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
Pingtan Marine
(NQ:
PME
)
0.2700
UNCHANGED
Last Price
Updated: 10:54 AM EST, Feb 28, 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 (%)
Dec 31, 2021
0.4730
0.6450
0.4430
0.5747
678,949
+0.10(+22.12%)
Dec 30, 2021
0.5200
0.5200
0.4700
0.4706
623,285
+0.02(+3.43%)
Dec 29, 2021
0.6800
0.6800
0.4320
0.4550
605,488
-0.17(-26.66%)
Dec 28, 2021
0.6132
0.6892
0.6110
0.6204
117,777
-0.01(-1.52%)
Dec 27, 2021
0.6800
0.7000
0.6102
0.6300
144,824
-0.02(-3.08%)
Dec 23, 2021
0.6600
0.7000
0.6500
0.6500
159,287
-0.03(-4.04%)
Dec 22, 2021
0.6800
0.6800
0.6703
0.6774
71,172
+0.02(+2.62%)
Dec 21, 2021
0.6700
0.6800
0.6386
0.6601
123,606
-0.00(-0.74%)
Dec 20, 2021
0.7269
0.7269
0.6301
0.6650
230,121
-0.05(-7.64%)
Dec 17, 2021
0.7050
0.7250
0.6800
0.7200
113,773
+0.00(+0.40%)
Dec 16, 2021
0.7000
0.7175
0.6869
0.7171
158,047
+0.03(+4.76%)
Dec 15, 2021
0.7721
0.8500
0.6805
0.6845
195,155
-0.09(-11.90%)
Dec 14, 2021
0.7796
0.8511
0.7733
0.7770
148,840
-0.01(-1.62%)
Dec 13, 2021
0.7900
0.8250
0.7630
0.7898
90,362
-0.02(-2.33%)
Dec 10, 2021
0.8800
0.9300
0.7810
0.8086
186,973
-0.05(-5.97%)
Dec 09, 2021
0.7800
0.8599
0.7610
0.8599
173,471
+0.09(+12.41%)
Dec 08, 2021
0.8674
0.8750
0.7400
0.7650
349,268
-0.13(-14.46%)
Dec 07, 2021
0.8600
0.9741
0.8200
0.8943
506,155
+0.07(+9.06%)
Dec 06, 2021
0.8300
0.8510
0.8100
0.8200
231,294
+0.00(+0.01%)
Dec 03, 2021
0.8851
0.9000
0.8100
0.8199
97,661
-0.08(-8.90%)
Dec 02, 2021
0.8100
0.9096
0.8050
0.9000
101,713
+0.05(+5.88%)
Dec 01, 2021
0.8730
0.8899
0.8030
0.8500
282,049
-0.05(-5.56%)
Nov 30, 2021
0.9800
0.9800
0.8802
0.9000
238,242
-0.09(-9.09%)
Nov 29, 2021
0.9200
1.020
0.9153
0.9900
1,225,971
+0.05(+5.32%)
Nov 26, 2021
0.8700
0.9400
0.8600
0.9400
396,483
+0.02(+2.17%)
Nov 24, 2021
0.7890
0.9298
0.7800
0.9200
990,693
+0.10(+12.20%)
Nov 23, 2021
0.7120
0.8200
0.7120
0.8200
710,690
+0.12(+17.14%)
Nov 22, 2021
0.6800
0.7689
0.6800
0.7000
1,051,495
+0.04(+6.06%)
Nov 19, 2021
0.6900
0.7000
0.6600
0.6600
123,554
-0.04(-5.71%)
Nov 18, 2021
0.6830
0.6950
0.6803
0.7000
231,265
+0.00(+0.00%)
Nov 17, 2021
0.7600
0.7790
0.6802
0.7000
371,185
-0.02(-2.78%)
Nov 16, 2021
0.6900
0.7800
0.6600
0.7200
880,561
+0.05(+7.00%)
Nov 15, 2021
0.6700
0.7082
0.6602
0.6729
113,069
+0.00(+0.43%)
Nov 12, 2021
0.6700
0.6702
0.6600
0.6700
61,719
+0.01(+1.04%)
Nov 11, 2021
0.6706
0.6800
0.6602
0.6631
87,605
-0.03(-3.88%)
Nov 10, 2021
0.7390
0.6899
142,848
-0.07(-9.22%)
Nov 09, 2021
0.7500
0.7890
0.7240
0.7600
634,386
+0.01(+1.33%)
Nov 08, 2021
0.7100
0.7800
0.6950
0.7500
522,775
+0.04(+5.78%)
Nov 05, 2021
0.6620
0.7190
0.6620
0.7090
214,072
+0.02(+2.68%)
Nov 04, 2021
0.6500
0.7230
0.6500
0.6905
235,188
+0.03(+4.31%)
Nov 03, 2021
0.6500
0.7289
0.6250
0.6620
753,321
+0.03(+5.06%)
Nov 02, 2021
0.6450
0.6999
0.6210
0.6301
177,374
-0.03(-4.34%)
Nov 01, 2021
0.6470
0.6750
0.6308
0.6587
276,430
-0.02(-2.41%)
Oct 29, 2021
0.7000
0.9300
0.6500
0.6750
3,240,293
-0.04(-6.25%)
Oct 28, 2021
0.7000
0.7300
0.6700
0.7200
73,814
+0.02(+2.86%)
Oct 27, 2021
0.7000
0.7500
0.6600
0.7000
409,213
+0.00(+0.16%)
Oct 26, 2021
0.6400
0.6989
360,194
+0.09(+13.92%)
Oct 25, 2021
0.6100
0.6135
166,911
-0.00(-0.50%)
Oct 22, 2021
0.6299
0.6299
0.6120
0.6166
92,965
-0.01(-2.11%)
Oct 21, 2021
0.6600
0.6800
0.6150
0.6299
332,404
-0.02(-2.39%)
Oct 20, 2021
0.7199
0.7200
0.6410
0.6453
282,167
-0.04(-6.46%)
Oct 19, 2021
0.7300
0.7500
0.6803
0.6899
203,092
-0.05(-6.86%)
Oct 18, 2021
0.7400
0.7600
0.7050
0.7407
220,892
+0.02(+2.88%)
Oct 15, 2021
0.7500
0.7600
0.7100
0.7200
293,889
+0.02(+2.96%)
Oct 14, 2021
0.6520
0.7306
0.6520
0.6993
191,448
+0.04(+5.46%)
Oct 13, 2021
0.6500
0.6900
0.6300
0.6631
299,235
-0.02(-2.49%)
Oct 12, 2021
0.6850
0.6993
0.6311
0.6800
175,365
+0.00(+0.44%)
Oct 11, 2021
0.6802
0.7001
0.6636
0.6770
213,414
-0.04(-5.97%)
Oct 08, 2021
0.7300
0.7399
0.7101
0.7200
151,992
-0.01(-1.37%)
Oct 07, 2021
0.7300
0.7400
0.7129
0.7300
203,314
+0.00(+0.00%)
Oct 06, 2021
0.7600
0.7700
0.7130
0.7300
148,993
+0.01(+1.39%)
Oct 05, 2021
0.7500
0.7699
0.7200
0.7200
157,133
-0.02(-3.12%)
Oct 04, 2021
0.7500
0.7800
0.7200
0.7432
229,467
+0.00(+0.43%)
Oct 01, 2021
0.7500
0.7600
0.7102
0.7400
129,849
-0.00(-0.66%)
Sep 30, 2021
0.7655
0.7950
0.7300
0.7449
261,050
-0.02(-2.69%)
Sep 29, 2021
0.7414
0.8200
0.7414
0.7655
232,942
+0.02(+3.25%)
Sep 28, 2021
0.8700
0.8849
0.7216
0.7414
394,228
-0.10(-11.55%)
Sep 27, 2021
0.8400
0.8600
0.7601
0.8382
398,395
-0.00(-0.21%)
Sep 24, 2021
0.7594
0.8850
0.7201
0.8400
748,997
+0.06(+7.75%)
Sep 23, 2021
0.7100
0.7899
0.7000
0.7796
424,417
+0.06(+8.43%)
Sep 22, 2021
0.7409
0.7900
0.6713
0.7190
627,591
-0.00(-0.08%)
Sep 21, 2021
0.6800
0.7750
0.6529
0.7196
583,414
+0.02(+2.19%)
Sep 20, 2021
0.6910
0.7600
0.6579
0.7042
398,721
-0.04(-4.84%)
Sep 17, 2021
0.6980
0.7550
0.6820
0.7400
364,365
-0.02(-1.99%)
Sep 16, 2021
0.6400
0.7777
0.6350
0.7550
569,610
+0.10(+16.12%)
Sep 15, 2021
0.6800
0.6800
0.6300
0.6502
338,767
-0.03(-5.09%)
Sep 14, 2021
0.6680
0.7000
0.6680
0.6851
67,204
+0.00(+0.71%)
Sep 13, 2021
0.7315
0.7315
0.6634
0.6803
18,095
-0.05(-6.53%)
Sep 10, 2021
0.7100
0.7448
0.6649
0.7278
117,210
+0.05(+6.72%)
Sep 09, 2021
0.7000
0.7000
0.6494
0.6820
151,084
-0.02(-2.45%)
Sep 08, 2021
0.7118
0.7119
0.6700
0.6991
75,048
-0.00(-0.10%)
Sep 07, 2021
0.7000
0.7400
0.6600
0.6998
166,267
+0.01(+1.43%)
Sep 03, 2021
0.6899
0.6899
0.6500
0.6899
63,964
+0.00(+0.00%)
Sep 02, 2021
0.6900
0.6900
0.6700
0.6899
54,351
+0.01(+1.01%)
Sep 01, 2021
0.6700
0.6899
0.6500
0.6830
177,391
+0.02(+3.48%)
Aug 31, 2021
0.6700
0.6700
0.6400
0.6600
104,379
-0.01(-1.49%)
Aug 30, 2021
0.6600
0.6700
0.6317
0.6700
175,431
+0.02(+3.08%)
Aug 27, 2021
0.6106
0.6500
0.6106
0.6500
386,714
+0.01(+1.56%)
Aug 26, 2021
0.6200
0.6500
0.6200
0.6400
127,762
+0.00(+0.02%)
Aug 25, 2021
0.6400
0.6400
0.6200
0.6399
82,114
-0.00(-0.02%)
Aug 24, 2021
0.6200
0.6500
0.6100
0.6400
245,848
+0.02(+3.26%)
Aug 23, 2021
0.6100
0.6299
0.6000
0.6198
73,922
+0.01(+1.76%)
Aug 20, 2021
0.6014
0.6248
0.5601
0.6091
377,751
+0.01(+1.57%)
Aug 19, 2021
0.6076
0.6200
0.5974
0.5997
193,411
-0.02(-3.27%)
Aug 18, 2021
0.6100
0.6300
0.6050
0.6200
187,994
+0.01(+1.64%)
Aug 17, 2021
0.6200
0.6200
0.6000
0.6100
104,617
-0.02(-3.17%)
Aug 16, 2021
0.7300
0.7300
0.6022
0.6300
129,271
-0.07(-10.03%)
Aug 13, 2021
0.6900
0.7100
0.6900
0.7002
71,336
-0.01(-1.19%)
Aug 12, 2021
0.7000
0.7200
0.7000
0.7086
67,150
-0.02(-3.05%)
Aug 11, 2021
0.7200
0.7500
0.7200
0.7309
61,035
+0.01(+0.81%)
Aug 10, 2021
0.7369
0.7500
0.7151
0.7250
17,678
-0.01(-0.68%)
Aug 09, 2021
0.7500
0.7999
0.7300
0.7300
44,988
-0.04(-5.19%)
Aug 06, 2021
0.7800
0.7900
0.7302
0.7700
28,542
+0.01(+1.68%)
Aug 05, 2021
0.7721
0.7900
0.7030
0.7573
80,600
-0.04(-4.54%)
Aug 04, 2021
0.7500
0.8100
0.7200
0.7933
1,286,425
+0.10(+14.97%)
Aug 03, 2021
0.7100
0.7399
0.6806
0.6900
496,972
-0.01(-1.43%)
Aug 02, 2021
0.7000
0.7200
0.7000
0.7000
77,402
-0.01(-1.41%)
Jul 30, 2021
0.7300
0.7400
0.7100
0.7100
27,523
-0.02(-2.27%)
Jul 29, 2021
0.7400
0.7400
0.7001
0.7265
45,142
-0.00(-0.48%)
Jul 28, 2021
0.7500
0.7500
0.7100
0.7300
59,061
+0.01(+0.87%)
Jul 27, 2021
0.7700
0.7700
0.7001
0.7237
93,048
-0.05(-6.01%)
Jul 26, 2021
0.8200
0.8200
0.7676
0.7700
75,693
-0.04(-4.49%)
Jul 23, 2021
0.8200
0.8200
0.7801
0.8062
47,089
-0.00(-0.16%)
Jul 22, 2021
0.8000
0.8099
0.7844
0.8075
15,154
-0.00(-0.27%)
Jul 21, 2021
0.8100
0.8200
0.8000
0.8097
77,034
+0.01(+1.86%)
Jul 20, 2021
0.8001
0.8280
0.7624
0.7949
283,833
+0.02(+1.95%)
Jul 19, 2021
0.8000
0.8216
0.7600
0.7797
93,322
-0.04(-5.10%)
Jul 16, 2021
0.8832
0.8832
0.8102
0.8216
52,672
-0.01(-0.99%)
Jul 15, 2021
0.8658
0.8658
0.8158
0.8298
64,372
-0.03(-3.50%)
Jul 14, 2021
0.8501
0.8680
0.8501
0.8599
64,598
-0.01(-0.92%)
Jul 13, 2021
0.8748
0.8800
0.8550
0.8679
28,742
-0.01(-1.31%)
Jul 12, 2021
0.9000
0.9000
0.8600
0.8794
113,098
-0.03(-2.83%)
Jul 09, 2021
0.9000
0.9050
0.8900
0.9050
47,182
+0.02(+2.20%)
Jul 08, 2021
0.8800
0.8999
0.8501
0.8855
149,130
-0.02(-2.62%)
Jul 07, 2021
0.9400
0.9400
0.8897
0.9093
76,004
-0.01(-0.89%)
Jul 06, 2021
0.9400
0.9400
0.9002
0.9175
27,240
-0.02(-2.39%)
Jul 02, 2021
0.9200
0.9400
0.9200
0.9400
73,765
+0.00(+0.00%)
Jul 01, 2021
0.9400
0.9400
0.9020
0.9400
100,068
+0.03(+3.52%)
Jun 30, 2021
0.9100
0.9201
0.9000
0.9080
124,209
-0.02(-2.10%)
Jun 29, 2021
0.9500
0.9500
0.8999
0.9275
93,695
-0.01(-0.54%)
Jun 28, 2021
0.9200
0.9400
0.9000
0.9325
115,972
+0.02(+2.47%)
Jun 25, 2021
0.9460
0.9460
0.9060
0.9100
101,417
-0.01(-1.09%)
Jun 24, 2021
0.9490
0.9490
0.9101
0.9200
122,101
-0.00(-0.23%)
Jun 23, 2021
0.9300
0.9499
0.9200
0.9221
97,206
+0.00(+0.25%)
Jun 22, 2021
0.9000
0.9500
0.9000
0.9198
49,247
+0.01(+1.55%)
Jun 21, 2021
0.9200
0.9150
0.9050
0.9058
85,487
-0.01(-1.01%)
Jun 18, 2021
0.9428
0.9499
0.9150
0.9150
138,873
-0.03(-3.43%)
Jun 17, 2021
0.9645
0.9689
0.9150
0.9475
119,473
-0.01(-1.18%)
Jun 16, 2021
0.9700
0.9700
0.9401
0.9588
40,490
-0.01(-1.15%)
Jun 15, 2021
0.9800
0.9800
0.9700
0.9700
78,694
-0.02(-1.84%)
Jun 14, 2021
0.9900
0.9900
0.9700
0.9882
126,011
-0.00(-0.18%)
Jun 11, 2021
0.9800
0.9900
0.9700
0.9900
100,988
+0.02(+2.33%)
Jun 10, 2021
0.9700
0.9900
0.9501
0.9675
135,945
+0.01(+0.78%)
Jun 09, 2021
0.9600
0.9800
0.9536
0.9600
138,089
-0.01(-1.03%)
Jun 08, 2021
0.9400
0.9780
0.9310
0.9700
304,187
+0.02(+2.11%)
Jun 07, 2021
0.9700
0.9800
0.9410
0.9500
113,846
-0.02(-2.06%)
Jun 04, 2021
0.9600
0.9800
0.9600
0.9700
78,023
+0.01(+1.24%)
Jun 03, 2021
0.9800
0.9880
0.9550
0.9581
108,525
-0.01(-0.61%)
Jun 02, 2021
0.9500
0.9750
0.9120
0.9640
193,540
+0.01(+0.94%)
Jun 01, 2021
0.9500
0.9600
0.9328
0.9550
167,890
+0.02(+2.40%)
May 28, 2021
0.9244
0.9500
0.9100
0.9326
154,261
+0.01(+1.37%)
May 27, 2021
0.9400
0.9550
0.9200
0.9200
33,481
-0.01(-0.77%)
May 26, 2021
0.9290
0.9600
0.9200
0.9271
312,476
-0.00(-0.20%)
May 25, 2021
0.9400
0.9580
0.9200
0.9290
70,824
-0.02(-2.20%)
May 24, 2021
0.9300
0.9580
0.9220
0.9499
163,721
+0.03(+2.99%)
May 21, 2021
0.8998
0.9300
0.8798
0.9223
184,945
+0.03(+3.63%)
May 20, 2021
0.9200
1.000
0.8702
0.8900
471,795
-0.05(-5.32%)
May 19, 2021
0.9600
0.9800
0.9222
0.9400
154,442
-0.02(-2.08%)
May 18, 2021
1.020
1.025
0.9511
0.9600
223,075
-0.04(-4.48%)
May 17, 2021
0.9879
1.070
0.9700
1.005
259,521
+0.02(+2.55%)
May 14, 2021
0.9700
1.020
0.9700
0.9800
203,875
-0.01(-0.96%)
May 13, 2021
1.050
1.070
0.9700
0.9895
255,807
-0.07(-6.49%)
May 12, 2021
1.080
1.080
1.030
1.058
89,592
-0.03(-2.92%)
May 11, 2021
1.100
1.130
1.071
1.090
252,402
-0.01(-0.91%)
May 10, 2021
1.060
1.120
1.050
1.100
613,000
+0.04(+3.77%)
May 07, 2021
1.060
1.110
1.050
1.060
24,595
+0.04(+3.92%)
May 06, 2021
1.070
1.090
1.020
1.020
101,182
-0.06(-5.56%)
May 05, 2021
1.080
1.120
1.060
1.080
72,261
-0.01(-0.92%)
May 04, 2021
1.100
1.150
1.070
1.090
87,802
-0.03(-2.68%)
May 03, 2021
1.100
1.190
1.065
1.120
231,648
+0.05(+4.67%)
Apr 30, 2021
1.080
1.140
1.070
1.070
104,500
-0.03(-2.73%)
Apr 29, 2021
1.180
1.180
1.100
1.100
126,519
-0.09(-7.56%)
Apr 28, 2021
1.160
1.200
1.130
1.190
233,775
+0.02(+1.71%)
Apr 27, 2021
1.090
1.200
1.090
1.170
499,303
+0.08(+7.34%)
Apr 26, 2021
1.080
1.100
1.060
1.090
161,613
+0.02(+1.87%)
Apr 23, 2021
1.070
1.100
1.060
1.070
168,700
-0.01(-0.93%)
Apr 22, 2021
1.070
1.090
1.060
1.080
76,655
+0.00(+0.00%)
Apr 21, 2021
1.080
1.100
1.060
1.080
70,193
-0.01(-0.92%)
Apr 20, 2021
1.050
1.090
1.040
1.090
151,769
+0.03(+2.83%)
Apr 19, 2021
1.090
1.100
1.010
1.060
281,676
+0.02(+1.92%)
Apr 16, 2021
1.020
1.040
1.010
1.040
139,300
+0.01(+0.97%)
Apr 15, 2021
1.030
1.030
1.000
1.030
42,274
+0.02(+1.98%)
Apr 14, 2021
1.030
1.050
1.010
1.010
112,890
-0.03(-2.88%)
Apr 13, 2021
1.020
1.040
1.020
1.040
62,097
+0.03(+2.97%)
Apr 12, 2021
1.010
1.040
1.000
1.010
197,604
+0.00(+0.00%)
Apr 09, 2021
1.040
1.050
1.000
1.010
181,800
-0.04(-3.81%)
Apr 08, 2021
1.030
1.060
1.010
1.050
366,614
+0.04(+3.96%)
Apr 07, 2021
1.040
1.050
1.010
1.010
159,727
-0.03(-2.88%)
Apr 06, 2021
1.080
1.090
1.020
1.040
251,902
-0.01(-0.95%)
Apr 05, 2021
1.050
1.060
1.000
1.050
349,304
+0.01(+0.96%)
Apr 01, 2021
1.070
1.087
1.040
1.040
229,100
+0.00(+0.00%)
Mar 31, 2021
1.040
1.080
1.040
1.040
381,852
-0.02(-1.89%)
Mar 30, 2021
1.100
1.119
1.050
1.060
187,384
-0.03(-2.75%)
Mar 29, 2021
1.090
1.130
1.080
1.090
165,736
+0.00(+0.00%)
Mar 26, 2021
1.120
1.138
1.080
1.090
134,700
-0.01(-0.91%)
Mar 25, 2021
1.130
1.130
1.080
1.100
197,614
-0.02(-1.79%)
Mar 24, 2021
1.160
1.200
1.120
1.120
254,475
-0.05(-4.27%)
Mar 23, 2021
1.160
1.200
1.140
1.170
492,068
+0.02(+1.74%)
Mar 22, 2021
1.210
1.210
1.130
1.150
262,806
-0.06(-4.96%)
Mar 19, 2021
1.160
1.230
1.150
1.210
250,900
+0.04(+3.42%)
Mar 18, 2021
1.170
1.220
1.150
1.170
302,810
-0.02(-1.68%)
Mar 17, 2021
1.150
1.210
1.130
1.190
274,521
+0.00(+0.00%)
Mar 16, 2021
1.220
1.230
1.100
1.190
798,295
+0.00(+0.00%)
Mar 15, 2021
1.210
1.220
1.170
1.190
615,905
+0.00(+0.00%)
Mar 12, 2021
1.100
1.200
1.100
1.190
1,282,400
+0.06(+5.31%)
Mar 11, 2021
1.080
1.130
1.050
1.130
410,331
+0.07(+6.60%)
Mar 10, 2021
1.090
1.100
1.050
1.060
223,744
-0.02(-1.85%)
Mar 09, 2021
1.030
1.110
1.020
1.080
768,162
+0.04(+3.85%)
Mar 08, 2021
1.050
1.120
0.9900
1.040
1,446,417
+0.02(+1.96%)
Mar 05, 2021
1.010
1.060
0.9400
1.020
1,714,700
-0.07(-6.42%)
Mar 04, 2021
1.350
1.380
0.9200
1.090
3,545,525
-0.46(-29.68%)
Mar 03, 2021
1.570
1.600
1.490
1.550
90,853
+0.01(+0.65%)
Mar 02, 2021
1.550
1.640
1.500
1.540
173,723
+0.01(+0.65%)
Mar 01, 2021
1.390
1.570
1.390
1.530
322,811
+0.13(+9.29%)
Feb 26, 2021
1.480
1.530
1.360
1.400
241,900
-0.03(-2.10%)
Feb 25, 2021
1.500
1.500
1.420
1.430
83,628
-0.02(-1.38%)
Feb 24, 2021
1.470
1.520
1.450
1.450
116,323
-0.03(-2.03%)
Feb 23, 2021
1.560
1.570
1.360
1.480
429,525
-0.11(-6.92%)
Feb 22, 2021
1.630
1.640
1.560
1.590
246,614
+0.00(+0.00%)
Feb 19, 2021
1.650
1.700
1.560
1.590
181,200
-0.06(-3.64%)
Feb 18, 2021
1.700
1.710
1.610
1.650
222,341
-0.07(-4.07%)
Feb 17, 2021
1.760
1.790
1.610
1.720
257,443
-0.02(-1.15%)
Feb 16, 2021
1.750
1.790
1.710
1.740
152,303
-0.03(-1.69%)
Feb 12, 2021
1.770
1.790
1.700
1.770
123,400
+0.02(+1.14%)
Feb 11, 2021
1.780
1.810
1.700
1.750
144,479
+0.01(+0.57%)
Feb 10, 2021
1.830
1.830
1.630
1.740
349,820
-0.08(-4.40%)
Feb 09, 2021
1.850
1.850
1.750
1.820
301,965
-0.02(-1.09%)
Feb 08, 2021
1.670
1.840
1.630
1.840
956,463
+0.22(+13.58%)
Feb 05, 2021
1.650
1.710
1.590
1.620
309,600
-0.01(-0.61%)
Feb 04, 2021
1.660
1.680
1.590
1.630
228,730
+0.04(+2.52%)
Feb 03, 2021
1.590
1.670
1.550
1.590
348,835
-0.02(-1.24%)
Feb 02, 2021
1.500
1.680
1.480
1.610
619,328
+0.11(+7.33%)
Feb 01, 2021
1.480
1.530
1.470
1.500
99,148
+0.01(+0.67%)
Jan 29, 2021
1.520
1.550
1.420
1.490
361,000
-0.03(-1.97%)
Jan 28, 2021
1.560
1.580
1.470
1.520
177,490
-0.06(-3.80%)
Jan 27, 2021
1.680
1.680
1.550
1.580
67,698
-0.04(-2.47%)
Jan 26, 2021
1.670
1.672
1.580
1.620
245,361
-0.05(-2.99%)
Jan 25, 2021
1.700
1.730
1.650
1.670
34,054
+0.00(+0.00%)
Jan 22, 2021
1.720
1.760
1.625
1.670
153,500
-0.03(-1.76%)
Jan 21, 2021
1.770
1.790
1.700
1.700
118,588
-0.05(-2.86%)
Jan 20, 2021
1.830
1.870
1.720
1.750
136,496
-0.08(-4.37%)
Jan 19, 2021
1.810
1.900
1.710
1.830
227,689
-0.01(-0.54%)
Jan 15, 2021
1.950
1.950
1.800
1.840
138,600
-0.07(-3.66%)
Jan 14, 2021
2.050
2.190
1.810
1.910
872,060
+0.05(+2.69%)
Jan 13, 2021
1.870
1.890
1.840
1.860
52,366
-0.02(-1.06%)
Jan 12, 2021
1.960
1.960
1.860
1.880
50,095
-0.02(-1.05%)
Jan 11, 2021
1.970
2.005
1.900
1.900
108,995
+0.04(+2.15%)
Jan 08, 2021
1.900
1.920
1.790
1.860
60,000
+0.00(+0.00%)
Jan 07, 2021
1.950
1.950
1.800
1.860
65,391
-0.05(-2.62%)
Jan 06, 2021
1.950
1.960
1.860
1.910
134,843
+0.00(+0.00%)
Jan 05, 2021
1.960
1.970
1.870
1.910
111,838
-0.01(-0.52%)
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.