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
)
0.0280
UNCHANGED
Streaming Delayed Price
Updated: 3:12 PM EDT, May 28, 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 (%)
Sep 30, 2021
0.2170
0.2425
0.2170
0.2400
263,641
+0.00(+0.42%)
Sep 29, 2021
0.2480
0.2600
0.2300
0.2390
326,500
-0.01(-2.45%)
Sep 28, 2021
0.2500
0.2524
0.2301
0.2450
118,600
-0.02(-5.77%)
Sep 27, 2021
0.2460
0.2600
0.2300
0.2600
188,793
+0.01(+5.69%)
Sep 24, 2021
0.2620
0.2620
0.2460
0.2460
484,890
-0.01(-4.47%)
Sep 23, 2021
0.2351
0.2900
0.2150
0.2575
574,877
+0.04(+16.89%)
Sep 22, 2021
0.2491
0.2491
0.2200
0.2203
160,840
-0.01(-5.65%)
Sep 21, 2021
0.2443
0.2491
0.2310
0.2335
141,994
-0.00(-0.64%)
Sep 20, 2021
0.2330
0.2492
0.2330
0.2350
88,179
+0.00(+0.77%)
Sep 17, 2021
0.2504
0.2700
0.2300
0.2332
300,817
-0.03(-10.31%)
Sep 16, 2021
0.2587
0.2700
0.2400
0.2600
184,035
+0.01(+3.54%)
Sep 15, 2021
0.2750
0.2750
0.2463
0.2511
60,160
-0.01(-3.42%)
Sep 14, 2021
0.2482
0.2830
0.2479
0.2600
351,669
+0.01(+4.75%)
Sep 13, 2021
0.2460
0.2490
0.2450
0.2482
66,002
+0.00(+1.31%)
Sep 10, 2021
0.2500
0.2600
0.2410
0.2450
213,580
-0.01(-2.04%)
Sep 09, 2021
0.2799
0.2799
0.2425
0.2501
458,120
-0.02(-8.89%)
Sep 08, 2021
0.2700
0.3000
0.2600
0.2745
987,944
+0.00(+1.70%)
Sep 07, 2021
0.2440
0.2738
0.2360
0.2699
141,574
+0.03(+10.93%)
Sep 03, 2021
0.2357
0.2750
0.2300
0.2433
313,682
+0.00(+0.95%)
Sep 02, 2021
0.2500
0.2539
0.2300
0.2410
82,927
+0.00(+0.33%)
Sep 01, 2021
0.2400
0.2538
0.2395
0.2402
220,809
+0.01(+4.43%)
Aug 31, 2021
0.2275
0.2440
0.2250
0.2300
81,806
+0.00(+1.05%)
Aug 30, 2021
0.2271
0.2324
0.2215
0.2276
106,965
-0.00(-1.51%)
Aug 27, 2021
0.2295
0.2490
0.2295
0.2311
36,351
-0.01(-3.71%)
Aug 26, 2021
0.2355
0.2540
0.2355
0.2400
128,026
+0.01(+3.36%)
Aug 25, 2021
0.2300
0.2410
0.2300
0.2322
108,340
+0.00(+0.87%)
Aug 24, 2021
0.2376
0.2425
0.2202
0.2302
138,275
-0.01(-3.11%)
Aug 23, 2021
0.2436
0.2584
0.2253
0.2376
96,577
-0.01(-2.22%)
Aug 20, 2021
0.2352
0.2559
0.2352
0.2430
144,344
-0.01(-2.80%)
Aug 19, 2021
0.2501
0.2613
0.2500
0.2500
224,268
-0.01(-4.21%)
Aug 18, 2021
0.2399
0.2640
0.2315
0.2610
183,011
+0.03(+11.87%)
Aug 17, 2021
0.2232
0.2449
0.2232
0.2333
94,214
-0.00(-0.30%)
Aug 16, 2021
0.2300
0.2410
0.2300
0.2340
154,420
-0.00(-0.43%)
Aug 13, 2021
0.2151
0.2395
0.2151
0.2350
112,243
+0.01(+6.82%)
Aug 12, 2021
0.2350
0.2425
0.2200
0.2200
126,839
-0.01(-2.31%)
Aug 11, 2021
0.2200
0.2400
0.2200
0.2252
228,443
+0.01(+2.36%)
Aug 10, 2021
0.2375
0.2400
0.2200
0.2200
150,160
-0.01(-6.38%)
Aug 09, 2021
0.2381
0.2500
0.2311
0.2350
123,012
-0.01(-2.16%)
Aug 06, 2021
0.2350
0.2680
0.2250
0.2402
346,641
-0.00(-1.72%)
Aug 05, 2021
0.2515
0.2515
0.2400
0.2444
142,587
-0.01(-2.24%)
Aug 04, 2021
0.2600
0.2600
0.2402
0.2500
88,518
+0.01(+4.08%)
Aug 03, 2021
0.2600
0.2605
0.2400
0.2402
190,204
-0.02(-7.62%)
Aug 02, 2021
0.2650
0.2759
0.2500
0.2600
115,596
-0.01(-3.63%)
Jul 30, 2021
0.2650
0.2760
0.2610
0.2698
177,343
-0.00(-0.07%)
Jul 29, 2021
0.2750
0.2750
0.2600
0.2700
85,569
+0.00(+0.00%)
Jul 28, 2021
0.2470
0.2720
0.2470
0.2700
121,414
+0.02(+5.88%)
Jul 27, 2021
0.2510
0.2697
0.2470
0.2550
79,931
+0.01(+2.82%)
Jul 26, 2021
0.2750
0.2750
0.2400
0.2480
199,399
-0.00(-0.80%)
Jul 23, 2021
0.2401
0.2678
0.2401
0.2500
305,845
-0.01(-2.34%)
Jul 22, 2021
0.2600
0.2780
0.2480
0.2560
136,254
+0.01(+3.14%)
Jul 21, 2021
0.2528
0.2600
0.2481
0.2482
114,251
+0.00(+0.73%)
Jul 20, 2021
0.2401
0.2560
0.2401
0.2464
113,313
+0.01(+2.58%)
Jul 19, 2021
0.2520
0.2562
0.2402
0.2402
124,234
-0.02(-6.25%)
Jul 16, 2021
0.2506
0.2720
0.2505
0.2562
56,065
+0.01(+2.03%)
Jul 15, 2021
0.2505
0.2678
0.2505
0.2511
126,447
-0.00(-0.99%)
Jul 14, 2021
0.2520
0.2785
0.2488
0.2536
101,589
+0.00(+0.40%)
Jul 13, 2021
0.2651
0.2699
0.2500
0.2526
75,630
+0.00(+1.04%)
Jul 12, 2021
0.2401
0.2702
0.2401
0.2500
86,843
-0.01(-3.47%)
Jul 09, 2021
0.2680
0.2710
0.2550
0.2590
98,677
-0.01(-4.60%)
Jul 08, 2021
0.2626
0.2780
0.2626
0.2715
49,974
+0.01(+3.39%)
Jul 07, 2021
0.2785
0.2800
0.2625
0.2626
205,498
-0.00(-0.30%)
Jul 06, 2021
0.2600
0.2800
0.2600
0.2634
182,885
-0.00(-0.53%)
Jul 02, 2021
0.2800
0.2800
0.2500
0.2648
260,083
-0.02(-5.43%)
Jul 01, 2021
0.2600
0.2900
0.2600
0.2800
176,643
+0.01(+4.59%)
Jun 30, 2021
0.2740
0.2740
0.2560
0.2677
147,428
+0.00(+1.13%)
Jun 29, 2021
0.2750
0.2988
0.2600
0.2647
157,031
-0.01(-3.75%)
Jun 28, 2021
0.2601
0.2899
0.2601
0.2750
102,623
-0.01(-5.04%)
Jun 25, 2021
0.2840
0.2948
0.2753
0.2896
76,978
+0.01(+2.12%)
Jun 24, 2021
0.2810
0.2978
0.2752
0.2836
90,669
+0.00(+0.93%)
Jun 23, 2021
0.2752
0.2981
0.2751
0.2810
87,271
-0.01(-3.04%)
Jun 22, 2021
0.2900
0.2920
0.2710
0.2898
71,630
-0.00(-0.07%)
Jun 21, 2021
0.2410
0.2970
0.2401
0.2900
294,986
+0.02(+7.37%)
Jun 18, 2021
0.2781
0.2848
0.2500
0.2701
190,256
-0.00(-0.41%)
Jun 17, 2021
0.2925
0.2950
0.2712
0.2712
77,782
-0.02(-6.48%)
Jun 16, 2021
0.2800
0.2975
0.2600
0.2900
243,500
+0.03(+11.54%)
Jun 15, 2021
0.2500
0.2800
0.2500
0.2600
230,657
+0.00(+0.00%)
Jun 14, 2021
0.2850
0.2850
0.2500
0.2600
241,680
-0.01(-1.89%)
Jun 11, 2021
0.2750
0.2869
0.2650
0.2650
95,102
-0.01(-3.64%)
Jun 10, 2021
0.2775
0.2880
0.2750
0.2750
116,970
-0.00(-0.07%)
Jun 09, 2021
0.2850
0.2950
0.2750
0.2752
99,828
+0.00(+0.07%)
Jun 08, 2021
0.2800
0.2980
0.2713
0.2750
83,894
-0.01(-2.34%)
Jun 07, 2021
0.2750
0.2816
0.2410
0.2816
456,905
+0.01(+2.33%)
Jun 04, 2021
0.2506
0.2816
0.2505
0.2752
184,838
+0.02(+5.85%)
Jun 03, 2021
0.2830
0.2830
0.2500
0.2600
573,854
-0.02(-7.67%)
Jun 02, 2021
0.2855
0.3000
0.2811
0.2816
170,629
-0.01(-2.90%)
Jun 01, 2021
0.2800
0.3080
0.2700
0.2900
210,005
+0.02(+6.15%)
May 28, 2021
0.3072
0.3072
0.2730
0.2732
270,743
-0.01(-4.54%)
May 27, 2021
0.3175
0.3175
0.2802
0.2862
331,029
-0.02(-7.38%)
May 26, 2021
0.2950
0.3096
0.2723
0.3090
99,666
+0.01(+4.75%)
May 25, 2021
0.3100
0.3300
0.2920
0.2950
244,902
-0.01(-4.68%)
May 24, 2021
0.2900
0.3100
0.2870
0.3095
124,368
+0.02(+6.72%)
May 21, 2021
0.3140
0.3140
0.2900
0.2900
161,927
+0.00(+0.00%)
May 20, 2021
0.3138
0.3138
0.2700
0.2900
226,572
+0.02(+6.15%)
May 19, 2021
0.3360
0.3750
0.2730
0.2732
221,544
-0.04(-12.15%)
May 18, 2021
0.2816
0.3450
0.2816
0.3110
219,105
+0.01(+4.01%)
May 17, 2021
0.2920
0.3210
0.2800
0.2990
295,702
+0.00(+1.36%)
May 14, 2021
0.3020
0.3460
0.2950
0.2950
178,471
-0.01(-2.51%)
May 13, 2021
0.3287
0.3470
0.3026
0.3026
204,287
-0.01(-3.63%)
May 12, 2021
0.3150
0.3600
0.3100
0.3140
352,332
+0.00(+1.29%)
May 11, 2021
0.3100
0.3399
0.3100
0.3100
274,639
+0.00(+0.00%)
May 10, 2021
0.3400
0.3875
0.3100
0.3100
653,311
-0.03(-8.88%)
May 07, 2021
0.3150
0.3850
0.3000
0.3402
388,144
+0.03(+8.83%)
May 06, 2021
0.3300
0.3400
0.3000
0.3126
353,190
+0.01(+4.20%)
May 05, 2021
0.3212
0.3700
0.2710
0.3000
963,507
-0.04(-12.99%)
May 04, 2021
0.3600
0.3750
0.3100
0.3448
726,097
-0.02(-4.49%)
May 03, 2021
0.3700
0.3900
0.3500
0.3610
327,391
-0.01(-2.43%)
Apr 30, 2021
0.4050
0.4050
0.3700
0.3700
259,900
-0.03(-7.50%)
Apr 29, 2021
0.5200
0.5200
0.3675
0.4000
342,721
+0.03(+8.84%)
Apr 28, 2021
0.3810
0.4400
0.3510
0.3675
1,257,965
-0.08(-17.53%)
Apr 27, 2021
0.4280
0.4500
0.3768
0.4456
416,835
+0.02(+4.85%)
Apr 26, 2021
0.4230
0.4540
0.3766
0.4250
500,287
+0.01(+1.19%)
Apr 23, 2021
0.4541
0.4900
0.4100
0.4200
687,300
-0.05(-10.83%)
Apr 22, 2021
0.4905
0.5000
0.4227
0.4710
1,057,286
-0.02(-3.68%)
Apr 21, 2021
0.4600
0.4990
0.4400
0.4890
1,719,496
+0.04(+8.67%)
Apr 20, 2021
0.4550
0.4800
0.3850
0.4500
2,817,521
+0.07(+18.73%)
Apr 19, 2021
0.3561
0.3910
0.3400
0.3790
395,436
+0.01(+2.43%)
Apr 16, 2021
0.3510
0.4100
0.3400
0.3700
434,700
+0.03(+7.87%)
Apr 15, 2021
0.3483
0.3600
0.3000
0.3430
437,176
+0.02(+5.54%)
Apr 14, 2021
0.3207
0.3580
0.3206
0.3250
194,376
+0.00(+1.37%)
Apr 13, 2021
0.3800
0.3800
0.3000
0.3206
553,062
-0.04(-10.94%)
Apr 12, 2021
0.4400
0.4779
0.3410
0.3600
1,443,648
-0.05(-12.22%)
Apr 09, 2021
0.3699
0.4290
0.3679
0.4101
1,460,600
+0.05(+13.60%)
Apr 08, 2021
0.3680
0.3900
0.3605
0.3610
785,750
+0.00(+0.28%)
Apr 07, 2021
0.3187
0.3830
0.3187
0.3600
1,185,777
+0.05(+15.98%)
Apr 06, 2021
0.3102
0.3400
0.3102
0.3104
34,093
+0.00(+0.06%)
Apr 05, 2021
0.3200
0.3300
0.2951
0.3102
319,179
+0.01(+3.40%)
Apr 01, 2021
0.2988
0.3200
0.2950
0.3000
205,300
-0.00(-0.83%)
Mar 31, 2021
0.3000
0.3095
0.2900
0.3025
132,489
-0.00(-0.82%)
Mar 30, 2021
0.3000
0.3100
0.2896
0.3050
218,485
+0.01(+1.73%)
Mar 29, 2021
0.3200
0.3200
0.2900
0.2998
98,205
+0.01(+3.38%)
Mar 26, 2021
0.2902
0.3100
0.2900
0.2900
153,100
-0.01(-3.33%)
Mar 25, 2021
0.2950
0.3075
0.2900
0.3000
189,379
+0.02(+5.26%)
Mar 24, 2021
0.3000
0.3150
0.2850
0.2850
322,139
-0.02(-5.00%)
Mar 23, 2021
0.3101
0.3390
0.2975
0.3000
287,836
-0.02(-4.91%)
Mar 22, 2021
0.3000
0.3300
0.2890
0.3155
825,970
+0.02(+6.05%)
Mar 19, 2021
0.3040
0.3100
0.2800
0.2975
304,400
+0.02(+6.17%)
Mar 18, 2021
0.3000
0.3200
0.2700
0.2802
358,423
-0.02(-6.60%)
Mar 17, 2021
0.3333
0.3333
0.2851
0.3000
446,119
+0.00(+0.00%)
Mar 16, 2021
0.2890
0.3200
0.2700
0.3000
927,800
+0.03(+10.62%)
Mar 15, 2021
0.2800
0.3374
0.2300
0.2712
1,706,040
+0.04(+17.86%)
Mar 12, 2021
0.2595
0.2595
0.2301
0.2301
154,800
-0.02(-8.00%)
Mar 11, 2021
0.2400
0.2775
0.2225
0.2501
284,578
+0.01(+5.97%)
Mar 10, 2021
0.2399
0.2400
0.2328
0.2360
207,428
+0.01(+2.61%)
Mar 09, 2021
0.2500
0.2600
0.2300
0.2300
325,055
-0.02(-9.80%)
Mar 08, 2021
0.2360
0.2600
0.2360
0.2550
221,152
+0.02(+8.51%)
Mar 05, 2021
0.2550
0.2590
0.2000
0.2350
848,600
-0.02(-8.91%)
Mar 04, 2021
0.2800
0.2890
0.2500
0.2580
779,530
-0.02(-7.53%)
Mar 03, 2021
0.2960
0.3180
0.2701
0.2790
639,243
-0.01(-2.11%)
Mar 02, 2021
0.2907
0.2993
0.2800
0.2850
474,074
+0.01(+3.26%)
Mar 01, 2021
0.2839
0.2910
0.2600
0.2760
615,095
-0.00(-0.72%)
Feb 26, 2021
0.2990
0.3390
0.2550
0.2780
1,677,700
-0.02(-7.02%)
Feb 25, 2021
0.2701
0.3323
0.2701
0.2990
1,365,561
+0.03(+10.74%)
Feb 24, 2021
0.3352
0.3400
0.2510
0.2700
4,193,030
-0.07(-20.54%)
Feb 23, 2021
0.2300
0.4199
0.2275
0.3398
16,948,714
+0.12(+54.45%)
Feb 22, 2021
0.2100
0.2298
0.2050
0.2200
265,733
+0.00(+0.00%)
Feb 19, 2021
0.2350
0.2350
0.2026
0.2200
256,900
-0.00(-0.05%)
Feb 18, 2021
0.2100
0.2500
0.2000
0.2201
252,917
+0.02(+10.05%)
Feb 17, 2021
0.2350
0.2500
0.1900
0.2000
510,823
-0.03(-14.89%)
Feb 16, 2021
0.2300
0.2500
0.2160
0.2350
268,994
+0.01(+5.86%)
Feb 12, 2021
0.2000
0.2400
0.2000
0.2220
513,300
-0.01(-5.53%)
Feb 11, 2021
0.3400
0.3400
0.2100
0.2350
1,327,504
-0.05(-16.07%)
Feb 10, 2021
0.2290
0.3320
0.1900
0.2800
5,369,948
+0.09(+47.37%)
Feb 09, 2021
0.1678
0.2050
0.1678
0.1900
548,761
+0.02(+13.77%)
Feb 08, 2021
0.1800
0.1800
0.1610
0.1670
287,884
-0.01(-7.07%)
Feb 05, 2021
0.1875
0.2097
0.1700
0.1797
211,700
-0.01(-2.86%)
Feb 04, 2021
0.1700
0.1850
0.1598
0.1850
305,363
+0.02(+9.73%)
Feb 03, 2021
0.1700
0.1880
0.1651
0.1686
215,468
-0.01(-4.20%)
Feb 02, 2021
0.1885
0.1885
0.1650
0.1760
255,272
+0.01(+6.67%)
Feb 01, 2021
0.1500
0.1970
0.1500
0.1650
372,273
+0.01(+5.77%)
Jan 29, 2021
0.1750
0.2195
0.1450
0.1560
615,700
-0.02(-13.33%)
Jan 28, 2021
0.1647
0.2000
0.1647
0.1800
538,079
+0.02(+9.22%)
Jan 27, 2021
0.1891
0.2068
0.1648
0.1648
605,073
-0.02(-10.92%)
Jan 26, 2021
0.2050
0.2140
0.1610
0.1850
691,083
-0.02(-9.31%)
Jan 25, 2021
0.1370
0.2400
0.1200
0.2040
3,346,812
+0.07(+51.11%)
Jan 22, 2021
0.1200
0.1350
0.1200
0.1350
202,000
+0.01(+7.14%)
Jan 21, 2021
0.1200
0.1300
0.1100
0.1260
318,994
+0.01(+5.44%)
Jan 20, 2021
0.1000
0.1262
0.1000
0.1195
184,975
+0.01(+10.65%)
Jan 19, 2021
0.1344
0.1344
0.1080
0.1080
135,059
-0.02(-13.81%)
Jan 15, 2021
0.1245
0.1296
0.1050
0.1253
392,000
-0.00(-2.03%)
Jan 14, 2021
0.1395
0.1395
0.1210
0.1279
167,801
-0.01(-5.26%)
Jan 13, 2021
0.1300
0.1420
0.1251
0.1350
353,988
+0.01(+5.80%)
Jan 12, 2021
0.1230
0.1400
0.1139
0.1276
747,810
+0.01(+6.42%)
Jan 11, 2021
0.1350
0.1400
0.1120
0.1199
208,693
-0.01(-7.77%)
Jan 08, 2021
0.1200
0.1405
0.1200
0.1300
98,500
-0.00(-0.08%)
Jan 07, 2021
0.1386
0.1400
0.1203
0.1301
193,119
+0.01(+4.00%)
Jan 06, 2021
0.1397
0.1397
0.1198
0.1251
260,478
+0.02(+13.73%)
Jan 05, 2021
0.0890
0.1200
0.0890
0.1100
292,309
+0.02(+25.71%)
Jan 04, 2021
0.0805
0.0890
0.0805
0.0875
229,896
+0.00(+6.06%)
Dec 31, 2020
0.0825
0.0825
0.0825
190,257
-0.01(-8.03%)
Dec 30, 2020
0.0900
0.0987
0.0883
0.0897
190,257
-0.00(-0.33%)
Dec 29, 2020
0.0800
0.0988
0.0800
0.0900
272,835
+0.00(+0.00%)
Dec 28, 2020
0.0850
0.1000
0.0850
0.0900
278,258
+0.00(+0.00%)
Dec 24, 2020
0.0899
0.0998
0.0899
0.0900
164,300
-0.00(-2.17%)
Dec 23, 2020
0.0926
0.1050
0.0888
0.0920
257,745
-0.01(-7.91%)
Dec 22, 2020
0.0953
0.1044
0.0950
0.0999
149,941
-0.00(-4.31%)
Dec 21, 2020
0.1012
0.1044
0.0976
0.1044
105,833
+0.00(+3.37%)
Dec 18, 2020
0.1013
0.1100
0.1000
0.1010
171,800
-0.00(-1.46%)
Dec 17, 2020
0.1001
0.1071
0.0921
0.1025
236,629
-0.00(-2.29%)
Dec 16, 2020
0.1064
0.1064
0.1001
0.1049
142,807
-0.00(-1.32%)
Dec 15, 2020
0.1032
0.1146
0.1007
0.1063
245,767
-0.00(-3.19%)
Dec 14, 2020
0.1100
0.1139
0.1032
0.1098
150,084
-0.00(-0.72%)
Dec 11, 2020
0.1100
0.1106
0.1025
0.1106
155,900
+0.00(+2.79%)
Dec 10, 2020
0.1124
0.1124
0.1005
0.1076
236,561
-0.00(-4.27%)
Dec 09, 2020
0.1129
0.1130
0.1000
0.1124
240,499
-0.00(-0.53%)
Dec 08, 2020
0.1159
0.1159
0.1040
0.1130
127,720
-0.00(-2.50%)
Dec 07, 2020
0.1100
0.1159
0.0800
0.1159
483,632
+0.00(+0.78%)
Dec 04, 2020
0.1041
0.1159
0.1027
0.1150
242,100
-0.00(-0.78%)
Dec 03, 2020
0.1200
0.1264
0.1026
0.1159
237,559
-0.01(-10.36%)
Dec 02, 2020
0.1200
0.1347
0.1200
0.1293
109,956
-0.00(-2.19%)
Dec 01, 2020
0.1350
0.1350
0.1230
0.1322
133,387
-0.00(-2.07%)
Nov 30, 2020
0.1400
0.1400
0.1202
0.1350
155,093
-0.01(-3.57%)
Nov 27, 2020
0.1423
0.1423
0.1032
0.1400
205,600
+0.01(+4.71%)
Nov 25, 2020
0.1298
0.1350
0.1210
0.1337
120,600
+0.01(+4.95%)
Nov 24, 2020
0.1350
0.1350
0.1200
0.1274
356,955
-0.00(-2.00%)
Nov 23, 2020
0.1103
0.1350
0.1103
0.1300
223,129
+0.02(+18.18%)
Nov 20, 2020
0.1005
0.1100
0.1001
0.1100
158,200
+0.00(+0.73%)
Nov 19, 2020
0.1100
0.1100
0.1001
0.1092
133,461
-0.00(-0.73%)
Nov 18, 2020
0.1150
0.1150
0.0960
0.1100
224,362
+0.00(+0.00%)
Nov 17, 2020
0.0910
0.1145
0.0910
0.1100
144,139
-0.00(-4.26%)
Nov 16, 2020
0.1400
0.1400
0.1000
0.1149
291,776
-0.00(-4.09%)
Nov 13, 2020
0.1100
0.1198
0.1040
0.1198
278,200
+0.01(+8.91%)
Nov 12, 2020
0.1075
0.1183
0.1075
0.1100
168,550
-0.01(-6.94%)
Nov 11, 2020
0.1500
0.1500
0.1070
0.1182
162,758
-0.00(-1.50%)
Nov 10, 2020
0.1150
0.1235
0.1071
0.1200
262,751
+0.00(+4.35%)
Nov 09, 2020
0.1194
0.1213
0.1015
0.1150
295,413
-0.00(-3.44%)
Nov 06, 2020
0.1262
0.1262
0.1100
0.1191
157,900
+0.00(+1.79%)
Nov 05, 2020
0.1200
0.1300
0.1141
0.1170
111,114
-0.00(-2.50%)
Nov 04, 2020
0.1150
0.1274
0.1150
0.1200
81,907
-0.00(-2.76%)
Nov 03, 2020
0.1400
0.1400
0.1151
0.1234
77,509
-0.00(-1.28%)
Nov 02, 2020
0.1250
0.1300
0.1130
0.1250
134,634
-0.01(-3.85%)
Oct 30, 2020
0.1300
0.1375
0.0993
0.1300
402,700
-0.01(-4.13%)
Oct 29, 2020
0.1225
0.1399
0.1225
0.1356
93,790
+0.01(+4.31%)
Oct 28, 2020
0.1225
0.1350
0.1225
0.1300
109,805
+0.00(+0.00%)
Oct 27, 2020
0.1397
0.1399
0.1300
0.1300
92,009
-0.01(-7.14%)
Oct 26, 2020
0.1440
0.1440
0.1350
0.1400
65,335
+0.01(+3.70%)
Oct 23, 2020
0.1396
0.1440
0.1350
0.1350
85,800
-0.01(-6.32%)
Oct 22, 2020
0.1401
0.1498
0.1361
0.1441
82,279
-0.01(-4.95%)
Oct 21, 2020
0.1480
0.1516
0.1401
0.1516
36,296
+0.01(+8.29%)
Oct 20, 2020
0.1575
0.1575
0.1380
0.1400
150,399
-0.01(-8.50%)
Oct 19, 2020
0.1402
0.1530
0.1402
0.1530
57,146
+0.01(+9.13%)
Oct 16, 2020
0.1550
0.1550
0.1400
0.1402
92,100
+0.00(+0.14%)
Oct 15, 2020
0.1400
0.1550
0.1375
0.1400
103,056
+0.00(+0.00%)
Oct 14, 2020
0.1400
0.1545
0.1350
0.1400
109,752
+0.00(+0.00%)
Oct 13, 2020
0.1303
0.1411
0.1300
0.1400
111,139
-0.01(-4.18%)
Oct 12, 2020
0.1351
0.1545
0.1351
0.1461
80,903
-0.00(-0.81%)
Oct 09, 2020
0.1523
0.1545
0.1400
0.1473
74,400
-0.00(-1.73%)
Oct 08, 2020
0.1400
0.1499
0.1400
0.1499
78,540
+0.01(+7.07%)
Oct 07, 2020
0.1549
0.1549
0.1351
0.1400
207,321
+0.00(+0.00%)
Oct 06, 2020
0.1549
0.1549
0.1352
0.1400
114,240
-0.01(-9.62%)
Oct 05, 2020
0.1360
0.1550
0.1360
0.1549
208,539
+0.02(+17.35%)
Oct 02, 2020
0.1398
0.1398
0.1200
0.1320
90,200
-0.01(-5.58%)
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.