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
Btcs Inc
(OP:
BTCS
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2021
0.8700
0.9000
0.8400
0.8800
466,700
+0.02(+2.68%)
Apr 29, 2021
0.9001
0.9001
0.8500
0.8570
370,722
-0.05(-5.80%)
Apr 28, 2021
0.9150
0.9400
0.8500
0.9098
621,425
-0.03(-2.75%)
Apr 27, 2021
0.9200
0.9603
0.9100
0.9355
475,707
+0.03(+2.80%)
Apr 26, 2021
0.8600
0.9100
0.8500
0.9100
789,194
+0.06(+7.05%)
Apr 23, 2021
0.8890
0.8890
0.8000
0.8501
1,042,900
-0.02(-1.84%)
Apr 22, 2021
0.8700
0.9200
0.8200
0.8660
825,490
-0.03(-3.32%)
Apr 21, 2021
0.9100
0.9200
0.8500
0.8957
593,477
-0.02(-2.15%)
Apr 20, 2021
0.9750
0.9750
0.8100
0.9154
1,385,269
-0.02(-2.15%)
Apr 19, 2021
0.9599
0.9900
0.9302
0.9355
1,102,828
-0.06(-6.45%)
Apr 16, 2021
1.000
1.030
0.8948
1.000
895,500
+0.02(+2.04%)
Apr 15, 2021
1.030
1.080
0.9000
0.9800
1,688,603
-0.04(-4.39%)
Apr 14, 2021
1.210
1.230
1.010
1.025
1,680,806
-0.10(-9.29%)
Apr 13, 2021
1.190
1.240
1.120
1.130
1,587,753
-0.02(-1.74%)
Apr 12, 2021
1.170
1.260
1.100
1.150
1,586,891
-0.02(-1.71%)
Apr 09, 2021
1.340
1.340
1.100
1.170
1,715,500
+0.08(+6.90%)
Apr 08, 2021
1.075
1.150
1.070
1.095
632,568
+0.02(+1.58%)
Apr 07, 2021
1.090
1.210
1.030
1.077
1,146,344
-0.04(-3.79%)
Apr 06, 2021
1.200
1.210
1.080
1.120
1,499,913
-0.04(-3.45%)
Apr 05, 2021
1.030
1.200
1.010
1.160
3,358,211
+0.14(+13.73%)
Apr 01, 2021
1.000
1.070
1.000
1.020
642,000
-0.01(-0.97%)
Mar 31, 2021
1.010
1.060
1.000
1.030
630,760
+0.01(+0.98%)
Mar 30, 2021
1.060
1.080
1.000
1.020
602,265
-0.02(-1.92%)
Mar 29, 2021
1.000
1.080
0.9700
1.040
1,137,460
+0.08(+7.91%)
Mar 26, 2021
0.8700
1.036
0.8700
0.9638
756,300
+0.09(+10.78%)
Mar 25, 2021
0.9001
0.9001
0.7900
0.8700
1,481,684
-0.06(-6.75%)
Mar 24, 2021
1.000
1.120
0.9000
0.9330
1,438,853
-0.07(-7.16%)
Mar 23, 2021
1.010
1.050
0.9900
1.005
1,346,871
-0.07(-6.07%)
Mar 22, 2021
1.150
1.170
1.020
1.070
1,286,283
-0.07(-6.14%)
Mar 19, 2021
1.150
1.180
1.100
1.140
1,148,700
+0.00(+0.00%)
Mar 18, 2021
1.190
1.215
1.070
1.140
1,370,596
-0.03(-2.56%)
Mar 17, 2021
1.130
1.210
1.010
1.170
1,546,409
+0.01(+0.86%)
Mar 16, 2021
1.340
1.360
1.090
1.160
2,605,790
-0.18(-13.11%)
Mar 15, 2021
1.330
1.390
1.250
1.335
4,151,370
+0.14(+11.25%)
Mar 12, 2021
1.020
1.230
0.9400
1.200
4,441,000
+0.16(+15.38%)
Mar 11, 2021
0.9499
1.135
0.9400
1.040
3,269,077
+0.11(+11.83%)
Mar 10, 2021
0.7950
1.000
0.7875
0.9300
2,297,265
+0.14(+17.72%)
Mar 09, 2021
0.8000
0.8004
0.7380
0.7900
2,241,370
+0.08(+11.27%)
Mar 08, 2021
0.7512
0.8399
0.7014
0.7100
2,073,920
+0.02(+2.16%)
Mar 05, 2021
0.7500
0.8600
0.6101
0.6950
1,608,800
-0.05(-6.71%)
Mar 04, 2021
0.8500
0.8500
0.6400
0.7450
1,665,855
-0.15(-16.29%)
Mar 03, 2021
1.100
1.100
0.8700
0.8900
1,758,248
-0.09(-9.18%)
Mar 02, 2021
1.180
1.210
0.9600
0.9800
3,092,471
-0.18(-15.15%)
Mar 01, 2021
1.120
1.240
1.100
1.155
1,570,252
+0.15(+14.36%)
Feb 26, 2021
0.8800
1.120
0.8600
1.010
1,661,800
+0.02(+2.37%)
Feb 25, 2021
1.260
1.260
0.9200
0.9866
3,631,072
-0.25(-20.44%)
Feb 24, 2021
1.400
1.450
1.210
1.240
1,946,819
-0.06(-4.62%)
Feb 23, 2021
1.400
1.410
1.210
1.300
2,303,579
-0.22(-14.47%)
Feb 22, 2021
1.540
1.590
1.300
1.520
2,252,688
-0.08(-5.00%)
Feb 19, 2021
1.580
1.820
1.550
1.600
6,070,400
+0.02(+1.27%)
Feb 18, 2021
1.880
1.880
1.520
1.580
2,859,559
-0.31(-16.40%)
Feb 17, 2021
1.470
1.900
1.360
1.890
5,489,261
+0.43(+29.45%)
Feb 16, 2021
1.520
1.570
1.410
1.460
2,298,800
+0.06(+4.29%)
Feb 12, 2021
1.300
1.500
1.200
1.400
3,345,900
+0.15(+12.00%)
Feb 11, 2021
1.350
1.440
1.220
1.250
1,689,311
-0.03(-2.34%)
Feb 10, 2021
1.410
1.410
1.200
1.280
2,137,020
-0.13(-9.22%)
Feb 09, 2021
1.460
1.490
1.350
1.410
2,260,808
-0.01(-0.70%)
Feb 08, 2021
1.420
1.570
1.300
1.420
4,221,969
+0.25(+21.84%)
Feb 05, 2021
1.350
1.420
1.090
1.165
2,613,500
-0.20(-14.93%)
Feb 04, 2021
1.470
1.530
1.250
1.370
1,676,225
-0.09(-6.16%)
Feb 03, 2021
1.570
1.580
1.420
1.460
1,882,942
-0.12(-7.59%)
Feb 02, 2021
1.620
1.640
1.470
1.580
1,206,390
+0.02(+1.28%)
Feb 01, 2021
1.790
1.790
1.450
1.560
1,378,984
-0.14(-8.24%)
Jan 29, 2021
2.010
2.140
1.580
1.700
3,599,000
+0.15(+9.68%)
Jan 28, 2021
1.400
1.710
1.350
1.550
2,526,040
+0.15(+10.71%)
Jan 27, 2021
1.580
1.580
1.370
1.400
1,930,815
-0.19(-11.95%)
Jan 26, 2021
1.640
1.660
1.470
1.590
1,803,562
-0.15(-8.62%)
Jan 25, 2021
1.990
2.000
1.630
1.740
3,369,769
+0.13(+8.07%)
Jan 22, 2021
1.450
1.700
1.400
1.610
4,408,600
+0.32(+24.81%)
Jan 21, 2021
1.250
1.430
1.080
1.290
4,755,466
-0.33(-20.37%)
Jan 20, 2021
1.880
1.890
1.200
1.620
9,474,371
-0.43(-20.98%)
Jan 19, 2021
2.260
2.800
1.870
2.050
5,009,447
-0.13(-5.96%)
Jan 15, 2021
2.830
2.840
2.010
2.180
10,424,000
-0.88(-28.76%)
Jan 14, 2021
2.080
3.240
1.900
3.060
11,444,384
+1.33(+76.88%)
Jan 13, 2021
1.550
1.740
1.460
1.730
5,486,806
+0.33(+23.57%)
Jan 12, 2021
1.000
1.670
1.000
1.400
7,201,504
+0.40(+40.00%)
Jan 11, 2021
0.9100
1.220
0.8110
1.000
9,902,988
-0.34(-25.37%)
Jan 08, 2021
0.7700
1.580
0.7400
1.340
16,779,300
+0.63(+88.95%)
Jan 07, 2021
0.4549
0.8188
0.4500
0.7092
16,029,711
+0.31(+78.19%)
Jan 06, 2021
0.2500
0.4700
0.2475
0.3980
11,878,932
+0.16(+67.93%)
Jan 05, 2021
0.2150
0.2480
0.1947
0.2370
2,797,082
+0.02(+11.79%)
Jan 04, 2021
0.2100
0.2300
0.2000
0.2120
2,052,442
+0.02(+11.58%)
Dec 31, 2020
0.1900
0.1900
0.1900
1,027,229
-0.03(-12.84%)
Dec 30, 2020
0.2100
0.2500
0.2100
0.2180
1,027,229
+0.00(+0.00%)
Dec 29, 2020
0.2370
0.2385
0.2100
0.2180
863,282
-0.02(-6.84%)
Dec 28, 2020
0.2310
0.2799
0.2120
0.2340
2,532,588
+0.02(+8.84%)
Dec 24, 2020
0.2300
0.2300
0.2000
0.2150
602,000
-0.01(-2.54%)
Dec 23, 2020
0.2489
0.2489
0.2110
0.2206
1,130,590
-0.00(-0.94%)
Dec 22, 2020
0.2600
0.2600
0.2026
0.2227
2,943,679
+0.01(+6.66%)
Dec 21, 2020
0.1910
0.2260
0.1910
0.2088
2,109,046
-0.00(-0.57%)
Dec 18, 2020
0.2390
0.2390
0.1811
0.2100
4,187,000
-0.02(-8.70%)
Dec 17, 2020
0.1788
0.2849
0.1620
0.2300
15,733,016
+0.07(+45.57%)
Dec 16, 2020
0.1690
0.1890
0.1520
0.1580
5,206,613
+0.01(+6.90%)
Dec 15, 2020
0.1201
0.1490
0.1201
0.1478
2,127,852
+0.03(+22.66%)
Dec 14, 2020
0.1281
0.1281
0.1196
0.1205
374,564
-0.00(-1.15%)
Dec 11, 2020
0.1300
0.1300
0.1100
0.1219
505,600
-0.00(-2.09%)
Dec 10, 2020
0.1290
0.1299
0.1201
0.1245
563,204
+0.00(+3.75%)
Dec 09, 2020
0.1189
0.1260
0.1150
0.1200
800,653
+0.00(+1.44%)
Dec 08, 2020
0.1215
0.1370
0.1175
0.1183
880,575
-0.01(-6.11%)
Dec 07, 2020
0.1265
0.1380
0.1180
0.1260
1,027,443
+0.00(+2.02%)
Dec 04, 2020
0.1225
0.1280
0.1200
0.1235
278,900
+0.00(+0.82%)
Dec 03, 2020
0.1300
0.1300
0.1170
0.1225
896,890
-0.01(-4.52%)
Dec 02, 2020
0.1300
0.1400
0.1200
0.1283
674,143
-0.00(-2.06%)
Dec 01, 2020
0.1268
0.1400
0.1265
0.1310
598,781
-0.01(-4.38%)
Nov 30, 2020
0.1300
0.1475
0.1300
0.1370
1,506,269
+0.00(+0.74%)
Nov 27, 2020
0.1400
0.1400
0.1250
0.1360
619,600
-0.01(-5.95%)
Nov 25, 2020
0.1490
0.1595
0.1400
0.1446
900,800
-0.00(-1.63%)
Nov 24, 2020
0.1360
0.1565
0.1360
0.1470
1,763,959
+0.01(+6.52%)
Nov 23, 2020
0.1410
0.1410
0.1320
0.1380
1,438,203
+0.01(+4.55%)
Nov 20, 2020
0.1410
0.1430
0.1320
0.1320
820,700
-0.01(-8.97%)
Nov 19, 2020
0.1500
0.1500
0.1405
0.1450
718,215
-0.00(-0.34%)
Nov 18, 2020
0.1510
0.1651
0.1410
0.1455
1,161,900
-0.00(-3.19%)
Nov 17, 2020
0.1510
0.1550
0.1410
0.1503
1,327,771
+0.00(+1.55%)
Nov 16, 2020
0.1430
0.1550
0.1355
0.1480
805,283
+0.01(+8.82%)
Nov 13, 2020
0.1449
0.1490
0.1260
0.1360
1,035,400
-0.01(-3.75%)
Nov 12, 2020
0.1490
0.1550
0.1350
0.1413
710,712
-0.00(-3.35%)
Nov 11, 2020
0.1521
0.1540
0.1434
0.1462
1,264,262
-0.00(-0.41%)
Nov 10, 2020
0.1525
0.1550
0.1420
0.1468
1,712,707
-0.01(-4.68%)
Nov 09, 2020
0.1851
0.1900
0.1250
0.1540
3,637,260
-0.03(-17.20%)
Nov 06, 2020
0.2090
0.2090
0.1810
0.1860
550,700
-0.02(-7.92%)
Nov 05, 2020
0.1939
0.2300
0.1920
0.2020
2,341,539
+0.01(+7.45%)
Nov 04, 2020
0.1803
0.1990
0.1803
0.1880
348,907
+0.00(+1.68%)
Nov 03, 2020
0.1750
0.2000
0.1750
0.1849
1,426,365
+0.01(+5.06%)
Nov 02, 2020
0.1550
0.1930
0.1520
0.1760
3,415,091
+0.02(+15.41%)
Oct 30, 2020
0.1600
0.1600
0.1485
0.1525
208,600
-0.00(-0.97%)
Oct 29, 2020
0.1600
0.1679
0.1490
0.1540
377,732
+0.00(+2.67%)
Oct 28, 2020
0.1715
0.1740
0.1470
0.1500
672,327
-0.02(-11.24%)
Oct 27, 2020
0.1670
0.1800
0.1610
0.1690
1,668,454
+0.02(+13.80%)
Oct 26, 2020
0.1650
0.1650
0.1455
0.1485
778,409
-0.01(-7.19%)
Oct 23, 2020
0.1750
0.1800
0.1525
0.1600
580,700
-0.01(-4.76%)
Oct 22, 2020
0.1940
0.1965
0.1530
0.1680
1,179,311
-0.02(-11.58%)
Oct 21, 2020
0.1880
0.2000
0.1763
0.1900
1,763,700
+0.01(+7.77%)
Oct 20, 2020
0.1600
0.1780
0.1593
0.1763
2,147,292
+0.02(+15.61%)
Oct 19, 2020
0.1535
0.1600
0.1500
0.1525
440,838
+0.01(+4.45%)
Oct 16, 2020
0.1535
0.1570
0.1460
0.1460
227,700
-0.00(-2.67%)
Oct 15, 2020
0.1560
0.1640
0.1473
0.1500
435,885
-0.01(-5.06%)
Oct 14, 2020
0.1640
0.1640
0.1510
0.1580
362,511
-0.00(-2.47%)
Oct 13, 2020
0.1673
0.1690
0.1585
0.1620
124,196
-0.01(-2.99%)
Oct 12, 2020
0.1600
0.1800
0.1300
0.1670
686,317
+0.01(+9.51%)
Oct 09, 2020
0.1541
0.1600
0.1480
0.1525
375,200
+0.00(+2.97%)
Oct 08, 2020
0.1525
0.1576
0.1430
0.1481
333,067
-0.01(-3.52%)
Oct 07, 2020
0.1500
0.1580
0.1400
0.1535
281,750
+0.00(+2.33%)
Oct 06, 2020
0.1639
0.1650
0.1500
0.1500
351,540
-0.01(-3.60%)
Oct 05, 2020
0.1501
0.1650
0.1500
0.1556
509,629
+0.00(+0.06%)
Oct 02, 2020
0.1500
0.1600
0.1500
0.1555
187,800
-0.00(-0.32%)
Oct 01, 2020
0.1600
0.1600
0.1500
0.1560
267,457
-0.01(-5.45%)
Sep 30, 2020
0.1575
0.1650
0.1500
0.1650
267,450
-0.01(-2.94%)
Sep 29, 2020
0.1880
0.1880
0.1500
0.1700
189,478
+0.01(+4.81%)
Sep 28, 2020
0.1660
0.1750
0.1500
0.1622
268,789
-0.00(-2.29%)
Sep 25, 2020
0.1690
0.1700
0.1550
0.1660
94,400
+0.01(+6.75%)
Sep 24, 2020
0.1550
0.1700
0.1550
0.1555
313,488
-0.01(-5.70%)
Sep 23, 2020
0.1648
0.1700
0.1550
0.1649
102,266
+0.00(+1.48%)
Sep 22, 2020
0.1600
0.1698
0.1600
0.1625
103,604
+0.00(+1.56%)
Sep 21, 2020
0.1650
0.1850
0.1500
0.1600
296,104
-0.01(-4.99%)
Sep 18, 2020
0.1800
0.1880
0.1601
0.1684
330,700
+0.00(+2.06%)
Sep 17, 2020
0.1899
0.1899
0.1552
0.1650
224,218
-0.01(-7.04%)
Sep 16, 2020
0.1850
0.1850
0.1710
0.1775
67,440
-0.00(-0.84%)
Sep 15, 2020
0.1870
0.1900
0.1700
0.1790
169,154
-0.01(-3.14%)
Sep 14, 2020
0.1800
0.2150
0.1775
0.1848
146,524
+0.01(+3.82%)
Sep 11, 2020
0.1750
0.1940
0.1710
0.1780
221,100
-0.01(-3.78%)
Sep 10, 2020
0.1900
0.1900
0.1750
0.1850
187,525
-0.01(-4.10%)
Sep 09, 2020
0.1900
0.1943
0.1751
0.1929
287,505
+0.01(+5.41%)
Sep 08, 2020
0.1999
0.1999
0.1700
0.1830
370,134
-0.02(-8.50%)
Sep 04, 2020
0.1800
0.2000
0.1500
0.2000
550,800
+0.02(+9.17%)
Sep 03, 2020
0.1801
0.1965
0.1800
0.1832
150,452
+0.00(+1.72%)
Sep 02, 2020
0.1875
0.1950
0.1800
0.1801
368,314
-0.01(-7.64%)
Sep 01, 2020
0.2000
0.2200
0.1900
0.1950
593,567
+0.01(+3.56%)
Aug 31, 2020
0.1800
0.1970
0.1770
0.1883
823,457
+0.01(+2.90%)
Aug 28, 2020
0.1760
0.1900
0.1760
0.1830
217,400
+0.00(+0.55%)
Aug 27, 2020
0.1900
0.2050
0.1750
0.1820
489,133
-0.02(-9.00%)
Aug 26, 2020
0.1985
0.2000
0.1800
0.2000
195,404
+0.00(+0.76%)
Aug 25, 2020
0.2100
0.2140
0.1900
0.1985
561,364
-0.01(-6.63%)
Aug 24, 2020
0.2125
0.2300
0.2100
0.2126
191,791
+0.00(+1.24%)
Aug 21, 2020
0.2299
0.2299
0.2100
0.2100
336,100
-0.01(-4.55%)
Aug 20, 2020
0.2210
0.2300
0.2160
0.2200
198,877
+0.00(+1.85%)
Aug 19, 2020
0.2300
0.2350
0.2150
0.2160
292,183
-0.01(-4.00%)
Aug 18, 2020
0.2410
0.2470
0.2100
0.2250
520,688
-0.01(-4.26%)
Aug 17, 2020
0.2400
0.2490
0.2300
0.2350
1,160,594
+0.02(+7.55%)
Aug 14, 2020
0.2310
0.2375
0.2150
0.2185
675,300
-0.01(-4.21%)
Aug 13, 2020
0.2310
0.2450
0.2250
0.2281
326,661
-0.00(-0.39%)
Aug 12, 2020
0.2110
0.2300
0.2110
0.2290
524,037
+0.01(+4.09%)
Aug 11, 2020
0.2650
0.2775
0.2100
0.2200
992,000
-0.05(-18.52%)
Aug 10, 2020
0.2790
0.2900
0.2650
0.2700
544,900
+0.00(+0.00%)
Aug 07, 2020
0.2570
0.2900
0.2570
0.2700
751,400
-0.01(-3.57%)
Aug 06, 2020
0.2555
0.3000
0.2555
0.2800
824,781
+0.01(+4.09%)
Aug 05, 2020
0.2900
0.3000
0.2500
0.2690
816,308
-0.01(-2.18%)
Aug 04, 2020
0.3000
0.3001
0.2500
0.2750
763,300
-0.01(-1.79%)
Aug 03, 2020
0.2700
0.2890
0.2501
0.2800
1,179,242
+0.03(+12.00%)
Jul 31, 2020
0.2233
0.2798
0.2100
0.2500
2,305,700
+0.03(+14.94%)
Jul 30, 2020
0.2221
0.2450
0.2052
0.2175
408,948
-0.01(-4.27%)
Jul 29, 2020
0.2130
0.2400
0.2021
0.2272
830,914
+0.02(+8.97%)
Jul 28, 2020
0.2310
0.2400
0.1900
0.2085
2,336,216
-0.03(-13.12%)
Jul 27, 2020
0.2200
0.2549
0.2100
0.2400
3,837,257
+0.04(+21.21%)
Jul 24, 2020
0.1890
0.2000
0.1849
0.1980
852,900
+0.02(+9.45%)
Jul 23, 2020
0.1610
0.1890
0.1610
0.1809
1,452,593
+0.02(+10.98%)
Jul 22, 2020
0.1650
0.1700
0.1600
0.1630
224,702
+0.00(+1.24%)
Jul 21, 2020
0.1701
0.1701
0.1550
0.1610
857,256
-0.00(-2.42%)
Jul 20, 2020
0.1600
0.1699
0.1520
0.1650
995,786
-0.00(-2.88%)
Jul 17, 2020
0.1866
0.1866
0.1600
0.1699
185,300
-0.00(-1.79%)
Jul 16, 2020
0.1800
0.1800
0.1700
0.1730
117,968
-0.00(-1.14%)
Jul 15, 2020
0.1850
0.1850
0.1700
0.1750
234,468
+0.00(+2.94%)
Jul 14, 2020
0.1700
0.1850
0.1700
0.1700
242,963
-0.01(-8.06%)
Jul 13, 2020
0.1875
0.1949
0.1700
0.1849
383,674
-0.00(-0.27%)
Jul 10, 2020
0.1950
0.1950
0.1800
0.1854
140,400
-0.00(-2.42%)
Jul 09, 2020
0.1950
0.1950
0.1800
0.1900
235,550
-0.01(-3.31%)
Jul 08, 2020
0.1890
0.2000
0.1825
0.1965
248,430
+0.01(+5.76%)
Jul 07, 2020
0.1930
0.1990
0.1825
0.1858
312,344
-0.00(-2.21%)
Jul 06, 2020
0.2000
0.2050
0.1840
0.1900
398,793
-0.01(-2.56%)
Jul 02, 2020
0.1900
0.2050
0.1885
0.1950
263,900
+0.01(+2.63%)
Jul 01, 2020
0.1900
0.2100
0.1900
0.1900
644,217
+0.00(+0.00%)
Jun 30, 2020
0.1890
0.2120
0.1890
0.1900
317,769
-0.01(-6.17%)
Jun 29, 2020
0.2200
0.2200
0.2025
0.2025
120,895
-0.01(-3.57%)
Jun 26, 2020
0.2200
0.2289
0.2000
0.2100
570,100
-0.01(-4.55%)
Jun 25, 2020
0.2160
0.2395
0.2160
0.2200
132,348
-0.00(-1.70%)
Jun 24, 2020
0.2339
0.2340
0.2150
0.2238
127,894
-0.01(-4.73%)
Jun 23, 2020
0.2200
0.2400
0.2150
0.2349
450,687
+0.01(+4.87%)
Jun 22, 2020
0.2400
0.2500
0.2100
0.2240
247,903
-0.01(-4.64%)
Jun 19, 2020
0.2400
0.2500
0.2200
0.2349
208,700
+0.01(+6.77%)
Jun 18, 2020
0.2400
0.2400
0.2200
0.2200
137,428
-0.01(-5.98%)
Jun 17, 2020
0.2350
0.2500
0.2201
0.2340
280,949
-0.00(-0.47%)
Jun 16, 2020
0.2330
0.2475
0.2283
0.2351
224,580
+0.01(+2.22%)
Jun 15, 2020
0.2300
0.2345
0.2160
0.2300
355,691
+0.00(+0.00%)
Jun 12, 2020
0.2300
0.2550
0.2213
0.2300
428,300
-0.00(-1.08%)
Jun 11, 2020
0.2900
0.2900
0.2175
0.2325
1,130,727
-0.05(-19.13%)
Jun 10, 2020
0.2356
0.3040
0.2300
0.2875
1,364,169
+0.05(+18.65%)
Jun 09, 2020
0.2600
0.2600
0.2300
0.2423
180,278
+0.00(+0.96%)
Jun 08, 2020
0.2500
0.2599
0.2100
0.2400
509,416
-0.01(-4.00%)
Jun 05, 2020
0.2600
0.2600
0.2288
0.2500
412,400
-0.01(-3.44%)
Jun 04, 2020
0.2589
0.2620
0.2100
0.2589
444,361
+0.01(+3.56%)
Jun 03, 2020
0.2725
0.2800
0.2411
0.2500
301,862
-0.02(-5.66%)
Jun 02, 2020
0.2700
0.3090
0.2452
0.2650
1,420,275
+0.02(+6.04%)
Jun 01, 2020
0.2400
0.2600
0.2310
0.2499
312,361
+0.01(+4.13%)
May 29, 2020
0.2420
0.2556
0.2400
0.2400
97,300
-0.01(-2.48%)
May 28, 2020
0.2300
0.2689
0.2150
0.2461
611,570
-0.00(-1.56%)
May 27, 2020
0.2350
0.2500
0.1950
0.2500
482,349
+0.02(+10.13%)
May 26, 2020
0.2500
0.2500
0.2039
0.2270
446,375
-0.02(-6.97%)
May 22, 2020
0.2330
0.2500
0.2125
0.2440
323,200
+0.01(+2.74%)
May 21, 2020
0.2530
0.2600
0.1925
0.2375
983,910
-0.02(-7.23%)
May 20, 2020
0.2600
0.2750
0.2530
0.2560
610,997
-0.00(-1.54%)
May 19, 2020
0.2950
0.3070
0.2515
0.2600
1,111,091
-0.04(-14.08%)
May 18, 2020
0.3480
0.3480
0.3000
0.3026
732,168
-0.03(-7.74%)
May 15, 2020
0.3200
0.3280
0.2901
0.3280
1,154,400
-0.00(-0.58%)
May 14, 2020
0.3300
0.3450
0.3030
0.3299
2,001,626
+0.02(+6.94%)
May 13, 2020
0.2955
0.3385
0.2910
0.3085
1,339,890
+0.01(+4.58%)
May 12, 2020
0.2850
0.3400
0.2800
0.2950
1,420,423
-0.04(-10.61%)
May 11, 2020
0.3650
0.3650
0.2630
0.3300
3,441,848
-0.06(-16.24%)
May 08, 2020
0.3200
0.4290
0.3100
0.3940
3,670,100
+0.09(+29.18%)
May 07, 2020
0.3000
0.3300
0.2922
0.3050
2,147,046
+0.01(+4.77%)
May 06, 2020
0.2645
0.2980
0.2450
0.2911
1,790,634
+0.04(+17.62%)
May 05, 2020
0.2199
0.2830
0.2140
0.2475
1,768,350
+0.03(+12.50%)
May 04, 2020
0.1950
0.2400
0.1816
0.2200
670,177
+0.02(+8.64%)
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.