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
Andrea Electronics Corp
(OP:
ANDR
)
0.0005
-0.0043 (-89.58%)
Streaming Delayed Price
Updated: 11:11 AM EDT, May 17, 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, 2016
0.1150
0.1178
0.1150
0.1178
12,000
+0.00(+2.70%)
Apr 28, 2016
0.1101
0.1147
0.1100
0.1147
43,516
+0.01(+8.31%)
Apr 27, 2016
0.1060
0.1060
0.1059
0.1059
20,858
-0.01(-6.28%)
Apr 26, 2016
0.1051
0.1130
0.1051
0.1130
28,759
+0.01(+7.11%)
Apr 25, 2016
0.1150
0.1150
0.1055
0.1055
26,011
+0.00(+0.38%)
Apr 22, 2016
0.1100
0.1200
0.1050
0.1051
38,457
-0.01(-8.61%)
Apr 21, 2016
0.1040
0.1150
0.1040
0.1150
106,487
+0.01(+4.55%)
Apr 20, 2016
0.1089
0.1100
0.1049
0.1100
91,063
+0.00(+2.90%)
Apr 19, 2016
0.1042
0.1081
0.0950
0.1069
234,177
-0.00(-2.82%)
Apr 18, 2016
0.1050
0.1100
0.0935
0.1100
211,950
+0.01(+4.76%)
Apr 15, 2016
0.1100
0.1100
0.1050
0.1050
30,356
-0.01(-4.55%)
Apr 14, 2016
0.1038
0.1100
0.1038
0.1100
52,400
+0.01(+10.00%)
Apr 13, 2016
0.1070
0.1195
0.0980
0.1000
1,296,945
-0.01(-9.09%)
Apr 12, 2016
0.1026
0.1100
0.1026
0.1100
114,000
+0.00(+0.00%)
Apr 11, 2016
0.1100
0.1200
0.1021
0.1100
617,773
-0.00(-1.79%)
Apr 08, 2016
0.1100
0.1150
0.1060
0.1120
67,088
+0.00(+1.82%)
Apr 07, 2016
0.1100
0.1150
0.0915
0.1100
459,375
-0.01(-5.17%)
Apr 06, 2016
0.1167
0.1175
0.1089
0.1160
119,288
-0.00(-1.28%)
Apr 05, 2016
0.1100
0.1175
0.1095
0.1175
120,090
+0.01(+6.82%)
Apr 04, 2016
0.1097
0.1200
0.1020
0.1100
220,434
+0.00(+0.09%)
Apr 01, 2016
0.0925
0.1099
0.0920
0.1099
57,396
+0.00(+0.00%)
Mar 31, 2016
0.1075
0.1250
0.0900
0.1099
185,558
-0.01(-4.43%)
Mar 30, 2016
0.0650
0.1280
0.0425
0.1150
1,424,254
+0.03(+29.21%)
Mar 29, 2016
0.0660
0.0890
0.0630
0.0890
101,000
+0.01(+16.95%)
Mar 28, 2016
0.0843
0.0843
0.0761
0.0761
40,888
-0.01(-8.86%)
Mar 24, 2016
0.0835
0.0835
0.0835
0
+0.01(+9.72%)
Mar 23, 2016
0.0844
0.0844
0.0761
0.0761
33,930
-0.00(-1.81%)
Mar 22, 2016
0.0844
0.0844
0.0775
0.0775
45,388
-0.01(-7.52%)
Mar 21, 2016
0.0800
0.0853
0.0761
0.0838
55,689
-0.00(-3.90%)
Mar 18, 2016
0.0768
0.0890
0.0751
0.0872
108,440
+0.00(+4.31%)
Mar 17, 2016
0.0796
0.0836
0.0796
0.0836
28,000
-0.00(-0.71%)
Mar 16, 2016
0.0898
0.0898
0.0802
0.0842
110,480
-0.01(-6.24%)
Mar 15, 2016
0.0900
0.0900
0.0850
0.0898
93,926
+0.00(+1.69%)
Mar 14, 2016
0.0847
0.0883
0.0796
0.0883
68,200
+0.00(+5.76%)
Mar 11, 2016
0.0800
0.0835
0.0800
0.0835
39,776
+0.01(+11.33%)
Mar 10, 2016
0.0710
0.0835
0.0710
0.0750
76,300
+0.00(+6.99%)
Mar 09, 2016
0.0800
0.0801
0.0701
0.0701
76,000
-0.01(-8.96%)
Mar 08, 2016
0.0772
0.0816
0.0770
0.0770
21,351
+0.00(+1.18%)
Mar 07, 2016
0.0761
0.0761
0.0761
0.0761
20,000
-0.01(-10.47%)
Mar 04, 2016
0.0825
0.0825
0.0825
0.0850
17,000
-0.00(-5.56%)
Mar 03, 2016
0.0891
0.0940
0.0820
0.0900
143,356
+0.00(+0.00%)
Mar 02, 2016
0.0720
0.0900
0.0720
0.0900
147,244
+0.01(+19.21%)
Mar 01, 2016
0.0795
0.0900
0.0650
0.0755
524,600
-0.01(-16.02%)
Feb 29, 2016
0.0642
0.0900
0.0642
0.0899
334,731
+0.01(+12.37%)
Feb 26, 2016
0.0771
0.0800
0.0771
0.0800
82,692
+0.00(+3.76%)
Feb 25, 2016
0.0799
0.0799
0.0701
0.0771
41,041
-0.00(-0.52%)
Feb 24, 2016
0.0799
0.0799
0.0605
0.0775
10,500
+0.00(+1.57%)
Feb 23, 2016
0.0775
0.0775
0.0670
0.0763
84,210
-0.00(-1.42%)
Feb 22, 2016
0.0700
0.0775
0.0699
0.0774
175,992
+0.01(+16.22%)
Feb 19, 2016
0.0565
0.0700
0.0565
0.0666
157,700
-0.00(-3.48%)
Feb 18, 2016
0.0575
0.0690
0.0575
0.0690
35,725
+0.01(+26.61%)
Feb 17, 2016
0.0570
0.0570
0.0545
0.0545
13,890
-0.00(-3.54%)
Feb 12, 2016
0.0565
0.0565
0.0565
0
+0.00(+6.60%)
Feb 11, 2016
0.0555
0.0555
0.0530
0.0530
35,200
-0.00(-5.36%)
Feb 10, 2016
0.0501
0.0560
0.0500
0.0560
62,700
+0.00(+5.46%)
Feb 08, 2016
0.0531
0.0531
0.0531
0
+0.00(+0.19%)
Feb 04, 2016
0.0530
0.0530
0.0530
0
-0.00(-1.85%)
Feb 03, 2016
0.0525
0.0550
0.0505
0.0540
114,300
+0.00(+5.88%)
Feb 01, 2016
0.0510
0.0510
0.0510
0
-0.00(-2.86%)
Jan 29, 2016
0.0525
0.0525
0.0525
0.0525
1,000
+0.01(+13.88%)
Jan 28, 2016
0.0500
0.0500
0.0461
0.0461
775
-0.01(-12.19%)
Jan 27, 2016
0.0500
0.0525
0.0500
0.0525
3,100
+0.00(+0.96%)
Jan 26, 2016
0.0520
0.0520
0.0520
0.0520
8,000
+0.00(+4.00%)
Jan 25, 2016
0.0500
0.0500
0.0495
0.0500
60,000
+0.00(+8.46%)
Jan 22, 2016
0.0480
0.0550
0.0460
0.0461
84,682
-0.00(-3.96%)
Jan 21, 2016
0.0487
0.0570
0.0480
0.0480
80,900
-0.01(-17.24%)
Jan 15, 2016
0.0580
0.0580
0.0580
0
-0.00(-3.33%)
Jan 14, 2016
0.0501
0.0600
0.0501
0.0600
1,801
+0.00(+1.69%)
Jan 13, 2016
0.0590
0.0590
0.0590
0.0590
800
+0.01(+19.68%)
Jan 12, 2016
0.0638
0.0638
0.0493
0.0493
5,000
-0.01(-12.28%)
Jan 11, 2016
0.0570
0.0570
0.0562
0.0562
1,600
+0.01(+12.40%)
Jan 08, 2016
0.0694
0.0694
0.0500
0.0500
170,900
-0.01(-15.54%)
Jan 07, 2016
0.0695
0.0695
0.0592
0.0592
12,600
-0.00(-5.43%)
Jan 05, 2016
0.0626
0.0626
0.0626
0
-0.01(-10.57%)
Jan 04, 2016
0.0536
0.0700
0.0521
0.0700
9,000
+0.00(+0.29%)
Dec 31, 2015
0.0698
0.0698
0.0698
0
-0.00(-3.32%)
Dec 30, 2015
0.0535
0.0722
0.0535
0.0722
138,348
+0.02(+37.52%)
Dec 29, 2015
0.0500
0.0690
0.0500
0.0525
10,800
+0.00(+5.00%)
Dec 28, 2015
0.0470
0.0690
0.0470
0.0500
12,000
+0.01(+17.65%)
Dec 24, 2015
0.0425
0.0425
0.0425
0
-0.01(-11.46%)
Dec 23, 2015
0.0715
0.0715
0.0480
0.0480
1,400
-0.02(-29.93%)
Dec 22, 2015
0.0427
0.0685
0.0427
0.0685
7,700
-0.00(-2.14%)
Dec 21, 2015
0.0610
0.0700
0.0610
0.0700
2,500
-0.00(-0.28%)
Dec 18, 2015
0.0500
0.0720
0.0500
0.0702
15,828
+0.00(+1.21%)
Dec 17, 2015
0.0720
0.0720
0.0679
0.0694
8,600
-0.00(-0.36%)
Dec 16, 2015
0.0582
0.0696
0.0582
0.0696
3,500
+0.02(+51.00%)
Dec 15, 2015
0.0540
0.0540
0.0461
0.0461
123,000
+0.00(+7.21%)
Dec 14, 2015
0.0600
0.0600
0.0430
0.0430
184,356
-0.02(-33.64%)
Dec 11, 2015
0.0430
0.0648
0.0430
0.0648
1,300
+0.01(+20.00%)
Dec 10, 2015
0.0580
0.0580
0.0540
0.0540
131,300
-0.00(-1.82%)
Dec 09, 2015
0.0638
0.0720
0.0550
0.0550
56,510
-0.00(-8.33%)
Dec 08, 2015
0.0626
0.0690
0.0570
0.0600
115,325
-0.01(-16.85%)
Dec 07, 2015
0.0627
0.0744
0.0510
0.0722
25,000
-0.00(-2.35%)
Dec 03, 2015
0.0739
0.0739
0.0739
0
+0.00(+2.78%)
Dec 02, 2015
0.0606
0.0719
0.0510
0.0719
2,200
-0.00(-0.14%)
Dec 01, 2015
0.0625
0.0720
0.0625
0.0720
18,898
-0.00(-0.14%)
Nov 30, 2015
0.0545
0.0721
0.0545
0.0721
4,000
+0.01(+18.20%)
Nov 27, 2015
0.0610
0.0610
0.0610
0.0610
700
-0.01(-15.63%)
Nov 25, 2015
0.0723
0.0723
0.0723
0
-0.00(-0.14%)
Nov 24, 2015
0.0690
0.0724
0.0601
0.0724
4,075
+0.00(+3.72%)
Nov 23, 2015
0.0699
0.0698
46,100
+0.00(+7.38%)
Nov 20, 2015
0.0735
0.0735
0.0545
0.0650
16,200
-0.01(-8.84%)
Nov 19, 2015
0.0505
0.0713
0.0505
0.0713
6,500
+0.01(+25.09%)
Nov 18, 2015
0.0553
0.0695
0.0550
0.0570
57,348
-0.02(-22.02%)
Nov 17, 2015
0.0735
0.0735
0.0555
0.0731
11,500
+0.00(+4.43%)
Nov 16, 2015
0.0600
0.0700
0.0600
0.0700
24,575
+0.00(+4.48%)
Nov 13, 2015
0.0608
0.0670
0.0608
0.0670
9,900
-0.00(-2.19%)
Nov 12, 2015
0.0535
0.0689
0.0535
0.0685
14,000
-0.00(-0.72%)
Nov 11, 2015
0.0629
0.0690
0.0629
0.0690
9,525
-0.00(-6.76%)
Nov 10, 2015
0.0605
0.0745
0.0588
0.0740
16,800
+0.00(+6.47%)
Nov 09, 2015
0.0695
0.0695
0.0695
0.0695
2,100
-0.00(-5.95%)
Nov 06, 2015
0.0740
0.0740
0.0588
0.0739
21,384
-0.00(-1.34%)
Nov 04, 2015
0.0749
0.0749
0.0749
0
+0.00(+0.00%)
Nov 03, 2015
0.0749
0.0775
0.0715
0.0749
20,850
+0.01(+18.89%)
Nov 02, 2015
0.0730
0.0800
0.0630
0.0630
65,300
-0.01(-13.70%)
Oct 30, 2015
0.0730
0.0730
0.0730
0.0730
7,232
-0.00(-5.68%)
Oct 28, 2015
0.0774
0.0774
0.0774
0
+0.01(+12.96%)
Oct 27, 2015
0.0700
0.0749
0.0621
0.0685
58,700
-0.00(-2.11%)
Oct 26, 2015
0.0700
0.0700
0.0664
0.0700
12,100
+0.00(+1.45%)
Oct 23, 2015
0.0573
0.0700
0.0451
0.0690
49,475
+0.00(+0.00%)
Oct 22, 2015
0.0600
0.0725
0.0600
0.0690
102,100
+0.01(+19.17%)
Oct 21, 2015
0.0421
0.0580
0.0421
0.0579
45,676
+0.01(+10.29%)
Oct 20, 2015
0.0698
0.0698
0.0525
0.0525
71,735
-0.02(-24.79%)
Oct 19, 2015
0.0537
0.0699
0.0531
0.0698
39,807
+0.02(+32.95%)
Oct 16, 2015
0.0678
0.0678
0.0525
0.0525
8,855
-0.02(-24.89%)
Oct 15, 2015
0.0699
0.0699
0.0699
0.0699
1,600
+0.00(+0.00%)
Oct 12, 2015
0.0699
0.0699
0.0699
0
+0.01(+12.74%)
Oct 09, 2015
0.0475
0.0700
0.0475
0.0620
72,832
+0.01(+12.73%)
Oct 08, 2015
0.0700
0.0700
0.0550
0.0550
3,000
+0.00(+0.00%)
Oct 07, 2015
0.0550
0.0550
0.0428
0.0550
7,050
-0.01(-17.91%)
Oct 06, 2015
0.0540
0.0670
0.0540
0.0670
1,950
+0.01(+21.82%)
Oct 05, 2015
0.0500
0.0700
0.0428
0.0550
7,294
+0.00(+9.56%)
Oct 02, 2015
0.0501
0.0590
0.0501
0.0502
20,900
-0.02(-28.18%)
Oct 01, 2015
0.0501
0.0739
0.0501
0.0699
4,100
+0.01(+23.94%)
Sep 30, 2015
0.0700
0.0700
0.0564
0.0564
2,600
-0.02(-24.60%)
Sep 29, 2015
0.0748
0.0748
0.0748
0.0748
3,690
+0.02(+49.30%)
Sep 28, 2015
0.0502
0.0600
0.0501
0.0501
52,535
-0.02(-33.11%)
Sep 25, 2015
0.0690
0.0749
0.0511
0.0749
18,542
+0.00(+7.00%)
Sep 24, 2015
0.0680
0.0700
0.0680
0.0700
2,000
+0.00(+0.00%)
Sep 23, 2015
0.0700
0.0700
0.0700
0.0700
2,000
+0.00(+0.00%)
Sep 22, 2015
0.0600
0.0700
0.0590
0.0700
17,200
+0.02(+40.00%)
Sep 21, 2015
0.0550
0.0575
0.0500
0.0500
47,248
-0.01(-16.67%)
Sep 18, 2015
0.0626
0.0700
0.0590
0.0600
84,270
-0.02(-25.00%)
Sep 17, 2015
0.0800
0.0800
0.0710
0.0800
3,230
+0.01(+8.11%)
Sep 16, 2015
0.0602
0.0760
0.0601
0.0740
11,890
-0.01(-7.50%)
Sep 14, 2015
0.0800
0.0800
0.0800
0
+0.00(+5.26%)
Sep 11, 2015
0.0780
0.0780
0.0603
0.0760
3,100
+0.01(+8.57%)
Sep 10, 2015
0.0700
0.0700
0.0700
0.0700
100
-0.01(-12.50%)
Sep 09, 2015
0.0606
0.0800
0.0606
0.0800
4,850
+0.00(+0.00%)
Sep 08, 2015
0.0695
0.0800
0.0650
0.0800
18,140
+0.02(+45.19%)
Sep 04, 2015
0.0551
0.0551
0.0551
0
-0.01(-15.52%)
Sep 03, 2015
0.0674
0.0674
0.0652
0.0652
7,500
-0.00(-5.94%)
Sep 02, 2015
0.0677
0.0693
0.0670
0.0693
19,900
+0.00(+6.32%)
Sep 01, 2015
0.0500
0.0652
0.0500
0.0652
23,000
+0.02(+30.44%)
Aug 31, 2015
0.0500
0.0500
0.0500
0.0500
2,600
+0.00(+0.00%)
Aug 28, 2015
0.0490
0.0500
0.0490
0.0500
8,000
+0.01(+16.82%)
Aug 27, 2015
0.0428
0.0428
0.0428
0.0428
3,000
-0.00(-0.93%)
Aug 26, 2015
0.0500
0.0500
0.0432
0.0432
60,000
-0.01(-13.60%)
Aug 25, 2015
0.0537
0.0537
0.0500
0.0500
25,500
+0.00(+0.00%)
Aug 24, 2015
0.0500
0.0500
0.0500
0.0500
100
+0.00(+0.00%)
Aug 20, 2015
0.0500
0.0500
0.0500
0
-0.00(-0.40%)
Aug 18, 2015
0.0502
0.0502
0.0502
0
+0.00(+0.00%)
Aug 17, 2015
0.0502
0.0502
0.0502
0.0502
4,700
-0.00(-0.59%)
Aug 13, 2015
0.0505
0.0505
0.0505
0
-0.00(-1.37%)
Aug 12, 2015
0.0512
0.0512
0.0512
0.0512
13,475
+0.00(+1.99%)
Aug 11, 2015
0.0512
0.0512
0.0502
0.0502
26,100
-0.00(-2.14%)
Aug 10, 2015
0.0513
0.0513
0.0513
0.0513
5,000
-0.01(-11.55%)
Aug 07, 2015
0.0742
0.0800
0.0580
0.0580
11,931
-0.02(-22.67%)
Aug 06, 2015
0.0800
0.0800
0.0750
0.0750
2,500
+0.00(+7.14%)
Aug 04, 2015
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jul 29, 2015
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jul 27, 2015
0.0700
0.0700
0.0700
0
+0.00(+2.31%)
Jul 24, 2015
0.0684
0.0684
0.0684
0.0684
1,600
+0.01(+26.47%)
Jul 23, 2015
0.0542
0.0700
0.0541
0.0541
2,800
-0.02(-22.71%)
Jul 22, 2015
0.0700
0.0700
0.0700
0.0700
2,000
+0.00(+3.86%)
Jul 21, 2015
0.0542
0.0695
0.0541
0.0674
2,520
-0.00(-3.02%)
Jul 20, 2015
0.0537
0.0695
0.0537
0.0695
3,440
+0.00(+0.00%)
Jul 17, 2015
0.0690
0.0695
0.0690
0.0695
2,000
+0.02(+29.42%)
Jul 16, 2015
0.0536
0.0699
0.0536
0.0537
25,468
-0.02(-23.29%)
Jul 13, 2015
0.0700
0.0700
0.0700
0
+0.00(+4.48%)
Jul 10, 2015
0.0498
0.0700
0.0480
0.0670
301,947
+0.02(+48.89%)
Jul 09, 2015
0.0501
0.0501
0.0401
0.0450
145,000
-0.01(-21.05%)
Jul 08, 2015
0.0500
0.0570
0.0500
0.0570
13,000
+0.00(+0.00%)
Jul 07, 2015
0.0580
0.0580
0.0500
0.0570
84,135
-0.00(-4.84%)
Jul 06, 2015
0.0617
0.0617
0.0560
0.0599
23,788
+0.00(+6.87%)
Jul 02, 2015
0.0561
0.0561
0.0561
0
+0.00(+1.72%)
Jul 01, 2015
0.0627
0.0627
0.0551
0.0551
76,000
-0.01(-18.97%)
Jun 30, 2015
0.0680
0.0680
0.0626
0.0680
101,400
+0.01(+8.63%)
Jun 29, 2015
0.0626
0.0626
0.0626
0.0626
500
-0.01(-7.94%)
Jun 22, 2015
0.0680
0.0680
0.0680
0
+0.00(+0.00%)
Jun 19, 2015
0.0626
0.0680
0.0626
0.0680
5,300
+0.00(+0.74%)
Jun 18, 2015
0.0676
0.0676
0.0675
0.0675
20,000
-0.00(-3.57%)
Jun 17, 2015
0.0700
0.0700
0.0700
0.0700
97,715
-0.00(-3.31%)
Jun 16, 2015
0.0724
0.0724
0.0671
0.0724
2,300
+0.00(+5.69%)
Jun 15, 2015
0.0720
0.0724
0.0501
0.0685
60,832
-0.01(-14.27%)
Jun 11, 2015
0.0799
0.0799
0.0799
0
-0.00(-2.20%)
Jun 10, 2015
0.0727
0.0817
0.0725
0.0817
44,854
-0.00(-0.12%)
Jun 09, 2015
0.0818
0.0818
0.0754
0.0818
14,000
+0.00(+0.00%)
Jun 08, 2015
0.0754
0.0818
0.0754
0.0818
9,460
+0.00(+0.00%)
Jun 05, 2015
0.0753
0.0820
0.0753
0.0818
4,720
+0.00(+0.00%)
Jun 04, 2015
0.0750
0.0818
0.0750
0.0818
1,360
+0.00(+0.00%)
Jun 02, 2015
0.0818
0.0818
0.0818
0
+0.00(+0.12%)
Jun 01, 2015
0.0755
0.0818
0.0755
0.0817
36,500
-0.00(-0.12%)
May 29, 2015
0.0728
0.0818
0.0728
0.0818
35,800
+0.00(+0.37%)
May 28, 2015
0.0817
0.0817
0.0720
0.0815
16,000
+0.01(+9.99%)
May 27, 2015
0.0800
0.0817
0.0740
0.0741
27,000
-0.01(-7.38%)
May 26, 2015
0.0681
0.0800
0.0681
0.0800
1,750
+0.01(+6.67%)
May 22, 2015
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
May 21, 2015
0.0755
0.0809
0.0699
0.0700
85,471
-0.01(-14.32%)
May 20, 2015
0.0748
0.0817
0.0748
0.0817
4,000
+0.01(+17.22%)
May 19, 2015
0.0697
0.0697
0.0697
0.0697
30,050
-0.01(-12.66%)
May 18, 2015
0.0700
0.0798
0.0700
0.0798
11,000
+0.01(+13.03%)
May 15, 2015
0.0698
0.0815
0.0698
0.0706
48,200
+0.00(+0.14%)
May 14, 2015
0.0705
0.0705
0.0705
0.0705
1,900
-0.01(-7.11%)
May 13, 2015
0.0818
0.0818
0.0745
0.0759
84,100
+0.00(+1.20%)
May 12, 2015
0.0705
0.0750
0.0705
0.0750
21,000
-0.01(-8.31%)
May 08, 2015
0.0818
0.0818
0.0818
0
-0.00(-0.24%)
May 06, 2015
0.0820
0.0820
0.0820
0
+0.00(+0.24%)
May 05, 2015
0.0810
0.0818
0.0710
0.0818
15,492
+0.00(+0.00%)
May 04, 2015
0.0712
0.0818
0.0712
0.0818
60,100
+0.00(+0.00%)
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.