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
Cannabix Technologies Inc
(OP:
BLOZF
)
0.5300
+0.0060 (+1.15%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Oct 30, 2015
0.1580
0.1600
0.1447
0.1600
24,446
+0.00(+1.98%)
Oct 29, 2015
0.1599
0.1600
0.1400
0.1569
78,699
+0.01(+7.39%)
Oct 28, 2015
0.1412
0.1609
0.1412
0.1461
70,380
+0.00(+2.74%)
Oct 27, 2015
0.1400
0.1579
0.1397
0.1422
55,280
+0.00(+1.35%)
Oct 26, 2015
0.1505
0.1505
0.1401
0.1403
78,700
-0.01(-6.47%)
Oct 23, 2015
0.1539
0.1539
0.1456
0.1500
32,667
+0.00(+0.00%)
Oct 22, 2015
0.1539
0.1562
0.1401
0.1500
44,320
-0.00(-1.32%)
Oct 21, 2015
0.1330
0.1479
0.1255
0.1520
514,282
+0.01(+7.73%)
Oct 20, 2015
0.1496
0.1560
0.1411
0.1411
29,900
-0.01(-5.93%)
Oct 19, 2015
0.1500
0.1500
0.1400
0.1500
25,686
+0.01(+7.14%)
Oct 16, 2015
0.1500
0.1519
0.1400
0.1400
24,947
-0.01(-4.23%)
Oct 15, 2015
0.1466
0.1498
0.1401
0.1462
5,936
+0.01(+3.75%)
Oct 14, 2015
0.1450
0.1560
0.1409
0.1409
13,440
-0.00(-2.83%)
Oct 13, 2015
0.1660
0.1660
0.1450
0.1450
79,983
-0.01(-3.33%)
Oct 12, 2015
0.1450
0.1599
0.1450
0.1500
63,680
+0.01(+3.45%)
Oct 09, 2015
0.1535
0.1535
0.1450
0.1450
33,164
-0.01(-3.40%)
Oct 08, 2015
0.1424
0.1670
0.1424
0.1501
79,520
-0.00(-3.13%)
Oct 07, 2015
0.1630
0.1630
0.1470
0.1550
71,400
-0.01(-3.16%)
Oct 06, 2015
0.1660
0.1670
0.1495
0.1600
51,588
-0.00(-2.44%)
Oct 05, 2015
0.1580
0.1660
0.1527
0.1640
22,041
+0.01(+9.33%)
Oct 02, 2015
0.1346
0.1570
0.1346
0.1500
39,105
+0.00(+0.67%)
Oct 01, 2015
0.1370
0.1560
0.1370
0.1490
58,517
-0.00(-0.67%)
Sep 30, 2015
0.1450
0.1550
0.1400
0.1500
125,401
+0.01(+3.45%)
Sep 29, 2015
0.1499
0.1499
0.1400
0.1450
20,645
-0.00(-2.62%)
Sep 28, 2015
0.1700
0.1700
0.1414
0.1489
39,869
-0.02(-12.41%)
Sep 25, 2015
0.1450
0.1700
0.1400
0.1700
112,058
+0.02(+15.25%)
Sep 24, 2015
0.1520
0.1600
0.1401
0.1475
41,518
-0.00(-1.73%)
Sep 23, 2015
0.1530
0.1630
0.1500
0.1501
18,885
-0.01(-8.53%)
Sep 22, 2015
0.1570
0.1770
0.1500
0.1641
27,860
-0.01(-6.76%)
Sep 21, 2015
0.1462
0.1800
0.1462
0.1760
32,753
+0.00(+2.33%)
Sep 18, 2015
0.1602
0.1739
0.1470
0.1720
60,900
+0.01(+7.50%)
Sep 17, 2015
0.1511
0.1628
0.1479
0.1600
53,500
+0.01(+6.67%)
Sep 16, 2015
0.1700
0.1700
0.1500
0.1500
63,896
+0.01(+4.82%)
Sep 15, 2015
0.1490
0.1618
0.1392
0.1431
84,088
-0.00(-1.38%)
Sep 14, 2015
0.1490
0.1559
0.1451
0.1451
54,010
-0.00(-0.21%)
Sep 11, 2015
0.1548
0.1560
0.1450
0.1454
83,248
-0.01(-4.61%)
Sep 10, 2015
0.1524
0.1337
0.1524
178,292
+0.01(+5.04%)
Sep 09, 2015
0.1444
0.1621
0.1444
0.1451
24,813
-0.00(-3.27%)
Sep 08, 2015
0.1600
0.1700
0.1500
0.1500
37,457
-0.01(-6.25%)
Sep 04, 2015
0.1600
0.1600
0.1600
0
+0.02(+14.29%)
Sep 03, 2015
0.1500
0.1569
0.1400
0.1400
9,025
-0.00(-1.06%)
Sep 02, 2015
0.1476
0.1500
0.1400
0.1415
76,680
+0.00(+1.07%)
Sep 01, 2015
0.1489
0.1570
0.1400
0.1400
70,715
+0.00(+0.00%)
Aug 31, 2015
0.1610
0.1610
0.1400
0.1400
46,332
-0.01(-5.98%)
Aug 28, 2015
0.1400
0.1599
0.1400
0.1489
18,010
+0.01(+6.36%)
Aug 27, 2015
0.1440
0.1590
0.1400
0.1400
68,781
-0.02(-11.95%)
Aug 26, 2015
0.1400
0.1647
0.1400
0.1590
48,667
+0.00(+1.92%)
Aug 25, 2015
0.1560
0.1618
0.1400
0.1560
63,935
-0.00(-0.06%)
Aug 24, 2015
0.1680
0.1680
0.1449
0.1561
149,261
-0.00(-2.44%)
Aug 21, 2015
0.1600
0.1600
0.1500
0.1600
103,469
+0.00(+0.00%)
Aug 20, 2015
0.1681
0.1740
0.1600
0.1600
51,314
-0.01(-5.83%)
Aug 19, 2015
0.1783
0.1786
0.1669
0.1699
21,688
+0.02(+11.05%)
Aug 18, 2015
0.1456
0.1791
0.1456
0.1530
62,433
+0.01(+5.08%)
Aug 17, 2015
0.1526
0.1529
0.1438
0.1456
27,686
-0.00(-1.75%)
Aug 14, 2015
0.1580
0.1580
0.1410
0.1482
20,847
+0.00(+2.21%)
Aug 13, 2015
0.1401
0.1555
0.1400
0.1450
25,470
-0.01(-3.33%)
Aug 12, 2015
0.1700
0.1700
0.1489
0.1500
144,012
-0.01(-8.81%)
Aug 11, 2015
0.1600
0.1650
0.1481
0.1645
93,816
+0.01(+5.11%)
Aug 10, 2015
0.1580
0.1700
0.1551
0.1565
18,428
-0.01(-7.29%)
Aug 07, 2015
0.1600
0.1690
0.1576
0.1688
44,714
-0.00(-0.71%)
Aug 06, 2015
0.1700
0.1700
0.1500
0.1700
86,858
+0.00(+1.25%)
Aug 05, 2015
0.1600
0.1700
0.1600
0.1679
52,524
-0.00(-1.81%)
Aug 04, 2015
0.2000
0.2000
0.1701
0.1710
42,978
-0.02(-9.04%)
Aug 03, 2015
0.1900
0.1900
0.1800
0.1880
37,573
-0.00(-1.05%)
Jul 31, 2015
0.2046
0.2046
0.1780
0.1900
75,055
+0.00(+0.00%)
Jul 30, 2015
0.1800
0.2080
0.1730
0.1900
140,254
+0.01(+4.40%)
Jul 29, 2015
0.2000
0.2000
0.1770
0.1820
88,748
-0.02(-8.54%)
Jul 28, 2015
0.2170
0.2170
0.1900
0.1990
76,741
-0.00(-0.50%)
Jul 27, 2015
0.2440
0.2440
0.2000
0.2000
108,626
-0.03(-14.27%)
Jul 24, 2015
0.2350
0.2660
0.2200
0.2333
279,571
+0.00(+0.56%)
Jul 23, 2015
0.2100
0.2614
0.1991
0.2320
287,673
+0.03(+16.76%)
Jul 22, 2015
0.1900
0.2090
0.1900
0.1987
137,893
+0.01(+4.80%)
Jul 21, 2015
0.1900
0.2042
0.1731
0.1896
128,102
+0.01(+5.33%)
Jul 20, 2015
0.1670
0.2000
0.1630
0.1800
242,427
+0.02(+10.43%)
Jul 17, 2015
0.1640
0.1640
0.1556
0.1630
23,974
+0.01(+4.29%)
Jul 16, 2015
0.1560
0.1640
0.1490
0.1563
64,866
-0.01(-4.70%)
Jul 15, 2015
0.1600
0.1660
0.1520
0.1640
65,882
+0.00(+2.82%)
Jul 14, 2015
0.1500
0.1813
0.1350
0.1595
227,553
+0.03(+19.03%)
Jul 13, 2015
0.1201
0.1350
0.1201
0.1340
61,650
+0.00(+0.28%)
Jul 10, 2015
0.1312
0.1350
0.1287
0.1336
57,388
+0.00(+2.63%)
Jul 09, 2015
0.1300
0.1350
0.1300
0.1302
79,900
-0.00(-3.41%)
Jul 08, 2015
0.1400
0.1409
0.1256
0.1348
85,712
-0.01(-3.78%)
Jul 07, 2015
0.1600
0.1600
0.1401
0.1401
27,220
-0.01(-7.22%)
Jul 06, 2015
0.1500
0.1649
0.1500
0.1510
64,284
+0.01(+4.14%)
Jul 02, 2015
0.1450
0.1450
0.1450
0
-0.01(-8.69%)
Jul 01, 2015
0.1500
0.1600
0.1500
0.1588
49,200
+0.01(+9.52%)
Jun 30, 2015
0.1413
0.1476
0.1400
0.1450
39,285
+0.00(+3.57%)
Jun 29, 2015
0.1400
0.1500
0.1400
0.1400
314,496
-0.01(-6.67%)
Jun 26, 2015
0.1400
0.1617
0.1400
0.1500
199,922
+0.01(+7.99%)
Jun 25, 2015
0.1356
0.1389
0.1337
0.1389
47,291
+0.00(+2.97%)
Jun 24, 2015
0.1200
0.1380
0.1080
0.1349
206,882
+0.01(+7.92%)
Jun 23, 2015
0.1350
0.1390
0.1242
0.1250
19,950
-0.01(-6.72%)
Jun 22, 2015
0.1360
0.1800
0.1250
0.1340
76,410
+0.01(+7.20%)
Jun 19, 2015
0.1360
0.1400
0.1250
0.1250
103,391
-0.02(-10.71%)
Jun 18, 2015
0.1500
0.1500
0.1380
0.1400
284,580
-0.00(-2.10%)
Jun 17, 2015
0.1550
0.1600
0.1300
0.1430
525,742
-0.00(-1.38%)
Jun 16, 2015
0.1320
0.1600
0.1320
0.1450
262,945
+0.01(+9.02%)
Jun 15, 2015
0.1690
0.1700
0.1259
0.1330
529,336
-0.04(-20.83%)
Jun 12, 2015
0.1700
0.1720
0.1583
0.1680
103,572
-0.02(-9.19%)
Jun 11, 2015
0.1840
0.1850
0.1675
0.1850
52,961
+0.00(+0.00%)
Jun 10, 2015
0.1830
0.1926
0.1800
0.1850
82,293
+0.01(+8.82%)
Jun 09, 2015
0.1800
0.1896
0.1650
0.1700
73,194
-0.01(-5.56%)
Jun 08, 2015
0.1880
0.1910
0.1640
0.1800
114,731
-0.00(-2.70%)
Jun 05, 2015
0.1800
0.1970
0.1734
0.1850
134,057
+0.00(+1.64%)
Jun 04, 2015
0.1600
0.1820
0.1590
0.1820
179,927
+0.02(+13.04%)
Jun 03, 2015
0.1810
0.1900
0.1535
0.1610
782,924
-0.04(-19.50%)
Jun 02, 2015
0.2305
0.2400
0.1896
0.2000
397,816
-0.03(-11.93%)
Jun 01, 2015
0.2580
0.2580
0.2000
0.2271
588,171
-0.04(-14.37%)
May 29, 2015
0.2747
0.2756
0.2610
0.2652
57,734
+0.00(+0.08%)
May 28, 2015
0.2743
0.2780
0.2650
0.2650
23,201
-0.00(-1.49%)
May 27, 2015
0.2740
0.2790
0.2599
0.2690
147,178
+0.01(+2.63%)
May 26, 2015
0.2860
0.2860
0.2616
0.2621
96,576
-0.02(-6.43%)
May 22, 2015
0.2801
0.2801
0.2801
0
+0.00(+0.04%)
May 21, 2015
0.2750
0.2800
0.2628
0.2800
80,822
+0.01(+2.19%)
May 20, 2015
0.2880
0.2920
0.2740
0.2740
44,271
-0.01(-2.14%)
May 19, 2015
0.2869
0.3030
0.2700
0.2800
106,929
+0.01(+3.70%)
May 18, 2015
0.2800
0.2880
0.2650
0.2700
55,271
-0.01(-3.23%)
May 15, 2015
0.2600
0.2800
0.2600
0.2790
59,156
+0.02(+6.73%)
May 14, 2015
0.2930
0.2950
0.2614
0.2614
90,048
-0.03(-11.09%)
May 13, 2015
0.2700
0.2940
0.2590
0.2940
43,781
+0.02(+6.91%)
May 12, 2015
0.2710
0.2840
0.2637
0.2750
67,647
-0.00(-1.08%)
May 11, 2015
0.2790
0.2870
0.2650
0.2780
74,981
+0.01(+3.73%)
May 08, 2015
0.3052
0.3080
0.2678
0.2680
282,823
-0.04(-13.63%)
May 07, 2015
0.3200
0.3200
0.2846
0.3103
170,741
-0.01(-2.61%)
May 06, 2015
0.3209
0.3228
0.3000
0.3186
110,005
+0.01(+2.39%)
May 05, 2015
0.3060
0.3220
0.2996
0.3112
77,856
+0.00(+0.76%)
May 04, 2015
0.2935
0.3190
0.2920
0.3088
65,154
+0.02(+6.48%)
May 01, 2015
0.2800
0.3600
0.2540
0.2900
161,531
+0.04(+17.89%)
Apr 30, 2015
0.2390
0.2600
0.2390
0.2460
169,066
+0.00(+0.82%)
Apr 29, 2015
0.2860
0.2860
0.2400
0.2440
263,977
-0.04(-14.69%)
Apr 28, 2015
0.3200
0.3200
0.2440
0.2860
477,531
-0.02(-7.74%)
Apr 27, 2015
0.3360
0.3459
0.3000
0.3100
329,979
-0.02(-5.49%)
Apr 24, 2015
0.3470
0.3470
0.3150
0.3280
255,414
-0.02(-4.82%)
Apr 23, 2015
0.3650
0.3660
0.3300
0.3446
197,589
-0.01(-3.47%)
Apr 22, 2015
0.3780
0.3800
0.3560
0.3570
60,591
-0.01(-3.51%)
Apr 21, 2015
0.3817
0.3818
0.3530
0.3700
85,260
+0.00(+0.00%)
Apr 20, 2015
0.3900
0.4000
0.3610
0.3700
276,027
-0.01(-3.75%)
Apr 17, 2015
0.3680
0.3880
0.3510
0.3844
128,877
+0.03(+7.08%)
Apr 16, 2015
0.3600
0.3670
0.3410
0.3590
111,790
+0.02(+5.28%)
Apr 15, 2015
0.3370
0.3600
0.3370
0.3410
60,660
+0.00(+0.29%)
Apr 14, 2015
0.3660
0.3660
0.3397
0.3400
150,899
-0.03(-7.10%)
Apr 13, 2015
0.3463
0.3660
0.3440
0.3660
50,946
+0.01(+3.74%)
Apr 10, 2015
0.3562
0.3600
0.3401
0.3528
136,020
+0.00(+0.51%)
Apr 09, 2015
0.3550
0.3550
0.3490
0.3510
80,590
+0.00(+0.29%)
Apr 08, 2015
0.3655
0.3670
0.3500
0.3500
98,860
-0.01(-3.05%)
Apr 07, 2015
0.3600
0.3780
0.3500
0.3610
120,215
+0.02(+4.64%)
Apr 06, 2015
0.3510
0.3810
0.3450
0.3450
208,850
+0.01(+3.60%)
Apr 02, 2015
0.3330
0.3330
0.3330
0
-0.00(-0.60%)
Apr 01, 2015
0.3590
0.3590
0.3270
0.3350
130,377
-0.00(-0.68%)
Mar 31, 2015
0.3440
0.3520
0.3373
0.3373
114,770
-0.00(-1.09%)
Mar 30, 2015
0.3610
0.3610
0.3410
0.3410
88,778
-0.02(-6.58%)
Mar 27, 2015
0.3620
0.3900
0.3620
0.3650
154,768
-0.02(-3.95%)
Mar 26, 2015
0.3700
0.3980
0.3600
0.3800
627,650
+0.02(+5.56%)
Mar 25, 2015
0.3580
0.3650
0.3440
0.3600
238,531
+0.02(+5.88%)
Mar 24, 2015
0.3700
0.3700
0.3380
0.3400
124,870
-0.03(-7.86%)
Mar 23, 2015
0.3361
0.3690
0.3353
0.3690
94,138
-0.00(-0.54%)
Mar 20, 2015
0.3510
0.3850
0.3510
0.3710
251,318
+0.02(+6.00%)
Mar 19, 2015
0.3639
0.3730
0.3450
0.3500
57,240
+0.01(+1.45%)
Mar 18, 2015
0.3430
0.3533
0.3000
0.3450
262,860
-0.02(-4.70%)
Mar 17, 2015
0.3730
0.3800
0.3500
0.3620
88,999
-0.01(-2.95%)
Mar 16, 2015
0.3970
0.4000
0.3700
0.3730
161,967
-0.03(-6.75%)
Mar 13, 2015
0.3839
0.4000
0.3800
0.4000
121,652
+0.02(+4.99%)
Mar 12, 2015
0.3500
0.3910
0.3470
0.3810
107,476
+0.03(+9.64%)
Mar 11, 2015
0.3480
0.3500
0.3350
0.3475
124,751
+0.00(+1.28%)
Mar 10, 2015
0.3110
0.3500
0.3070
0.3431
124,109
+0.01(+4.13%)
Mar 09, 2015
0.3230
0.3310
0.3160
0.3295
48,505
+0.03(+11.13%)
Mar 06, 2015
0.3000
0.3310
0.2900
0.2965
365,724
+0.01(+3.31%)
Mar 05, 2015
0.3220
0.3220
0.2630
0.2870
356,287
-0.04(-11.42%)
Mar 04, 2015
0.3400
0.2530
0.3240
655,816
-0.02(-4.71%)
Mar 03, 2015
0.4310
0.4310
0.3240
0.3400
558,187
-0.08(-19.05%)
Mar 02, 2015
0.4130
0.4678
0.4030
0.4200
716,141
+0.00(+0.00%)
Feb 27, 2015
0.4272
0.4370
0.4020
0.4200
223,919
+0.00(+0.00%)
Feb 26, 2015
0.4060
0.4285
0.4060
0.4200
114,810
-0.01(-2.78%)
Feb 25, 2015
0.4250
0.4400
0.4055
0.4320
67,747
+0.02(+3.84%)
Feb 24, 2015
0.4042
0.4190
0.4000
0.4160
94,828
+0.01(+1.96%)
Feb 23, 2015
0.4110
0.4350
0.4007
0.4080
104,063
-0.02(-4.90%)
Feb 20, 2015
0.4290
0.4290
0.3900
0.4290
189,135
+0.01(+1.66%)
Feb 19, 2015
0.4040
0.4330
0.3785
0.4220
314,065
+0.02(+5.50%)
Feb 18, 2015
0.4070
0.4310
0.3800
0.4000
553,112
-0.03(-8.05%)
Feb 17, 2015
0.4900
0.5205
0.4276
0.4350
1,003,574
+0.01(+1.40%)
Feb 13, 2015
0.4290
0.4290
0.4290
0
+0.09(+26.18%)
Feb 12, 2015
0.4650
0.4740
0.2388
0.3400
1,565,328
-0.09(-21.28%)
Feb 11, 2015
0.4500
0.6432
0.3300
0.4319
2,812,141
-0.01(-1.48%)
Feb 10, 2015
0.3188
0.5058
0.3180
0.4384
1,464,583
+0.13(+41.42%)
Feb 09, 2015
0.2540
0.3835
0.2400
0.3100
1,005,804
+0.07(+28.63%)
Feb 06, 2015
0.2060
0.3213
0.1950
0.2410
1,003,512
+0.04(+16.99%)
Feb 05, 2015
0.1750
0.2110
0.1700
0.2060
658,020
+0.03(+14.44%)
Feb 04, 2015
0.1542
0.2094
0.1471
0.1800
533,439
+0.03(+20.00%)
Feb 03, 2015
0.1500
0.1530
0.1450
0.1500
192,259
+0.00(+0.00%)
Feb 02, 2015
0.1400
0.1560
0.1360
0.1500
240,336
+0.01(+9.09%)
Jan 30, 2015
0.1300
0.1375
0.1300
0.1375
143,660
+0.00(+0.69%)
Jan 29, 2015
0.1360
0.1375
0.1271
0.1366
59,812
+0.00(+1.46%)
Jan 28, 2015
0.1350
0.1388
0.1300
0.1346
44,873
-0.01(-5.87%)
Jan 27, 2015
0.1380
0.1430
0.1301
0.1430
59,790
+0.00(+2.51%)
Jan 26, 2015
0.1380
0.1400
0.1238
0.1395
266,098
+0.01(+7.31%)
Jan 23, 2015
0.1316
0.1389
0.1300
0.1300
21,150
+0.00(+3.92%)
Jan 22, 2015
0.1400
0.1424
0.1251
0.1251
173,550
-0.01(-5.30%)
Jan 21, 2015
0.1481
0.1481
0.1321
0.1321
82,762
-0.01(-7.49%)
Jan 20, 2015
0.1470
0.1540
0.1310
0.1428
408,093
-0.00(-1.04%)
Jan 16, 2015
0.1443
0.1443
0.1443
0
+0.02(+15.44%)
Jan 15, 2015
0.1310
0.1310
0.1161
0.1250
191,108
+0.01(+7.48%)
Jan 14, 2015
0.1300
0.1300
0.1161
0.1163
56,061
-0.00(-3.08%)
Jan 13, 2015
0.1200
0
-0.01(-5.51%)
Jan 12, 2015
0.1149
0.1270
0.1131
0.1270
18,256
+0.01(+6.90%)
Jan 09, 2015
0.1115
0.1200
0.1115
0.1188
75,811
-0.00(-1.00%)
Jan 08, 2015
0.1200
0.1200
0.1110
0.1200
160,200
+0.00(+0.00%)
Jan 07, 2015
0.1200
0.1200
0.1118
0.1200
158,083
+0.00(+0.00%)
Jan 06, 2015
0.1200
0.1200
0.1100
0.1200
18,968
+0.01(+12.89%)
Jan 05, 2015
0.1199
0.1200
0.1063
0.1063
102,670
-0.00(-3.36%)
Jan 02, 2015
0.1151
0.1249
0.1086
0.1100
96,007
-0.01(-4.43%)
Dec 31, 2014
0.1151
0.1151
0.1151
0
-0.01(-6.35%)
Dec 30, 2014
0.1190
0.1260
0.1050
0.1229
133,186
+0.01(+5.04%)
Dec 29, 2014
0.1090
0.1200
0.1009
0.1170
157,685
+0.01(+8.94%)
Dec 26, 2014
0.1090
0.1090
0.1011
0.1074
41,465
-0.00(-1.38%)
Dec 24, 2014
0.1089
0.1089
0.1089
0
+0.01(+8.90%)
Dec 23, 2014
0.1091
0.1091
0.0950
0.1000
30,625
+0.00(+4.17%)
Dec 22, 2014
0.1097
0.1097
0.0951
0.0960
96,921
-0.01(-12.33%)
Dec 19, 2014
0.0969
0.1102
0.0969
0.1095
168,567
+0.00(+4.29%)
Dec 18, 2014
0.1090
0.1090
0.0971
0.1050
118,720
-0.00(-3.67%)
Dec 17, 2014
0.0927
0.1090
0.0927
0.1090
36,036
+0.01(+5.62%)
Dec 16, 2014
0.1130
0.0950
0.1032
256,730
+0.00(+2.99%)
Dec 15, 2014
0.1047
0.1180
0.1000
0.1002
106,470
-0.01(-10.54%)
Dec 12, 2014
0.1100
0.1234
0.1010
0.1120
123,200
-0.00(-0.65%)
Dec 11, 2014
0.1160
0.1180
0.1040
0.1127
31,116
+0.00(+0.29%)
Dec 10, 2014
0.1000
0.1190
0.1000
0.1124
40,523
+0.00(+2.18%)
Dec 09, 2014
0.1000
0.1100
0.1000
0.1100
44,100
+0.01(+11.11%)
Dec 08, 2014
0.0950
0.1060
0.0950
0.0990
209,561
-0.00(-4.81%)
Dec 05, 2014
0.1093
0.1150
0.0985
0.1040
149,432
-0.00(-3.44%)
Dec 04, 2014
0.1081
0.1150
0.0989
0.1077
247,043
+0.00(+2.57%)
Dec 03, 2014
0.1050
0.1050
0.1000
0.1050
206,330
+0.00(+0.00%)
Dec 02, 2014
0.1000
0.2000
0.0921
0.1050
156,864
+0.00(+5.00%)
Dec 01, 2014
0.1050
0.1100
0.0910
0.1000
129,386
-0.00(-4.76%)
Nov 28, 2014
0.0980
0.1050
0.0950
0.1050
65,691
+0.00(+0.77%)
Nov 26, 2014
0.1042
0.1042
0.1042
0
+0.00(+2.28%)
Nov 25, 2014
0.1052
0.1120
0.1000
0.1019
114,504
+0.00(+1.87%)
Nov 24, 2014
0.1120
0.1120
0.0957
0.1000
239,254
-0.01(-7.41%)
Nov 21, 2014
0.1093
0.1170
0.1000
0.1080
622,143
-0.00(-4.26%)
Nov 20, 2014
0.1261
0.1290
0.1084
0.1128
279,355
-0.01(-10.41%)
Nov 19, 2014
0.1200
0.1259
0.1164
0.1259
315,610
+0.01(+7.06%)
Nov 18, 2014
0.0975
0.1181
0.0890
0.1176
423,096
+0.01(+14.17%)
Nov 17, 2014
0.1380
0.0974
0.1030
856,984
-0.04(-25.36%)
Nov 14, 2014
0.1250
0.1450
0.1218
0.1380
929,097
+0.01(+9.52%)
Nov 13, 2014
0.1055
0.1270
0.1020
0.1260
784,109
+0.02(+22.93%)
Nov 12, 2014
0.0980
0.1080
0.0910
0.1025
445,799
+0.01(+13.89%)
Nov 11, 2014
0.0866
0.1100
0.0835
0.0900
897,810
+0.01(+9.76%)
Nov 10, 2014
0.0732
0.0890
0.0688
0.0820
426,275
+0.01(+16.15%)
Nov 07, 2014
0.0700
0.0800
0.0700
0.0706
234,092
+0.01(+8.62%)
Nov 06, 2014
0.0710
0.0710
0.0650
0.0650
116,793
-0.01(-7.14%)
Nov 05, 2014
0.0600
0.2030
0.0586
0.0700
128,225
+0.01(+16.67%)
Nov 04, 2014
0.0525
0.0600
0.0525
0.0600
174,044
+0.01(+14.29%)
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.