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
Cv Sciences Inc
(OP:
CVSI
)
0.0557
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 20, 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 31, 2024
0.0374
0.0374
0.0361
0.0370
39,422
+0.00(+0.54%)
Jan 30, 2024
0.0368
0.0368
0.0360
0.0368
111,808
+0.00(+1.66%)
Jan 29, 2024
0.0373
0.0373
0.0351
0.0362
125,650
-0.00(-2.95%)
Jan 26, 2024
0.0351
0.0376
0.0350
0.0373
177,160
-0.00(-0.80%)
Jan 25, 2024
0.0351
0.0377
0.0351
0.0376
38,824
+0.00(+5.32%)
Jan 24, 2024
0.0379
0.0379
0.0351
0.0357
57,273
-0.00(-5.80%)
Jan 23, 2024
0.0369
0.0379
0.0350
0.0379
114,469
+0.00(+3.27%)
Jan 22, 2024
0.0360
0.0379
0.0359
0.0367
49,227
+0.00(+1.66%)
Jan 19, 2024
0.0375
0.0378
0.0360
0.0361
113,947
-0.00(-4.24%)
Jan 18, 2024
0.0359
0.0377
0.0359
0.0377
420,139
+0.00(+7.71%)
Jan 17, 2024
0.0379
0.0379
0.0350
0.0350
117,706
-0.00(-7.65%)
Jan 16, 2024
0.0379
0.0380
0.0360
0.0379
269,685
+0.00(+0.00%)
Jan 12, 2024
0.0379
0.0379
0.0357
0.0379
226,267
+0.00(+2.99%)
Jan 11, 2024
0.0370
0.0378
0.0357
0.0368
98,667
-0.00(-0.54%)
Jan 10, 2024
0.0357
0.0370
0.0357
0.0370
131,470
+0.00(+1.37%)
Jan 09, 2024
0.0357
0.0378
0.0357
0.0365
62,464
-0.00(-0.82%)
Jan 08, 2024
0.0356
0.0379
0.0356
0.0368
142,410
+0.00(+0.00%)
Jan 05, 2024
0.0359
0.0379
0.0346
0.0368
42,751
-0.00(-0.54%)
Jan 04, 2024
0.0380
0.0390
0.0360
0.0370
75,349
+0.00(+0.54%)
Jan 03, 2024
0.0360
0.0372
0.0345
0.0368
427,489
+0.00(+3.08%)
Jan 02, 2024
0.0340
0.0370
0.0340
0.0357
198,789
+0.00(+0.85%)
Dec 29, 2023
0.0340
0.0370
0.0340
0.0354
550,038
+0.00(+4.12%)
Dec 28, 2023
0.0360
0.0370
0.0340
0.0340
141,782
-0.00(-8.11%)
Dec 27, 2023
0.0356
0.0390
0.0352
0.0370
786,767
+0.00(+1.09%)
Dec 26, 2023
0.0385
0.0390
0.0350
0.0366
146,465
+0.00(+2.52%)
Dec 22, 2023
0.0370
0.0380
0.0350
0.0357
574,502
-0.00(-0.83%)
Dec 21, 2023
0.0350
0.0395
0.0350
0.0360
261,879
+0.00(+2.86%)
Dec 20, 2023
0.0380
0.0399
0.0338
0.0350
460,121
-0.00(-7.89%)
Dec 19, 2023
0.0365
0.0399
0.0365
0.0380
295,160
+0.00(+0.53%)
Dec 18, 2023
0.0341
0.0395
0.0341
0.0378
81,825
-0.00(-4.30%)
Dec 15, 2023
0.0349
0.0395
0.0341
0.0395
182,167
+0.00(+14.49%)
Dec 14, 2023
0.0331
0.0400
0.0331
0.0345
696,320
+0.00(+3.29%)
Dec 13, 2023
0.0380
0.0380
0.0315
0.0334
391,592
-0.00(-12.11%)
Dec 12, 2023
0.0373
0.0380
0.0342
0.0380
210,239
+0.00(+1.60%)
Dec 11, 2023
0.0399
0.0399
0.0342
0.0374
116,879
-0.00(-6.27%)
Dec 08, 2023
0.0371
0.0400
0.0349
0.0399
63,854
+0.00(+3.37%)
Dec 07, 2023
0.0330
0.0410
0.0330
0.0386
416,503
+0.01(+16.97%)
Dec 06, 2023
0.0330
0.0390
0.0330
0.0330
53,939
-0.00(-7.04%)
Dec 05, 2023
0.0331
0.0390
0.0330
0.0355
76,823
+0.00(+6.93%)
Dec 04, 2023
0.0350
0.0390
0.0330
0.0332
200,520
-0.00(-10.27%)
Dec 01, 2023
0.0361
0.0390
0.0331
0.0370
35,745
+0.00(+2.21%)
Nov 30, 2023
0.0309
0.0400
0.0309
0.0362
204,137
+0.00(+4.93%)
Nov 29, 2023
0.0315
0.0380
0.0308
0.0345
502,302
+0.00(+12.01%)
Nov 28, 2023
0.0335
0.0345
0.0305
0.0308
63,794
-0.00(-8.06%)
Nov 27, 2023
0.0325
0.0345
0.0325
0.0335
31,577
+0.00(+3.08%)
Nov 24, 2023
0.0330
0.0345
0.0325
0.0325
221,049
-0.00(-0.61%)
Nov 22, 2023
0.0325
0.0345
0.0315
0.0327
100,240
+0.00(+1.55%)
Nov 21, 2023
0.0340
0.0350
0.0322
0.0322
40,812
-0.00(-6.12%)
Nov 20, 2023
0.0301
0.0389
0.0301
0.0343
602,580
+0.00(+14.33%)
Nov 17, 2023
0.0290
0.0319
0.0290
0.0300
428,156
+0.00(+3.45%)
Nov 16, 2023
0.0335
0.0335
0.0290
0.0290
126,826
-0.00(-9.66%)
Nov 15, 2023
0.0300
0.0350
0.0300
0.0321
135,916
-0.00(-0.62%)
Nov 14, 2023
0.0325
0.0360
0.0275
0.0323
1,503,721
+0.00(+5.90%)
Nov 13, 2023
0.0375
0.0375
0.0300
0.0305
1,207,778
-0.01(-16.44%)
Nov 10, 2023
0.0360
0.0381
0.0340
0.0365
213,482
-0.00(-1.62%)
Nov 09, 2023
0.0370
0.0381
0.0360
0.0371
281,796
-0.00(-1.07%)
Nov 08, 2023
0.0360
0.0390
0.0360
0.0375
42,852
+0.00(+1.35%)
Nov 07, 2023
0.0336
0.0390
0.0336
0.0370
73,025
+0.00(+8.82%)
Nov 06, 2023
0.0360
0.0397
0.0340
0.0340
773,685
-0.00(-9.33%)
Nov 03, 2023
0.0375
0.0395
0.0365
0.0375
39,601
+0.00(+1.35%)
Nov 02, 2023
0.0385
0.0400
0.0370
0.0370
184,863
+0.00(+1.37%)
Nov 01, 2023
0.0376
0.0387
0.0363
0.0365
182,395
-0.00(-2.93%)
Oct 31, 2023
0.0370
0.0387
0.0370
0.0376
103,498
+0.00(+1.62%)
Oct 30, 2023
0.0388
0.0388
0.0370
0.0370
142,077
-0.00(-1.33%)
Oct 27, 2023
0.0398
0.0398
0.0370
0.0375
80,334
-0.00(-1.32%)
Oct 26, 2023
0.0388
0.0395
0.0380
0.0380
42,796
-0.00(-4.52%)
Oct 25, 2023
0.0370
0.0398
0.0370
0.0398
43,734
+0.00(+4.74%)
Oct 24, 2023
0.0370
0.0400
0.0370
0.0380
112,272
+0.00(+2.70%)
Oct 23, 2023
0.0380
0.0395
0.0370
0.0370
135,689
-0.00(-2.63%)
Oct 20, 2023
0.0393
0.0405
0.0380
0.0380
138,291
-0.00(-1.81%)
Oct 19, 2023
0.0380
0.0393
0.0376
0.0387
92,891
+0.00(+3.20%)
Oct 18, 2023
0.0395
0.0395
0.0375
0.0375
111,891
-0.00(-3.85%)
Oct 17, 2023
0.0397
0.0407
0.0385
0.0390
346,508
-0.00(-1.76%)
Oct 16, 2023
0.0410
0.0421
0.0397
0.0397
127,214
-0.00(-5.70%)
Oct 13, 2023
0.0397
0.0421
0.0397
0.0421
83,340
+0.00(+6.05%)
Oct 12, 2023
0.0395
0.0410
0.0391
0.0397
113,775
-0.00(-0.75%)
Oct 11, 2023
0.0400
0.0410
0.0390
0.0400
156,182
-0.00(-1.23%)
Oct 10, 2023
0.0400
0.0410
0.0400
0.0405
74,109
+0.00(+1.25%)
Oct 09, 2023
0.0410
0.0423
0.0400
0.0400
558,576
-0.00(-6.98%)
Oct 06, 2023
0.0445
0.0445
0.0415
0.0430
100,082
+0.00(+0.00%)
Oct 05, 2023
0.0431
0.0448
0.0420
0.0430
53,280
-0.00(-1.15%)
Oct 04, 2023
0.0420
0.0443
0.0400
0.0435
466,285
+0.00(+2.11%)
Oct 03, 2023
0.0475
0.0475
0.0415
0.0426
468,005
-0.00(-6.37%)
Oct 02, 2023
0.0473
0.0483
0.0455
0.0455
313,019
-0.00(-3.81%)
Sep 29, 2023
0.0528
0.0528
0.0460
0.0473
62,887
-0.00(-7.25%)
Sep 28, 2023
0.0470
0.0530
0.0470
0.0510
388,743
+0.00(+7.82%)
Sep 27, 2023
0.0445
0.0510
0.0445
0.0473
290,256
+0.00(+5.11%)
Sep 26, 2023
0.0450
0.0490
0.0441
0.0450
105,635
+0.00(+0.00%)
Sep 25, 2023
0.0478
0.0450
0.0441
0.0450
129,517
-0.00(-1.96%)
Sep 22, 2023
0.0440
0.0460
0.0425
0.0459
260,514
+0.00(+6.25%)
Sep 21, 2023
0.0410
0.0451
0.0410
0.0432
326,171
+0.00(+3.35%)
Sep 20, 2023
0.0430
0.0485
0.0410
0.0418
184,167
-0.00(-5.00%)
Sep 19, 2023
0.0450
0.0490
0.0430
0.0440
133,988
-0.00(-6.18%)
Sep 18, 2023
0.0475
0.0495
0.0430
0.0469
289,406
-0.00(-6.20%)
Sep 15, 2023
0.0520
0.0600
0.0415
0.0500
1,426,863
-0.00(-6.54%)
Sep 14, 2023
0.0516
0.0535
0.0507
0.0535
127,851
+0.00(+1.90%)
Sep 13, 2023
0.0570
0.0570
0.0485
0.0525
557,632
+0.00(+0.19%)
Sep 12, 2023
0.0475
0.0575
0.0475
0.0524
709,753
+0.00(+2.54%)
Sep 11, 2023
0.0478
0.0568
0.0450
0.0511
1,750,210
+0.00(+6.46%)
Sep 08, 2023
0.0380
0.0480
0.0377
0.0480
577,803
+0.01(+26.32%)
Sep 07, 2023
0.0440
0.0467
0.0369
0.0380
184,172
-0.01(-13.64%)
Sep 06, 2023
0.0447
0.0447
0.0365
0.0440
401,533
-0.00(-1.57%)
Sep 05, 2023
0.0399
0.0447
0.0370
0.0447
393,403
+0.01(+15.80%)
Sep 01, 2023
0.0410
0.0410
0.0370
0.0386
81,390
-0.00(-8.10%)
Aug 31, 2023
0.0365
0.0440
0.0351
0.0420
647,592
+0.01(+19.32%)
Aug 30, 2023
0.0352
0.0355
0.0350
0.0352
178,647
+0.00(+0.57%)
Aug 29, 2023
0.0368
0.0368
0.0350
0.0350
220,100
-0.00(-4.89%)
Aug 28, 2023
0.0351
0.0368
0.0350
0.0368
183,482
+0.00(+2.22%)
Aug 25, 2023
0.0352
0.0370
0.0351
0.0360
192,451
+0.00(+0.00%)
Aug 24, 2023
0.0357
0.0385
0.0356
0.0360
161,269
-0.00(-4.76%)
Aug 23, 2023
0.0400
0.0400
0.0352
0.0378
125,226
-0.00(-5.50%)
Aug 22, 2023
0.0353
0.0419
0.0353
0.0400
295,046
+0.00(+1.27%)
Aug 21, 2023
0.0395
0.0400
0.0350
0.0395
377,716
+0.00(+6.76%)
Aug 18, 2023
0.0375
0.0375
0.0370
0.0370
30,673
-0.00(-1.33%)
Aug 17, 2023
0.0360
0.0389
0.0360
0.0375
125,286
+0.00(+0.00%)
Aug 16, 2023
0.0385
0.0385
0.0353
0.0375
135,583
-0.00(-5.06%)
Aug 15, 2023
0.0400
0.0420
0.0384
0.0395
83,973
-0.00(-7.06%)
Aug 14, 2023
0.0380
0.0448
0.0375
0.0425
424,719
+0.00(+12.73%)
Aug 11, 2023
0.0400
0.0400
0.0376
0.0377
117,728
-0.00(-5.75%)
Aug 10, 2023
0.0403
0.0426
0.0400
0.0400
176,623
-0.00(-0.74%)
Aug 09, 2023
0.0405
0.0448
0.0402
0.0403
111,220
-0.00(-0.49%)
Aug 08, 2023
0.0430
0.0448
0.0405
0.0405
170,090
-0.00(-5.15%)
Aug 07, 2023
0.0454
0.0454
0.0405
0.0427
113,085
-0.00(-5.95%)
Aug 04, 2023
0.0407
0.0456
0.0404
0.0454
149,682
+0.00(+6.07%)
Aug 03, 2023
0.0428
0.0428
0.0405
0.0428
110,971
+0.00(+1.90%)
Aug 02, 2023
0.0410
0.0420
0.0405
0.0420
150,534
-0.00(-4.55%)
Aug 01, 2023
0.0440
0.0456
0.0410
0.0440
253,010
+0.00(+0.92%)
Jul 31, 2023
0.0417
0.0456
0.0415
0.0436
319,435
-0.00(-4.39%)
Jul 28, 2023
0.0420
0.0456
0.0419
0.0456
205,901
+0.00(+3.87%)
Jul 27, 2023
0.0464
0.0495
0.0425
0.0439
60,021
-0.00(-2.23%)
Jul 26, 2023
0.0423
0.0465
0.0423
0.0449
47,170
-0.00(-4.47%)
Jul 25, 2023
0.0495
0.0495
0.0433
0.0470
102,083
+0.00(+0.21%)
Jul 24, 2023
0.0495
0.0495
0.0458
0.0469
132,212
-0.00(-4.87%)
Jul 21, 2023
0.0482
0.0495
0.0482
0.0493
159,475
+0.00(+2.71%)
Jul 20, 2023
0.0495
0.0495
0.0480
0.0480
22,698
-0.00(-1.64%)
Jul 19, 2023
0.0452
0.0495
0.0452
0.0488
220,710
+0.00(+7.96%)
Jul 18, 2023
0.0475
0.0494
0.0452
0.0452
22,226
-0.00(-2.80%)
Jul 17, 2023
0.0452
0.0537
0.0452
0.0465
159,136
-0.00(-7.00%)
Jul 14, 2023
0.0506
0.0559
0.0463
0.0500
120,867
-0.00(-0.40%)
Jul 13, 2023
0.0452
0.0559
0.0452
0.0502
155,836
-0.00(-7.04%)
Jul 12, 2023
0.0451
0.0540
0.0451
0.0540
251,756
+0.00(+8.87%)
Jul 11, 2023
0.0425
0.0600
0.0425
0.0496
542,297
+0.00(+9.49%)
Jul 10, 2023
0.0470
0.0500
0.0415
0.0453
150,903
-0.00(-7.55%)
Jul 07, 2023
0.0449
0.0499
0.0406
0.0490
371,541
+0.01(+14.49%)
Jul 06, 2023
0.0420
0.0497
0.0420
0.0428
714,692
+0.00(+5.68%)
Jul 05, 2023
0.0404
0.0429
0.0404
0.0405
102,896
+0.00(+0.25%)
Jul 03, 2023
0.0415
0.0422
0.0404
0.0404
16,850
+0.00(+0.00%)
Jun 30, 2023
0.0410
0.0450
0.0404
0.0404
284,131
-0.00(-5.83%)
Jun 29, 2023
0.0430
0.0470
0.0403
0.0429
80,866
+0.00(+4.63%)
Jun 28, 2023
0.0402
0.0429
0.0402
0.0410
107,870
-0.00(-2.38%)
Jun 27, 2023
0.0403
0.0420
0.0402
0.0420
92,475
+0.00(+1.94%)
Jun 26, 2023
0.0403
0.0420
0.0403
0.0412
2,040
-0.00(-1.90%)
Jun 23, 2023
0.0420
0.0420
0.0401
0.0420
19,946
+0.00(+2.44%)
Jun 22, 2023
0.0418
0.0418
0.0401
0.0410
62,013
-0.00(-1.91%)
Jun 21, 2023
0.0401
0.0418
0.0401
0.0418
7,441
+0.00(+1.95%)
Jun 20, 2023
0.0401
0.0421
0.0401
0.0410
55,639
+0.00(+2.24%)
Jun 16, 2023
0.0421
0.0427
0.0401
0.0401
264,324
-0.00(-6.96%)
Jun 15, 2023
0.0415
0.0431
0.0405
0.0431
101,053
+0.00(+3.86%)
Jun 14, 2023
0.0415
0.0438
0.0413
0.0415
194,737
-0.00(-3.94%)
Jun 13, 2023
0.0410
0.0474
0.0410
0.0432
49,629
-0.00(-0.46%)
Jun 12, 2023
0.0418
0.0470
0.0401
0.0434
322,121
-0.00(-5.65%)
Jun 09, 2023
0.0401
0.0475
0.0401
0.0460
56,652
+0.00(+4.55%)
Jun 08, 2023
0.0440
0.0458
0.0420
0.0440
17,288
-0.00(-3.93%)
Jun 07, 2023
0.0440
0.0460
0.0440
0.0458
45,471
+0.00(+4.09%)
Jun 06, 2023
0.0440
0.0450
0.0440
0.0440
29,051
+0.00(+0.00%)
Jun 05, 2023
0.0442
0.0470
0.0410
0.0440
81,961
-0.00(-3.51%)
Jun 02, 2023
0.0440
0.0480
0.0440
0.0456
75,950
-0.00(-5.00%)
Jun 01, 2023
0.0401
0.0484
0.0401
0.0480
162,637
+0.00(+6.67%)
May 31, 2023
0.0400
0.0460
0.0367
0.0450
453,517
+0.01(+16.28%)
May 30, 2023
0.0369
0.0400
0.0360
0.0387
17,024
+0.00(+1.31%)
May 26, 2023
0.0361
0.0400
0.0360
0.0382
122,939
+0.00(+2.69%)
May 25, 2023
0.0390
0.0409
0.0361
0.0372
19,155
-0.00(-3.38%)
May 24, 2023
0.0390
0.0400
0.0378
0.0385
198,705
-0.00(-6.10%)
May 23, 2023
0.0364
0.0410
0.0361
0.0410
200,370
+0.00(+5.67%)
May 22, 2023
0.0380
0.0393
0.0364
0.0388
299,192
+0.00(+3.47%)
May 19, 2023
0.0360
0.0400
0.0360
0.0375
234,140
-0.00(-5.06%)
May 18, 2023
0.0397
0.0399
0.0393
0.0395
17,443
+0.00(+0.51%)
May 17, 2023
0.0380
0.0432
0.0380
0.0393
41,293
+0.00(+4.80%)
May 16, 2023
0.0446
0.0446
0.0370
0.0375
524,328
-0.00(-11.35%)
May 15, 2023
0.0395
0.0452
0.0389
0.0423
141,756
+0.00(+5.75%)
May 12, 2023
0.0400
0.0429
0.0400
0.0400
83,768
+0.00(+0.00%)
May 11, 2023
0.0415
0.0429
0.0400
0.0400
40,877
+0.00(+0.00%)
May 10, 2023
0.0430
0.0430
0.0400
0.0400
92,478
-0.00(-7.83%)
May 09, 2023
0.0410
0.0435
0.0380
0.0434
172,683
-0.00(-0.23%)
May 08, 2023
0.0400
0.0435
0.0385
0.0435
99,163
+0.00(+12.69%)
May 05, 2023
0.0370
0.0400
0.0370
0.0386
128,584
-0.00(-3.50%)
May 04, 2023
0.0390
0.0400
0.0380
0.0400
97,370
+0.00(+1.27%)
May 03, 2023
0.0370
0.0417
0.0370
0.0395
77,397
-0.00(-1.25%)
May 02, 2023
0.0401
0.0469
0.0370
0.0400
484,110
-0.00(-5.88%)
May 01, 2023
0.0487
0.0487
0.0420
0.0425
322,219
-0.00(-9.38%)
Apr 28, 2023
0.0480
0.0480
0.0450
0.0469
381,872
-0.00(-0.64%)
Apr 27, 2023
0.0448
0.0480
0.0448
0.0472
202,006
+0.00(+3.96%)
Apr 26, 2023
0.0460
0.0460
0.0448
0.0454
35,527
+0.00(+0.89%)
Apr 25, 2023
0.0450
0.0480
0.0448
0.0450
132,294
+0.00(+0.45%)
Apr 24, 2023
0.0430
0.0450
0.0430
0.0448
108,841
+0.00(+2.99%)
Apr 21, 2023
0.0485
0.0485
0.0435
0.0435
40,435
-0.00(-0.91%)
Apr 20, 2023
0.0439
0.0485
0.0439
0.0439
40,090
+0.00(+0.00%)
Apr 19, 2023
0.0489
0.0489
0.0438
0.0439
155,041
-0.00(-9.30%)
Apr 18, 2023
0.0469
0.0489
0.0450
0.0484
265,017
+0.00(+2.98%)
Apr 17, 2023
0.0450
0.0484
0.0435
0.0470
12,252
+0.00(+8.05%)
Apr 14, 2023
0.0435
0.0490
0.0435
0.0435
39,458
-0.00(-3.33%)
Apr 13, 2023
0.0460
0.0460
0.0435
0.0450
147,032
-0.00(-0.88%)
Apr 12, 2023
0.0434
0.0490
0.0430
0.0454
96,510
-0.00(-6.39%)
Apr 11, 2023
0.0430
0.0490
0.0430
0.0485
124,364
-0.00(-1.02%)
Apr 10, 2023
0.0430
0.0490
0.0430
0.0490
165,868
+0.00(+5.83%)
Apr 06, 2023
0.0480
0.0480
0.0430
0.0463
149,659
-0.00(-1.49%)
Apr 05, 2023
0.0444
0.0480
0.0444
0.0470
172,252
+0.00(+1.73%)
Apr 04, 2023
0.0443
0.0490
0.0443
0.0462
45,834
+0.00(+4.29%)
Apr 03, 2023
0.0430
0.0497
0.0430
0.0443
230,170
+0.00(+3.02%)
Mar 31, 2023
0.0400
0.0497
0.0400
0.0430
89,037
+0.00(+7.23%)
Mar 30, 2023
0.0430
0.0431
0.0401
0.0401
138,837
-0.00(-6.74%)
Mar 29, 2023
0.0423
0.0430
0.0423
0.0430
86,148
-0.00(-0.23%)
Mar 28, 2023
0.0400
0.0432
0.0400
0.0431
119,751
+0.00(+10.51%)
Mar 27, 2023
0.0400
0.0432
0.0388
0.0390
71,315
-0.00(-4.88%)
Mar 24, 2023
0.0454
0.0465
0.0385
0.0410
192,436
-0.00(-2.38%)
Mar 23, 2023
0.0433
0.0500
0.0396
0.0420
734,452
-0.00(-0.47%)
Mar 22, 2023
0.0383
0.0422
0.0383
0.0422
21,052
+0.00(+2.93%)
Mar 21, 2023
0.0352
0.0434
0.0352
0.0410
107,830
+0.00(+0.00%)
Mar 20, 2023
0.0400
0.0410
0.0369
0.0410
107,429
+0.00(+7.89%)
Mar 17, 2023
0.0362
0.0410
0.0362
0.0380
72,793
-0.00(-7.32%)
Mar 16, 2023
0.0405
0.0410
0.0375
0.0410
131,313
+0.00(+0.00%)
Mar 15, 2023
0.0400
0.0434
0.0400
0.0410
88,447
+0.00(+2.50%)
Mar 14, 2023
0.0438
0.0453
0.0400
0.0400
213,454
-0.00(-9.09%)
Mar 13, 2023
0.0438
0.0448
0.0437
0.0440
35,190
-0.00(-3.51%)
Mar 10, 2023
0.0437
0.0457
0.0437
0.0456
105,439
+0.00(+4.35%)
Mar 09, 2023
0.0463
0.0464
0.0436
0.0437
123,366
-0.00(-5.41%)
Mar 08, 2023
0.0471
0.0471
0.0436
0.0462
65,738
+0.00(+5.96%)
Mar 07, 2023
0.0458
0.0480
0.0436
0.0436
161,441
+0.00(+0.23%)
Mar 06, 2023
0.0431
0.0480
0.0431
0.0435
147,089
-0.00(-5.43%)
Mar 03, 2023
0.0450
0.0480
0.0431
0.0460
46,421
+0.00(+4.55%)
Mar 02, 2023
0.0425
0.0440
0.0425
0.0440
243,797
+0.00(+0.00%)
Mar 01, 2023
0.0461
0.0480
0.0440
0.0440
190,507
-0.00(-6.38%)
Feb 28, 2023
0.0480
0.0480
0.0460
0.0470
76,486
+0.00(+2.17%)
Feb 27, 2023
0.0500
0.0500
0.0450
0.0460
575,738
-0.00(-4.96%)
Feb 24, 2023
0.0500
0.0510
0.0484
0.0484
84,269
-0.00(-2.22%)
Feb 23, 2023
0.0481
0.0525
0.0481
0.0495
65,350
-0.00(-4.81%)
Feb 22, 2023
0.0500
0.0522
0.0480
0.0520
118,079
-0.00(-0.95%)
Feb 21, 2023
0.0515
0.0527
0.0500
0.0525
111,861
+0.00(+0.96%)
Feb 17, 2023
0.0532
0.0550
0.0520
0.0520
140,889
-0.00(-8.45%)
Feb 16, 2023
0.0530
0.0580
0.0525
0.0568
134,387
-0.00(-0.35%)
Feb 15, 2023
0.0512
0.0592
0.0512
0.0570
272,299
+0.00(+8.99%)
Feb 14, 2023
0.0554
0.0569
0.0508
0.0523
169,223
-0.00(-2.97%)
Feb 13, 2023
0.0545
0.0569
0.0502
0.0539
298,976
-0.00(-5.44%)
Feb 10, 2023
0.0499
0.0600
0.0488
0.0570
1,135,939
+0.01(+16.33%)
Feb 09, 2023
0.0464
0.0500
0.0451
0.0490
353,702
+0.00(+5.38%)
Feb 08, 2023
0.0456
0.0465
0.0453
0.0465
167,564
+0.00(+1.97%)
Feb 07, 2023
0.0453
0.0463
0.0450
0.0456
731,351
+0.00(+0.66%)
Feb 06, 2023
0.0459
0.0463
0.0435
0.0453
315,528
-0.00(-1.31%)
Feb 03, 2023
0.0403
0.0490
0.0403
0.0459
888,472
+0.00(+11.95%)
Feb 02, 2023
0.0388
0.0410
0.0385
0.0410
218,708
+0.00(+5.67%)
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.