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
Galenfeha Inc
(OP:
GLFH
)
0.0268
UNCHANGED
Last Price
Updated: 2:28 PM EDT, Apr 19, 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 27, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Sep 26, 2019
0.0400
0.0485
0.0400
0.0400
48,085
-0.01(-18.37%)
Sep 25, 2019
0.0465
0.0490
0.0465
0.0490
4,830
+0.01(+22.50%)
Sep 24, 2019
0.0430
0.0430
0.0400
0.0400
52,000
-0.01(-24.53%)
Sep 20, 2019
0.0530
0.0530
0.0530
0
+0.00(+0.00%)
Sep 19, 2019
0.0530
0.0530
0.0519
0.0530
40,000
+0.01(+17.78%)
Sep 18, 2019
0.0530
0.0530
0.0430
0.0450
55,484
-0.01(-15.09%)
Sep 17, 2019
0.0430
0.0530
0.0430
0.0530
21,010
+0.00(+6.00%)
Sep 16, 2019
0.0500
0.0500
0.0500
0.0500
14,300
-0.00(-4.76%)
Sep 13, 2019
0.0500
0.0525
0.0500
0.0525
26,600
-0.00(-3.31%)
Sep 12, 2019
0.0530
0.0543
0.0500
0.0543
30,700
-0.00(-1.27%)
Sep 11, 2019
0.0472
0.0550
0.0312
0.0550
337,484
+0.01(+12.94%)
Sep 10, 2019
0.0400
0.0487
0.0311
0.0487
61,700
-0.00(-4.51%)
Sep 09, 2019
0.0500
0.0585
0.0432
0.0510
162,540
+0.01(+13.33%)
Sep 05, 2019
0.0450
0.0450
0.0450
0
+0.01(+23.97%)
Sep 04, 2019
0.0500
0.0570
0.0363
0.0363
119,921
-0.01(-27.40%)
Sep 03, 2019
0.0517
0.0517
0.0500
0.0500
28,000
-0.00(-9.09%)
Aug 30, 2019
0.0450
0.0570
0.0450
0.0550
256,100
+0.01(+22.22%)
Aug 29, 2019
0.0329
0.0450
0.0311
0.0450
90,913
-0.01(-10.00%)
Aug 28, 2019
0.0500
0.0500
0.0500
0.0500
1,000
+0.01(+25.00%)
Aug 27, 2019
0.0440
0.0440
0.0400
0.0400
130,593
-0.00(-11.11%)
Aug 26, 2019
0.0450
0.0450
0.0450
0.0450
593
+0.00(+2.27%)
Aug 23, 2019
0.0500
0.0500
0.0440
0.0440
55,500
-0.00(-3.93%)
Aug 22, 2019
0.0460
0.0460
0.0450
0.0458
27,575
-0.00(-2.55%)
Aug 21, 2019
0.0470
0.0470
0.0470
0.0470
11,450
-0.01(-10.48%)
Aug 20, 2019
0.0525
0.0525
0.0525
0.0525
1,000
+0.00(+9.37%)
Aug 19, 2019
0.0500
0.0500
0.0480
0.0480
114,000
-0.00(-4.00%)
Aug 15, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Aug 14, 2019
0.0500
0.0500
0.0450
0.0500
186,651
+0.00(+0.00%)
Aug 13, 2019
0.0400
0.0500
0.0400
0.0500
106,308
+0.00(+0.00%)
Aug 12, 2019
0.0420
0.0500
0.0420
0.0500
52,000
+0.01(+13.64%)
Aug 09, 2019
0.0400
0.0440
0.0400
0.0440
75,100
+0.00(+10.00%)
Aug 08, 2019
0.0350
0.0440
0.0301
0.0400
350,671
+0.00(+14.29%)
Aug 07, 2019
0.0220
0.0370
0.0220
0.0350
331,268
+0.01(+16.67%)
Aug 06, 2019
0.0210
0.0300
0.0210
0.0300
43,754
+0.01(+42.86%)
Aug 05, 2019
0.0251
0.0251
0.0205
0.0210
280,114
-0.01(-28.57%)
Aug 02, 2019
0.0290
0.0294
0.0290
0.0294
14,600
-0.01(-22.22%)
Jul 31, 2019
0.0378
0.0378
0.0378
0
+0.00(+2.16%)
Jul 30, 2019
0.0450
0.0450
0.0240
0.0370
73,900
-0.00(-5.13%)
Jul 29, 2019
0.0400
0.0400
0.0390
0.0390
22,257
-0.00(-2.50%)
Jul 26, 2019
0.0355
0.0405
0.0338
0.0400
964,200
+0.01(+22.70%)
Jul 25, 2019
0.0304
0.0350
0.0303
0.0326
60,000
+0.00(+2.19%)
Jul 24, 2019
0.0276
0.0319
0.0251
0.0319
11,000
+0.00(+0.00%)
Jul 23, 2019
0.0320
0.0320
0.0190
0.0319
102,660
-0.00(-0.31%)
Jul 22, 2019
0.0303
0.0320
0.0300
0.0320
73,144
+0.00(+6.67%)
Jul 19, 2019
0.0280
0.0300
0.0280
0.0300
52,200
+0.00(+7.14%)
Jul 18, 2019
0.0280
0.0280
0.0280
0.0280
139,505
+0.00(+7.69%)
Jul 17, 2019
0.0315
0.0315
0.0234
0.0260
165,400
-0.01(-23.30%)
Jul 16, 2019
0.0200
0.0339
0.0178
0.0339
1,335,199
+0.01(+73.85%)
Jul 15, 2019
0.0223
0.0300
0.0180
0.0195
2,569,800
-0.01(-39.06%)
Jul 12, 2019
0.0300
0.0320
0.0300
0.0320
20,000
-0.00(-8.57%)
Jul 11, 2019
0.0301
0.0350
0.0300
0.0350
46,474
+0.00(+0.00%)
Jul 10, 2019
0.0301
0.0350
0.0300
0.0350
19,416
+0.00(+7.69%)
Jul 09, 2019
0.0333
0.0350
0.0300
0.0325
37,200
+0.00(+0.00%)
Jul 08, 2019
0.0287
0.0350
0.0287
0.0325
126,555
+0.00(+7.97%)
Jul 05, 2019
0.0300
0.0398
0.0246
0.0301
5,500
+0.01(+34.98%)
Jul 03, 2019
0.0223
0.0223
0.0223
0.0223
3,900
-0.01(-25.67%)
Jul 02, 2019
0.0250
0.0398
0.0230
0.0300
92,200
-0.01(-24.62%)
Jul 01, 2019
0.0398
0.0398
0.0398
0.0398
2,200
-0.00(-0.50%)
Jun 28, 2019
0.0400
0.0400
0.0400
0.0400
20,000
+0.00(+0.00%)
Jun 27, 2019
0.0450
0.0450
0.0400
0.0400
44,713
-0.00(-9.09%)
Jun 26, 2019
0.0450
0.0450
0.0400
0.0440
239,902
-0.00(-2.22%)
Jun 25, 2019
0.0303
0.0450
0.0303
0.0450
11,000
+0.00(+0.00%)
Jun 24, 2019
0.0475
0.0475
0.0231
0.0450
47,061
+0.00(+12.50%)
Jun 20, 2019
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Jun 19, 2019
0.0310
0.0350
0.0288
0.0350
79,252
-0.00(-12.50%)
Jun 18, 2019
0.0490
0.0490
0.0340
0.0400
51,400
-0.00(-2.44%)
Jun 17, 2019
0.0410
0.0410
0.0410
0.0410
23,700
-0.01(-13.68%)
Jun 14, 2019
0.0410
0.0480
0.0410
0.0475
15,100
+0.00(+5.56%)
Jun 13, 2019
0.0410
0.0480
0.0410
0.0450
39,400
-0.00(-8.16%)
Jun 12, 2019
0.0475
0.0500
0.0340
0.0490
170,910
+0.00(+8.89%)
Jun 11, 2019
0.0485
0.0485
0.0330
0.0450
140,000
-0.00(-9.09%)
Jun 10, 2019
0.0628
0.0700
0.0311
0.0495
276,300
-0.02(-29.29%)
Jun 07, 2019
0.0300
0.0700
0.0218
0.0700
524,300
+0.04(+133.33%)
Jun 06, 2019
0.0230
0.0300
0.0191
0.0300
420,198
+0.01(+50.00%)
Jun 05, 2019
0.0229
0.0230
0.0200
0.0200
129,150
+0.00(+1.01%)
Jun 03, 2019
0.0198
0.0198
0.0198
0
+0.00(+1.54%)
May 31, 2019
0.0191
0.0229
0.0191
0.0195
88,000
+0.00(+14.04%)
May 30, 2019
0.0171
0.0171
0.0171
0.0171
20,000
-0.00(-12.76%)
May 29, 2019
0.0196
0.0196
0.0183
0.0196
68,500
+0.00(+15.29%)
May 28, 2019
0.0200
0.0200
0.0154
0.0170
190,000
-0.00(-6.08%)
May 24, 2019
0.0200
0.0200
0.0181
0.0181
33,200
-0.00(-21.30%)
May 22, 2019
0.0230
0.0230
0.0230
0
+0.01(+43.75%)
May 21, 2019
0.0131
0.0180
0.0131
0.0160
36,100
-0.00(-18.78%)
May 20, 2019
0.0195
0.0197
0.0195
0.0197
61,250
+0.00(+3.14%)
May 16, 2019
0.0191
0.0191
0.0191
0
+0.00(+3.24%)
May 15, 2019
0.0170
0.0185
0.0170
0.0185
8,675
+0.00(+18.59%)
May 14, 2019
0.0158
0.0158
0.0156
0.0156
665
+0.00(+4.00%)
May 13, 2019
0.0195
0.0195
0.0150
0.0150
22,048
-0.01(-25.00%)
May 10, 2019
0.0190
0.0200
0.0190
0.0200
10,400
+0.00(+0.00%)
May 08, 2019
0.0200
0.0200
0.0200
0
+0.00(+0.50%)
May 07, 2019
0.0199
0.0199
0.0199
0.0199
15,000
-0.00(-0.50%)
May 06, 2019
0.0150
0.0200
0.0150
0.0200
28,000
+0.01(+42.86%)
May 02, 2019
0.0140
0.0140
0.0140
0
-0.00(-17.65%)
May 01, 2019
0.0185
0.0200
0.0170
0.0170
34,000
+0.00(+13.33%)
Apr 30, 2019
0.0150
0.0150
0.0150
0.0150
2,100
+0.00(+0.00%)
Apr 29, 2019
0.0130
0.0150
0.0130
0.0150
109,363
+0.00(+48.51%)
Apr 26, 2019
0.0101
0.0101
0.0101
0.0101
400
-0.01(-43.89%)
Apr 25, 2019
0.0180
0.0180
0.0180
0.0180
156
+0.00(+0.00%)
Apr 24, 2019
0.0180
0.0180
0.0180
0.0180
21,523
+0.00(+0.00%)
Apr 23, 2019
0.0180
0.0180
0.0180
0.0180
500
+0.00(+16.13%)
Apr 22, 2019
0.0200
0.0200
0.0155
0.0155
4,750
-0.00(-22.50%)
Apr 18, 2019
0.0200
0.0200
0.0181
0.0200
60,000
+0.00(+0.00%)
Apr 17, 2019
0.0200
0.0200
0.0200
0.0200
21,785
+0.00(+14.29%)
Apr 15, 2019
0.0175
0.0175
0.0175
0
+0.00(+9.38%)
Apr 12, 2019
0.0200
0.0200
0.0160
0.0160
3,000
+0.00(+6.67%)
Apr 11, 2019
0.0150
0.0150
0.0150
0.0150
2,000
-0.00(-21.05%)
Apr 10, 2019
0.0185
0.0190
0.0185
0.0190
26,145
-0.00(-5.00%)
Apr 09, 2019
0.0170
0.0200
0.0170
0.0200
76,100
+0.00(+14.29%)
Apr 08, 2019
0.0170
0.0175
0.0170
0.0175
22,200
-0.00(-12.50%)
Apr 05, 2019
0.0150
0.0200
0.0150
0.0200
48,000
+0.00(+21.21%)
Apr 04, 2019
0.0165
0.0165
0.0120
0.0165
27,200
+0.00(+0.00%)
Apr 03, 2019
0.0165
0.0165
0.0165
0.0165
2,000
-0.00(-8.33%)
Apr 02, 2019
0.0165
0.0180
0.0165
0.0180
831,279
-0.00(-10.00%)
Apr 01, 2019
0.0200
0.0200
0.0200
0.0200
1,000
+0.00(+0.00%)
Mar 29, 2019
0.0180
0.0200
0.0170
0.0200
577,100
+0.00(+9.29%)
Mar 28, 2019
0.0190
0.0190
0.0175
0.0183
3,650
-0.00(-3.68%)
Mar 27, 2019
0.0190
0.0190
0.0180
0.0190
319,600
+0.00(+0.00%)
Mar 26, 2019
0.0170
0.0190
0.0124
0.0190
1,272,209
+0.00(+1.06%)
Mar 25, 2019
0.0188
0.0188
0.0188
0.0188
33,368
+0.00(+0.00%)
Mar 22, 2019
0.0194
0.0200
0.0188
0.0188
35,000
-0.00(-1.05%)
Mar 21, 2019
0.0189
0.0200
0.0189
0.0190
500,500
-0.00(-5.00%)
Mar 20, 2019
0.0210
0.0210
0.0185
0.0200
95,004
+0.00(+5.26%)
Mar 19, 2019
0.0200
0.0200
0.0190
0.0190
371,377
-0.00(-5.00%)
Mar 18, 2019
0.0200
0.0200
0.0152
0.0200
113,267
+0.00(+0.00%)
Mar 15, 2019
0.0220
0.0250
0.0190
0.0200
354,200
-0.00(-14.89%)
Mar 14, 2019
0.0250
0.0250
0.0235
0.0235
32,901
+0.00(+2.17%)
Mar 13, 2019
0.0255
0.0255
0.0215
0.0230
287,502
+0.00(+0.00%)
Mar 12, 2019
0.0240
0.0260
0.0230
0.0230
315,980
+0.00(+15.00%)
Mar 11, 2019
0.0230
0.0250
0.0200
0.0200
797,578
+0.00(+5.26%)
Mar 08, 2019
0.0231
0.0231
0.0190
0.0190
1,519,200
-0.00(-17.39%)
Mar 07, 2019
0.0230
0.0231
0.0230
0.0230
117,983
-0.00(-6.88%)
Mar 06, 2019
0.0270
0.0270
0.0220
0.0247
86,420
-0.00(-0.80%)
Mar 05, 2019
0.0240
0.0250
0.0215
0.0249
857,311
+0.00(+15.81%)
Mar 04, 2019
0.0215
0.0321
0.0203
0.0215
532,682
-0.00(-1.83%)
Mar 01, 2019
0.0238
0.0238
0.0201
0.0219
836,000
-0.00(-6.81%)
Feb 28, 2019
0.0270
0.0270
0.0217
0.0235
513,838
-0.00(-14.23%)
Feb 27, 2019
0.0320
0.0320
0.0270
0.0274
531,725
-0.00(-15.43%)
Feb 26, 2019
0.0325
0.0390
0.0295
0.0324
609,282
+0.00(+0.62%)
Feb 25, 2019
0.0350
0.0400
0.0300
0.0322
597,843
-0.00(-8.00%)
Feb 22, 2019
0.0400
0.0400
0.0350
0.0350
30,200
-0.00(-11.84%)
Feb 21, 2019
0.0400
0.0400
0.0350
0.0397
399,125
+0.00(+14.41%)
Feb 20, 2019
0.0350
0.0350
0.0347
0.0347
88,418
-0.00(-2.25%)
Feb 19, 2019
0.0500
0.0500
0.0300
0.0355
626,930
-0.00(-11.25%)
Feb 15, 2019
0.0460
0.0460
0.0400
0.0400
263,000
-0.00(-4.76%)
Feb 14, 2019
0.0470
0.0470
0.0386
0.0420
96,700
+0.00(+4.74%)
Feb 13, 2019
0.0438
0.0450
0.0400
0.0401
275,030
-0.00(-8.45%)
Feb 12, 2019
0.0499
0.0499
0.0355
0.0438
642,367
+0.00(+9.23%)
Feb 11, 2019
0.0401
0.0500
0.0400
0.0401
778,242
-0.01(-16.46%)
Feb 08, 2019
0.0550
0.0550
0.0476
0.0480
113,000
-0.00(-7.69%)
Feb 07, 2019
0.0575
0.0600
0.0350
0.0520
608,892
-0.01(-13.33%)
Feb 06, 2019
0.0600
0.0600
0.0600
0.0600
100
+0.00(+9.09%)
Feb 05, 2019
0.0600
0.0600
0.0520
0.0550
60,556
-0.01(-14.06%)
Feb 04, 2019
0.0580
0.0640
0.0520
0.0640
49,847
+0.00(+0.00%)
Feb 01, 2019
0.0800
0.0800
0.0510
0.0640
12,000
+0.01(+11.30%)
Jan 31, 2019
0.0575
0.0575
0.0575
0.0575
1,675
+0.00(+0.00%)
Jan 30, 2019
0.0431
0.0650
0.0431
0.0575
90,440
+0.01(+15.00%)
Jan 29, 2019
0.0710
0.0710
0.0500
0.0500
54,243
-0.01(-23.08%)
Jan 28, 2019
0.0639
0.0650
0.0639
0.0650
2,125
+0.00(+0.00%)
Jan 25, 2019
0.0650
0.0650
0.0650
0.0650
24,600
+0.00(+0.00%)
Jan 24, 2019
0.0650
0.0650
0.0650
0.0650
2,800
+0.01(+18.18%)
Jan 23, 2019
0.0600
0.0600
0.0550
0.0550
40,180
-0.01(-15.38%)
Jan 22, 2019
0.0600
0.0650
0.0600
0.0650
100,380
+0.01(+10.17%)
Jan 18, 2019
0.0600
0.0684
0.0521
0.0590
394,800
-0.01(-15.47%)
Jan 16, 2019
0.0698
0.0698
0.0698
0
+0.00(+7.38%)
Jan 15, 2019
0.0635
0.0720
0.0631
0.0650
144,078
-0.01(-12.04%)
Jan 14, 2019
0.0635
0.0814
0.0635
0.0739
165,200
+0.00(+5.57%)
Jan 11, 2019
0.0815
0.0815
0.0643
0.0700
33,600
-0.01(-14.11%)
Jan 10, 2019
0.0850
0.0850
0.0800
0.0815
17,166
+0.00(+0.00%)
Jan 09, 2019
0.0700
0.0835
0.0700
0.0815
374,189
+0.02(+28.35%)
Jan 08, 2019
0.0700
0.0700
0.0635
0.0635
39,849
+0.00(+5.83%)
Jan 04, 2019
0.0600
0.0600
0.0600
0
-0.01(-7.69%)
Jan 03, 2019
0.0600
0.0650
0.0600
0.0650
32,704
+0.00(+8.15%)
Jan 02, 2019
0.0601
0.0601
0.0601
0.0601
34,208
-0.01(-9.62%)
Dec 31, 2018
0.0600
0.0700
0.0600
0.0665
136,600
+0.01(+10.65%)
Dec 28, 2018
0.0601
0.0675
0.0601
0.0601
8,000
-0.01(-16.30%)
Dec 27, 2018
0.0718
0.0718
0.0718
0.0718
7,500
-0.01(-15.43%)
Dec 26, 2018
0.0750
0.0950
0.0600
0.0849
281,807
+0.00(+6.13%)
Dec 24, 2018
0.0645
0.0800
0.0645
0.0800
52,100
+0.02(+24.03%)
Dec 21, 2018
0.0710
0.0799
0.0500
0.0645
267,700
-0.01(-11.64%)
Dec 20, 2018
0.0720
0.0730
0.0710
0.0730
116,000
-0.01(-14.12%)
Dec 19, 2018
0.0651
0.0850
0.0651
0.0850
143,300
+0.00(+0.00%)
Dec 18, 2018
0.0605
0.0850
0.0605
0.0850
127,428
+0.01(+6.25%)
Dec 17, 2018
0.0700
0.0800
0.0691
0.0800
355,918
+0.02(+31.15%)
Dec 14, 2018
0.0610
0.0700
0.0610
0.0610
21,900
+0.01(+12.75%)
Dec 12, 2018
0.0541
0.0541
0.0541
0
-0.00(-7.04%)
Dec 11, 2018
0.0582
0.0582
0.0582
0.0582
5,000
+0.00(+0.34%)
Dec 07, 2018
0.0580
0.0580
0.0580
0
-0.01(-9.37%)
Dec 06, 2018
0.0700
0.0700
0.0640
0.0640
19,500
-0.00(-0.16%)
Dec 04, 2018
0.0680
0.0680
0.0641
0.0641
49,600
-0.01(-8.43%)
Dec 03, 2018
0.0700
0.0700
0.0700
0.0700
21,286
-0.00(-1.41%)
Nov 30, 2018
0.0642
0.0710
0.0640
0.0710
160,700
+0.01(+16.20%)
Nov 29, 2018
0.0718
0.0718
0.0611
0.0611
65,000
+0.00(+0.16%)
Nov 28, 2018
0.0700
0.0700
0.0610
0.0610
61,726
-0.01(-16.44%)
Nov 27, 2018
0.0622
0.0730
0.0621
0.0730
12,815
+0.01(+17.36%)
Nov 26, 2018
0.0622
0.0622
0.0622
0.0622
3,000
-0.01(-18.27%)
Nov 21, 2018
0.0761
0.0761
0.0761
0
-0.00(-3.06%)
Nov 20, 2018
0.0761
0.0785
0.0761
0.0785
27,825
+0.01(+12.14%)
Nov 19, 2018
0.0750
0.0757
0.0700
0.0700
60,000
-0.01(-6.79%)
Nov 16, 2018
0.0676
0.0751
0.0676
0.0751
20,000
+0.01(+15.54%)
Nov 15, 2018
0.0650
0.0751
0.0650
0.0650
59,738
-0.00(-1.66%)
Nov 14, 2018
0.0661
0.0661
0.0661
0.0661
10,000
-0.01(-13.82%)
Nov 13, 2018
0.0726
0.0767
0.0650
0.0767
22,650
-0.01(-14.78%)
Nov 12, 2018
0.0845
0.0900
0.0845
0.0900
88,600
+0.01(+9.09%)
Nov 09, 2018
0.0845
0.0845
0.0700
0.0825
40,400
+0.00(+3.25%)
Nov 08, 2018
0.0770
0.0799
0.0770
0.0799
72,000
+0.00(+0.00%)
Nov 07, 2018
0.0699
0.0800
0.0699
0.0799
161,381
+0.02(+25.63%)
Nov 05, 2018
0.0636
0.0636
0.0636
0
+0.00(+6.00%)
Nov 02, 2018
0.0600
0.0600
0.0600
0.0600
2,000
+0.00(+1.18%)
Nov 01, 2018
0.0695
0.0695
0.0545
0.0593
21,501
-0.00(-1.17%)
Oct 31, 2018
0.0500
0.0774
0.0460
0.0600
425,850
+0.01(+31.87%)
Oct 29, 2018
0.0455
0.0455
0.0455
0
-0.01(-14.63%)
Oct 26, 2018
0.0533
0.0533
0.0533
0.0533
12,000
+0.01(+16.38%)
Oct 25, 2018
0.0422
0.0458
0.0422
0.0458
20,000
+0.00(+8.79%)
Oct 24, 2018
0.0500
0.0500
0.0421
0.0421
100,700
-0.01(-17.45%)
Oct 23, 2018
0.0600
0.0600
0.0500
0.0510
45,500
+0.01(+21.43%)
Oct 22, 2018
0.0430
0.0430
0.0410
0.0420
22,500
-0.01(-16.00%)
Oct 19, 2018
0.0500
0.0500
0.0500
0.0500
10,000
+0.00(+0.00%)
Oct 18, 2018
0.0500
0.0500
0.0500
0.0500
11,250
+0.01(+11.11%)
Oct 17, 2018
0.0500
0.0500
0.0450
0.0450
20,000
-0.01(-10.00%)
Oct 15, 2018
0.0500
0.0500
0.0500
0
+0.01(+24.69%)
Oct 12, 2018
0.0417
0.0417
0.0401
0.0401
5,000
-0.01(-27.09%)
Oct 11, 2018
0.0550
0.0550
0.0550
0.0550
10,000
+0.00(+0.00%)
Oct 10, 2018
0.0425
0.0550
0.0425
0.0550
55,250
+0.00(+0.00%)
Oct 09, 2018
0.0545
0.0550
0.0530
0.0550
143,600
+0.00(+10.00%)
Oct 08, 2018
0.0500
0.0500
0.0500
0.0500
10,000
+0.01(+25.00%)
Oct 05, 2018
0.0401
0.0430
0.0400
0.0400
417,600
-0.00(-10.71%)
Oct 04, 2018
0.0400
0.0560
0.0400
0.0448
58,800
-0.01(-18.10%)
Oct 02, 2018
0.0547
0.0547
0.0547
0
+0.00(+9.40%)
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.