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
Readen Holding Corp
(OP:
RHCO
)
0.0205
UNCHANGED
Streaming Delayed Price
Updated: 2:25 PM EDT, May 16, 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 (%)
Apr 29, 2022
0.0274
0.0390
0.0250
0.0250
205,927
-0.00(-8.76%)
Apr 28, 2022
0.0298
0.0298
0.0250
0.0274
50,700
+0.00(+7.45%)
Apr 27, 2022
0.0299
0.0378
0.0255
0.0255
212,947
+0.00(+1.59%)
Apr 26, 2022
0.0253
0.0377
0.0251
0.0251
26,152
-0.01(-22.77%)
Apr 25, 2022
0.0280
0.0359
0.0260
0.0325
97,702
-0.00(-6.61%)
Apr 22, 2022
0.0275
0.0348
0.0275
0.0348
12,000
-0.00(-7.94%)
Apr 21, 2022
0.0410
0.0410
0.0300
0.0378
217,800
-0.00(-10.00%)
Apr 20, 2022
0.0420
0.0420
0.0420
0.0420
300
+0.01(+18.31%)
Apr 19, 2022
0.0280
0.0355
0.0280
0.0355
36,027
+0.01(+19.53%)
Apr 18, 2022
0.0346
0.0351
0.0280
0.0297
69,900
-0.00(-14.16%)
Apr 14, 2022
0.0440
0.0440
0.0260
0.0346
376,356
-0.01(-22.77%)
Apr 13, 2022
0.0448
0.0448
0.0448
0.0448
250
-0.00(-0.44%)
Apr 12, 2022
0.0380
0.0450
0.0380
0.0450
21,100
+0.00(+9.76%)
Apr 11, 2022
0.0420
0.0459
0.0410
0.0410
20,100
-0.00(-2.61%)
Apr 08, 2022
0.0555
0.0555
0.0421
0.0421
102,200
-0.01(-15.80%)
Apr 07, 2022
0.0450
0.0519
0.0450
0.0500
33,400
-0.00(-3.85%)
Apr 04, 2022
0.0520
0
+0.01(+15.56%)
Apr 01, 2022
0.0450
0.0450
0.0450
0.0450
100
+0.00(+0.00%)
Mar 31, 2022
0.0450
0.0460
0.0450
0.0450
19,400
-0.01(-18.18%)
Mar 29, 2022
0.0550
0
-0.00(-0.90%)
Mar 28, 2022
0.0490
0.0555
0.0440
0.0555
22,445
+0.01(+12.12%)
Mar 25, 2022
0.0495
0.0495
0.0490
0.0495
3,110
+0.01(+14.85%)
Mar 24, 2022
0.0431
0.0431
0.0431
0.0431
8,333
-0.01(-13.10%)
Mar 23, 2022
0.0500
0.0500
0.0440
0.0496
18,400
-0.00(-0.80%)
Mar 22, 2022
0.0570
0.0570
0.0450
0.0500
14,369
+0.01(+14.42%)
Mar 21, 2022
0.0570
0.0570
0.0431
0.0437
6,550
-0.00(-4.59%)
Mar 18, 2022
0.0460
0.0490
0.0445
0.0458
10,454
-0.00(-6.15%)
Mar 17, 2022
0.0450
0.0490
0.0450
0.0488
10,200
+0.01(+13.49%)
Mar 16, 2022
0.0494
0.0494
0.0430
0.0430
12,700
-0.00(-0.23%)
Mar 15, 2022
0.0497
0.0497
0.0431
0.0431
300
+0.00(+0.23%)
Mar 14, 2022
0.0437
0.0437
0.0430
0.0430
7,260
-0.01(-13.65%)
Mar 10, 2022
0.0498
0
+0.00(+0.00%)
Mar 09, 2022
0.0430
0.0498
0.0430
0.0498
3,760
+0.00(+0.00%)
Mar 08, 2022
0.0547
0.0547
0.0430
0.0498
20,300
+0.00(+5.96%)
Mar 07, 2022
0.0472
0.0550
0.0470
0.0470
25,397
-0.00(-7.84%)
Mar 04, 2022
0.0484
0.0510
0.0484
0.0510
1,886
+0.00(+0.00%)
Mar 03, 2022
0.0510
0.0510
0.0510
0.0510
1,676
-0.01(-10.53%)
Mar 01, 2022
0.0570
0
+0.00(+1.42%)
Feb 28, 2022
0.0525
0.0574
0.0470
0.0562
9,950
-0.00(-4.75%)
Feb 25, 2022
0.0530
0.0590
0.0521
0.0590
91,987
+0.01(+26.88%)
Feb 24, 2022
0.0500
0.0540
0.0465
0.0465
26,034
-0.00(-7.00%)
Feb 23, 2022
0.0480
0.0500
0.0480
0.0500
4,200
+0.00(+8.70%)
Feb 22, 2022
0.0539
0.0540
0.0460
0.0460
83,650
-0.01(-14.66%)
Feb 18, 2022
0.0539
0
+0.00(+9.11%)
Feb 17, 2022
0.0527
0.0540
0.0494
0.0494
70,100
-0.00(-8.52%)
Feb 16, 2022
0.0540
0.0540
0.0443
0.0540
20,750
+0.01(+13.68%)
Feb 15, 2022
0.0476
0.0536
0.0475
0.0475
1,583
-0.01(-12.04%)
Feb 14, 2022
0.0525
0.0540
0.0525
0.0540
1,902
+0.00(+0.19%)
Feb 10, 2022
0.0539
36
+0.00(+2.67%)
Feb 09, 2022
0.0523
0.0525
0.0488
0.0525
53,561
+0.00(+0.38%)
Feb 08, 2022
0.0485
0.0523
0.0440
0.0523
79,247
+0.00(+0.00%)
Feb 07, 2022
0.0520
0.0523
0.0421
0.0523
38,152
+0.01(+17.26%)
Feb 04, 2022
0.0493
0.0551
0.0435
0.0446
152,183
-0.00(-0.89%)
Feb 03, 2022
0.0475
0.0475
0.0450
0.0450
1,800
+0.00(+0.00%)
Feb 02, 2022
0.0465
0.0465
0.0450
0.0450
50,697
-0.01(-10.00%)
Feb 01, 2022
0.0540
0.0540
0.0452
0.0500
34,861
-0.00(-7.24%)
Jan 31, 2022
0.0450
0.0539
0.0450
0.0539
20,300
+0.01(+10.22%)
Jan 28, 2022
0.0549
0.0549
0.0430
0.0489
36,942
-0.01(-10.93%)
Jan 27, 2022
0.0449
0.0549
0.0412
0.0549
99,503
+0.00(+3.58%)
Jan 26, 2022
0.0530
0.0530
0.0453
0.0530
8,257
-0.00(-3.64%)
Jan 24, 2022
0.0550
0
+0.00(+0.18%)
Jan 20, 2022
0.0549
0
-0.00(-1.96%)
Jan 19, 2022
0.0440
0.0580
0.0440
0.0560
27,330
+0.01(+16.91%)
Jan 18, 2022
0.0400
0.0479
0.0400
0.0479
7,081
-0.00(-1.84%)
Jan 14, 2022
0.0488
0
-0.01(-17.29%)
Jan 13, 2022
0.0600
0.0600
0.0431
0.0590
60,080
+0.02(+36.89%)
Jan 12, 2022
0.0516
0.0516
0.0431
0.0431
12,901
-0.02(-28.17%)
Jan 10, 2022
0.0600
0.0600
0.0600
0
+0.01(+10.09%)
Jan 07, 2022
0.0460
0.0545
0.0415
0.0545
108,942
+0.00(+8.35%)
Jan 06, 2022
0.0545
0.0545
0.0503
0.0503
1,758
-0.00(-7.37%)
Jan 05, 2022
0.0540
0.0544
0.0400
0.0543
19,784
+0.01(+25.69%)
Jan 04, 2022
0.0498
0.0533
0.0432
0.0432
10,829
+0.00(+0.47%)
Jan 03, 2022
0.0450
0.0450
0.0430
0.0430
11,200
-0.00(-4.87%)
Dec 31, 2021
0.0538
0.0538
0.0400
0.0452
121,663
-0.01(-16.30%)
Dec 30, 2021
0.0420
0.0542
0.0420
0.0540
131,535
+0.01(+28.57%)
Dec 29, 2021
0.0499
0.0500
0.0410
0.0420
121,961
-0.01(-15.49%)
Dec 28, 2021
0.0544
0.0544
0.0420
0.0497
29,000
-0.00(-6.23%)
Dec 27, 2021
0.0597
0.0693
0.0475
0.0530
88,646
-0.00(-0.93%)
Dec 23, 2021
0.0716
0.0716
0.0535
0.0535
20,700
-0.01(-10.83%)
Dec 22, 2021
0.0600
0.0736
0.0600
0.0600
99,310
+0.00(+6.76%)
Dec 21, 2021
0.0605
0.0740
0.0550
0.0562
82,662
-0.02(-23.74%)
Dec 20, 2021
0.0630
0.0738
0.0601
0.0737
65,600
+0.00(+5.44%)
Dec 17, 2021
0.0594
0.0700
0.0594
0.0699
67,592
-0.00(-5.54%)
Dec 15, 2021
0.0740
0.0740
0.0740
40
+0.01(+24.79%)
Dec 14, 2021
0.0654
0.0708
0.0550
0.0593
88,275
-0.01(-17.41%)
Dec 13, 2021
0.0562
0.0720
0.0560
0.0718
173,596
+0.00(+4.97%)
Dec 10, 2021
0.0522
0.0750
0.0474
0.0684
300,000
+0.01(+23.02%)
Dec 09, 2021
0.0570
0.0570
0.0447
0.0556
49,231
+0.01(+30.21%)
Dec 08, 2021
0.0588
0.0590
0.0359
0.0427
87,566
+0.00(+5.69%)
Dec 07, 2021
0.0414
0.0500
0.0300
0.0404
229,590
-0.01(-17.72%)
Dec 06, 2021
0.0495
0.0495
0.0410
0.0491
15,430
+0.01(+19.76%)
Dec 03, 2021
0.0545
0.0545
0.0410
0.0410
13,269
-0.01(-13.14%)
Dec 02, 2021
0.0545
0.0545
0.0410
0.0472
14,902
+0.01(+17.41%)
Dec 01, 2021
0.0460
0.0479
0.0402
0.0402
37,515
-0.00(-10.67%)
Nov 30, 2021
0.0457
0.0538
0.0438
0.0450
63,551
-0.02(-27.30%)
Nov 29, 2021
0.0620
0.0620
0.0437
0.0619
90,148
-0.00(-0.48%)
Nov 26, 2021
0.0600
0.0622
0.0413
0.0622
76,375
+0.00(+3.67%)
Nov 24, 2021
0.0550
0.0657
0.0416
0.0600
71,678
-0.00(-5.96%)
Nov 23, 2021
0.0465
0.0710
0.0413
0.0638
62,644
+0.02(+46.67%)
Nov 22, 2021
0.0482
0.0482
0.0401
0.0435
34,196
-0.01(-10.49%)
Nov 18, 2021
0.0486
0.0486
0.0486
0
+0.00(+10.45%)
Nov 17, 2021
0.0485
0.0488
0.0440
0.0440
99,703
-0.00(-9.65%)
Nov 16, 2021
0.0500
0.0500
0.0440
0.0487
77,481
-0.00(-0.61%)
Nov 15, 2021
0.0465
0.0510
0.0464
0.0490
13,771
-0.00(-3.92%)
Nov 12, 2021
0.0461
0.0525
0.0461
0.0510
40,582
+0.00(+3.45%)
Nov 11, 2021
0.0500
0.0546
0.0474
0.0493
135,430
-0.00(-1.40%)
Nov 10, 2021
0.0640
0.0500
73,802
-0.00(-8.76%)
Nov 09, 2021
0.0548
0.0548
0.0500
0.0548
1,700
+0.00(+2.81%)
Nov 08, 2021
0.0549
0.0549
0.0470
0.0533
27,886
-0.01(-10.42%)
Nov 05, 2021
0.0446
0.0595
0.0446
0.0595
36,000
+0.00(+8.18%)
Nov 04, 2021
0.0587
0.0595
0.0412
0.0550
16,154
-0.00(-6.62%)
Nov 03, 2021
0.0575
0.0597
0.0495
0.0589
71,879
-0.00(-1.17%)
Nov 02, 2021
0.0643
0.0683
0.0550
0.0596
198,680
-0.01(-13.50%)
Nov 01, 2021
0.0700
0.0699
0.0560
0.0689
167,850
+0.00(+5.51%)
Oct 29, 2021
0.0621
0.0653
0.0564
0.0653
29,993
+0.00(+5.15%)
Oct 28, 2021
0.0622
0.0662
0.0551
0.0621
174,987
-0.00(-6.76%)
Oct 27, 2021
0.0899
0.0919
0.0601
0.0666
417,109
-0.00(-6.98%)
Oct 26, 2021
0.0700
0.0716
2,341,506
+0.00(+2.58%)
Oct 25, 2021
0.0631
0.0698
0.0630
0.0698
31,200
-0.00(-2.65%)
Oct 22, 2021
0.0725
0.0725
0.0620
0.0717
106,405
-0.00(-1.65%)
Oct 21, 2021
0.0703
0.0743
0.0620
0.0729
92,066
-0.00(-2.15%)
Oct 20, 2021
0.0740
0.0745
0.0700
0.0745
72,684
-0.00(-0.40%)
Oct 19, 2021
0.0704
0.0748
0.0704
0.0748
65,900
+0.00(+6.40%)
Oct 18, 2021
0.0800
0.0800
0.0700
0.0703
118,121
-0.01(-10.90%)
Oct 15, 2021
0.0765
0.0936
0.0700
0.0789
217,445
-0.02(-18.49%)
Oct 14, 2021
0.0978
0.0978
0.0716
0.0968
15,834
-0.00(-0.51%)
Oct 13, 2021
0.0970
0.0977
0.0810
0.0973
120,496
-0.00(-1.62%)
Oct 12, 2021
0.0990
0.0990
0.0762
0.0989
200,560
+0.00(+4.11%)
Oct 11, 2021
0.1032
0.1032
0.0713
0.0950
484,459
-0.01(-9.35%)
Oct 08, 2021
0.1090
0.1090
0.0825
0.1048
21,552
-0.00(-1.60%)
Oct 07, 2021
0.1090
0.1090
0.0939
0.1065
38,678
+0.01(+7.14%)
Oct 06, 2021
0.1174
0.1200
0.0800
0.0994
130,614
+0.01(+10.44%)
Oct 05, 2021
0.0920
0.0862
0.0803
0.0900
73,721
+0.00(+4.41%)
Oct 04, 2021
0.0850
0.0948
0.0832
0.0862
59,897
-0.00(-4.22%)
Oct 01, 2021
0.0901
0.0985
0.0900
0.0900
107,711
-0.01(-8.63%)
Sep 30, 2021
0.0901
0.1000
0.0900
0.0985
107,903
-0.00(-3.53%)
Sep 29, 2021
0.1099
0.1099
0.0900
0.1021
188,902
+0.01(+8.50%)
Sep 28, 2021
0.1000
0.1100
0.0870
0.0941
338,968
-0.01(-5.81%)
Sep 27, 2021
0.1125
0.1210
0.0820
0.0999
286,696
-0.01(-11.04%)
Sep 24, 2021
0.1140
0.2100
0.1050
0.1123
1,933,705
-0.00(-1.49%)
Sep 23, 2021
0.0800
0.1380
0.0800
0.1140
950,224
+0.03(+42.50%)
Sep 22, 2021
0.0718
0.0840
0.0660
0.0800
160,572
+0.01(+11.42%)
Sep 21, 2021
0.0687
0.0730
0.0584
0.0718
85,658
-0.00(-1.64%)
Sep 20, 2021
0.0732
0.0733
0.0640
0.0730
106,944
+0.01(+19.09%)
Sep 17, 2021
0.0621
0.0650
0.0550
0.0613
132,538
-0.00(-1.45%)
Sep 16, 2021
0.0625
0.0625
0.0555
0.0622
73,010
+0.00(+7.61%)
Sep 15, 2021
0.0613
0.0625
0.0555
0.0578
18,200
-0.00(-7.81%)
Sep 14, 2021
0.0610
0.0627
0.0571
0.0627
34,526
+0.00(+6.63%)
Sep 13, 2021
0.0555
0.0640
0.0507
0.0588
64,726
-0.00(-0.34%)
Sep 10, 2021
0.0650
0.0650
0.0540
0.0590
8,812
-0.00(-0.51%)
Sep 09, 2021
0.0613
0.0649
0.0593
0.0593
31,072
-0.01(-12.54%)
Sep 08, 2021
0.0730
0.0730
0.0611
0.0678
9,100
-0.00(-4.51%)
Sep 07, 2021
0.0720
0.0738
0.0610
0.0710
40,150
+0.00(+3.65%)
Sep 03, 2021
0.0695
0.0810
0.0650
0.0685
19,999
+0.00(+5.38%)
Sep 02, 2021
0.0695
0.0759
0.0610
0.0650
147,468
-0.00(-7.01%)
Sep 01, 2021
0.0745
0.0769
0.0699
0.0699
27,050
+0.00(+1.30%)
Aug 31, 2021
0.0799
0.0799
0.0690
0.0690
23,956
-0.01(-13.64%)
Aug 30, 2021
0.0865
0.0865
0.0730
0.0799
33,120
-0.00(-2.92%)
Aug 27, 2021
0.0849
0.0849
0.0708
0.0823
32,325
+0.00(+2.24%)
Aug 26, 2021
0.0740
0.0835
0.0666
0.0805
136,900
-0.00(-1.23%)
Aug 25, 2021
0.0710
0.0890
0.0710
0.0815
179,560
+0.01(+12.41%)
Aug 24, 2021
0.0935
0.0939
0.0706
0.0725
155,630
-0.01(-16.09%)
Aug 23, 2021
0.0850
0.0864
0.0688
0.0864
136,923
+0.01(+8.00%)
Aug 20, 2021
0.0823
0.0823
0.0675
0.0800
44,264
+0.00(+4.99%)
Aug 19, 2021
0.0762
0.0823
0.0762
0.0762
14,400
-0.00(-4.75%)
Aug 18, 2021
0.0766
0.0823
0.0750
0.0800
58,463
-0.00(-2.68%)
Aug 17, 2021
0.0823
0.0823
0.0758
0.0822
46,219
-0.00(-0.60%)
Aug 16, 2021
0.0783
0.0827
0.0681
0.0827
50,700
+0.00(+5.89%)
Aug 13, 2021
0.0656
0.0804
0.0656
0.0781
125,350
+0.01(+17.98%)
Aug 12, 2021
0.0633
0.0700
0.0633
0.0662
82,029
-0.00(-5.29%)
Aug 11, 2021
0.0750
0.0850
0.0631
0.0699
364,781
-0.01(-7.42%)
Aug 10, 2021
0.0650
0.0800
0.0605
0.0755
532,190
+0.02(+33.39%)
Aug 09, 2021
0.0627
0.0670
0.0566
0.0566
125,087
-0.00(-3.25%)
Aug 06, 2021
0.0752
0.0752
0.0585
0.0585
21,485
-0.00(-4.88%)
Aug 05, 2021
0.0749
0.0749
0.0615
0.0615
105,313
-0.00(-5.09%)
Aug 04, 2021
0.0650
0.0690
0.0608
0.0648
20,142
-0.00(-0.31%)
Aug 03, 2021
0.0670
0.0670
0.0650
0.0650
6,150
-0.00(-5.52%)
Aug 02, 2021
0.0700
0.0700
0.0600
0.0688
129,775
+0.00(+1.18%)
Jul 30, 2021
0.0623
0.0697
0.0623
0.0680
42,445
+0.00(+2.56%)
Jul 29, 2021
0.0625
0.0720
0.0625
0.0663
57,800
-0.01(-9.67%)
Jul 28, 2021
0.0680
0.0736
0.0610
0.0734
61,738
-0.00(-0.68%)
Jul 27, 2021
0.0700
0.0757
0.0615
0.0739
110,936
+0.00(+0.54%)
Jul 26, 2021
0.0700
0.0735
0.0642
0.0735
117,790
+0.01(+13.43%)
Jul 23, 2021
0.0639
0.0697
0.0560
0.0648
26,055
+0.00(+3.68%)
Jul 22, 2021
0.0732
0.0732
0.0550
0.0625
70,669
-0.01(-14.38%)
Jul 21, 2021
0.0735
0.0735
0.0664
0.0730
88,126
+0.00(+0.00%)
Jul 20, 2021
0.0700
0.0735
0.0645
0.0730
153,004
+0.00(+4.58%)
Jul 19, 2021
0.0740
0.0740
0.0642
0.0698
72,130
+0.01(+8.22%)
Jul 16, 2021
0.0736
0.0900
0.0631
0.0645
1,507,974
-0.01(-12.24%)
Jul 15, 2021
0.0839
0.0839
0.0614
0.0735
71,420
-0.01(-12.50%)
Jul 14, 2021
0.0726
0.0840
0.0710
0.0840
16,440
+0.00(+5.13%)
Jul 13, 2021
0.0735
0.0799
0.0735
0.0799
16,223
-0.00(-3.50%)
Jul 12, 2021
0.0668
0.0845
0.0668
0.0828
22,892
-0.00(-3.72%)
Jul 09, 2021
0.0661
0.0860
0.0661
0.0860
107,316
-0.00(-4.02%)
Jul 08, 2021
0.0793
0.0924
0.0660
0.0896
28,415
+0.01(+12.28%)
Jul 07, 2021
0.0760
0.0798
0.0731
0.0798
67,350
-0.01(-7.96%)
Jul 06, 2021
0.0783
0.0900
0.0685
0.0867
122,186
+0.00(+2.85%)
Jul 02, 2021
0.0560
0.0877
0.0560
0.0843
146,699
+0.02(+26.20%)
Jul 01, 2021
0.0640
0.0735
0.0550
0.0668
439,576
+0.00(+6.20%)
Jun 30, 2021
0.0529
0.0631
0.0529
0.0629
167,272
-0.00(-0.16%)
Jun 29, 2021
0.0600
0.0690
0.0525
0.0630
84,644
+0.00(+6.78%)
Jun 28, 2021
0.0600
0.0600
0.0500
0.0590
154,854
+0.00(+0.51%)
Jun 25, 2021
0.0560
0.0600
0.0520
0.0587
214,497
+0.00(+0.51%)
Jun 24, 2021
0.0579
0.0648
0.0520
0.0584
202,182
+0.00(+7.75%)
Jun 23, 2021
0.0529
0.0588
0.0500
0.0542
249,945
+0.00(+8.40%)
Jun 22, 2021
0.0535
0.0592
0.0450
0.0500
428,009
+0.00(+0.00%)
Jun 21, 2021
0.0577
0.0577
0.0420
0.0500
126,480
-0.00(-5.66%)
Jun 18, 2021
0.0554
0.0557
0.0503
0.0530
54,810
-0.01(-18.21%)
Jun 17, 2021
0.0580
0.0686
0.0500
0.0648
119,028
+0.01(+17.82%)
Jun 16, 2021
0.0519
0.0710
0.0420
0.0550
243,098
+0.01(+25.00%)
Jun 15, 2021
0.0518
0.0518
0.0420
0.0440
112,063
-0.01(-11.82%)
Jun 14, 2021
0.0480
0.0508
0.0460
0.0499
180,823
-0.00(-0.20%)
Jun 11, 2021
0.0510
0.0510
0.0480
0.0500
71,228
-0.00(-1.96%)
Jun 10, 2021
0.0588
0.0588
0.0462
0.0510
18,792
+0.00(+2.00%)
Jun 09, 2021
0.0589
0.0589
0.0460
0.0500
187,804
-0.01(-14.82%)
Jun 08, 2021
0.0580
0.0589
0.0472
0.0587
75,992
-0.00(-0.34%)
Jun 07, 2021
0.0560
0.0590
0.0500
0.0589
288,476
+0.00(+0.00%)
Jun 04, 2021
0.0500
0.0589
0.0500
0.0589
96,549
+0.00(+9.28%)
Jun 03, 2021
0.0625
0.0649
0.0500
0.0539
346,037
-0.01(-10.17%)
Jun 02, 2021
0.0460
0.0698
0.0460
0.0600
405,738
+0.00(+4.35%)
Jun 01, 2021
0.0582
0.0602
0.0500
0.0575
292,872
-0.00(-1.20%)
May 28, 2021
0.0620
0.0620
0.0470
0.0582
684,143
-0.01(-9.06%)
May 27, 2021
0.0801
0.0801
0.0600
0.0640
184,224
-0.01(-14.89%)
May 26, 2021
0.0620
0.0850
0.0616
0.0752
271,019
+0.00(+2.04%)
May 25, 2021
0.0700
0.0751
0.0640
0.0737
386,379
-0.00(-0.41%)
May 24, 2021
0.0980
0.0980
0.0636
0.0740
836,395
-0.02(-24.18%)
May 21, 2021
0.1001
0.1189
0.0750
0.0976
642,983
-0.01(-7.05%)
May 20, 2021
0.0700
0.1300
0.0630
0.1050
3,786,525
+0.05(+87.50%)
May 19, 2021
0.0386
0.1160
0.0386
0.0560
6,276,933
+0.02(+43.96%)
May 18, 2021
0.0386
0.0400
0.0372
0.0389
63,615
-0.00(-2.75%)
May 17, 2021
0.0373
0.0455
0.0372
0.0400
74,676
-0.01(-12.28%)
May 14, 2021
0.0411
0.0459
0.0362
0.0456
149,657
+0.00(+10.95%)
May 13, 2021
0.0540
0.0540
0.0357
0.0411
233,144
-0.01(-24.59%)
May 12, 2021
0.0360
0.0545
0.0328
0.0545
132,082
+0.02(+67.18%)
May 11, 2021
0.0412
0.0495
0.0326
0.0326
206,333
-0.02(-34.80%)
May 10, 2021
0.0468
0.0524
0.0413
0.0500
242,370
+0.00(+0.00%)
May 07, 2021
0.0500
0.0500
0.0500
0.0500
300
+0.00(+0.60%)
May 06, 2021
0.0453
0.0497
0.0412
0.0497
73,848
-0.00(-5.15%)
May 05, 2021
0.0472
0.0524
0.0472
0.0524
7,000
-0.00(-0.19%)
May 04, 2021
0.0500
0.0573
0.0477
0.0525
165,892
-0.00(-8.54%)
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.