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
Harvest One Cannabis Inc
(OP:
HRVOF
)
N/A
UNCHANGED
Last Price
Updated: 1:47 PM EDT, Sep 7, 2022
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 28, 2018
0.6060
0.6470
0.5900
0.6365
70,500
+0.05(+8.36%)
Sep 27, 2018
0.6145
0.6162
0.5800
0.5874
41,698
-0.02(-3.70%)
Sep 26, 2018
0.6130
0.6220
0.5973
0.6100
32,311
-0.01(-1.61%)
Sep 25, 2018
0.6390
0.6525
0.6120
0.6200
48,208
-0.02(-2.68%)
Sep 24, 2018
0.6619
0.6775
0.6204
0.6371
75,597
-0.04(-5.92%)
Sep 21, 2018
0.6841
0.7025
0.6520
0.6772
129,500
+0.01(+1.30%)
Sep 20, 2018
0.6847
0.6923
0.6600
0.6685
81,496
-0.00(-0.37%)
Sep 19, 2018
0.7351
0.7352
0.6615
0.6710
138,212
-0.03(-4.76%)
Sep 18, 2018
0.7195
0.7280
0.6870
0.7045
43,144
+0.01(+1.41%)
Sep 17, 2018
0.7585
0.7648
0.6872
0.6947
80,889
-0.02(-2.92%)
Sep 14, 2018
0.6703
0.7422
0.6550
0.7156
65,400
+0.00(+0.59%)
Sep 13, 2018
0.8122
0.8147
0.7098
0.7114
124,299
-0.10(-12.31%)
Sep 12, 2018
0.6161
0.8423
0.5957
0.8113
303,571
+0.21(+35.87%)
Sep 11, 2018
0.5908
0.6009
0.5826
0.5971
74,789
+0.00(+0.61%)
Sep 10, 2018
0.6027
0.6137
0.5870
0.5935
50,967
-0.01(-1.71%)
Sep 07, 2018
0.5949
0.6280
0.5892
0.6038
35,700
+0.01(+1.44%)
Sep 06, 2018
0.5880
0.5989
0.5700
0.5952
105,838
+0.01(+1.02%)
Sep 05, 2018
0.6130
0.6170
0.5722
0.5892
74,087
-0.02(-3.80%)
Sep 04, 2018
0.6090
0.6257
0.6000
0.6125
30,172
+0.01(+2.25%)
Aug 31, 2018
0.5990
0.5990
0.5990
0
-0.02(-3.39%)
Aug 30, 2018
0.5969
0.6353
0.5869
0.6200
51,138
+0.03(+4.29%)
Aug 29, 2018
0.5763
0.6082
0.5687
0.5945
69,132
+0.02(+3.34%)
Aug 28, 2018
0.6012
0.6100
0.5500
0.5753
39,809
-0.04(-5.94%)
Aug 27, 2018
0.5944
0.6200
0.5550
0.6116
107,294
+0.02(+4.10%)
Aug 24, 2018
0.5541
0.5947
0.5465
0.5875
79,100
+0.05(+8.68%)
Aug 23, 2018
0.5030
0.5559
0.4840
0.5406
38,661
+0.03(+6.86%)
Aug 22, 2018
0.4970
0.5106
0.4900
0.5059
77,240
+0.01(+1.93%)
Aug 21, 2018
0.5020
0.5086
0.4794
0.4963
42,641
-0.01(-2.25%)
Aug 20, 2018
0.4870
0.5113
0.4840
0.5077
45,319
+0.02(+3.61%)
Aug 17, 2018
0.4986
0.4986
0.4760
0.4900
6,900
-0.01(-2.00%)
Aug 16, 2018
0.5067
0.5136
0.4886
0.5000
15,702
+0.02(+3.73%)
Aug 15, 2018
0.4820
0.5080
0.4815
0.4820
16,139
+0.01(+2.34%)
Aug 14, 2018
0.5099
0.5099
0.4674
0.4710
57,040
-0.04(-7.27%)
Aug 13, 2018
0.4912
0.5079
0.4890
0.5079
25,481
+0.01(+1.72%)
Aug 10, 2018
0.4927
0.5086
0.4927
0.4993
7,600
-0.01(-1.73%)
Aug 09, 2018
0.5088
0.5164
0.4930
0.5081
28,928
-0.00(-0.61%)
Aug 08, 2018
0.5151
0.5151
0.4938
0.5112
10,396
+0.00(+0.24%)
Aug 07, 2018
0.5426
0.5432
0.5014
0.5100
22,035
+0.00(+0.00%)
Aug 06, 2018
0.5000
0.5100
0.5000
0.5100
3,945
-0.02(-3.04%)
Aug 03, 2018
0.5043
0.5267
0.5027
0.5260
16,600
+0.01(+1.15%)
Aug 02, 2018
0.5200
0.5250
0.5047
0.5200
28,230
+0.01(+2.81%)
Aug 01, 2018
0.5112
0.5347
0.5020
0.5058
24,420
+0.00(+0.58%)
Jul 31, 2018
0.5143
0.5178
0.4932
0.5029
24,576
-0.03(-5.11%)
Jul 30, 2018
0.5176
0.5409
0.5160
0.5300
9,122
+0.02(+3.74%)
Jul 27, 2018
0.5182
0.5311
0.5070
0.5109
33,100
-0.01(-2.69%)
Jul 26, 2018
0.5339
0.5340
0.5167
0.5250
24,306
-0.00(-0.11%)
Jul 25, 2018
0.5385
0.5615
0.5220
0.5256
13,576
-0.01(-1.58%)
Jul 24, 2018
0.5420
0.5431
0.5147
0.5340
15,023
-0.00(-0.22%)
Jul 23, 2018
0.5229
0.5520
0.5149
0.5352
83,861
-0.01(-1.98%)
Jul 20, 2018
0.5460
0.5460
0.5055
0.5460
72,593
-0.00(-0.18%)
Jul 19, 2018
0.5622
0.5627
0.5304
0.5470
18,467
-0.01(-1.97%)
Jul 18, 2018
0.5570
0.5703
0.5530
0.5580
26,342
+0.01(+1.20%)
Jul 17, 2018
0.5560
0.5600
0.5400
0.5514
33,585
+0.00(+0.22%)
Jul 16, 2018
0.5957
0.5957
0.5390
0.5502
45,107
-0.03(-5.66%)
Jul 13, 2018
0.5860
0.6000
0.5798
0.5832
38,165
-0.02(-3.60%)
Jul 12, 2018
0.5887
0.6050
0.5815
0.6050
16,660
+0.02(+2.82%)
Jul 11, 2018
0.5900
0.5970
0.5770
0.5884
9,285
-0.01(-1.72%)
Jul 10, 2018
0.5976
0.6113
0.5890
0.5987
23,902
+0.00(+0.62%)
Jul 09, 2018
0.5940
0.6072
0.5820
0.5950
36,598
-0.01(-2.23%)
Jul 06, 2018
0.6200
0.6240
0.6050
0.6086
42,380
-0.00(-0.07%)
Jul 05, 2018
0.6125
0.6300
0.5993
0.6090
99,305
+0.01(+1.67%)
Jun 29, 2018
0.5990
0.5990
0.5990
0
+0.01(+0.89%)
Jun 28, 2018
0.5752
0.6155
0.5700
0.5937
37,650
+0.02(+4.16%)
Jun 27, 2018
0.5981
0.6000
0.5630
0.5700
62,001
-0.04(-6.56%)
Jun 26, 2018
0.6040
0.6330
0.5810
0.6100
99,366
+0.04(+7.04%)
Jun 25, 2018
0.5800
0.5842
0.5577
0.5699
47,668
+0.00(+0.51%)
Jun 22, 2018
0.5896
0.5971
0.5663
0.5670
62,283
-0.01(-2.24%)
Jun 21, 2018
0.5817
0.5905
0.5685
0.5800
50,591
+0.00(+0.00%)
Jun 20, 2018
0.6129
0.6210
0.5740
0.5800
53,175
-0.01(-1.61%)
Jun 19, 2018
0.5917
0.6047
0.5820
0.5895
33,372
+0.02(+3.22%)
Jun 18, 2018
0.5743
0.6100
0.5625
0.5711
82,428
+0.00(+0.04%)
Jun 15, 2018
0.6132
0.5642
0.5709
36,353
-0.04(-6.90%)
Jun 14, 2018
0.6180
0.6195
0.5973
0.6132
107,473
+0.00(+0.36%)
Jun 13, 2018
0.6351
0.6400
0.6100
0.6110
87,762
-0.02(-2.74%)
Jun 12, 2018
0.6426
0.6659
0.6263
0.6282
61,149
-0.02(-3.35%)
Jun 11, 2018
0.6575
0.6668
0.6330
0.6500
124,828
-0.01(-1.81%)
Jun 08, 2018
0.6743
0.6900
0.6500
0.6620
306,731
+0.02(+2.64%)
Jun 07, 2018
0.6526
0.6574
0.6292
0.6450
153,428
+0.02(+3.55%)
Jun 06, 2018
0.6099
0.6445
0.6000
0.6229
129,005
+0.04(+5.99%)
Jun 05, 2018
0.5734
0.5953
0.5633
0.5877
76,521
+0.02(+3.11%)
Jun 04, 2018
0.5975
0.6089
0.5671
0.5700
37,286
-0.03(-4.38%)
Jun 01, 2018
0.5961
0.6000
0.5617
0.5961
126,823
-0.00(-0.48%)
May 31, 2018
0.6219
0.6219
0.5823
0.5990
69,598
-0.02(-3.23%)
May 30, 2018
0.6254
0.6447
0.6036
0.6190
66,845
-0.02(-2.52%)
May 29, 2018
0.6332
0.6571
0.6180
0.6350
25,051
+0.00(+0.16%)
May 25, 2018
0.6340
0.6340
0.6340
0
-0.03(-3.94%)
May 24, 2018
0.6700
0.6870
0.6500
0.6600
35,273
-0.01(-1.96%)
May 23, 2018
0.6959
0.6970
0.6700
0.6732
18,597
-0.02(-2.48%)
May 22, 2018
0.7000
0.7110
0.6810
0.6903
75,935
+0.04(+6.20%)
May 21, 2018
0.6500
0.6500
0.6500
0.6500
750
-0.05(-7.67%)
May 18, 2018
0.7000
0.7040
0.6860
0.7040
9,200
+0.01(+1.97%)
May 17, 2018
0.7153
0.7153
0.6904
0.6904
26,267
-0.02(-2.73%)
May 16, 2018
0.6984
0.7098
0.6900
0.7098
28,345
+0.01(+0.87%)
May 15, 2018
0.7100
0.7100
0.6900
0.7037
22,108
-0.02(-2.41%)
May 14, 2018
0.7248
0.7466
0.6970
0.7211
53,205
+0.00(+0.15%)
May 11, 2018
0.6929
0.7329
0.6850
0.7200
58,095
+0.04(+5.91%)
May 10, 2018
0.6711
0.6872
0.6606
0.6798
73,692
+0.05(+7.56%)
May 09, 2018
0.6556
0.6570
0.6250
0.6320
32,707
-0.01(-2.24%)
May 08, 2018
0.6439
0.6600
0.6260
0.6465
27,680
-0.00(-0.54%)
May 07, 2018
0.6784
0.6784
0.6393
0.6500
49,071
-0.02(-2.99%)
May 04, 2018
0.6859
0.6901
0.6700
0.6700
55,873
+0.01(+1.06%)
May 03, 2018
0.7040
0.7042
0.6630
0.6630
101,111
-0.03(-4.60%)
May 02, 2018
0.7001
0.7050
0.6780
0.6950
15,995
-0.01(-1.42%)
May 01, 2018
0.7123
0.7195
0.6868
0.7050
18,860
+0.00(+0.28%)
Apr 30, 2018
0.6886
0.7160
0.6800
0.7030
14,877
+0.02(+2.79%)
Apr 27, 2018
0.6703
0.6896
0.6645
0.6839
15,816
+0.01(+0.94%)
Apr 26, 2018
0.7070
0.7140
0.6550
0.6775
47,464
-0.02(-2.94%)
Apr 25, 2018
0.7186
0.7186
0.6780
0.6980
32,200
-0.02(-2.97%)
Apr 24, 2018
0.7189
0.7300
0.7037
0.7194
81,603
-0.01(-1.45%)
Apr 23, 2018
0.7378
0.7460
0.7140
0.7300
43,245
+0.01(+0.83%)
Apr 20, 2018
0.7270
0.7520
0.7212
0.7240
58,036
+0.00(+0.56%)
Apr 19, 2018
0.7320
0.7418
0.7133
0.7200
7,463
-0.01(-0.72%)
Apr 18, 2018
0.7460
0.7585
0.7215
0.7252
19,653
-0.02(-2.26%)
Apr 17, 2018
0.7599
0.7681
0.7201
0.7420
40,681
-0.01(-1.07%)
Apr 16, 2018
0.7336
0.7578
0.7100
0.7500
75,440
+0.06(+8.35%)
Apr 13, 2018
0.6776
0.7160
0.6610
0.6922
108,904
+0.03(+4.39%)
Apr 12, 2018
0.6562
0.6964
0.6555
0.6631
16,935
-0.00(-0.42%)
Apr 11, 2018
0.6708
0.6880
0.6549
0.6659
30,503
+0.01(+1.39%)
Apr 10, 2018
0.6933
0.6997
0.6200
0.6568
117,509
-0.03(-4.37%)
Apr 09, 2018
0.7246
0.7246
0.6712
0.6868
114,073
-0.02(-3.13%)
Apr 06, 2018
0.7180
0.7400
0.6945
0.7090
76,318
-0.01(-0.89%)
Apr 05, 2018
0.6770
0.7565
0.6600
0.7154
223,877
+0.08(+11.78%)
Apr 04, 2018
0.6250
0.6405
0.5872
0.6400
183,020
-0.02(-3.27%)
Apr 03, 2018
0.6710
0.7072
0.6420
0.6617
122,173
-0.01(-0.80%)
Apr 02, 2018
0.7258
0.7300
0.6667
0.6670
95,418
-0.07(-9.23%)
Mar 29, 2018
0.7348
0.7348
0.7348
0
+0.01(+1.63%)
Mar 28, 2018
0.7544
0.7689
0.7210
0.7230
74,721
-0.03(-3.60%)
Mar 27, 2018
0.7956
0.8032
0.7426
0.7500
76,347
-0.04(-5.06%)
Mar 26, 2018
0.8090
0.8408
0.7891
0.7900
97,515
-0.03(-3.62%)
Mar 23, 2018
0.8684
0.8789
0.8197
0.8197
161,449
+0.01(+1.20%)
Mar 22, 2018
0.8260
0.8341
0.7800
0.8100
194,528
-0.05(-5.76%)
Mar 21, 2018
0.8510
0.8604
0.8367
0.8595
14,521
+0.02(+2.81%)
Mar 20, 2018
0.8441
0.8603
0.8360
0.8360
33,675
-0.03(-3.45%)
Mar 19, 2018
0.8810
0.9001
0.8572
0.8659
26,907
-0.01(-1.68%)
Mar 16, 2018
0.8600
0.8829
0.8515
0.8807
39,348
+0.02(+1.98%)
Mar 15, 2018
0.8798
0.8800
0.8515
0.8636
49,454
-0.02(-2.36%)
Mar 14, 2018
0.8680
0.8845
0.8628
0.8845
12,242
+0.01(+1.14%)
Mar 13, 2018
0.8928
0.9132
0.8687
0.8745
50,062
-0.04(-3.90%)
Mar 12, 2018
0.9220
0.9220
0.8770
0.9100
53,018
-0.01(-1.61%)
Mar 09, 2018
0.8991
0.9408
0.8848
0.9249
46,050
+0.04(+4.00%)
Mar 08, 2018
0.8472
0.9200
0.8470
0.8893
47,225
+0.04(+4.97%)
Mar 07, 2018
0.8863
0.8940
0.8275
0.8472
30,115
-0.07(-7.20%)
Mar 06, 2018
0.9252
0.9808
0.9128
0.9129
61,841
+0.00(+0.22%)
Mar 05, 2018
0.8882
0.9221
0.8870
0.9109
165,433
+0.02(+2.35%)
Mar 02, 2018
0.8442
0.8900
0.8200
0.8900
91,560
+0.08(+9.22%)
Mar 01, 2018
0.8526
0.8688
0.8110
0.8149
150,968
-0.02(-1.82%)
Feb 28, 2018
0.7641
0.8480
0.7462
0.8300
154,329
+0.06(+8.40%)
Feb 27, 2018
0.8450
0.8470
0.7504
0.7657
159,701
-0.10(-11.50%)
Feb 26, 2018
0.9087
0.9190
0.8651
0.8652
101,562
-0.05(-5.81%)
Feb 23, 2018
0.9005
0.9186
0.8802
0.9186
80,174
+0.03(+3.62%)
Feb 22, 2018
0.9007
0.9018
0.8750
0.8865
58,398
-0.00(-0.39%)
Feb 21, 2018
0.9124
0.9124
0.8780
0.8900
62,247
-0.01(-1.11%)
Feb 20, 2018
0.8923
0.9303
0.8740
0.9000
164,922
-0.01(-1.43%)
Feb 16, 2018
0.9131
0.9131
0.9131
0
-0.03(-3.09%)
Feb 15, 2018
0.9461
0.9551
0.9000
0.9422
137,247
+0.02(+2.09%)
Feb 14, 2018
0.9621
0.9621
0.9229
0.9229
57,749
-0.03(-3.43%)
Feb 13, 2018
0.9790
0.9807
0.9400
0.9557
95,032
-0.01(-0.72%)
Feb 12, 2018
0.9808
1.019
0.9450
0.9626
63,305
+0.01(+0.80%)
Feb 09, 2018
0.9565
0.9631
0.8821
0.9550
190,140
+0.00(+0.09%)
Feb 08, 2018
1.013
1.013
0.9330
0.9541
200,796
-0.00(-0.30%)
Feb 07, 2018
1.049
1.071
0.9330
0.9570
206,201
-0.03(-3.05%)
Feb 06, 2018
0.9288
0.9872
0.8965
0.9871
148,173
+0.11(+12.95%)
Feb 05, 2018
0.8035
1.056
0.7963
0.8739
332,971
-0.04(-4.32%)
Feb 02, 2018
1.003
1.022
0.8700
0.9134
511,992
-0.13(-12.63%)
Feb 01, 2018
1.252
1.252
1.033
1.045
280,169
-0.15(-12.84%)
Jan 31, 2018
1.245
1.373
1.190
1.199
154,974
-0.06(-4.63%)
Jan 30, 2018
1.372
1.372
1.230
1.258
343,927
-0.13(-9.59%)
Jan 29, 2018
1.484
1.493
1.368
1.391
219,058
-0.06(-4.07%)
Jan 26, 2018
1.429
1.465
1.357
1.450
191,427
+0.06(+4.53%)
Jan 25, 2018
1.462
1.509
1.378
1.387
171,399
-0.05(-3.69%)
Jan 24, 2018
1.503
1.525
1.429
1.440
441,206
-0.07(-4.38%)
Jan 23, 2018
1.580
1.582
1.472
1.506
458,855
+0.01(+0.42%)
Jan 22, 2018
1.512
1.577
1.497
1.500
612,747
+0.04(+2.55%)
Jan 19, 2018
1.282
1.463
1.260
1.463
241,738
+0.19(+15.35%)
Jan 18, 2018
1.296
1.302
1.233
1.268
160,593
-0.03(-2.45%)
Jan 17, 2018
1.382
1.403
1.287
1.300
141,895
-0.06(-4.18%)
Jan 16, 2018
1.455
1.476
1.300
1.357
310,546
+0.06(+4.92%)
Jan 12, 2018
1.293
1.293
1.293
0
-0.08(-5.92%)
Jan 11, 2018
1.498
1.507
1.297
1.374
475,137
-0.10(-6.55%)
Jan 10, 2018
1.526
1.586
1.431
1.471
214,462
+0.01(+0.71%)
Jan 09, 2018
1.715
1.715
1.380
1.460
955,177
-0.18(-11.09%)
Jan 08, 2018
1.599
1.780
1.574
1.643
624,744
+0.23(+15.95%)
Jan 05, 2018
1.194
1.552
1.183
1.417
436,315
+0.24(+20.76%)
Jan 04, 2018
1.198
1.231
1.067
1.173
455,805
+0.01(+0.61%)
Jan 03, 2018
1.162
1.200
1.081
1.166
277,774
+0.07(+6.03%)
Jan 02, 2018
1.028
1.121
1.028
1.100
305,744
+0.09(+8.72%)
Dec 29, 2017
1.011
1.011
1.011
0
-0.02(-1.84%)
Dec 28, 2017
1.049
1.083
1.010
1.030
284,146
+0.02(+2.06%)
Dec 27, 2017
1.004
1.014
0.9551
1.010
153,313
+0.08(+8.41%)
Dec 22, 2017
0.9313
0.9313
0.9313
0
+0.03(+3.39%)
Dec 21, 2017
0.8751
0.9231
0.8358
0.9008
136,291
+0.04(+4.38%)
Dec 20, 2017
0.9084
0.9160
0.8431
0.8630
161,185
-0.06(-6.06%)
Dec 19, 2017
0.9654
0.9654
0.8940
0.9187
116,362
-0.02(-2.57%)
Dec 18, 2017
0.9656
0.9680
0.9285
0.9429
134,021
+0.02(+2.40%)
Dec 15, 2017
0.9960
0.9960
0.8800
0.9208
129,551
-0.05(-4.75%)
Dec 14, 2017
0.9776
1.014
0.9510
0.9667
194,868
+0.02(+2.00%)
Dec 13, 2017
1.042
1.060
0.9477
0.9477
131,057
-0.05(-5.23%)
Dec 12, 2017
1.030
1.046
0.9880
1.000
221,005
+0.00(+0.00%)
Dec 11, 2017
0.9076
1.000
0.9055
1.000
626,750
+0.14(+16.40%)
Dec 08, 2017
0.7908
0.8600
0.7880
0.8591
166,779
+0.07(+9.01%)
Dec 07, 2017
0.7800
0.7912
0.7685
0.7881
106,033
+0.00(+0.52%)
Dec 06, 2017
0.7942
0.7942
0.7550
0.7840
53,209
-0.01(-1.13%)
Dec 05, 2017
0.8176
0.8176
0.7669
0.7930
89,531
+0.02(+2.06%)
Dec 04, 2017
0.7460
0.7836
0.7400
0.7770
84,639
+0.04(+5.14%)
Dec 01, 2017
0.7580
0.7580
0.7117
0.7390
53,193
+0.04(+5.59%)
Nov 30, 2017
0.6740
0.7118
0.6705
0.6999
76,062
-0.01(-0.74%)
Nov 29, 2017
0.7668
0.7760
0.6884
0.7051
178,382
-0.06(-7.47%)
Nov 28, 2017
0.8733
0.8876
0.7620
0.7620
260,531
-0.01(-1.42%)
Nov 27, 2017
0.7679
0.8468
0.7587
0.7730
363,152
+0.08(+11.22%)
Nov 24, 2017
0.6884
0.7060
0.6649
0.6950
135,884
+0.01(+0.72%)
Nov 22, 2017
0.6880
0.6956
0.6718
0.6900
68,644
+0.01(+0.80%)
Nov 21, 2017
0.6461
0.6906
0.6293
0.6845
69,034
+0.02(+3.56%)
Nov 20, 2017
0.6940
0.6940
0.6594
0.6610
86,102
-0.01(-1.05%)
Nov 17, 2017
0.6930
0.7100
0.6631
0.6680
27,789
-0.01(-1.76%)
Nov 16, 2017
0.7313
0.7313
0.6540
0.6800
101,015
-0.03(-4.10%)
Nov 15, 2017
0.6924
0.7500
0.6707
0.7091
302,495
+0.06(+9.13%)
Nov 14, 2017
0.7342
0.7453
0.6290
0.6498
132,940
-0.03(-4.16%)
Nov 13, 2017
0.6408
0.6873
0.6310
0.6780
113,019
+0.07(+10.87%)
Nov 10, 2017
0.6109
0.6124
0.6094
0.6115
35,899
+0.01(+1.63%)
Nov 09, 2017
0.5915
0.6017
0.5880
0.6017
27,400
+0.01(+1.38%)
Nov 08, 2017
0.5931
0.6537
0.5760
0.5935
109,652
+0.00(+0.59%)
Nov 07, 2017
0.5890
0.5920
0.5593
0.5900
75,487
+0.01(+2.25%)
Nov 06, 2017
0.5284
0.5770
0.5111
0.5770
59,389
+0.05(+10.49%)
Nov 03, 2017
0.5083
0.5222
0.5005
0.5222
36,375
-0.00(-0.82%)
Nov 02, 2017
0.5200
0.5265
0.5200
0.5265
6,100
+0.00(+0.13%)
Nov 01, 2017
0.5158
0.5258
0.5138
0.5258
21,000
+0.02(+3.10%)
Oct 31, 2017
0.5316
0.5316
0.4995
0.5100
17,286
-0.02(-3.23%)
Oct 30, 2017
0.5162
0.5413
0.5104
0.5270
72,192
+0.01(+1.35%)
Oct 27, 2017
0.4910
0.5305
0.4703
0.5200
82,400
+0.02(+3.36%)
Oct 26, 2017
0.5112
0.5123
0.4847
0.5031
92,156
-0.02(-3.42%)
Oct 25, 2017
0.5306
0.5306
0.5000
0.5209
91,271
-0.02(-3.57%)
Oct 24, 2017
0.5427
0.5429
0.5310
0.5402
131,600
-0.01(-1.96%)
Oct 23, 2017
0.5590
0.5590
0.5400
0.5510
56,600
-0.01(-1.54%)
Oct 20, 2017
0.5445
0.5610
0.5352
0.5596
106,150
-0.00(-0.62%)
Oct 19, 2017
0.5748
0.5748
0.5511
0.5631
17,825
-0.00(-0.12%)
Oct 18, 2017
0.5540
0.5808
0.5540
0.5638
14,637
+0.00(+0.12%)
Oct 17, 2017
0.5952
0.5952
0.5281
0.5631
92,985
-0.03(-5.52%)
Oct 16, 2017
0.6028
0.6091
0.5949
0.5960
38,205
+0.01(+1.02%)
Oct 13, 2017
0.7460
0.7643
0.5810
0.5900
268,560
-0.03(-5.30%)
Oct 12, 2017
0.6372
0.6372
0.6196
0.6230
20,655
-0.01(-0.81%)
Oct 11, 2017
0.6285
0.6295
0.6133
0.6281
44,478
-0.01(-1.29%)
Oct 10, 2017
0.6184
0.6374
0.6184
0.6363
85,618
+0.01(+2.13%)
Oct 06, 2017
0.6230
0.6230
0.6230
0
-0.01(-1.50%)
Oct 05, 2017
0.6192
0.6430
0.6018
0.6325
65,290
+0.01(+0.91%)
Oct 04, 2017
0.6140
0.6300
0.6140
0.6268
31,650
-0.00(-0.51%)
Oct 03, 2017
0.6444
0.6444
0.6140
0.6300
15,385
-0.01(-2.14%)
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.