Jul 18, 2019
1.190
1.200
1.150
1.170
13,141
-0.05(-4.10%)
Jul 17, 2019
1.160
1.290
1.090
1.220
68,667
+0.06(+5.17%)
Jul 16, 2019
1.290
1.290
1.150
1.160
70,143
-0.05(-4.13%)
Jul 15, 2019
1.190
1.210
1.160
1.210
37,119
+0.01(+0.83%)
Jul 12, 2019
1.170
1.265
1.160
1.200
10,900
+0.04(+3.45%)
Jul 11, 2019
1.220
1.270
1.150
1.160
42,669
-0.09(-7.20%)
Jul 10, 2019
1.180
1.260
1.180
1.250
20,049
+0.10(+8.70%)
Jul 09, 2019
1.320
1.330
1.150
1.150
32,115
-0.16(-11.98%)
Jul 08, 2019
1.340
1.380
1.280
1.306
17,782
-0.02(-1.77%)
Jul 05, 2019
1.350
1.363
1.330
1.330
21,600
+0.00(+0.00%)
Jul 03, 2019
1.350
1.360
1.330
1.330
10,700
-0.03(-2.21%)
Jul 02, 2019
1.340
1.390
1.310
1.360
32,177
+0.03(+2.26%)
Jul 01, 2019
1.370
1.400
1.330
1.330
25,095
-0.02(-1.48%)
Jun 28, 2019
1.370
1.430
1.350
1.350
27,100
-0.01(-0.74%)
Jun 27, 2019
1.390
1.400
1.360
1.360
4,708
-0.01(-1.09%)
Jun 26, 2019
1.349
1.400
1.344
1.375
13,591
+0.00(+0.26%)
Jun 25, 2019
1.350
1.393
1.340
1.371
5,676
+0.04(+2.73%)
Jun 24, 2019
1.370
1.370
1.315
1.335
30,375
-0.03(-1.84%)
Jun 21, 2019
1.370
1.400
1.350
1.360
10,500
-0.03(-2.16%)
Jun 20, 2019
1.400
1.440
1.380
1.390
53,484
+0.00(+0.00%)
Jun 19, 2019
1.360
1.410
1.341
1.390
24,110
+0.05(+3.47%)
Jun 18, 2019
1.330
1.410
1.330
1.343
28,660
+0.05(+4.14%)
Jun 17, 2019
1.390
1.420
1.290
1.290
44,681
-0.11(-7.86%)
Jun 14, 2019
1.350
1.400
1.300
1.400
41,100
+0.04(+2.94%)
Jun 13, 2019
1.420
1.420
1.290
1.360
42,451
-0.02(-1.45%)
Jun 12, 2019
1.300
1.440
1.250
1.380
202,885
+0.07(+5.34%)
Jun 11, 2019
1.380
1.430
1.150
1.310
178,341
-0.06(-4.38%)
Jun 10, 2019
1.500
1.500
1.330
1.370
141,668
-0.15(-9.87%)
Jun 07, 2019
1.666
1.685
1.500
1.520
132,400
-0.21(-12.14%)
Jun 06, 2019
1.800
1.800
1.700
1.730
29,273
-0.07(-3.99%)
Jun 05, 2019
1.800
1.840
1.800
1.802
14,890
-0.02(-0.99%)
Jun 04, 2019
1.860
1.870
1.790
1.820
23,125
-0.03(-1.62%)
Jun 03, 2019
1.850
1.900
1.840
1.850
35,872
+0.00(+0.00%)
May 31, 2019
1.860
1.900
1.850
1.850
8,900
-0.04(-2.12%)
May 30, 2019
1.845
1.900
1.845
1.890
3,956
+0.00(+0.00%)
May 29, 2019
1.920
1.920
1.860
1.890
44,453
-0.03(-1.56%)
May 28, 2019
1.930
1.940
1.880
1.920
12,982
-0.03(-1.54%)
May 24, 2019
1.950
1.950
1.890
1.950
6,300
+0.01(+0.75%)
May 23, 2019
1.900
1.992
1.850
1.935
45,761
+0.04(+1.87%)
May 22, 2019
1.950
1.960
1.887
1.900
13,429
-0.06(-3.06%)
May 21, 2019
1.950
2.030
1.900
1.960
56,394
+0.01(+0.51%)
May 20, 2019
1.920
1.950
1.890
1.950
10,419
+0.01(+0.52%)
May 17, 2019
1.909
1.970
1.879
1.940
10,900
-0.01(-0.26%)
May 16, 2019
1.900
1.950
1.900
1.945
10,642
+0.02(+0.78%)
May 15, 2019
1.830
1.930
1.830
1.930
35,373
+0.07(+3.76%)
May 14, 2019
1.860
1.870
1.812
1.860
9,947
+0.02(+1.09%)
May 13, 2019
1.870
1.910
1.829
1.840
10,098
-0.09(-4.66%)
May 10, 2019
1.860
1.930
1.841
1.930
34,800
+0.08(+4.32%)
May 09, 2019
1.840
1.910
1.830
1.850
23,136
-0.04(-2.12%)
May 08, 2019
1.900
1.900
1.835
1.890
9,977
+0.05(+2.72%)
May 07, 2019
1.850
1.890
1.820
1.840
23,291
-0.01(-0.54%)
May 06, 2019
1.860
1.900
1.820
1.850
24,089
-0.04(-2.12%)
May 03, 2019
1.860
1.937
1.830
1.890
12,200
+0.01(+0.53%)
May 02, 2019
1.870
1.880
1.810
1.880
39,576
-0.01(-0.53%)
May 01, 2019
1.900
1.940
1.850
1.890
58,160
-0.03(-1.56%)
Apr 30, 2019
1.930
1.950
1.879
1.920
19,246
-0.03(-1.54%)
Apr 29, 2019
1.930
1.970
1.900
1.950
23,771
+0.00(+0.00%)
Apr 26, 2019
1.900
1.950
1.820
1.950
66,700
+0.03(+1.56%)
Apr 25, 2019
1.940
2.000
1.800
1.920
91,383
-0.04(-2.04%)
Apr 24, 2019
2.000
2.050
1.950
1.960
84,228
-0.04(-2.00%)
Apr 23, 2019
1.980
2.030
1.930
2.000
79,245
+0.00(+0.00%)
Apr 22, 2019
1.990
2.050
1.950
2.000
62,357
+0.00(+0.00%)
Apr 18, 2019
1.900
2.064
1.870
2.000
279,100
+0.10(+5.26%)
Apr 17, 2019
1.940
1.990
1.860
1.900
97,457
-0.07(-3.55%)
Apr 16, 2019
1.910
1.980
1.900
1.970
18,089
+0.05(+2.60%)
Apr 15, 2019
1.990
2.000
1.850
1.920
74,007
-0.04(-2.04%)
Apr 12, 2019
1.950
1.978
1.900
1.960
51,500
+0.04(+2.08%)
Apr 11, 2019
1.820
1.948
1.780
1.920
97,357
+0.12(+6.67%)
Apr 10, 2019
1.750
1.860
1.720
1.800
196,598
+0.07(+4.05%)
Apr 09, 2019
1.730
1.810
1.700
1.730
37,375
-0.02(-1.14%)
Apr 08, 2019
1.810
1.840
1.710
1.750
78,647
-0.04(-2.23%)
Apr 05, 2019
1.680
1.800
1.680
1.790
64,800
+0.12(+7.19%)
Apr 04, 2019
1.630
1.720
1.620
1.670
129,006
-0.03(-1.76%)
Apr 03, 2019
1.760
1.800
1.620
1.700
176,350
-0.06(-3.41%)
Apr 02, 2019
1.860
1.870
1.760
1.760
78,549
-0.11(-5.88%)
Apr 01, 2019
1.910
1.970
1.850
1.870
51,180
-0.03(-1.58%)
Mar 29, 2019
1.980
2.000
1.840
1.900
89,700
-0.08(-4.04%)
Mar 28, 2019
2.000
2.010
1.924
1.980
60,000
-0.01(-0.50%)
Mar 27, 2019
2.010
2.050
1.960
1.990
109,786
-0.01(-0.50%)
Mar 26, 2019
1.920
2.000
1.851
2.000
132,256
+0.07(+3.63%)
Mar 25, 2019
1.880
1.950
1.840
1.930
142,207
+0.03(+1.58%)
Mar 22, 2019
1.960
1.970
1.840
1.900
124,000
-0.07(-3.55%)
Mar 21, 2019
2.010
2.040
1.910
1.970
280,982
+0.00(+0.00%)
Mar 20, 2019
1.870
1.980
1.800
1.970
389,574
+0.10(+5.35%)
Mar 19, 2019
1.920
1.970
1.722
1.870
383,524
-0.01(-0.53%)
Mar 18, 2019
1.810
2.040
1.810
1.880
331,778
+0.06(+3.30%)
Mar 15, 2019
1.810
1.889
1.690
1.820
492,600
+0.19(+11.66%)
Mar 14, 2019
1.610
1.700
1.580
1.630
206,060
+0.04(+2.52%)
Mar 13, 2019
1.500
1.690
1.450
1.590
401,746
+0.09(+6.00%)
Mar 12, 2019
1.490
1.525
1.410
1.500
111,479
+0.00(+0.00%)
Mar 11, 2019
1.490
1.540
1.410
1.500
76,093
+0.00(+0.00%)
Mar 08, 2019
1.510
1.520
1.450
1.500
43,600
-0.01(-0.66%)
Mar 07, 2019
1.530
1.530
1.410
1.510
165,871
-0.03(-1.95%)
Mar 06, 2019
1.520
1.570
1.410
1.540
173,915
+0.01(+0.65%)
Mar 05, 2019
1.520
1.580
1.460
1.530
183,564
+0.01(+0.66%)
Mar 04, 2019
1.490
1.550
1.430
1.520
188,916
+0.05(+3.75%)
Mar 01, 2019
1.390
1.500
1.390
1.465
173,100
+0.08(+5.40%)
Feb 28, 2019
1.360
1.390
1.300
1.390
75,121
+0.02(+1.46%)
Feb 27, 2019
1.340
1.370
1.270
1.370
51,399
+0.01(+0.74%)
Feb 26, 2019
1.350
1.370
1.290
1.360
72,154
+0.00(+0.00%)
Feb 25, 2019
1.280
1.400
1.280
1.360
62,032
+0.09(+7.09%)
Feb 22, 2019
1.290
1.350
1.230
1.270
113,000
-0.03(-2.31%)
Feb 21, 2019
1.380
1.380
1.220
1.300
107,627
-0.06(-4.41%)
Feb 20, 2019
1.280
1.410
1.230
1.360
213,565
+0.06(+4.62%)
Feb 19, 2019
1.230
1.350
1.190
1.300
95,914
+0.07(+5.69%)
Feb 15, 2019
1.210
1.280
1.110
1.230
124,900
+0.04(+3.36%)
Feb 14, 2019
1.200
1.250
1.080
1.190
66,674
-0.01(-0.83%)
Feb 13, 2019
1.060
1.250
1.060
1.200
94,008
+0.15(+14.29%)
Feb 12, 2019
1.110
1.210
1.050
1.050
106,124
-0.07(-6.25%)
Feb 11, 2019
1.270
1.350
1.090
1.120
259,846
-0.13(-10.40%)
Feb 08, 2019
1.160
1.300
1.160
1.250
215,400
+0.06(+5.04%)
Feb 07, 2019
1.210
1.258
1.190
1.190
51,716
-0.04(-3.25%)
Feb 06, 2019
1.210
1.330
1.200
1.230
152,629
+0.06(+5.13%)
Feb 05, 2019
1.090
1.250
1.090
1.170
237,594
+0.07(+6.36%)
Feb 04, 2019
1.040
1.100
1.020
1.100
58,919
+0.07(+6.80%)
Feb 01, 2019
1.030
1.070
1.020
1.030
57,300
+0.01(+0.97%)
Jan 31, 2019
1.040
1.090
1.000
1.020
103,427
-0.03(-2.85%)
Jan 30, 2019
1.030
1.050
0.9901
1.050
53,645
+0.04(+3.96%)
Jan 29, 2019
0.9405
1.080
0.8920
1.010
144,192
+0.06(+5.76%)
Jan 28, 2019
0.9400
0.9550
0.8611
0.9550
68,726
+0.02(+1.60%)
Jan 25, 2019
0.9100
0.9500
0.8600
0.9400
24,900
+0.03(+3.30%)
Jan 24, 2019
0.9300
0.9300
0.8000
0.9100
25,983
-0.01(-0.60%)
Jan 23, 2019
0.8030
0.9500
0.8020
0.9155
128,234
+0.12(+14.44%)
Jan 22, 2019
0.8100
0.8300
0.8000
0.8000
17,021
-0.00(-0.12%)
Jan 18, 2019
0.8240
0.8350
0.8000
0.8010
51,600
-0.03(-3.49%)
Jan 17, 2019
0.7800
0.8300
0.7800
0.8300
9,487
+0.05(+6.41%)
Jan 16, 2019
0.8200
0.8500
0.7800
0.7800
61,008
-0.01(-1.27%)
Jan 15, 2019
0.7800
0.8000
0.7800
0.7900
20,704
+0.01(+1.27%)
Jan 14, 2019
0.8000
0.8200
0.6560
0.7801
35,842
-0.02(-2.49%)
Jan 11, 2019
0.7290
0.8100
0.7250
0.8000
90,200
+0.09(+11.89%)
Jan 10, 2019
0.6800
0.7328
0.6000
0.7150
65,473
+0.03(+5.15%)
Jan 09, 2019
0.6200
0.6800
0.5800
0.6800
64,997
+0.07(+11.02%)
Jan 08, 2019
0.5990
0.6534
0.5587
0.6125
105,393
+0.02(+3.81%)
Jan 07, 2019
0.6065
0.6065
0.5569
0.5900
35,687
-0.01(-1.67%)
Jan 04, 2019
0.5250
0.6370
0.5250
0.6000
57,800
-0.00(-0.37%)
Jan 03, 2019
0.6002
0.6038
0.5500
0.6022
6,163
+0.00(+0.37%)
Jan 02, 2019
0.5600
0.6000
0.5600
0.6000
21,296
+0.03(+5.26%)
Dec 31, 2018
0.5400
0.6100
0.5200
0.5700
57,100
+0.01(+1.42%)
Dec 28, 2018
0.5800
0.5950
0.5150
0.5620
89,700
+0.01(+2.18%)
Dec 27, 2018
0.5690
0.5700
0.5267
0.5500
39,074
-0.01(-1.79%)
Dec 26, 2018
0.5200
0.5800
0.4800
0.5600
241,236
+0.06(+12.00%)
Dec 24, 2018
0.5600
0.5800
0.5000
0.5000
80,000
-0.10(-16.67%)
Dec 21, 2018
0.6100
0.6700
0.5500
0.6000
41,100
-0.01(-1.32%)
Dec 20, 2018
0.6600
0.7200
0.6080
0.6080
59,280
-0.05(-6.96%)
Dec 19, 2018
0.6700
0.7317
0.6530
0.6535
67,437
-0.04(-6.07%)
Dec 18, 2018
0.7640
0.7640
0.6500
0.6957
118,856
-0.03(-4.44%)
Dec 17, 2018
0.7600
0.7600
0.6602
0.7280
44,436
-0.03(-4.21%)
Dec 14, 2018
0.7400
0.7900
0.7100
0.7600
13,000
+0.02(+2.70%)
Dec 13, 2018
0.7808
0.7915
0.7120
0.7400
63,341
-0.04(-4.75%)
Dec 12, 2018
0.8000
0.8211
0.7611
0.7769
27,394
-0.01(-0.65%)
Dec 11, 2018
0.8700
0.8700
0.7801
0.7820
63,355
-0.05(-5.79%)
Dec 10, 2018
0.7600
0.8491
0.7501
0.8301
262,048
+0.06(+7.81%)
Dec 07, 2018
0.8400
0.8400
0.7700
0.7700
137,500
-0.10(-11.49%)
Dec 06, 2018
1.030
1.030
0.8100
0.8700
409,686
-0.04(-4.40%)
Dec 04, 2018
0.7900
1.190
0.7900
0.9100
3,811,700
+0.14(+18.18%)
Dec 03, 2018
0.7601
0.8394
0.7601
0.7700
36,022
+0.00(+0.00%)
Nov 30, 2018
0.8000
0.8600
0.7700
0.7700
116,900
-0.03(-3.75%)
Nov 29, 2018
0.8000
0.8200
0.7800
0.8000
84,244
+0.01(+1.27%)
Nov 28, 2018
0.7800
0.8300
0.7700
0.7900
162,438
+0.01(+1.28%)
Nov 27, 2018
0.8168
0.8168
0.7600
0.7800
11,265
-0.01(-1.27%)
Nov 26, 2018
0.8557
0.8557
0.7510
0.7900
40,972
-0.02(-3.07%)
Nov 23, 2018
0.9500
0.9500
0.8040
0.8150
49,600
+0.01(+1.87%)
Nov 21, 2018
0.8000
0.8000
0.8000
0
+0.04(+5.26%)
Nov 20, 2018
0.8900
0.8900
0.7330
0.7600
52,426
+0.00(+0.01%)
Nov 19, 2018
0.7500
0.8650
0.7500
0.7599
72,782
+0.01(+1.32%)
Nov 16, 2018
0.8550
0.8550
0.7500
0.7500
80,100
-0.01(-0.91%)
Nov 15, 2018
0.7236
0.8712
0.4900
0.7569
91,697
-0.13(-14.47%)
Nov 14, 2018
0.9139
0.9139
0.8500
0.8850
20,442
+0.02(+1.72%)
Nov 13, 2018
0.9100
0.9100
0.8200
0.8700
38,045
+0.02(+2.11%)
Nov 12, 2018
0.8248
0.9148
0.8248
0.8520
12,069
-0.03(-3.18%)
Nov 09, 2018
0.9000
0.9000
0.8500
0.8800
9,900
-0.01(-1.54%)
Nov 08, 2018
0.8956
0.9289
0.8500
0.8938
41,695
+0.02(+2.74%)
Nov 07, 2018
0.9030
0.9398
0.8700
0.8700
65,578
-0.07(-7.45%)
Nov 06, 2018
0.9500
0.9700
0.8800
0.9400
97,934
+0.06(+6.92%)
Nov 05, 2018
0.9000
0.9000
0.8200
0.8792
58,104
-0.02(-2.31%)
Nov 02, 2018
0.9500
0.9600
0.8700
0.9000
85,500
-0.01(-0.65%)
Nov 01, 2018
0.8712
0.9200
0.8712
0.9059
74,302
+0.03(+2.94%)
Oct 31, 2018
0.8700
0.9300
0.8000
0.8800
103,407
+0.02(+1.73%)
Oct 30, 2018
0.9112
0.9567
0.7801
0.8650
213,901
-0.04(-4.01%)
Oct 29, 2018
0.9700
1.100
0.9011
0.9011
77,551
-0.08(-8.05%)
Oct 26, 2018
1.100
1.100
0.9500
0.9800
55,500
-0.06(-5.77%)
Oct 25, 2018
1.150
1.150
0.9500
1.040
153,348
-0.05(-4.59%)
Oct 24, 2018
1.290
1.380
1.010
1.090
973,833
-0.28(-20.44%)
Oct 23, 2018
0.8800
1.400
0.8500
1.370
2,097,837
+0.48(+53.93%)
Oct 22, 2018
0.8550
0.9500
0.8550
0.8900
41,489
+0.04(+4.09%)
Oct 19, 2018
0.8600
1.030
0.8400
0.8550
128,100
+0.01(+0.59%)
Oct 18, 2018
0.9500
1.000
0.8500
0.8500
53,762
-0.10(-10.53%)
Oct 17, 2018
0.8800
1.000
0.8800
0.9500
66,238
-0.05(-5.00%)
Oct 16, 2018
1.025
1.030
0.9494
1.000
101,499
+0.05(+5.26%)
Oct 15, 2018
0.9700
1.050
0.9500
0.9500
12,913
-0.04(-4.33%)
Oct 12, 2018
1.005
1.050
0.8620
0.9930
120,600
-0.00(-0.20%)
Oct 11, 2018
1.070
1.070
0.9849
0.9950
24,527
-0.10(-8.72%)
Oct 10, 2018
1.080
1.100
1.050
1.090
17,615
-0.01(-0.47%)
Oct 09, 2018
1.118
1.150
0.9800
1.095
57,600
+0.04(+3.31%)
Oct 08, 2018
1.080
1.123
1.050
1.060
92,355
-0.03(-2.75%)
Oct 05, 2018
1.170
1.220
1.090
1.090
74,100
-0.03(-2.68%)
Oct 04, 2018
1.180
1.180
1.120
1.120
13,537
-0.04(-3.45%)
Oct 03, 2018
1.240
1.240
1.160
1.160
24,789
-0.08(-6.54%)
Oct 02, 2018
1.180
1.254
1.100
1.241
16,990
+0.05(+4.30%)
Oct 01, 2018
1.180
1.200
1.160
1.190
8,157
+0.03(+2.59%)
Sep 28, 2018
1.170
1.180
1.160
1.160
12,400
-0.03(-2.34%)
Sep 27, 2018
1.190
1.200
1.150
1.188
23,068
+0.01(+0.66%)
Sep 26, 2018
1.200
1.280
1.180
1.180
11,224
-0.04(-2.88%)
Sep 25, 2018
1.250
1.260
1.186
1.215
14,845
-0.05(-4.33%)
Sep 24, 2018
1.240
1.270
1.180
1.270
6,058
+0.03(+2.42%)
Sep 21, 2018
1.240
1.280
1.235
1.240
26,300
+0.01(+0.46%)
Sep 20, 2018
1.260
1.310
1.058
1.234
60,046
-0.04(-2.81%)
Sep 19, 2018
1.260
1.290
1.260
1.270
3,832
-0.00(-0.38%)
Sep 18, 2018
1.280
1.310
1.275
1.275
1,422
+0.00(+0.39%)
Sep 17, 2018
1.310
1.310
1.270
1.270
3,541
-0.03(-2.31%)
Sep 14, 2018
1.270
1.320
1.270
1.300
6,500
-0.02(-1.52%)
Sep 13, 2018
1.224
1.320
1.224
1.320
12,644
-0.03(-2.22%)
Sep 12, 2018
1.350
1.380
1.260
1.350
29,393
+0.01(+0.75%)
Sep 11, 2018
1.100
1.410
1.100
1.340
147,643
+0.33(+32.67%)
Sep 10, 2018
1.200
1.223
0.9775
1.010
51,229
-0.19(-15.83%)
Sep 07, 2018
1.200
1.200
1.200
128
+0.00(+0.00%)
Sep 06, 2018
1.220
1.240
1.120
1.200
5,190
-0.04(-3.23%)
Sep 05, 2018
1.200
1.250
1.175
1.240
36,704
+0.01(+0.48%)
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.