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
Aleafia Health Inc
(OP:
)
0.0151
UNCHANGED
Last Price
Updated: 3:48 PM EDT, Jul 24, 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 (%)
Sep 30, 2019
0.7680
0.7680
0.7150
0.7170
265,142
-0.02(-2.98%)
Sep 27, 2019
0.6995
0.7400
0.6950
0.7390
229,600
+0.04(+5.15%)
Sep 26, 2019
0.7050
0.7175
0.6910
0.7028
270,874
+0.00(+0.40%)
Sep 25, 2019
0.7200
0.7200
0.6819
0.7000
316,269
-0.01(-0.71%)
Sep 24, 2019
0.6800
0.7326
0.6800
0.7050
535,259
+0.03(+5.15%)
Sep 23, 2019
0.6980
0.7013
0.6500
0.6705
743,906
-0.03(-4.21%)
Sep 20, 2019
0.7000
0.7166
0.6824
0.7000
377,100
-0.01(-1.77%)
Sep 19, 2019
0.7334
0.7360
0.7000
0.7126
113,432
-0.01(-0.78%)
Sep 18, 2019
0.6900
0.7249
0.6861
0.7182
187,353
+0.01(+2.00%)
Sep 17, 2019
0.7205
0.7300
0.6839
0.7041
546,569
-0.03(-3.57%)
Sep 16, 2019
0.7297
0.7600
0.7137
0.7302
411,679
-0.02(-2.26%)
Sep 13, 2019
0.7274
0.7650
0.7120
0.7471
189,200
-0.00(-0.32%)
Sep 12, 2019
0.7500
0.7676
0.7400
0.7495
254,925
-0.01(-1.38%)
Sep 11, 2019
0.7645
0.7900
0.7600
0.7600
327,299
-0.02(-2.56%)
Sep 10, 2019
0.7880
0.7890
0.7700
0.7800
174,088
-0.01(-1.02%)
Sep 09, 2019
0.7835
0.8071
0.7692
0.7880
170,124
-0.00(-0.39%)
Sep 06, 2019
0.7900
0.8020
0.7691
0.7911
234,300
+0.00(+0.03%)
Sep 05, 2019
0.8090
0.8090
0.7579
0.7909
380,062
+0.01(+1.40%)
Sep 04, 2019
0.8011
0.8250
0.7694
0.7800
300,644
+0.00(+0.00%)
Sep 03, 2019
0.7671
0.7860
0.7320
0.7800
180,306
+0.02(+3.17%)
Aug 30, 2019
0.7592
0.7820
0.7412
0.7560
228,700
-0.00(-0.16%)
Aug 29, 2019
0.7950
0.7950
0.7400
0.7572
194,655
-0.00(-0.37%)
Aug 28, 2019
0.7465
0.7658
0.7350
0.7600
216,837
+0.01(+1.12%)
Aug 27, 2019
0.7900
0.7906
0.7431
0.7516
295,161
-0.04(-4.86%)
Aug 26, 2019
0.7686
0.7900
0.7420
0.7900
351,634
+0.02(+2.05%)
Aug 23, 2019
0.7701
0.8020
0.7594
0.7741
513,000
-0.03(-3.54%)
Aug 22, 2019
0.8300
0.8375
0.7645
0.8025
518,461
-0.02(-2.40%)
Aug 21, 2019
0.8000
0.8400
0.8000
0.8222
230,501
-0.01(-0.82%)
Aug 20, 2019
0.8500
0.8540
0.8130
0.8290
200,416
-0.01(-1.60%)
Aug 19, 2019
0.8675
0.8800
0.8341
0.8425
295,269
-0.01(-1.74%)
Aug 16, 2019
0.8200
0.8595
0.8189
0.8574
279,200
+0.03(+3.18%)
Aug 15, 2019
0.8740
0.8860
0.8268
0.8310
415,760
-0.03(-4.02%)
Aug 14, 2019
0.9200
0.9260
0.8560
0.8658
579,829
-0.05(-5.89%)
Aug 13, 2019
0.8890
0.9200
0.8585
0.9200
375,297
+0.05(+5.38%)
Aug 12, 2019
0.9142
0.9310
0.8562
0.8730
450,199
-0.03(-2.95%)
Aug 09, 2019
0.9240
0.9240
0.8800
0.8995
375,500
-0.01(-0.88%)
Aug 08, 2019
0.8440
0.9235
0.8380
0.9075
359,913
+0.06(+7.14%)
Aug 07, 2019
0.8500
0.8630
0.8180
0.8470
185,338
+0.01(+0.62%)
Aug 06, 2019
0.8866
0.9080
0.8276
0.8418
461,930
-0.07(-7.49%)
Aug 05, 2019
0.9400
0.9700
0.8801
0.9100
413,162
-0.03(-3.19%)
Aug 02, 2019
0.8230
0.9434
0.8093
0.9400
526,200
+0.13(+15.76%)
Aug 01, 2019
0.8061
0.8360
0.7950
0.8120
423,207
+0.02(+2.14%)
Jul 31, 2019
0.8195
0.8290
0.7716
0.7950
409,930
-0.02(-2.05%)
Jul 30, 2019
0.8198
0.8420
0.7962
0.8116
251,436
-0.02(-2.63%)
Jul 29, 2019
0.8740
0.8740
0.8181
0.8335
273,217
-0.01(-0.77%)
Jul 26, 2019
0.8477
0.8700
0.8300
0.8400
318,600
-0.01(-1.52%)
Jul 25, 2019
0.8535
0.8760
0.8410
0.8530
366,126
-0.01(-0.70%)
Jul 24, 2019
0.8486
0.8750
0.8400
0.8590
279,910
+0.01(+1.06%)
Jul 23, 2019
0.8600
0.8822
0.8424
0.8500
382,880
-0.03(-3.12%)
Jul 22, 2019
0.9090
0.9180
0.8700
0.8774
438,267
-0.02(-2.28%)
Jul 19, 2019
0.8680
0.9100
0.8680
0.8979
143,900
+0.01(+0.89%)
Jul 18, 2019
0.9200
0.9405
0.8665
0.8900
356,451
-0.03(-2.85%)
Jul 17, 2019
0.8918
0.9283
0.8918
0.9161
219,290
-0.00(-0.32%)
Jul 16, 2019
0.9500
0.9520
0.9045
0.9190
197,962
-0.01(-0.63%)
Jul 15, 2019
0.9350
0.9639
0.9067
0.9248
499,106
+0.03(+3.46%)
Jul 12, 2019
0.9440
0.9457
0.8845
0.8939
559,100
-0.02(-1.75%)
Jul 11, 2019
0.9400
0.9740
0.9000
0.9098
587,715
+0.01(+1.09%)
Jul 10, 2019
0.8600
0.9000
0.8490
0.9000
362,624
+0.04(+4.65%)
Jul 09, 2019
0.8945
0.8990
0.8475
0.8600
514,846
-0.04(-4.34%)
Jul 08, 2019
0.9700
0.9820
0.8730
0.8990
618,355
-0.05(-5.44%)
Jul 05, 2019
0.9380
0.9950
0.9334
0.9507
406,600
-0.05(-5.43%)
Jul 03, 2019
1.070
1.080
1.000
1.005
425,600
-0.04(-4.17%)
Jul 02, 2019
1.060
1.080
1.017
1.049
389,619
-0.02(-1.96%)
Jul 01, 2019
1.030
1.090
1.030
1.070
761,452
+0.06(+5.45%)
Jun 28, 2019
1.070
1.090
1.000
1.015
972,100
-0.05(-4.27%)
Jun 27, 2019
1.020
1.100
0.9500
1.060
1,499,160
+0.14(+14.59%)
Jun 26, 2019
0.7150
0.9360
0.7100
0.9250
1,387,646
+0.19(+25.51%)
Jun 25, 2019
0.7587
0.8009
0.7370
0.7370
897,217
-0.08(-9.44%)
Jun 24, 2019
0.8260
0.8700
0.8100
0.8138
519,660
-0.05(-5.37%)
Jun 21, 2019
0.8860
0.8950
0.8500
0.8600
609,700
-0.04(-4.87%)
Jun 20, 2019
0.9200
0.9500
0.8907
0.9040
516,336
-0.03(-3.26%)
Jun 19, 2019
0.9120
0.9560
0.9120
0.9345
347,353
-0.01(-1.22%)
Jun 18, 2019
0.9500
0.9640
0.9385
0.9460
334,347
-0.00(-0.42%)
Jun 17, 2019
0.9900
1.000
0.9361
0.9500
359,351
-0.02(-1.73%)
Jun 14, 2019
0.9725
0.9888
0.9400
0.9667
340,600
-0.00(-0.34%)
Jun 13, 2019
0.9900
1.024
0.9579
0.9700
467,792
-0.03(-2.61%)
Jun 12, 2019
1.000
1.030
0.9730
0.9960
253,484
-0.01(-1.16%)
Jun 11, 2019
1.030
1.050
0.9900
1.008
313,297
-0.02(-2.07%)
Jun 10, 2019
1.065
1.090
1.010
1.029
635,611
+0.04(+4.09%)
Jun 07, 2019
0.9820
1.020
0.9800
0.9886
554,600
-0.00(-0.09%)
Jun 06, 2019
1.013
1.060
0.9700
0.9895
728,804
-0.07(-6.65%)
Jun 05, 2019
1.060
1.139
1.060
1.060
210,454
-0.02(-1.85%)
Jun 04, 2019
1.040
1.080
1.010
1.080
292,546
+0.05(+4.35%)
Jun 03, 2019
1.130
1.130
1.020
1.035
401,842
-0.04(-3.27%)
May 31, 2019
1.100
1.120
1.050
1.070
640,800
-0.03(-2.73%)
May 30, 2019
1.145
1.150
1.090
1.100
187,864
-0.02(-1.82%)
May 29, 2019
1.180
1.180
1.070
1.120
286,994
-0.01(-0.85%)
May 28, 2019
1.140
1.180
1.117
1.130
317,555
-0.05(-4.24%)
May 24, 2019
1.200
1.200
1.120
1.180
303,100
+0.03(+2.61%)
May 23, 2019
1.220
1.250
1.130
1.150
410,461
-0.07(-5.75%)
May 22, 2019
1.250
1.280
1.209
1.220
448,968
-0.01(-0.80%)
May 21, 2019
1.250
1.250
1.200
1.230
757,706
-0.01(-0.81%)
May 20, 2019
1.215
1.250
1.200
1.240
271,360
+0.03(+2.48%)
May 17, 2019
1.150
1.230
1.150
1.210
343,700
+0.04(+3.42%)
May 16, 2019
1.218
1.220
1.170
1.170
320,287
-0.04(-3.62%)
May 15, 2019
1.198
1.260
1.150
1.214
596,529
-0.00(-0.06%)
May 14, 2019
1.240
1.300
1.210
1.215
429,963
-0.03(-2.32%)
May 13, 2019
1.320
1.330
1.230
1.244
658,258
-0.07(-4.99%)
May 10, 2019
1.280
1.323
1.220
1.309
1,771,400
+0.04(+3.32%)
May 09, 2019
1.300
1.330
1.230
1.267
833,209
+0.03(+2.18%)
May 08, 2019
1.350
1.375
1.195
1.240
870,582
-0.04(-2.96%)
May 07, 2019
1.250
1.311
1.220
1.278
1,155,819
+0.06(+4.90%)
May 06, 2019
1.040
1.220
0.9900
1.218
1,317,603
+0.19(+18.97%)
May 03, 2019
1.035
1.060
0.9935
1.024
397,300
-0.02(-1.56%)
May 02, 2019
1.055
1.100
0.9979
1.040
806,776
-0.03(-2.80%)
May 01, 2019
1.130
1.153
1.066
1.070
640,558
-0.06(-5.31%)
Apr 30, 2019
1.180
1.200
1.096
1.130
690,610
-0.04(-3.29%)
Apr 29, 2019
1.170
1.250
1.124
1.169
790,679
-0.02(-1.81%)
Apr 26, 2019
1.200
1.210
1.162
1.190
308,600
+0.00(+0.06%)
Apr 25, 2019
1.230
1.247
1.159
1.189
669,036
-0.03(-2.52%)
Apr 24, 2019
1.280
1.280
1.197
1.220
544,592
-0.03(-2.67%)
Apr 23, 2019
1.350
1.360
1.247
1.254
682,032
-0.07(-5.04%)
Apr 22, 2019
1.330
1.390
1.310
1.320
770,973
-0.02(-1.46%)
Apr 18, 2019
1.260
1.350
1.250
1.339
880,600
+0.11(+8.90%)
Apr 17, 2019
1.192
1.233
1.150
1.230
481,793
+0.09(+7.89%)
Apr 16, 2019
1.170
1.250
1.135
1.140
711,952
-0.02(-1.72%)
Apr 15, 2019
1.251
1.275
1.130
1.160
840,633
-0.09(-7.10%)
Apr 12, 2019
1.270
1.306
1.248
1.249
343,800
-0.01(-0.90%)
Apr 11, 2019
1.295
1.330
1.237
1.260
570,836
-0.03(-2.33%)
Apr 10, 2019
1.280
1.338
1.250
1.290
386,521
-0.05(-3.73%)
Apr 09, 2019
1.330
1.360
1.235
1.340
787,224
+0.01(+0.49%)
Apr 08, 2019
1.405
1.440
1.320
1.333
769,690
-0.08(-5.77%)
Apr 05, 2019
1.423
1.460
1.390
1.415
311,400
-0.01(-0.83%)
Apr 04, 2019
1.418
1.450
1.403
1.427
292,774
+0.02(+1.55%)
Apr 03, 2019
1.414
1.450
1.398
1.405
504,379
-0.01(-1.06%)
Apr 02, 2019
1.400
1.423
1.387
1.420
384,570
+0.01(+0.48%)
Apr 01, 2019
1.490
1.490
1.350
1.413
667,984
-0.01(-0.48%)
Mar 29, 2019
1.464
1.470
1.400
1.420
428,500
-0.03(-2.07%)
Mar 28, 2019
1.500
1.500
1.410
1.450
369,946
-0.05(-3.55%)
Mar 27, 2019
1.517
1.570
1.430
1.503
552,836
+0.01(+0.35%)
Mar 26, 2019
1.448
1.550
1.300
1.498
957,541
+0.05(+3.72%)
Mar 25, 2019
1.560
1.575
1.409
1.444
1,196,049
-0.12(-7.40%)
Mar 22, 2019
1.640
1.650
1.548
1.560
828,600
-0.08(-4.90%)
Mar 21, 2019
1.710
1.790
1.613
1.640
707,223
-0.06(-3.53%)
Mar 20, 2019
1.824
1.880
1.655
1.700
788,697
-0.10(-5.56%)
Mar 19, 2019
1.731
1.832
1.680
1.800
986,105
+0.09(+5.26%)
Mar 18, 2019
1.727
1.780
1.674
1.710
665,613
+0.01(+0.78%)
Mar 15, 2019
1.760
1.760
1.667
1.697
515,800
-0.01(-0.78%)
Mar 14, 2019
1.646
1.730
1.620
1.710
533,136
+0.05(+3.01%)
Mar 13, 2019
1.690
1.720
1.616
1.660
521,168
-0.03(-1.78%)
Mar 12, 2019
1.790
1.790
1.670
1.690
282,001
-0.01(-0.59%)
Mar 11, 2019
1.770
1.770
1.680
1.700
297,742
-0.01(-0.58%)
Mar 08, 2019
1.750
1.750
1.650
1.710
292,000
-0.02(-1.07%)
Mar 07, 2019
1.755
1.810
1.680
1.728
470,490
-0.00(-0.09%)
Mar 06, 2019
1.835
1.880
1.705
1.730
328,050
-0.11(-5.94%)
Mar 05, 2019
1.721
1.840
1.680
1.839
437,920
+0.10(+5.90%)
Mar 04, 2019
1.808
1.860
1.690
1.737
696,211
-0.06(-3.15%)
Mar 01, 2019
1.880
1.930
1.750
1.793
521,800
-0.10(-5.05%)
Feb 28, 2019
1.908
1.960
1.870
1.889
264,803
-0.02(-0.87%)
Feb 27, 2019
1.960
1.980
1.820
1.905
518,788
-0.07(-3.72%)
Feb 26, 2019
2.000
2.020
1.950
1.979
446,030
-0.02(-0.86%)
Feb 25, 2019
1.957
2.020
1.939
1.996
837,123
+0.07(+3.65%)
Feb 22, 2019
1.967
2.000
1.871
1.926
561,700
+0.02(+0.82%)
Feb 21, 2019
1.810
1.920
1.735
1.910
357,255
+0.12(+6.70%)
Feb 20, 2019
1.825
1.825
1.757
1.790
299,325
-0.01(-0.56%)
Feb 19, 2019
1.796
1.830
1.750
1.800
326,597
+0.01(+0.80%)
Feb 15, 2019
1.788
1.830
1.730
1.786
575,200
+0.07(+3.83%)
Feb 14, 2019
1.813
1.860
1.717
1.720
413,278
-0.10(-5.24%)
Feb 13, 2019
1.740
1.850
1.740
1.815
480,223
+0.12(+6.78%)
Feb 12, 2019
1.611
1.772
1.550
1.700
638,372
+0.09(+5.59%)
Feb 11, 2019
1.820
1.820
1.596
1.610
678,390
-0.13(-7.47%)
Feb 08, 2019
1.860
1.930
1.670
1.740
930,500
-0.15(-7.85%)
Feb 07, 2019
1.881
1.950
1.767
1.888
686,636
-0.08(-3.94%)
Feb 06, 2019
2.060
2.130
1.853
1.966
1,056,989
-0.13(-6.30%)
Feb 05, 2019
2.070
2.230
1.993
2.098
1,709,400
+0.10(+4.90%)
Feb 04, 2019
2.000
2.050
1.908
2.000
1,444,046
+0.09(+4.79%)
Feb 01, 2019
1.735
1.920
1.703
1.909
1,387,400
+0.20(+11.80%)
Jan 31, 2019
1.715
1.750
1.670
1.707
553,124
-0.02(-1.08%)
Jan 30, 2019
1.744
1.790
1.660
1.726
522,520
+0.02(+1.21%)
Jan 29, 2019
1.687
1.740
1.500
1.705
1,310,065
+0.07(+3.97%)
Jan 28, 2019
1.661
1.840
1.610
1.640
1,944,053
+0.05(+3.14%)
Jan 25, 2019
1.400
1.600
1.350
1.590
1,905,000
+0.27(+20.59%)
Jan 24, 2019
1.240
1.330
1.238
1.319
817,233
+0.09(+7.20%)
Jan 23, 2019
1.200
1.270
1.200
1.230
455,943
+0.00(+0.00%)
Jan 22, 2019
1.337
1.380
1.217
1.230
277,264
+0.00(+0.00%)
Jan 18, 2019
1.275
1.300
1.220
1.230
293,700
-0.01(-0.49%)
Jan 17, 2019
1.241
1.250
1.208
1.236
185,933
+0.01(+0.50%)
Jan 16, 2019
1.220
1.230
1.170
1.230
200,204
+0.04(+3.54%)
Jan 15, 2019
1.230
1.243
1.188
1.188
326,404
-0.04(-3.41%)
Jan 14, 2019
1.246
1.254
1.194
1.230
371,926
+0.01(+1.15%)
Jan 11, 2019
1.241
1.320
1.160
1.216
703,300
-0.03(-2.72%)
Jan 10, 2019
1.076
1.280
1.050
1.250
940,718
+0.18(+16.82%)
Jan 09, 2019
1.050
1.079
1.010
1.070
318,861
+0.05(+4.90%)
Jan 08, 2019
1.042
1.050
1.000
1.020
162,827
-0.00(-0.06%)
Jan 07, 2019
1.067
1.090
1.020
1.021
496,662
-0.03(-2.80%)
Jan 04, 2019
1.030
1.060
1.020
1.050
253,700
+0.04(+3.96%)
Jan 03, 2019
1.054
1.060
1.000
1.010
179,278
-0.02(-1.94%)
Jan 02, 2019
1.090
1.090
1.019
1.030
211,284
-0.02(-1.90%)
Dec 31, 2018
1.067
1.080
1.010
1.050
223,400
+0.01(+0.96%)
Dec 28, 2018
0.9653
1.040
0.9440
1.040
301,600
+0.06(+6.19%)
Dec 27, 2018
1.000
1.020
0.9500
0.9794
180,333
-0.08(-7.60%)
Dec 26, 2018
0.9301
1.060
0.9300
1.060
120,694
+0.08(+8.05%)
Dec 24, 2018
0.9214
1.012
0.8630
0.9810
236,700
+0.03(+3.59%)
Dec 21, 2018
0.9910
1.010
0.9100
0.9470
204,200
-0.01(-0.81%)
Dec 20, 2018
1.055
1.069
0.9044
0.9547
476,871
-0.08(-7.31%)
Dec 19, 2018
1.080
1.120
1.010
1.030
241,135
-0.03(-2.83%)
Dec 18, 2018
1.085
1.096
1.000
1.060
517,201
-0.03(-2.75%)
Dec 17, 2018
1.150
1.160
1.062
1.090
187,443
-0.03(-2.68%)
Dec 14, 2018
1.169
1.200
1.060
1.120
147,600
-0.06(-5.08%)
Dec 13, 2018
1.088
1.190
1.000
1.180
267,116
+0.12(+11.32%)
Dec 12, 2018
1.127
1.140
1.000
1.060
156,644
-0.05(-4.30%)
Dec 11, 2018
1.131
1.160
1.052
1.108
313,898
+0.02(+1.61%)
Dec 10, 2018
1.172
1.230
1.070
1.090
179,875
-0.09(-7.29%)
Dec 07, 2018
1.100
1.200
1.100
1.176
313,900
+0.12(+11.37%)
Dec 06, 2018
1.050
1.100
1.000
1.056
314,376
-0.09(-8.22%)
Dec 04, 2018
0.9650
1.210
0.9500
1.150
529,000
+0.09(+8.52%)
Dec 03, 2018
1.295
1.360
1.015
1.060
854,949
-0.24(-18.39%)
Nov 30, 2018
1.440
1.480
1.282
1.299
388,200
-0.14(-9.81%)
Nov 29, 2018
1.510
1.530
1.440
1.440
177,081
-0.06(-4.27%)
Nov 28, 2018
1.490
1.550
1.490
1.504
164,002
-0.02(-1.20%)
Nov 27, 2018
1.534
1.550
1.460
1.523
168,044
-0.01(-0.48%)
Nov 26, 2018
1.654
1.690
1.500
1.530
321,865
-0.04(-2.28%)
Nov 23, 2018
1.544
1.580
1.523
1.566
125,800
-0.04(-2.75%)
Nov 21, 2018
1.610
1.610
1.610
0
+0.10(+6.62%)
Nov 20, 2018
1.426
1.580
1.400
1.510
242,336
-0.08(-5.05%)
Nov 19, 2018
1.570
1.611
1.480
1.590
214,083
+0.05(+3.27%)
Nov 16, 2018
1.654
1.672
1.540
1.540
172,900
-0.06(-3.61%)
Nov 15, 2018
1.432
1.690
1.400
1.598
325,414
+0.15(+10.38%)
Nov 14, 2018
1.516
1.540
1.400
1.447
411,109
-0.09(-6.02%)
Nov 13, 2018
1.520
1.610
1.450
1.540
322,976
+0.00(+0.00%)
Nov 12, 2018
1.708
1.770
1.520
1.540
376,087
-0.17(-9.84%)
Nov 09, 2018
1.860
1.860
1.660
1.708
457,000
-0.15(-8.27%)
Nov 08, 2018
1.927
1.980
1.790
1.862
390,384
-0.09(-4.78%)
Nov 07, 2018
2.046
2.072
1.860
1.955
966,460
-0.11(-5.54%)
Nov 06, 2018
2.145
2.181
2.020
2.070
468,569
-0.02(-0.79%)
Nov 05, 2018
2.099
2.350
2.053
2.087
887,365
+0.03(+1.59%)
Nov 02, 2018
1.717
2.100
1.690
2.054
724,500
+0.37(+21.97%)
Nov 01, 2018
1.718
1.720
1.608
1.684
240,127
+0.05(+2.90%)
Oct 31, 2018
1.554
1.680
1.495
1.637
367,178
+0.12(+7.59%)
Oct 30, 2018
1.510
1.574
1.431
1.521
385,423
+0.02(+1.20%)
Oct 29, 2018
1.700
1.803
1.430
1.503
877,739
-0.17(-10.42%)
Oct 26, 2018
1.655
1.739
1.580
1.678
427,100
-0.00(-0.12%)
Oct 25, 2018
1.730
1.755
1.511
1.680
533,741
-0.02(-1.18%)
Oct 24, 2018
1.820
1.920
1.640
1.700
639,124
-0.03(-1.67%)
Oct 23, 2018
1.480
1.956
1.311
1.729
2,066,835
-0.12(-6.55%)
Oct 22, 2018
2.250
2.373
1.819
1.850
1,962,661
-0.43(-19.03%)
Oct 19, 2018
2.500
2.500
2.180
2.285
1,180,300
-0.16(-6.40%)
Oct 18, 2018
2.565
2.630
2.420
2.441
615,075
-0.11(-4.26%)
Oct 17, 2018
2.440
2.620
2.300
2.550
1,142,905
-0.10(-3.64%)
Oct 16, 2018
2.870
3.048
2.483
2.646
3,600,738
-0.04(-1.64%)
Oct 15, 2018
2.450
2.700
2.390
2.690
1,744,589
+0.34(+14.47%)
Oct 12, 2018
2.333
2.390
2.277
2.350
682,500
+0.08(+3.52%)
Oct 11, 2018
2.311
2.370
2.240
2.270
582,850
-0.11(-4.62%)
Oct 10, 2018
2.450
2.490
2.297
2.380
1,197,009
-0.05(-2.15%)
Oct 09, 2018
2.467
2.680
2.399
2.432
1,702,245
-0.28(-10.24%)
Oct 08, 2018
2.440
2.760
2.400
2.710
2,748,977
+0.39(+16.84%)
Oct 05, 2018
2.350
2.380
2.246
2.320
707,100
-0.04(-1.72%)
Oct 04, 2018
2.450
2.520
2.193
2.360
1,464,371
-0.05(-2.02%)
Oct 03, 2018
2.458
2.500
2.280
2.409
1,143,454
-0.03(-1.29%)
Oct 02, 2018
2.548
2.650
2.366
2.440
1,552,378
+0.03(+1.24%)
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.