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
Endocan Corp
(OP:
ENDO
)
0.0001
UNCHANGED
Last Price
Updated: 2:54 PM EST, Dec 18, 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 (%)
Jan 31, 2020
0.0022
0.0025
0.0022
0.0023
41,000
-0.00(-11.54%)
Jan 30, 2020
0.0022
0.0026
0.0022
0.0026
16,005
-0.00(-13.33%)
Jan 29, 2020
0.0030
0.0030
0.0030
0.0030
70,000
+0.00(+0.00%)
Jan 28, 2020
0.0030
0.0030
0.0030
0.0030
804
+0.00(+30.43%)
Jan 27, 2020
0.0025
0.0025
0.0023
0.0023
76,390
-0.00(-17.86%)
Jan 24, 2020
0.0040
0.0040
0.0025
0.0028
155,000
-0.00(-30.00%)
Jan 23, 2020
0.0028
0.0040
0.0028
0.0040
784,000
+0.00(+42.86%)
Jan 22, 2020
0.0034
0.0034
0.0026
0.0028
259,425
+0.00(+0.00%)
Jan 21, 2020
0.0025
0.0033
0.0025
0.0028
100,078
+0.00(+0.00%)
Jan 17, 2020
0.0029
0.0030
0.0028
0.0028
1,107,100
-0.00(-6.67%)
Jan 16, 2020
0.0040
0.0040
0.0028
0.0030
548,735
-0.00(-23.08%)
Jan 15, 2020
0.0039
0.0039
0.0025
0.0039
69,100
+0.00(+44.44%)
Jan 14, 2020
0.0027
0.0027
0.0027
0.0027
43,927
-0.00(-3.57%)
Jan 13, 2020
0.0029
0.0029
0.0025
0.0028
132,275
-0.00(-3.45%)
Jan 10, 2020
0.0029
0.0029
0.0029
0.0029
10,000
-0.00(-3.33%)
Jan 09, 2020
0.0031
0.0031
0.0029
0.0030
570,876
-0.00(-9.09%)
Jan 08, 2020
0.0036
0.0036
0.0033
0.0033
174,600
+0.00(+3.12%)
Jan 07, 2020
0.0031
0.0039
0.0030
0.0032
740,674
-0.00(-3.03%)
Jan 06, 2020
0.0031
0.0033
0.0031
0.0033
24,160
-0.00(-15.38%)
Jan 03, 2020
0.0029
0.0039
0.0029
0.0039
76,200
+0.00(+18.18%)
Dec 31, 2019
0.0033
0.0033
0.0033
0
-0.00(-5.71%)
Dec 30, 2019
0.0033
0.0037
0.0033
0.0035
72,625
+0.00(+0.00%)
Dec 27, 2019
0.0035
0.0040
0.0035
0.0035
72,200
-0.00(-12.50%)
Dec 26, 2019
0.0050
0.0050
0.0034
0.0040
63,239
+0.00(+14.29%)
Dec 24, 2019
0.0040
0.0050
0.0035
0.0035
75,100
-0.00(-18.60%)
Dec 23, 2019
0.0033
0.0043
0.0033
0.0043
11,500
+0.00(+7.50%)
Dec 20, 2019
0.0035
0.0050
0.0035
0.0040
21,600
+0.00(+14.29%)
Dec 19, 2019
0.0036
0.0043
0.0035
0.0035
117,575
-0.00(-12.50%)
Dec 18, 2019
0.0040
0.0043
0.0040
0.0040
21,480
-0.00(-4.76%)
Dec 17, 2019
0.0042
0.0050
0.0042
0.0042
533,896
-0.00(-4.55%)
Dec 16, 2019
0.0042
0.0050
0.0042
0.0044
582,200
+0.00(+4.76%)
Dec 13, 2019
0.0044
0.0046
0.0042
0.0042
74,500
+0.00(+0.00%)
Dec 12, 2019
0.0043
0.0060
0.0030
0.0042
3,232,737
+0.00(+16.67%)
Dec 11, 2019
0.0029
0.0036
0.0025
0.0036
315,250
+0.00(+24.14%)
Dec 10, 2019
0.0035
0.0040
0.0029
0.0029
104,100
-0.00(-17.14%)
Dec 09, 2019
0.0030
0.0035
0.0030
0.0035
6,310
+0.00(+12.90%)
Dec 06, 2019
0.0032
0.0032
0.0031
0.0031
40,100
-0.00(-31.11%)
Dec 05, 2019
0.0036
0.0045
0.0032
0.0045
59,865
+0.00(+36.36%)
Dec 04, 2019
0.0031
0.0042
0.0031
0.0033
54,675
+0.00(+6.45%)
Dec 03, 2019
0.0031
0.0045
0.0031
0.0031
32,397
-0.00(-24.39%)
Dec 02, 2019
0.0045
0.0049
0.0031
0.0041
935,428
-0.00(-8.89%)
Nov 29, 2019
0.0045
0.0045
0.0045
0.0045
1,500
+0.00(+28.57%)
Nov 27, 2019
0.0036
0.0050
0.0032
0.0035
431,400
+0.00(+2.94%)
Nov 26, 2019
0.0036
0.0036
0.0030
0.0034
574,715
-0.00(-5.56%)
Nov 25, 2019
0.0032
0.0039
0.0032
0.0036
32,095
+0.00(+2.86%)
Nov 22, 2019
0.0031
0.0041
0.0031
0.0035
212,000
+0.00(+6.06%)
Nov 21, 2019
0.0045
0.0045
0.0031
0.0033
115,355
-0.00(-23.26%)
Nov 20, 2019
0.0031
0.0043
0.0031
0.0043
78,021
+0.00(+34.37%)
Nov 19, 2019
0.0040
0.0040
0.0032
0.0032
252,456
-0.00(-17.95%)
Nov 18, 2019
0.0038
0.0049
0.0027
0.0039
137,173
-0.00(-2.50%)
Nov 15, 2019
0.0044
0.0050
0.0040
0.0040
128,800
+0.00(+0.00%)
Nov 14, 2019
0.0045
0.0050
0.0040
0.0040
19,035
-0.00(-20.00%)
Nov 13, 2019
0.0040
0.0054
0.0040
0.0050
568,911
+0.00(+25.00%)
Nov 12, 2019
0.0032
0.0040
0.0032
0.0040
201,003
+0.00(+2.56%)
Nov 11, 2019
0.0036
0.0040
0.0036
0.0039
242,923
+0.00(+21.87%)
Nov 08, 2019
0.0032
0.0038
0.0032
0.0032
147,600
-0.00(-15.79%)
Nov 07, 2019
0.0035
0.0048
0.0030
0.0038
2,182,893
+0.00(+8.57%)
Nov 06, 2019
0.0035
0.0035
0.0027
0.0035
1,616,100
-0.00(-27.08%)
Nov 05, 2019
0.0031
0.0048
0.0023
0.0048
1,329,047
+0.00(+33.33%)
Nov 04, 2019
0.0036
0.0040
0.0033
0.0036
2,233,097
-0.00(-34.55%)
Nov 01, 2019
0.0075
0.0075
0.0040
0.0055
109,600
-0.00(-21.43%)
Oct 31, 2019
0.0036
0.0070
0.0036
0.0070
72,000
+0.00(+40.00%)
Oct 30, 2019
0.0062
0.0062
0.0050
0.0050
5,185
+0.00(+0.00%)
Oct 29, 2019
0.0050
0.0068
0.0050
0.0050
119,688
-0.00(-9.09%)
Oct 28, 2019
0.0055
0.0056
0.0055
0.0055
23,700
+0.00(+10.00%)
Oct 25, 2019
0.0032
0.0050
0.0032
0.0050
134,100
+0.00(+28.21%)
Oct 24, 2019
0.0032
0.0039
0.0032
0.0039
89,000
+0.00(+21.87%)
Oct 23, 2019
0.0032
0.0032
0.0032
0.0032
1,000
+0.00(+0.00%)
Oct 22, 2019
0.0036
0.0036
0.0032
0.0032
44,900
+0.00(+0.00%)
Oct 21, 2019
0.0033
0.0040
0.0030
0.0032
419,576
-0.00(-28.89%)
Oct 18, 2019
0.0044
0.0045
0.0044
0.0045
15,000
+0.00(+25.00%)
Oct 17, 2019
0.0034
0.0037
0.0034
0.0036
838,000
-0.00(-12.20%)
Oct 16, 2019
0.0034
0.0049
0.0034
0.0041
16,850
+0.00(+7.89%)
Oct 15, 2019
0.0037
0.0038
0.0035
0.0038
61,000
+0.00(+8.57%)
Oct 14, 2019
0.0034
0.0037
0.0030
0.0035
24,000
+0.00(+16.67%)
Oct 11, 2019
0.0035
0.0035
0.0030
0.0030
30,000
-0.00(-3.23%)
Oct 10, 2019
0.0031
0.0039
0.0031
0.0031
42,064
-0.00(-11.43%)
Oct 09, 2019
0.0034
0.0038
0.0033
0.0035
318,567
+0.00(+6.06%)
Oct 08, 2019
0.0042
0.0042
0.0033
0.0033
330,039
-0.00(-25.00%)
Oct 07, 2019
0.0032
0.0055
0.0031
0.0044
533,622
+0.00(+12.82%)
Oct 04, 2019
0.0039
0.0039
0.0039
0.0039
14,400
+0.00(+0.00%)
Oct 03, 2019
0.0047
0.0047
0.0030
0.0039
40,150
-0.00(-17.02%)
Oct 02, 2019
0.0050
0.0056
0.0047
0.0047
177,020
-0.00(-6.00%)
Oct 01, 2019
0.0051
0.0051
0.0050
0.0050
40,499
+0.00(+0.00%)
Sep 30, 2019
0.0051
0.0060
0.0050
0.0050
143,245
-0.00(-16.67%)
Sep 27, 2019
0.0051
0.0060
0.0051
0.0060
7,000
+0.00(+17.65%)
Sep 26, 2019
0.0060
0.0060
0.0051
0.0051
12,453
-0.00(-15.00%)
Sep 25, 2019
0.0063
0.0063
0.0060
0.0060
4,600
+0.00(+0.00%)
Sep 24, 2019
0.0077
0.0077
0.0060
0.0060
82,350
+0.00(+0.00%)
Sep 23, 2019
0.0060
0.0060
0.0060
0.0060
1,100
+0.00(+0.00%)
Sep 20, 2019
0.0061
0.0061
0.0060
0.0060
20,000
-0.00(-22.08%)
Sep 19, 2019
0.0055
0.0077
0.0055
0.0077
36,178
+0.00(+6.94%)
Sep 18, 2019
0.0077
0.0077
0.0062
0.0072
19,500
+0.00(+4.35%)
Sep 17, 2019
0.0066
0.0077
0.0051
0.0069
214,382
+0.00(+25.45%)
Sep 16, 2019
0.0063
0.0063
0.0055
0.0055
204,808
-0.00(-9.84%)
Sep 13, 2019
0.0064
0.0064
0.0061
0.0061
5,100
+0.00(+19.61%)
Sep 12, 2019
0.0051
0.0051
0.0051
0.0051
1,000
-0.00(-20.31%)
Sep 11, 2019
0.0064
0.0064
0.0064
0.0064
10,000
+0.00(+0.00%)
Sep 10, 2019
0.0060
0.0066
0.0051
0.0064
239,412
+0.00(+18.52%)
Sep 09, 2019
0.0058
0.0060
0.0054
0.0054
31,000
+0.00(+1.89%)
Sep 06, 2019
0.0055
0.0059
0.0051
0.0053
43,700
-0.00(-3.64%)
Sep 05, 2019
0.0050
0.0055
0.0050
0.0055
3,900
-0.00(-5.17%)
Sep 04, 2019
0.0051
0.0058
0.0051
0.0058
80,500
+0.00(+13.73%)
Sep 03, 2019
0.0051
0.0051
0.0050
0.0051
13,960
-0.00(-1.92%)
Aug 30, 2019
0.0053
0.0053
0.0051
0.0052
24,000
+0.00(+1.96%)
Aug 27, 2019
0.0051
0.0051
0.0051
0
-0.00(-1.92%)
Aug 26, 2019
0.0060
0.0067
0.0051
0.0052
137,101
-0.00(-10.34%)
Aug 23, 2019
0.0055
0.0058
0.0055
0.0058
3,400
+0.00(+5.45%)
Aug 22, 2019
0.0051
0.0060
0.0051
0.0055
30,344
-0.00(-12.70%)
Aug 21, 2019
0.0060
0.0063
0.0049
0.0063
18,761
+0.00(+6.78%)
Aug 20, 2019
0.0055
0.0059
0.0050
0.0059
116,907
-0.00(-1.67%)
Aug 19, 2019
0.0056
0.0061
0.0050
0.0060
76,850
+0.00(+3.45%)
Aug 16, 2019
0.0060
0.0060
0.0058
0.0058
10,900
+0.00(+16.00%)
Aug 15, 2019
0.0067
0.0067
0.0050
0.0050
141,650
-0.00(-25.37%)
Aug 14, 2019
0.0051
0.0067
0.0051
0.0067
25,607
+0.00(+34.00%)
Aug 13, 2019
0.0052
0.0055
0.0050
0.0050
190,914
-0.00(-5.66%)
Aug 12, 2019
0.0064
0.0064
0.0052
0.0053
212,110
-0.00(-17.19%)
Aug 09, 2019
0.0068
0.0068
0.0063
0.0064
45,000
+0.00(+18.52%)
Aug 08, 2019
0.0067
0.0067
0.0052
0.0054
352,433
-0.00(-20.59%)
Aug 07, 2019
0.0055
0.0068
0.0053
0.0068
94,000
+0.00(+25.93%)
Aug 06, 2019
0.0068
0.0068
0.0054
0.0054
9,000
-0.00(-12.90%)
Aug 05, 2019
0.0062
0.0062
0.0059
0.0062
6,450
+0.00(+3.33%)
Aug 02, 2019
0.0058
0.0062
0.0052
0.0060
181,000
+0.00(+7.14%)
Aug 01, 2019
0.0059
0.0062
0.0056
0.0056
30,050
-0.00(-5.08%)
Jul 31, 2019
0.0058
0.0065
0.0058
0.0059
164,739
-0.00(-1.67%)
Jul 30, 2019
0.0072
0.0072
0.0056
0.0060
62,555
-0.00(-9.09%)
Jul 29, 2019
0.0072
0.0072
0.0060
0.0066
21,493
+0.00(+6.45%)
Jul 26, 2019
0.0062
0.0062
0.0062
0.0062
2,500
+0.00(+3.33%)
Jul 25, 2019
0.0060
0.0060
0.0060
0.0060
22,365
+0.00(+0.00%)
Jul 24, 2019
0.0061
0.0061
0.0060
0.0060
11,811
-0.00(-1.64%)
Jul 23, 2019
0.0080
0.0080
0.0061
0.0061
619,460
-0.00(-23.75%)
Jul 22, 2019
0.0056
0.0080
0.0056
0.0080
233,583
+0.00(+23.08%)
Jul 19, 2019
0.0063
0.0065
0.0063
0.0065
4,200
-0.00(-13.33%)
Jul 18, 2019
0.0078
0.0078
0.0075
0.0075
20,250
-0.00(-1.32%)
Jul 17, 2019
0.0058
0.0080
0.0058
0.0076
86,607
+0.00(+11.76%)
Jul 16, 2019
0.0075
0.0075
0.0068
0.0068
114,964
-0.00(-1.45%)
Jul 15, 2019
0.0075
0.0075
0.0065
0.0069
33,972
-0.00(-6.76%)
Jul 12, 2019
0.0065
0.0075
0.0065
0.0074
6,200
+0.00(+1.37%)
Jul 11, 2019
0.0073
0.0073
0.0073
0.0073
12,000
+0.00(+2.82%)
Jul 10, 2019
0.0055
0.0076
0.0055
0.0071
8,195
+0.00(+4.41%)
Jul 09, 2019
0.0077
0.0095
0.0068
0.0068
61,728
-0.00(-2.86%)
Jul 08, 2019
0.0077
0.0077
0.0070
0.0070
101,612
+0.00(+14.75%)
Jul 05, 2019
0.0097
0.0097
0.0061
0.0061
27,300
+0.00(+0.00%)
Jul 03, 2019
0.0060
0.0061
0.0060
0.0061
10,500
+0.00(+1.67%)
Jul 02, 2019
0.0080
0.0081
0.0060
0.0060
344,167
-0.00(-21.05%)
Jul 01, 2019
0.0062
0.0078
0.0062
0.0076
19,964
+0.00(+5.56%)
Jun 28, 2019
0.0078
0.0078
0.0061
0.0072
40,000
+0.00(+0.00%)
Jun 27, 2019
0.0076
0.0078
0.0061
0.0072
191,800
+0.00(+0.00%)
Jun 26, 2019
0.0072
0.0076
0.0072
0.0072
287,196
+0.00(+2.86%)
Jun 25, 2019
0.0060
0.0070
0.0060
0.0070
295,270
-0.00(-11.39%)
Jun 24, 2019
0.0073
0.0079
0.0069
0.0079
67,025
+0.00(+21.54%)
Jun 21, 2019
0.0065
0.0071
0.0065
0.0065
46,500
-0.00(-13.33%)
Jun 20, 2019
0.0063
0.0079
0.0063
0.0075
39,767
-0.00(-5.06%)
Jun 19, 2019
0.0069
0.0090
0.0069
0.0079
298,958
+0.00(+33.90%)
Jun 18, 2019
0.0055
0.0070
0.0055
0.0059
102,477
-0.00(-18.06%)
Jun 17, 2019
0.0080
0.0080
0.0053
0.0072
222,663
-0.00(-4.00%)
Jun 14, 2019
0.0075
0.0089
0.0075
0.0075
293,600
+0.00(+0.00%)
Jun 13, 2019
0.0075
0.0090
0.0075
0.0075
171,466
-0.00(-1.32%)
Jun 12, 2019
0.0089
0.0089
0.0076
0.0076
101,050
+0.00(+5.56%)
Jun 11, 2019
0.0089
0.0089
0.0072
0.0072
233,593
-0.00(-18.18%)
Jun 10, 2019
0.0088
0.0088
0.0080
0.0088
98,400
+0.00(+18.92%)
Jun 07, 2019
0.0072
0.0082
0.0072
0.0074
23,100
+0.00(+8.82%)
Jun 06, 2019
0.0081
0.0098
0.0052
0.0068
174,767
-0.00(-9.33%)
Jun 05, 2019
0.0075
0.0075
0.0075
0.0075
3,000
-0.00(-13.79%)
Jun 04, 2019
0.0081
0.0099
0.0075
0.0087
21,455
+0.00(+11.54%)
Jun 03, 2019
0.0080
0.0087
0.0074
0.0078
46,175
-0.00(-10.34%)
May 31, 2019
0.0087
0.0099
0.0087
0.0087
50,900
+0.00(+3.57%)
May 30, 2019
0.0099
0.0100
0.0052
0.0084
181,801
-0.00(-14.29%)
May 29, 2019
0.0089
0.0098
0.0070
0.0098
26,435
+0.00(+30.67%)
May 28, 2019
0.0064
0.0109
0.0064
0.0075
50,500
+0.00(+0.00%)
May 24, 2019
0.0100
0.0100
0.0075
0.0075
34,500
-0.00(-13.79%)
May 23, 2019
0.0099
0.0099
0.0087
0.0087
2,100
-0.00(-12.12%)
May 22, 2019
0.0077
0.0109
0.0077
0.0099
136,215
+0.00(+33.78%)
May 21, 2019
0.0092
0.0100
0.0074
0.0074
63,016
-0.00(-30.84%)
May 20, 2019
0.0102
0.0125
0.0090
0.0107
86,124
+0.00(+2.88%)
May 17, 2019
0.0100
0.0117
0.0073
0.0104
199,400
+0.00(+26.83%)
May 16, 2019
0.0081
0.0090
0.0081
0.0082
62,600
-0.00(-3.53%)
May 15, 2019
0.0088
0.0118
0.0085
0.0085
12,782
+0.00(+4.94%)
May 14, 2019
0.0091
0.0100
0.0081
0.0081
47,414
-0.00(-10.99%)
May 13, 2019
0.0086
0.0091
0.0086
0.0091
6,200
+0.00(+0.00%)
May 10, 2019
0.0082
0.0109
0.0081
0.0091
39,200
+0.00(+12.35%)
May 09, 2019
0.0062
0.0120
0.0062
0.0081
205,500
-0.00(-19.00%)
May 08, 2019
0.0100
0.0119
0.0100
0.0100
57,506
-0.00(-0.99%)
May 07, 2019
0.0120
0.0120
0.0101
0.0101
29,500
-0.00(-9.01%)
May 06, 2019
0.0110
0.0129
0.0100
0.0111
118,650
-0.00(-8.26%)
May 03, 2019
0.0115
0.0130
0.0106
0.0121
175,800
+0.00(+10.00%)
May 02, 2019
0.0110
0.0110
0.0105
0.0110
86,257
+0.00(+0.00%)
May 01, 2019
0.0062
0.0118
0.0062
0.0110
126,680
+0.00(+8.91%)
Apr 30, 2019
0.0143
0.0143
0.0100
0.0101
308,653
-0.00(-9.82%)
Apr 29, 2019
0.0116
0.0129
0.0112
0.0112
64,301
+0.00(+1.82%)
Apr 26, 2019
0.0110
0.0110
0.0103
0.0110
101,400
+0.00(+0.00%)
Apr 25, 2019
0.0110
0.0110
0.0110
0.0110
7,550
+0.00(+0.00%)
Apr 24, 2019
0.0119
0.0119
0.0110
0.0110
214,165
-0.00(-0.90%)
Apr 23, 2019
0.0126
0.0126
0.0110
0.0111
74,705
-0.00(-7.50%)
Apr 22, 2019
0.0111
0.0150
0.0111
0.0120
176,300
+0.00(+0.00%)
Apr 18, 2019
0.0119
0.0121
0.0119
0.0120
112,800
-0.00(-0.83%)
Apr 17, 2019
0.0141
0.0141
0.0121
0.0121
35,888
-0.00(-7.63%)
Apr 16, 2019
0.0131
0.0147
0.0121
0.0131
27,400
+0.00(+0.00%)
Apr 15, 2019
0.0126
0.0131
0.0121
0.0131
63,600
+0.00(+0.00%)
Apr 12, 2019
0.0131
0.0131
0.0121
0.0131
143,500
-0.00(-6.43%)
Apr 11, 2019
0.0121
0.0143
0.0121
0.0140
133,080
+0.00(+11.11%)
Apr 10, 2019
0.0121
0.0142
0.0121
0.0126
237,841
-0.00(-4.55%)
Apr 09, 2019
0.0132
0.0141
0.0123
0.0132
6,800
+0.00(+6.45%)
Apr 08, 2019
0.0143
0.0143
0.0124
0.0124
55,550
-0.00(-11.43%)
Apr 05, 2019
0.0157
0.0157
0.0124
0.0140
68,500
+0.00(+15.70%)
Apr 04, 2019
0.0120
0.0142
0.0120
0.0121
34,165
+0.00(+0.83%)
Apr 03, 2019
0.0150
0.0150
0.0120
0.0120
103,803
-0.00(-16.08%)
Apr 02, 2019
0.0135
0.0144
0.0128
0.0143
91,789
+0.00(+4.38%)
Apr 01, 2019
0.0103
0.0138
0.0103
0.0137
70,850
+0.00(+34.31%)
Mar 29, 2019
0.0110
0.0144
0.0102
0.0102
86,300
-0.00(-19.69%)
Mar 28, 2019
0.0145
0.0145
0.0106
0.0127
86,497
+0.00(+5.83%)
Mar 27, 2019
0.0149
0.0149
0.0110
0.0120
122,170
+0.00(+6.19%)
Mar 26, 2019
0.0120
0.0120
0.0113
0.0113
12,700
+0.00(+0.89%)
Mar 25, 2019
0.0118
0.0118
0.0106
0.0112
64,120
+0.00(+0.00%)
Mar 22, 2019
0.0150
0.0153
0.0110
0.0112
110,400
-0.00(-10.40%)
Mar 21, 2019
0.0156
0.0156
0.0125
0.0125
104,740
-0.00(-3.85%)
Mar 20, 2019
0.0156
0.0156
0.0130
0.0130
58,225
-0.00(-12.16%)
Mar 19, 2019
0.0116
0.0159
0.0110
0.0148
119,306
+0.00(+18.40%)
Mar 18, 2019
0.0106
0.0144
0.0106
0.0125
194,930
-0.00(-3.85%)
Mar 15, 2019
0.0130
0.0145
0.0130
0.0130
51,900
+0.00(+4.00%)
Mar 14, 2019
0.0125
0.0154
0.0125
0.0125
87,000
+0.00(+0.00%)
Mar 13, 2019
0.0125
0.0130
0.0125
0.0125
20,253
-0.00(-13.79%)
Mar 12, 2019
0.0145
0.0148
0.0145
0.0145
33,885
+0.00(+16.00%)
Mar 11, 2019
0.0111
0.0154
0.0111
0.0125
16,199
+0.00(+0.00%)
Mar 08, 2019
0.0113
0.0129
0.0113
0.0125
53,300
-0.00(-1.57%)
Mar 07, 2019
0.0158
0.0158
0.0127
0.0127
41,500
-0.00(-18.06%)
Mar 06, 2019
0.0159
0.0159
0.0111
0.0155
64,861
+0.00(+2.65%)
Mar 05, 2019
0.0133
0.0160
0.0125
0.0151
65,466
-0.00(-5.62%)
Mar 04, 2019
0.0159
0.0160
0.0134
0.0160
93,173
+0.00(+20.30%)
Mar 01, 2019
0.0150
0.0160
0.0127
0.0133
134,100
-0.00(-9.52%)
Feb 28, 2019
0.0138
0.0150
0.0126
0.0147
107,031
+0.00(+13.08%)
Feb 27, 2019
0.0150
0.0150
0.0130
0.0130
49,854
+0.00(+0.00%)
Feb 26, 2019
0.0128
0.0160
0.0127
0.0130
110,953
+0.00(+0.00%)
Feb 25, 2019
0.0160
0.0160
0.0127
0.0130
132,963
-0.00(-18.75%)
Feb 22, 2019
0.0155
0.0160
0.0150
0.0160
115,900
+0.00(+3.23%)
Feb 21, 2019
0.0160
0.0160
0.0126
0.0155
136,669
-0.00(-2.52%)
Feb 20, 2019
0.0156
0.0160
0.0129
0.0159
219,796
+0.00(+1.92%)
Feb 19, 2019
0.0160
0.0160
0.0156
0.0156
112,145
+0.00(+1.30%)
Feb 15, 2019
0.0160
0.0160
0.0140
0.0154
59,700
-0.00(-3.75%)
Feb 14, 2019
0.0160
0.0160
0.0140
0.0160
71,386
+0.00(+0.00%)
Feb 13, 2019
0.0160
0.0160
0.0140
0.0160
170,337
+0.00(+14.29%)
Feb 12, 2019
0.0153
0.0153
0.0140
0.0140
59,150
-0.00(-0.71%)
Feb 11, 2019
0.0160
0.0160
0.0140
0.0141
772,152
-0.00(-6.00%)
Feb 08, 2019
0.0160
0.0160
0.0140
0.0150
23,500
-0.00(-6.25%)
Feb 07, 2019
0.0160
0.0160
0.0140
0.0160
28,835
+0.00(+14.29%)
Feb 06, 2019
0.0160
0.0160
0.0140
0.0140
68,475
-0.00(-12.50%)
Feb 05, 2019
0.0160
0.0160
0.0140
0.0160
14,345
+0.00(+14.29%)
Feb 04, 2019
0.0160
0.0160
0.0140
0.0140
52,700
+0.00(+0.00%)
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.