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
Biotricity Inc
(OP:
BTCY
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
0.6100
0.6100
0.5400
0.5800
32,736
-0.01(-1.69%)
Sep 27, 2019
0.6000
0.6000
0.5650
0.5900
20,100
-0.01(-1.67%)
Sep 26, 2019
0.5700
0.6170
0.5580
0.6000
19,320
+0.04(+7.12%)
Sep 25, 2019
0.5800
0.6213
0.5500
0.5601
14,140
-0.04(-6.65%)
Sep 24, 2019
0.5600
0.6000
0.5300
0.6000
17,627
+0.04(+7.14%)
Sep 23, 2019
0.5700
0.5700
0.5410
0.5600
31,368
-0.01(-1.75%)
Sep 20, 2019
0.5600
0.6500
0.5411
0.5700
38,600
+0.01(+1.79%)
Sep 19, 2019
0.5800
0.5900
0.5600
0.5600
18,000
-0.00(-0.88%)
Sep 18, 2019
0.5500
0.5650
0.5350
0.5650
48,639
+0.01(+2.73%)
Sep 17, 2019
0.5650
0.5800
0.5400
0.5500
37,749
-0.01(-2.65%)
Sep 16, 2019
0.5301
0.5790
0.5301
0.5650
20,800
-0.02(-2.59%)
Sep 13, 2019
0.6000
0.6000
0.5300
0.5800
17,800
-0.01(-1.69%)
Sep 12, 2019
0.5900
0.6000
0.5800
0.5900
20,843
+0.00(+0.00%)
Sep 11, 2019
0.6100
0.6400
0.5800
0.5900
31,417
-0.02(-3.28%)
Sep 10, 2019
0.5850
0.6300
0.5700
0.6100
83,987
+0.01(+1.67%)
Sep 09, 2019
0.6000
0.6000
0.5850
0.6000
7,614
+0.00(+0.00%)
Sep 06, 2019
0.6000
0.6000
0.5700
0.6000
10,200
+0.03(+5.26%)
Sep 05, 2019
0.5700
0.6000
0.5700
0.5700
11,409
-0.03(-5.00%)
Sep 04, 2019
0.6000
0.6400
0.5800
0.6000
35,233
+0.00(+0.17%)
Sep 03, 2019
0.5310
0.6000
0.5310
0.5990
24,343
+0.04(+6.96%)
Aug 30, 2019
0.5400
0.5600
0.5300
0.5600
14,900
-0.01(-1.75%)
Aug 29, 2019
0.5900
0.5900
0.5300
0.5700
11,473
-0.01(-1.72%)
Aug 28, 2019
0.5900
0.5900
0.5400
0.5800
10,124
+0.04(+7.41%)
Aug 27, 2019
0.5300
0.5900
0.5300
0.5400
18,818
-0.01(-1.82%)
Aug 26, 2019
0.5452
0.6000
0.5300
0.5500
27,484
+0.00(+0.88%)
Aug 23, 2019
0.6200
0.6200
0.5452
0.5452
12,000
-0.05(-9.13%)
Aug 22, 2019
0.6000
0.6200
0.5800
0.6000
5,286
+0.02(+3.45%)
Aug 21, 2019
0.5500
0.6000
0.5500
0.5800
7,294
-0.01(-1.69%)
Aug 20, 2019
0.6199
0.6200
0.5500
0.5900
20,416
-0.03(-4.82%)
Aug 19, 2019
0.5170
0.6200
0.5170
0.6199
123,797
+0.10(+19.90%)
Aug 16, 2019
0.5170
0.5599
0.5170
0.5170
11,800
+0.00(+0.00%)
Aug 15, 2019
0.5171
0.5999
0.5170
0.5170
13,952
+0.00(+0.00%)
Aug 14, 2019
0.5600
0.5600
0.5170
0.5170
38,877
-0.03(-6.00%)
Aug 13, 2019
0.5401
0.5700
0.5200
0.5500
97,558
-0.01(-2.19%)
Aug 12, 2019
0.5400
0.5800
0.5400
0.5623
12,520
-0.00(-0.50%)
Aug 09, 2019
0.5708
0.5708
0.5350
0.5651
50,400
-0.02(-4.22%)
Aug 08, 2019
0.5600
0.5991
0.5600
0.5900
20,110
+0.00(+0.00%)
Aug 07, 2019
0.5991
0.5991
0.5750
0.5900
5,860
-0.01(-1.49%)
Aug 06, 2019
0.5600
0.5989
0.5600
0.5989
5,298
+0.00(+0.74%)
Aug 05, 2019
0.5975
0.6500
0.5350
0.5945
68,798
-0.02(-2.70%)
Aug 02, 2019
0.6101
0.6500
0.5701
0.6110
16,200
+0.01(+1.83%)
Aug 01, 2019
0.5805
0.6096
0.5700
0.6000
14,504
-0.01(-1.83%)
Jul 31, 2019
0.6250
0.6500
0.5825
0.6112
11,356
-0.01(-2.22%)
Jul 30, 2019
0.6500
0.6500
0.6000
0.6251
9,801
+0.06(+9.67%)
Jul 29, 2019
0.5700
0.7000
0.5600
0.5700
81,189
+0.02(+3.64%)
Jul 26, 2019
0.5510
0.6400
0.5500
0.5500
27,200
-0.11(-16.67%)
Jul 25, 2019
0.6500
0.6600
0.5980
0.6600
5,500
+0.02(+2.33%)
Jul 24, 2019
0.6700
0.7000
0.5702
0.6450
11,128
+0.02(+4.02%)
Jul 23, 2019
0.5600
0.7500
0.5600
0.6201
22,301
+0.08(+14.83%)
Jul 22, 2019
0.5800
0.6000
0.5200
0.5400
17,038
-0.03(-5.68%)
Jul 19, 2019
0.5725
0.5725
0.5700
0.5725
2,700
-0.01(-1.29%)
Jul 18, 2019
0.5800
0.6000
0.5214
0.5800
18,260
+0.00(+0.00%)
Jul 17, 2019
0.5500
0.5800
0.5500
0.5800
5,167
+0.03(+5.45%)
Jul 16, 2019
0.5560
0.5800
0.5500
0.5500
29,542
-0.04(-6.78%)
Jul 15, 2019
0.5950
0.6000
0.5825
0.5900
9,203
+0.00(+0.00%)
Jul 12, 2019
0.6000
0.6000
0.5610
0.5900
13,800
-0.01(-1.67%)
Jul 11, 2019
0.6500
0.6500
0.5300
0.6000
64,956
-0.02(-3.23%)
Jul 10, 2019
0.6150
0.6350
0.6150
0.6200
7,071
+0.01(+1.47%)
Jul 09, 2019
0.6500
0.6500
0.6110
0.6110
4,867
-0.04(-6.00%)
Jul 08, 2019
0.6400
0.7000
0.6000
0.6500
7,630
-0.01(-1.52%)
Jul 05, 2019
0.7000
0.7000
0.6400
0.6600
22,000
-0.04(-5.71%)
Jul 03, 2019
0.7000
0.7000
0.6400
0.7000
11,000
+0.00(+0.00%)
Jul 02, 2019
0.6600
0.7000
0.6600
0.7000
1,250
+0.00(+0.00%)
Jul 01, 2019
0.6300
0.7000
0.6300
0.7000
12,031
+0.04(+6.06%)
Jun 28, 2019
0.7300
0.7300
0.6300
0.6600
15,400
-0.03(-4.35%)
Jun 27, 2019
0.7025
0.7200
0.6550
0.6900
14,790
-0.05(-6.76%)
Jun 26, 2019
0.6400
0.7605
0.6400
0.7400
11,261
-0.01(-1.33%)
Jun 25, 2019
0.7000
0.7500
0.7000
0.7500
2,375
-0.03(-3.85%)
Jun 24, 2019
0.7950
0.7950
0.7800
0.7800
8,400
+0.03(+4.00%)
Jun 21, 2019
0.7800
0.7900
0.6100
0.7500
30,200
-0.03(-3.85%)
Jun 20, 2019
0.6600
0.7800
0.6600
0.7800
20,934
+0.08(+11.43%)
Jun 19, 2019
0.6100
0.7400
0.6100
0.7000
39,248
+0.05(+7.69%)
Jun 18, 2019
0.5900
0.6500
0.5900
0.6500
11,150
+0.01(+1.56%)
Jun 17, 2019
0.5350
0.7500
0.5350
0.6400
43,902
+0.07(+12.28%)
Jun 14, 2019
0.6200
0.6200
0.5350
0.5700
43,300
-0.05(-8.05%)
Jun 13, 2019
0.6000
0.6199
0.5900
0.6199
34,635
+0.00(+0.00%)
Jun 12, 2019
0.7200
0.7200
0.5900
0.6199
149,317
-0.10(-13.54%)
Jun 11, 2019
0.8000
0.8000
0.6900
0.7170
46,137
-0.09(-11.48%)
Jun 10, 2019
0.6599
0.8100
0.6100
0.8100
32,433
+0.18(+28.57%)
Jun 07, 2019
0.6000
0.6300
0.6000
0.6300
46,300
+0.04(+5.88%)
Jun 06, 2019
0.6000
0.6000
0.5900
0.5950
14,408
-0.00(-0.82%)
Jun 05, 2019
0.6100
0.6100
0.5800
0.5999
46,478
-0.01(-1.66%)
Jun 04, 2019
0.6050
0.6100
0.5700
0.6100
40,876
+0.01(+0.83%)
Jun 03, 2019
0.6150
0.6300
0.6000
0.6050
20,691
-0.02(-3.18%)
May 31, 2019
0.6300
0.6349
0.6000
0.6249
24,700
-0.01(-1.73%)
May 30, 2019
0.6500
0.6600
0.6200
0.6359
44,316
-0.01(-2.17%)
May 29, 2019
0.6200
0.6650
0.6200
0.6500
17,090
-0.03(-4.41%)
May 28, 2019
0.6400
0.7400
0.6000
0.6800
61,453
+0.04(+6.25%)
May 24, 2019
0.6100
0.6400
0.6000
0.6400
17,100
+0.03(+4.66%)
May 23, 2019
0.6211
0.6400
0.6000
0.6115
58,723
-0.02(-3.70%)
May 22, 2019
0.6700
0.6700
0.6000
0.6350
35,978
-0.04(-5.22%)
May 21, 2019
0.7300
0.7300
0.6700
0.6700
57,626
-0.05(-6.69%)
May 20, 2019
0.6975
0.7500
0.6700
0.7180
68,334
-0.02(-2.97%)
May 17, 2019
0.7600
0.7700
0.7400
0.7400
73,300
-0.04(-4.52%)
May 16, 2019
0.7500
0.8095
0.7500
0.7750
51,383
-0.02(-3.11%)
May 15, 2019
0.8000
0.8000
0.7500
0.7999
11,782
-0.02(-2.34%)
May 14, 2019
0.7600
0.8350
0.7500
0.8191
23,740
+0.07(+9.21%)
May 13, 2019
0.7801
0.8500
0.7500
0.7500
33,229
-0.07(-8.54%)
May 10, 2019
0.7800
0.8299
0.7800
0.8200
39,200
+0.01(+1.23%)
May 09, 2019
0.7750
0.8300
0.7750
0.8100
36,810
+0.03(+3.98%)
May 08, 2019
0.7600
0.8300
0.7600
0.7790
49,575
+0.03(+3.87%)
May 07, 2019
0.8100
0.8300
0.7500
0.7500
53,588
-0.06(-7.41%)
May 06, 2019
0.7750
0.8100
0.7520
0.8100
38,676
+0.01(+1.25%)
May 03, 2019
0.7980
0.8500
0.7510
0.8000
56,200
-0.01(-1.23%)
May 02, 2019
0.8000
0.8250
0.7510
0.8100
37,077
-0.01(-1.82%)
May 01, 2019
0.8800
0.8800
0.8000
0.8250
10,315
-0.02(-1.79%)
Apr 30, 2019
0.8600
0.8600
0.8100
0.8400
41,416
-0.04(-4.55%)
Apr 29, 2019
0.8663
0.8800
0.8500
0.8800
7,841
+0.01(+1.21%)
Apr 26, 2019
0.8700
0.8800
0.8575
0.8695
47,400
+0.01(+1.40%)
Apr 25, 2019
0.8800
0.8800
0.8550
0.8575
12,836
-0.03(-3.65%)
Apr 24, 2019
0.8800
0.9040
0.8800
0.8900
10,659
+0.00(+0.00%)
Apr 23, 2019
0.8800
0.9000
0.8800
0.8900
8,537
-0.02(-1.66%)
Apr 22, 2019
0.9100
0.9100
0.8800
0.9050
8,219
+0.04(+4.02%)
Apr 18, 2019
0.9290
0.9300
0.8600
0.8700
19,200
+0.02(+2.35%)
Apr 17, 2019
0.8775
0.8850
0.8250
0.8500
23,619
-0.04(-4.49%)
Apr 16, 2019
0.8500
0.8967
0.8500
0.8900
54,889
+0.03(+3.49%)
Apr 15, 2019
0.8600
0.9300
0.8500
0.8600
17,770
+0.00(+0.00%)
Apr 12, 2019
0.8950
0.9300
0.8600
0.8600
17,600
-0.02(-2.27%)
Apr 11, 2019
0.9200
0.9300
0.8800
0.8800
20,823
-0.01(-1.12%)
Apr 10, 2019
0.8700
0.9200
0.8700
0.8900
23,832
+0.01(+1.14%)
Apr 09, 2019
0.8900
0.9300
0.8600
0.8800
18,779
-0.01(-1.12%)
Apr 08, 2019
0.9250
0.9250
0.8800
0.8900
8,230
-0.04(-4.30%)
Apr 05, 2019
0.8900
0.9700
0.8500
0.9300
30,400
+0.04(+4.49%)
Apr 04, 2019
0.9100
0.9300
0.8700
0.8900
10,061
-0.04(-4.30%)
Apr 03, 2019
0.8700
0.9500
0.8700
0.9300
39,361
-0.05(-5.10%)
Apr 02, 2019
0.9000
0.9800
0.8600
0.9800
20,380
+0.07(+7.69%)
Apr 01, 2019
0.9100
0.9100
0.8600
0.9100
35,321
+0.00(+0.00%)
Mar 29, 2019
0.9010
0.9900
0.8889
0.9100
41,900
-0.07(-7.14%)
Mar 28, 2019
0.9000
1.000
0.8995
0.9800
150,977
+0.12(+13.82%)
Mar 27, 2019
0.9010
0.9600
0.8500
0.8610
5,930
-0.09(-9.37%)
Mar 26, 2019
0.9500
0.9500
0.8100
0.9500
29,300
+0.09(+10.47%)
Mar 25, 2019
0.9100
0.9100
0.8225
0.8600
88,666
-0.05(-5.49%)
Mar 22, 2019
0.9700
0.9900
0.9100
0.9100
60,500
-0.08(-8.08%)
Mar 21, 2019
0.9800
1.020
0.9500
0.9900
44,480
-0.01(-1.00%)
Mar 20, 2019
0.9850
1.000
0.9300
1.000
33,505
+0.03(+3.09%)
Mar 19, 2019
1.020
1.025
0.9300
0.9700
114,529
-0.03(-3.00%)
Mar 18, 2019
1.070
1.070
0.9900
1.000
18,902
-0.05(-4.76%)
Mar 15, 2019
1.040
1.080
1.000
1.050
71,600
+0.00(+0.00%)
Mar 14, 2019
1.050
1.050
0.9900
1.050
67,485
+0.00(+0.00%)
Mar 13, 2019
1.180
1.190
1.040
1.050
78,810
-0.10(-8.70%)
Mar 12, 2019
1.060
1.250
1.000
1.150
119,233
+0.09(+8.49%)
Mar 11, 2019
1.110
1.340
0.9000
1.060
341,951
-0.12(-10.17%)
Mar 08, 2019
0.7500
1.350
0.7000
1.180
542,200
+0.38(+47.50%)
Mar 07, 2019
0.8000
0.8000
0.6610
0.8000
68,220
+0.03(+3.90%)
Mar 06, 2019
0.8000
0.8250
0.7500
0.7700
29,303
-0.02(-1.91%)
Mar 05, 2019
0.8100
0.8400
0.7500
0.7850
67,655
-0.04(-4.85%)
Mar 04, 2019
0.8550
0.8900
0.8000
0.8250
67,306
-0.02(-1.79%)
Mar 01, 2019
0.8000
0.8600
0.8000
0.8400
48,000
+0.03(+3.70%)
Feb 28, 2019
0.8700
0.8700
0.8000
0.8100
56,834
-0.02(-2.41%)
Feb 27, 2019
0.8900
0.8900
0.8300
0.8300
56,609
-0.06(-6.74%)
Feb 26, 2019
0.9200
0.9200
0.8600
0.8900
69,071
-0.04(-3.78%)
Feb 25, 2019
0.9725
1.010
0.8730
0.9250
96,469
-0.11(-10.61%)
Feb 22, 2019
1.040
1.050
0.9010
1.035
191,900
-0.01(-0.50%)
Feb 21, 2019
1.030
1.080
1.000
1.040
71,928
+0.02(+1.96%)
Feb 20, 2019
1.030
1.065
1.020
1.020
60,652
-0.01(-0.97%)
Feb 19, 2019
1.010
1.145
1.010
1.030
102,614
-0.02(-1.90%)
Feb 15, 2019
1.040
1.110
1.000
1.050
51,800
-0.02(-1.87%)
Feb 14, 2019
1.100
1.100
1.020
1.070
70,754
-0.06(-5.31%)
Feb 13, 2019
1.130
1.210
1.090
1.130
71,610
-0.07(-5.83%)
Feb 12, 2019
1.200
1.330
1.150
1.200
79,240
+0.00(+0.00%)
Feb 11, 2019
1.290
1.410
1.160
1.200
92,665
-0.10(-7.69%)
Feb 08, 2019
1.080
1.410
1.065
1.300
293,700
+0.26(+25.00%)
Feb 07, 2019
1.130
1.130
1.010
1.040
104,032
-0.09(-7.96%)
Feb 06, 2019
1.100
1.210
1.100
1.130
47,677
-0.05(-4.24%)
Feb 05, 2019
1.100
1.180
1.060
1.180
103,027
+0.03(+2.61%)
Feb 04, 2019
1.220
1.220
1.100
1.150
64,154
-0.01(-0.86%)
Feb 01, 2019
1.270
1.300
1.160
1.160
83,600
-0.12(-9.38%)
Jan 31, 2019
1.250
1.330
1.250
1.280
23,345
-0.07(-5.19%)
Jan 30, 2019
1.320
1.350
1.190
1.350
27,800
+0.11(+8.87%)
Jan 29, 2019
1.320
1.350
1.220
1.240
52,380
-0.09(-6.77%)
Jan 28, 2019
1.390
1.410
1.310
1.330
18,851
-0.06(-4.66%)
Jan 25, 2019
1.360
1.410
1.280
1.395
62,700
+0.04(+3.33%)
Jan 24, 2019
1.425
1.425
1.280
1.350
17,799
+0.01(+0.75%)
Jan 23, 2019
1.330
1.350
1.250
1.340
14,502
-0.01(-0.74%)
Jan 22, 2019
1.310
1.450
1.270
1.350
92,364
+0.10(+8.00%)
Jan 18, 2019
1.230
1.520
1.140
1.250
123,400
+0.01(+0.81%)
Jan 17, 2019
1.390
1.390
1.220
1.240
115,110
-0.18(-12.52%)
Jan 16, 2019
1.600
1.600
1.280
1.417
119,553
-0.13(-8.55%)
Jan 15, 2019
1.650
1.700
1.250
1.550
204,438
-0.06(-4.02%)
Jan 14, 2019
1.220
1.680
1.050
1.615
258,056
+0.35(+28.17%)
Jan 11, 2019
1.420
1.420
1.010
1.260
268,000
-0.02(-1.56%)
Jan 10, 2019
1.715
2.250
1.210
1.280
928,621
-0.42(-24.71%)
Jan 09, 2019
1.120
1.700
1.120
1.700
419,364
+0.61(+55.96%)
Jan 08, 2019
1.000
1.120
0.9650
1.090
139,300
+0.14(+14.74%)
Jan 07, 2019
0.8400
0.9705
0.7413
0.9500
16,692
+0.11(+13.10%)
Jan 04, 2019
0.8800
0.8800
0.7300
0.8400
72,400
+0.04(+5.00%)
Jan 03, 2019
0.6000
0.8800
0.6000
0.8000
140,535
+0.23(+40.35%)
Jan 02, 2019
0.4800
0.6298
0.4800
0.5700
93,178
+0.09(+18.75%)
Dec 31, 2018
0.5100
0.5190
0.4221
0.4800
194,100
-0.03(-5.86%)
Dec 28, 2018
0.4800
0.5400
0.4550
0.5099
97,000
-0.01(-1.94%)
Dec 27, 2018
0.4750
0.5400
0.4700
0.5200
118,802
-0.01(-1.89%)
Dec 26, 2018
0.4700
0.5450
0.4699
0.5300
132,600
+0.06(+12.53%)
Dec 24, 2018
0.5200
0.5400
0.4710
0.4710
31,600
-0.04(-7.65%)
Dec 21, 2018
0.5401
0.5900
0.5100
0.5100
74,100
-0.05(-9.57%)
Dec 20, 2018
0.5775
0.6300
0.5250
0.5640
89,520
-0.02(-2.59%)
Dec 19, 2018
0.5500
0.5999
0.5200
0.5790
38,828
-0.00(-0.17%)
Dec 18, 2018
0.5700
0.6150
0.5600
0.5800
58,818
-0.02(-3.33%)
Dec 17, 2018
0.6200
0.6800
0.5500
0.6000
58,334
-0.05(-7.73%)
Dec 14, 2018
0.6850
0.6850
0.6135
0.6503
40,000
-0.02(-3.23%)
Dec 13, 2018
0.6599
0.7275
0.6000
0.6720
56,336
+0.03(+5.00%)
Dec 12, 2018
0.9000
0.9000
0.5500
0.6400
389,424
-0.17(-21.28%)
Dec 11, 2018
0.9012
0.9080
0.7840
0.8130
83,882
-0.08(-9.28%)
Dec 10, 2018
0.9050
0.9600
0.8608
0.8962
87,045
-0.05(-5.46%)
Dec 07, 2018
0.9700
1.000
0.9020
0.9480
38,500
-0.02(-2.06%)
Dec 06, 2018
0.9679
0.9679
0.9100
0.9679
97,687
+0.02(+1.88%)
Dec 04, 2018
1.030
1.030
0.9000
0.9500
116,500
-0.05(-5.00%)
Dec 03, 2018
1.000
1.090
0.9500
1.000
116,570
+0.00(+0.00%)
Nov 30, 2018
1.050
1.100
1.000
1.000
109,200
-0.09(-8.05%)
Nov 29, 2018
1.000
1.100
0.9800
1.087
136,094
+0.14(+14.43%)
Nov 28, 2018
1.060
1.070
0.9504
0.9504
51,848
-0.10(-9.49%)
Nov 27, 2018
1.060
1.090
1.010
1.050
125,531
-0.01(-0.94%)
Nov 26, 2018
1.050
1.100
1.040
1.060
82,055
+0.06(+6.00%)
Nov 23, 2018
1.150
1.150
1.000
1.000
47,400
-0.05(-4.76%)
Nov 21, 2018
1.050
1.050
1.050
0
-0.05(-4.55%)
Nov 20, 2018
1.070
1.100
0.9420
1.100
109,738
+0.04(+3.77%)
Nov 19, 2018
1.250
1.250
1.010
1.060
88,723
-0.09(-7.83%)
Nov 16, 2018
1.100
1.150
1.090
1.150
38,100
+0.00(+0.00%)
Nov 15, 2018
1.140
1.200
1.080
1.150
63,261
+0.00(+0.00%)
Nov 14, 2018
1.268
1.281
1.150
1.150
27,468
-0.09(-7.26%)
Nov 13, 2018
1.160
1.240
1.130
1.240
17,205
+0.06(+5.08%)
Nov 12, 2018
1.130
1.250
1.130
1.180
17,123
-0.01(-0.84%)
Nov 09, 2018
1.230
1.230
1.150
1.190
72,500
-0.03(-2.46%)
Nov 08, 2018
1.220
1.440
1.220
1.220
67,125
-0.03(-2.40%)
Nov 07, 2018
1.270
1.300
1.210
1.250
42,273
+0.02(+1.63%)
Nov 06, 2018
1.300
1.300
1.210
1.230
36,623
-0.04(-3.15%)
Nov 05, 2018
1.380
1.380
1.250
1.270
127,135
-0.10(-7.57%)
Nov 02, 2018
1.370
1.380
1.320
1.374
37,500
+0.01(+0.66%)
Nov 01, 2018
1.360
1.410
1.300
1.365
33,616
-0.11(-7.77%)
Oct 31, 2018
1.370
1.490
1.250
1.480
56,065
+0.12(+9.06%)
Oct 30, 2018
1.345
1.360
1.260
1.357
79,742
-0.01(-0.95%)
Oct 29, 2018
1.470
1.490
1.290
1.370
113,265
-0.09(-6.16%)
Oct 26, 2018
1.515
1.600
1.400
1.460
96,200
-0.04(-2.67%)
Oct 25, 2018
1.560
1.600
1.350
1.500
179,837
-0.06(-3.85%)
Oct 24, 2018
1.700
1.730
1.550
1.560
38,234
-0.14(-8.24%)
Oct 23, 2018
2.200
2.200
1.570
1.700
60,804
+0.00(+0.00%)
Oct 22, 2018
1.730
1.730
1.550
1.700
95,319
+0.09(+5.59%)
Oct 19, 2018
1.610
1.730
1.600
1.610
45,000
-0.04(-2.42%)
Oct 18, 2018
1.730
1.730
1.610
1.650
27,826
-0.08(-4.62%)
Oct 17, 2018
1.820
1.820
1.600
1.730
26,935
+0.04(+2.37%)
Oct 16, 2018
1.760
1.830
1.610
1.690
41,135
-0.06(-3.43%)
Oct 15, 2018
1.750
1.990
1.720
1.750
54,275
+0.03(+1.74%)
Oct 12, 2018
1.560
2.000
1.510
1.720
105,000
+0.21(+13.91%)
Oct 11, 2018
1.650
1.650
1.500
1.510
70,102
-0.14(-8.48%)
Oct 10, 2018
1.700
1.720
1.510
1.650
190,685
-0.07(-4.07%)
Oct 09, 2018
1.800
1.870
1.720
1.720
70,160
-0.08(-4.44%)
Oct 08, 2018
2.000
2.000
1.800
1.800
66,055
-0.20(-10.00%)
Oct 05, 2018
2.095
2.190
1.910
2.000
84,100
-0.09(-4.31%)
Oct 04, 2018
2.380
2.400
1.850
2.090
178,150
-0.19(-8.33%)
Oct 03, 2018
2.250
2.500
2.000
2.280
140,549
+0.28(+14.00%)
Oct 02, 2018
1.680
2.000
1.620
2.000
120,729
+0.25(+14.51%)
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.