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
American Resources Corp
(NQ:
AREC
)
0.6100
+0.0200 (+3.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 (%)
Jan 29, 2021
2.540
2.580
2.310
2.340
1,456,300
-0.22(-8.59%)
Jan 28, 2021
2.460
2.590
2.300
2.560
1,591,126
+0.16(+6.67%)
Jan 27, 2021
2.600
2.700
2.360
2.400
2,715,261
-0.35(-12.73%)
Jan 26, 2021
2.770
2.780
2.540
2.750
3,147,707
+0.04(+1.48%)
Jan 25, 2021
2.900
2.910
2.500
2.710
3,788,484
-0.07(-2.52%)
Jan 22, 2021
2.660
3.080
2.650
2.780
5,535,800
+0.16(+6.11%)
Jan 21, 2021
2.700
2.930
2.420
2.620
6,466,788
+0.16(+6.50%)
Jan 20, 2021
2.600
2.660
2.230
2.460
4,089,496
-0.04(-1.60%)
Jan 19, 2021
2.170
2.640
2.070
2.500
8,527,828
+0.44(+21.36%)
Jan 15, 2021
2.220
2.340
2.017
2.060
2,782,100
-0.14(-6.36%)
Jan 14, 2021
2.170
2.250
2.120
2.200
1,789,645
+0.08(+3.77%)
Jan 13, 2021
2.190
2.260
2.070
2.120
1,895,812
+0.01(+0.47%)
Jan 12, 2021
2.050
2.160
2.000
2.110
1,429,400
+0.06(+2.93%)
Jan 11, 2021
2.010
2.130
1.980
2.050
1,932,201
-0.09(-4.21%)
Jan 08, 2021
2.250
2.290
2.020
2.140
2,566,600
-0.02(-0.93%)
Jan 07, 2021
1.970
2.170
1.940
2.160
3,643,094
+0.31(+16.76%)
Jan 06, 2021
1.980
2.040
1.820
1.850
1,832,459
-0.10(-5.13%)
Jan 05, 2021
1.850
2.040
1.800
1.950
1,651,204
+0.06(+3.17%)
Jan 04, 2021
1.990
2.030
1.850
1.890
1,541,569
-0.06(-3.08%)
Dec 31, 2020
1.950
1.950
1.950
1,716,697
+0.02(+1.04%)
Dec 30, 2020
2.000
2.070
1.890
1.930
1,716,697
-0.15(-7.21%)
Dec 29, 2020
2.100
2.140
1.800
2.080
3,142,478
+0.11(+5.58%)
Dec 28, 2020
1.750
2.200
1.730
1.970
6,460,675
+0.25(+14.53%)
Dec 24, 2020
1.660
1.770
1.630
1.720
913,000
+0.07(+4.24%)
Dec 23, 2020
1.680
1.700
1.650
1.650
645,712
-0.01(-0.60%)
Dec 22, 2020
1.700
1.710
1.580
1.660
1,048,200
-0.02(-1.19%)
Dec 21, 2020
1.590
1.700
1.580
1.680
649,851
+0.05(+3.07%)
Dec 18, 2020
1.700
1.710
1.630
1.630
794,700
-0.08(-4.68%)
Dec 17, 2020
1.710
1.750
1.660
1.710
611,920
+0.01(+0.59%)
Dec 16, 2020
1.740
1.800
1.640
1.700
1,822,122
-0.13(-7.10%)
Dec 15, 2020
1.750
1.920
1.740
1.830
1,619,484
-0.05(-2.66%)
Dec 14, 2020
1.830
1.920
1.720
1.880
1,168,141
+0.05(+2.73%)
Dec 11, 2020
1.820
1.870
1.720
1.830
841,900
-0.03(-1.61%)
Dec 10, 2020
1.770
1.860
1.740
1.860
898,138
+0.10(+5.68%)
Dec 09, 2020
1.920
1.970
1.730
1.760
1,440,503
-0.22(-11.11%)
Dec 08, 2020
1.930
2.020
1.870
1.980
1,352,928
+0.09(+4.76%)
Dec 07, 2020
1.770
1.890
1.700
1.890
1,570,920
+0.14(+8.00%)
Dec 04, 2020
1.810
1.820
1.660
1.750
598,800
+0.02(+1.16%)
Dec 03, 2020
1.780
1.780
1.670
1.730
457,287
-0.03(-1.70%)
Dec 02, 2020
1.610
1.790
1.600
1.760
640,595
+0.11(+6.67%)
Dec 01, 2020
1.790
1.790
1.650
1.650
798,165
-0.15(-8.33%)
Nov 30, 2020
1.940
1.940
1.660
1.800
1,321,686
-0.12(-6.25%)
Nov 27, 2020
1.840
1.930
1.790
1.920
1,042,600
+0.07(+3.78%)
Nov 25, 2020
1.880
1.930
1.740
1.850
2,836,500
-0.17(-8.42%)
Nov 24, 2020
2.240
2.430
1.810
2.020
18,755,528
+0.38(+23.17%)
Nov 23, 2020
1.500
1.650
1.440
1.640
2,204,329
+0.17(+11.56%)
Nov 20, 2020
1.450
1.500
1.410
1.470
563,200
+0.01(+0.68%)
Nov 19, 2020
1.520
1.520
1.410
1.460
540,605
-0.02(-1.35%)
Nov 18, 2020
1.480
1.550
1.450
1.480
967,302
+0.01(+0.68%)
Nov 17, 2020
1.500
1.530
1.420
1.470
1,187,149
-0.15(-9.26%)
Nov 16, 2020
1.400
1.700
1.340
1.620
2,773,281
+0.24(+17.39%)
Nov 13, 2020
1.340
1.390
1.309
1.380
525,900
+0.08(+6.15%)
Nov 12, 2020
1.310
1.330
1.260
1.300
650,896
+0.01(+0.78%)
Nov 11, 2020
1.320
1.330
1.260
1.290
333,235
-0.03(-2.27%)
Nov 10, 2020
1.330
1.340
1.300
1.320
231,848
+0.00(+0.00%)
Nov 09, 2020
1.400
1.440
1.300
1.320
858,450
-0.04(-2.94%)
Nov 06, 2020
1.440
1.460
1.330
1.360
800,600
-0.09(-6.21%)
Nov 05, 2020
1.400
1.490
1.400
1.450
274,069
+0.02(+1.40%)
Nov 04, 2020
1.530
1.530
1.410
1.430
294,810
-0.06(-4.03%)
Nov 03, 2020
1.450
1.530
1.450
1.490
263,105
+0.04(+2.76%)
Nov 02, 2020
1.450
1.470
1.410
1.450
391,133
+0.01(+0.69%)
Oct 30, 2020
1.520
1.520
1.390
1.440
1,442,400
-0.10(-6.49%)
Oct 29, 2020
1.560
1.570
1.490
1.540
404,054
-0.03(-1.91%)
Oct 28, 2020
1.430
1.590
1.330
1.570
1,149,045
+0.08(+5.37%)
Oct 27, 2020
1.490
1.520
1.460
1.490
485,960
+0.01(+0.68%)
Oct 26, 2020
1.560
1.610
1.460
1.480
928,367
-0.05(-3.27%)
Oct 23, 2020
1.520
1.570
1.480
1.530
620,000
-0.03(-1.92%)
Oct 22, 2020
1.610
1.620
1.450
1.560
1,458,668
-0.02(-1.27%)
Oct 21, 2020
1.730
1.750
1.570
1.580
1,454,192
-0.06(-3.66%)
Oct 20, 2020
1.620
1.730
1.560
1.640
1,402,803
+0.02(+1.23%)
Oct 19, 2020
1.730
1.730
1.560
1.620
1,507,884
-0.10(-5.81%)
Oct 16, 2020
1.710
1.830
1.665
1.720
2,357,700
-0.03(-1.71%)
Oct 15, 2020
1.900
1.940
1.720
1.750
3,244,265
-0.05(-2.78%)
Oct 14, 2020
1.800
1.870
1.770
1.800
1,485,706
-0.05(-2.70%)
Oct 13, 2020
1.820
2.010
1.710
1.850
3,803,538
+0.00(+0.00%)
Oct 12, 2020
2.100
2.120
1.780
1.850
3,378,229
-0.16(-7.96%)
Oct 09, 2020
2.280
2.280
1.910
2.010
4,604,900
-0.11(-5.19%)
Oct 08, 2020
2.450
2.490
2.040
2.120
5,940,072
-0.48(-18.46%)
Oct 07, 2020
3.090
4.930
2.470
2.600
159,936,208
+0.97(+59.51%)
Oct 06, 2020
1.600
1.690
1.590
1.630
42,447
+0.03(+1.87%)
Oct 05, 2020
1.500
1.630
1.490
1.600
67,916
+0.07(+4.58%)
Oct 02, 2020
1.440
1.530
1.300
1.530
41,400
+0.01(+0.66%)
Oct 01, 2020
1.470
1.520
1.450
1.520
12,040
+0.02(+1.33%)
Sep 30, 2020
1.500
1.600
1.460
1.500
57,572
-0.02(-1.32%)
Sep 29, 2020
1.550
1.610
1.460
1.520
29,162
-0.01(-0.65%)
Sep 28, 2020
1.490
1.530
1.440
1.530
21,910
+0.04(+2.68%)
Sep 25, 2020
1.370
1.490
1.370
1.490
37,900
+0.10(+7.19%)
Sep 24, 2020
1.350
1.410
1.330
1.390
23,082
+0.00(+0.00%)
Sep 23, 2020
1.500
1.510
1.390
1.390
48,195
-0.11(-7.33%)
Sep 22, 2020
1.530
1.550
1.460
1.500
59,027
-0.04(-2.60%)
Sep 21, 2020
1.610
1.610
1.520
1.540
63,719
-0.07(-4.35%)
Sep 18, 2020
1.500
1.610
1.480
1.610
164,000
+0.09(+5.92%)
Sep 17, 2020
1.450
1.530
1.440
1.520
113,481
+0.07(+4.83%)
Sep 16, 2020
1.380
1.450
1.340
1.450
50,483
+0.08(+5.84%)
Sep 15, 2020
1.400
1.400
1.347
1.370
50,330
-0.04(-2.84%)
Sep 14, 2020
1.350
1.470
1.330
1.410
137,685
+0.07(+5.22%)
Sep 11, 2020
1.350
1.350
1.280
1.340
43,400
+0.00(+0.00%)
Sep 10, 2020
1.260
1.350
1.210
1.340
41,158
+0.04(+3.08%)
Sep 09, 2020
1.300
1.310
1.210
1.300
86,466
+0.00(+0.00%)
Sep 08, 2020
1.310
1.331
1.250
1.300
75,710
+0.00(+0.00%)
Sep 04, 2020
1.315
1.320
1.257
1.300
31,900
-0.03(-2.26%)
Sep 03, 2020
1.330
1.330
1.230
1.330
36,228
-0.01(-0.75%)
Sep 02, 2020
1.300
1.380
1.290
1.340
74,004
+0.02(+1.52%)
Sep 01, 2020
1.260
1.330
1.230
1.320
28,639
+0.06(+4.76%)
Aug 31, 2020
1.200
1.260
1.200
1.260
53,723
+0.02(+1.61%)
Aug 28, 2020
1.170
1.240
1.170
1.240
17,200
+0.07(+5.98%)
Aug 27, 2020
1.170
1.200
1.150
1.170
11,802
-0.03(-2.50%)
Aug 26, 2020
1.250
1.250
1.160
1.200
68,941
-0.05(-4.00%)
Aug 25, 2020
1.255
1.255
1.220
1.250
23,655
-0.03(-2.34%)
Aug 24, 2020
1.300
1.300
1.220
1.280
15,345
-0.01(-0.78%)
Aug 21, 2020
1.360
1.400
1.280
1.290
50,100
-0.04(-3.01%)
Aug 20, 2020
1.310
1.350
1.310
1.330
14,835
+0.01(+0.76%)
Aug 19, 2020
1.340
1.340
1.300
1.320
20,794
+0.00(+0.00%)
Aug 18, 2020
1.350
1.350
1.300
1.320
22,487
-0.05(-3.65%)
Aug 17, 2020
1.310
1.370
1.310
1.370
21,427
+0.06(+4.58%)
Aug 14, 2020
1.290
1.310
1.250
1.310
29,800
+0.04(+3.15%)
Aug 13, 2020
1.290
1.293
1.260
1.270
25,178
-0.02(-1.55%)
Aug 12, 2020
1.300
1.340
1.240
1.290
29,817
-0.01(-1.15%)
Aug 11, 2020
1.322
1.360
1.290
1.305
55,816
-0.03(-1.88%)
Aug 10, 2020
1.270
1.350
1.250
1.330
33,531
+0.06(+4.72%)
Aug 07, 2020
1.280
1.310
1.250
1.270
21,000
-0.03(-2.30%)
Aug 06, 2020
1.260
1.350
1.260
1.300
53,117
+0.05(+3.99%)
Aug 05, 2020
1.250
1.270
1.230
1.250
70,316
+0.01(+0.81%)
Aug 04, 2020
1.270
1.480
1.220
1.240
423,629
-0.02(-1.59%)
Aug 03, 2020
1.260
1.410
1.220
1.260
188,971
-0.11(-8.03%)
Jul 31, 2020
1.250
1.430
1.240
1.370
358,000
+0.13(+10.48%)
Jul 30, 2020
1.250
1.310
1.220
1.240
59,127
-0.09(-6.77%)
Jul 29, 2020
1.250
1.350
1.250
1.330
52,259
-0.04(-2.92%)
Jul 28, 2020
1.350
1.370
1.200
1.370
105,347
+0.03(+2.24%)
Jul 27, 2020
1.250
1.360
1.140
1.340
565,939
-0.03(-2.19%)
Jul 24, 2020
1.630
2.000
1.343
1.370
3,128,300
-0.15(-9.87%)
Jul 23, 2020
1.510
1.530
1.450
1.520
44,186
+0.02(+1.33%)
Jul 22, 2020
1.480
1.554
1.420
1.500
71,379
+0.00(+0.00%)
Jul 21, 2020
1.530
1.535
1.476
1.500
13,392
+0.01(+0.67%)
Jul 20, 2020
1.500
1.560
1.337
1.490
65,968
-0.01(-0.67%)
Jul 17, 2020
1.500
1.530
1.420
1.500
84,500
+0.02(+1.36%)
Jul 16, 2020
1.420
1.600
1.380
1.480
166,039
+0.06(+4.23%)
Jul 15, 2020
1.310
1.430
1.300
1.420
128,122
+0.09(+6.77%)
Jul 14, 2020
1.330
1.350
1.260
1.330
53,338
+0.03(+2.31%)
Jul 13, 2020
1.350
1.360
1.250
1.300
77,490
-0.06(-4.41%)
Jul 10, 2020
1.310
1.370
1.310
1.360
119,500
+0.02(+1.49%)
Jul 09, 2020
1.360
1.370
1.300
1.340
129,191
-0.04(-2.90%)
Jul 08, 2020
1.270
1.380
1.260
1.380
200,877
+0.07(+5.34%)
Jul 07, 2020
1.380
1.390
1.190
1.310
574,246
-0.43(-24.71%)
Jul 06, 2020
1.390
2.330
1.330
1.740
2,040,083
+0.38(+27.94%)
Jul 02, 2020
1.190
1.360
1.190
1.360
101,000
+0.17(+14.29%)
Jul 01, 2020
1.210
1.210
1.150
1.190
33,282
+0.01(+0.85%)
Jun 30, 2020
1.180
1.220
1.150
1.180
113,386
+0.04(+3.51%)
Jun 29, 2020
1.140
1.195
1.140
1.140
62,177
+0.01(+0.88%)
Jun 26, 2020
1.160
1.200
1.130
1.130
54,400
-0.07(-5.83%)
Jun 25, 2020
1.170
1.200
1.140
1.200
33,885
+0.01(+0.84%)
Jun 24, 2020
1.200
1.220
1.160
1.190
6,213
-0.05(-4.03%)
Jun 23, 2020
1.260
1.260
1.200
1.240
51,365
+0.01(+0.81%)
Jun 22, 2020
1.220
1.260
1.150
1.230
50,135
+0.03(+2.50%)
Jun 19, 2020
1.150
1.300
1.150
1.200
112,800
+0.07(+6.19%)
Jun 18, 2020
1.240
1.300
1.120
1.130
68,352
-0.15(-11.72%)
Jun 17, 2020
1.210
1.320
1.210
1.280
71,380
+0.04(+3.23%)
Jun 16, 2020
1.160
1.400
1.150
1.240
93,492
+0.09(+7.83%)
Jun 15, 2020
1.190
1.200
1.150
1.150
66,816
-0.04(-3.36%)
Jun 12, 2020
1.170
1.250
1.165
1.190
48,900
+0.02(+1.71%)
Jun 11, 2020
1.157
1.180
1.130
1.170
40,791
-0.03(-2.50%)
Jun 10, 2020
1.280
1.280
1.170
1.200
52,996
-0.05(-4.00%)
Jun 09, 2020
1.170
1.250
1.140
1.250
78,744
+0.08(+6.84%)
Jun 08, 2020
1.150
1.200
1.120
1.170
71,346
+0.02(+1.74%)
Jun 05, 2020
1.110
1.150
1.070
1.150
78,400
+0.04(+3.60%)
Jun 04, 2020
1.100
1.131
1.090
1.110
62,353
+0.00(+0.00%)
Jun 03, 2020
1.130
1.140
1.080
1.110
49,302
-0.03(-2.63%)
Jun 02, 2020
1.140
1.140
1.020
1.140
34,830
+0.01(+0.88%)
Jun 01, 2020
1.070
1.190
1.050
1.130
85,810
+0.06(+5.61%)
May 29, 2020
1.020
1.090
1.010
1.070
56,200
+0.06(+5.94%)
May 28, 2020
1.000
1.035
0.9800
1.010
52,008
-0.01(-0.98%)
May 27, 2020
0.9400
1.020
0.9300
1.020
74,123
+0.08(+8.51%)
May 26, 2020
0.9600
0.9600
0.9400
0.9400
21,200
-0.02(-2.08%)
May 22, 2020
0.9000
0.9600
0.9000
0.9600
35,600
+0.06(+6.67%)
May 21, 2020
0.9100
0.9400
0.8900
0.9000
21,743
-0.03(-3.23%)
May 20, 2020
0.9000
0.9300
0.9000
0.9300
11,343
+0.03(+3.33%)
May 19, 2020
0.9200
0.9500
0.8850
0.9000
21,255
-0.03(-2.79%)
May 18, 2020
0.8700
0.9300
0.8700
0.9258
14,552
+0.06(+6.59%)
May 15, 2020
0.8744
0.8992
0.8000
0.8686
17,600
+0.00(+0.31%)
May 14, 2020
0.7701
0.8659
0.7701
0.8659
38,325
+0.07(+8.24%)
May 13, 2020
0.8500
0.8810
0.7300
0.8000
70,820
-0.05(-5.89%)
May 12, 2020
0.9765
0.9765
0.8471
0.8501
45,774
+0.00(+0.48%)
May 11, 2020
0.9200
0.9600
0.8460
0.8460
29,450
-0.07(-8.04%)
May 08, 2020
0.9000
0.9200
0.8660
0.9200
19,200
+0.06(+6.93%)
May 07, 2020
0.8800
0.9200
0.8600
0.8604
26,451
-0.02(-2.23%)
May 06, 2020
0.8800
0.8900
0.8500
0.8800
4,366
+0.00(+0.00%)
May 05, 2020
0.9201
0.9320
0.8700
0.8800
13,777
-0.04(-4.35%)
May 04, 2020
0.9800
0.9800
0.8700
0.9200
8,497
+0.01(+0.61%)
May 01, 2020
0.9900
0.9900
0.9144
0.9144
17,900
-0.01(-0.61%)
Apr 30, 2020
0.8600
0.9700
0.8400
0.9200
23,807
+0.01(+1.10%)
Apr 29, 2020
0.9100
0.9140
0.8420
0.9100
50,943
-0.01(-0.55%)
Apr 28, 2020
0.9700
0.9700
0.8400
0.9150
13,970
-0.01(-1.51%)
Apr 27, 2020
0.9246
0.9389
0.8900
0.9290
34,899
-0.02(-2.00%)
Apr 24, 2020
0.9400
0.9500
0.8000
0.9480
28,100
-0.00(-0.21%)
Apr 23, 2020
0.9900
0.9900
0.8528
0.9500
75,498
-0.04(-4.04%)
Apr 22, 2020
1.030
1.040
0.9900
0.9900
18,188
+0.00(+0.00%)
Apr 21, 2020
0.9500
0.9900
0.8030
0.9900
14,973
+0.00(+0.01%)
Apr 20, 2020
1.050
1.090
0.9401
0.9899
32,110
-0.08(-7.49%)
Apr 17, 2020
1.010
1.090
0.9002
1.070
46,700
+0.10(+10.31%)
Apr 16, 2020
0.9300
1.090
0.9300
0.9700
30,373
+0.02(+2.11%)
Apr 15, 2020
1.030
1.050
0.9181
0.9500
23,881
-0.07(-6.86%)
Apr 14, 2020
0.9700
1.070
0.9700
1.020
6,183
+0.02(+2.00%)
Apr 13, 2020
1.030
1.043
0.9231
1.000
54,431
-0.09(-8.26%)
Apr 09, 2020
1.090
1.115
1.060
1.090
14,200
-0.04(-3.54%)
Apr 08, 2020
1.140
1.140
1.050
1.130
55,151
+0.00(+0.00%)
Apr 07, 2020
1.140
1.170
1.050
1.130
30,459
-0.01(-0.88%)
Apr 06, 2020
1.160
1.210
1.100
1.140
90,070
-0.05(-4.20%)
Apr 03, 2020
1.090
1.190
1.070
1.190
89,800
+0.11(+10.19%)
Apr 02, 2020
1.040
1.100
0.9950
1.080
47,236
+0.01(+0.93%)
Apr 01, 2020
1.040
1.070
0.9600
1.070
43,281
+0.03(+2.88%)
Mar 31, 2020
1.020
1.040
1.000
1.040
15,728
-0.01(-0.95%)
Mar 30, 2020
0.9900
1.050
0.9900
1.050
25,904
-0.01(-0.94%)
Mar 27, 2020
0.9500
1.060
0.9300
1.060
43,100
+0.06(+6.00%)
Mar 26, 2020
1.010
1.010
0.9600
1.000
43,237
-0.02(-1.96%)
Mar 25, 2020
1.030
1.030
0.8100
1.020
51,563
-0.01(-0.97%)
Mar 24, 2020
1.000
1.030
0.7800
1.030
53,082
+0.06(+6.20%)
Mar 23, 2020
0.9350
0.9800
0.8800
0.9699
62,004
+0.03(+3.70%)
Mar 20, 2020
0.9890
0.9900
0.8501
0.9353
99,300
-0.06(-6.47%)
Mar 19, 2020
0.9500
1.000
0.9100
1.000
42,058
+0.08(+8.90%)
Mar 18, 2020
0.9100
0.9660
0.8800
0.9183
17,690
-0.07(-7.35%)
Mar 17, 2020
0.8979
0.9911
0.8801
0.9911
34,112
+0.14(+16.60%)
Mar 16, 2020
1.020
1.030
0.5700
0.8500
180,080
-0.17(-16.67%)
Mar 13, 2020
1.010
1.110
0.9377
1.020
250,600
+0.02(+2.00%)
Mar 12, 2020
0.9500
1.000
0.7200
1.000
252,046
+0.05(+5.26%)
Mar 11, 2020
1.000
1.000
0.9003
0.9500
61,345
-0.01(-1.04%)
Mar 10, 2020
0.8800
0.9600
0.8000
0.9600
159,660
+0.08(+9.09%)
Mar 09, 2020
0.8300
1.020
0.8000
0.8800
107,547
+0.05(+5.39%)
Mar 06, 2020
0.7880
0.8350
0.6500
0.8350
86,200
+0.04(+4.51%)
Mar 05, 2020
0.7849
0.7990
0.7707
0.7990
70,104
-0.02(-2.56%)
Mar 04, 2020
0.7700
0.8300
0.7700
0.8200
80,224
+0.07(+9.33%)
Mar 03, 2020
0.8000
0.8200
0.7100
0.7500
73,965
-0.02(-2.60%)
Mar 02, 2020
0.8000
0.8000
0.6200
0.7700
238,992
+0.08(+11.79%)
Feb 28, 2020
0.5146
0.6888
0.4599
0.6888
256,800
+0.20(+40.54%)
Feb 27, 2020
0.4400
0.5500
0.3800
0.4901
218,405
+0.03(+6.54%)
Feb 26, 2020
0.4600
0.4600
0.4200
0.4600
25,443
+0.00(+0.00%)
Feb 25, 2020
0.4377
0.4797
0.4220
0.4600
14,975
-0.03(-6.12%)
Feb 24, 2020
0.4600
0.5530
0.3640
0.4900
148,056
-0.02(-3.92%)
Feb 21, 2020
0.5900
0.7826
0.4800
0.5100
1,733,900
-0.06(-10.53%)
Feb 20, 2020
0.5700
0.5700
0.5120
0.5700
14,029
+0.01(+1.79%)
Feb 19, 2020
0.5508
0.5994
0.5320
0.5600
18,484
-0.01(-1.75%)
Feb 18, 2020
0.6000
0.6000
0.5100
0.5700
33,875
+0.00(+0.00%)
Feb 14, 2020
0.5100
0.5700
0.4951
0.5700
96,300
+0.06(+12.65%)
Feb 13, 2020
0.4801
0.5200
0.4653
0.5060
19,858
-0.00(-0.78%)
Feb 12, 2020
0.5100
0.5200
0.5000
0.5100
9,670
+0.01(+2.02%)
Feb 11, 2020
0.5200
0.5200
0.4900
0.4999
10,991
-0.03(-5.32%)
Feb 10, 2020
0.5216
0.5476
0.4700
0.5280
55,229
+0.03(+5.60%)
Feb 07, 2020
0.4800
0.5400
0.4800
0.5000
52,200
-0.05(-9.09%)
Feb 06, 2020
0.5400
0.5600
0.4800
0.5500
102,885
+0.01(+1.85%)
Feb 05, 2020
0.5600
0.5600
0.5200
0.5400
32,504
-0.03(-5.26%)
Feb 04, 2020
0.6000
0.6000
0.5500
0.5700
20,447
+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.