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
Vape Holdings Inc
(OP:
VAPE
)
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 (%)
May 31, 2016
0.0032
0.0032
0.0027
0.0031
4,665,029
+0.00(+3.33%)
May 27, 2016
0.0030
0.0030
0.0030
0
-0.00(-9.09%)
May 26, 2016
0.0034
0.0037
0.0031
0.0033
15,764,945
-0.00(-10.81%)
May 25, 2016
0.0040
0.0041
0.0030
0.0037
12,926,401
-0.00(-11.90%)
May 24, 2016
0.0042
0.0045
0.0040
0.0042
3,813,165
+0.00(+5.00%)
May 23, 2016
0.0040
0.0043
0.0040
0.0040
2,903,768
+0.00(+0.00%)
May 20, 2016
0.0040
0.0041
0.0039
0.0040
6,835,226
+0.00(+0.00%)
May 19, 2016
0.0044
0.0044
0.0039
0.0040
6,939,868
-0.00(-6.98%)
May 18, 2016
0.0053
0.0053
0.0040
0.0043
5,952,762
-0.00(-4.02%)
May 17, 2016
0.0044
0.0045
0.0040
0.0045
9,535,278
+0.00(+9.27%)
May 16, 2016
0.0043
0.0048
0.0040
0.0041
6,511,233
-0.00(-8.89%)
May 13, 2016
0.0044
0.0047
0.0043
0.0045
6,268,692
+0.00(+2.27%)
May 12, 2016
0.0041
0.0048
0.0041
0.0044
7,264,253
+0.00(+7.32%)
May 11, 2016
0.0039
0.0045
0.0038
0.0041
5,021,947
+0.00(+5.13%)
May 10, 2016
0.0046
0.0048
0.0037
0.0039
12,854,942
-0.00(-15.22%)
May 09, 2016
0.0051
0.0051
0.0041
0.0046
5,261,140
-0.00(-8.00%)
May 06, 2016
0.0056
0.0056
0.0046
0.0050
6,651,630
+0.00(+0.00%)
May 05, 2016
0.0051
0.0061
0.0050
0.0050
13,529,833
-0.00(-9.09%)
May 04, 2016
0.0060
0.0063
0.0045
0.0055
25,068,134
-0.00(-8.33%)
May 03, 2016
0.0052
0.0065
0.0051
0.0060
7,429,411
+0.00(+17.65%)
May 02, 2016
0.0056
0.0061
0.0049
0.0051
7,212,577
-0.00(-12.07%)
Apr 29, 2016
0.0052
0.0059
0.0051
0.0058
6,849,150
+0.00(+13.73%)
Apr 28, 2016
0.0055
0.0058
0.0050
0.0051
15,203,886
-0.00(-12.07%)
Apr 27, 2016
0.0058
0.0061
0.0055
0.0058
6,104,321
-0.00(-1.69%)
Apr 26, 2016
0.0067
0.0067
0.0058
0.0059
11,459,281
-0.00(-11.94%)
Apr 25, 2016
0.0070
0.0075
0.0060
0.0067
26,615,666
-0.00(-2.90%)
Apr 22, 2016
0.0070
0.0075
0.0066
0.0069
6,058,424
-0.00(-1.43%)
Apr 21, 2016
0.0070
0.0077
0.0066
0.0070
13,279,000
+0.00(+9.37%)
Apr 20, 2016
0.0094
0.0094
0.0053
0.0064
61,082,876
-0.00(-20.00%)
Apr 19, 2016
0.0070
0.0092
0.0067
0.0080
38,616,172
+0.00(+14.29%)
Apr 18, 2016
0.0070
0.0070
0.0061
0.0070
19,552,070
+0.00(+0.00%)
Apr 15, 2016
0.0068
0.0077
0.0063
0.0070
10,880,574
+0.00(+0.00%)
Apr 14, 2016
0.0073
0.0079
0.0065
0.0070
6,550,919
-0.00(-4.11%)
Apr 13, 2016
0.0083
0.0086
0.0065
0.0073
10,293,021
-0.00(-8.75%)
Apr 12, 2016
0.0080
0.0090
0.0073
0.0080
10,177,860
+0.00(+10.34%)
Apr 11, 2016
0.0074
0.0075
0.0065
0.0073
12,461,790
-0.00(-0.68%)
Apr 08, 2016
0.0080
0.0080
0.0064
0.0073
12,712,776
-0.00(-2.67%)
Apr 07, 2016
0.0088
0.0088
0.0070
0.0075
15,639,270
-0.00(-14.77%)
Apr 06, 2016
0.0095
0.0095
0.0071
0.0088
15,968,780
-0.00(-7.37%)
Apr 05, 2016
0.0104
0.0110
0.0087
0.0095
17,348,308
-0.00(-5.00%)
Apr 04, 2016
0.0095
0.0100
0.0087
0.0100
10,047,717
+0.00(+5.26%)
Apr 01, 2016
0.0109
0.0110
0.0080
0.0095
34,460,448
+0.00(+1.06%)
Mar 31, 2016
0.0118
0.0119
0.0090
0.0094
27,494,232
-0.00(-17.54%)
Mar 30, 2016
0.0138
0.0145
0.0100
0.0114
42,149,904
-0.00(-12.31%)
Mar 29, 2016
0.0144
0.0170
0.0106
0.0130
77,971,696
+0.00(+30.00%)
Mar 28, 2016
0.0056
0.0104
0.0055
0.0100
43,578,976
+0.00(+93.80%)
Mar 24, 2016
0.0052
0.0052
0.0052
0
+0.00(+5.31%)
Mar 23, 2016
0.0056
0.0057
0.0044
0.0049
14,168,298
-0.00(-10.91%)
Mar 22, 2016
0.0057
0.0057
0.0050
0.0055
5,012,998
+0.00(+5.77%)
Mar 21, 2016
0.0048
0.0054
0.0047
0.0052
4,452,346
+0.00(+13.04%)
Mar 18, 2016
0.0057
0.0057
0.0046
0.0046
3,732,985
-0.00(-8.00%)
Mar 17, 2016
0.0047
0.0057
0.0047
0.0050
6,607,744
+0.00(+6.38%)
Mar 16, 2016
0.0058
0.0059
0.0047
0.0047
6,672,523
-0.00(-16.07%)
Mar 15, 2016
0.0053
0.0062
0.0048
0.0056
7,378,336
+0.00(+5.66%)
Mar 14, 2016
0.0053
0.0055
0.0044
0.0053
4,459,754
+0.00(+1.92%)
Mar 11, 2016
0.0055
0.0056
0.0050
0.0052
3,298,175
-0.00(-3.70%)
Mar 10, 2016
0.0047
0.0059
0.0046
0.0054
4,876,632
+0.00(+17.39%)
Mar 09, 2016
0.0048
0.0058
0.0034
0.0046
17,051,280
-0.00(-4.17%)
Mar 08, 2016
0.0064
0.0068
0.0048
0.0048
17,109,836
-0.00(-18.64%)
Mar 07, 2016
0.0071
0.0071
0.0057
0.0059
3,080,291
+0.00(+5.36%)
Mar 04, 2016
0.0059
0.0062
0.0053
0.0056
2,562,620
-0.00(-5.08%)
Mar 03, 2016
0.0062
0.0065
0.0039
0.0059
7,703,937
+0.00(+0.00%)
Mar 02, 2016
0.0073
0.0083
0.0059
0.0059
6,092,249
-0.00(-18.06%)
Mar 01, 2016
0.0067
0.0074
0.0062
0.0072
2,979,034
+0.00(+2.86%)
Feb 29, 2016
0.0069
0.0073
0.0062
0.0070
3,837,074
+0.00(+14.75%)
Feb 26, 2016
0.0059
0.0064
0.0053
0.0061
1,762,608
+0.00(+5.17%)
Feb 25, 2016
0.0056
0.0060
0.0050
0.0058
3,108,960
-0.00(-6.45%)
Feb 24, 2016
0.0072
0.0085
0.0059
0.0062
11,343,444
-0.00(-11.43%)
Feb 23, 2016
0.0075
0.0083
0.0052
0.0070
15,595,705
-0.00(-10.26%)
Feb 22, 2016
0.0050
0.0089
0.0045
0.0078
31,879,264
+0.00(+81.40%)
Feb 19, 2016
0.0028
0.0045
0.0028
0.0043
17,015,574
+0.00(+65.38%)
Feb 18, 2016
0.0025
0.0026
0.0023
0.0026
10,184,817
+0.00(+8.33%)
Feb 17, 2016
0.0024
0.0025
0.0021
0.0024
1,768,009
+0.00(+4.35%)
Feb 16, 2016
0.0024
0.0026
0.0019
0.0023
13,086,927
-0.00(-4.17%)
Feb 12, 2016
0.0024
0.0024
0.0024
0
-0.00(-7.69%)
Feb 11, 2016
0.0027
0.0028
0.0024
0.0026
13,284,098
-0.00(-7.14%)
Feb 10, 2016
0.0031
0.0032
0.0026
0.0028
9,593,851
-0.00(-17.65%)
Feb 09, 2016
0.0035
0.0035
0.0030
0.0034
3,265,403
+0.00(+3.03%)
Feb 08, 2016
0.0031
0.0036
0.0031
0.0033
2,857,088
-0.00(-5.71%)
Feb 05, 2016
0.0038
0.0038
0.0034
0.0035
958,737
+0.00(+0.00%)
Feb 04, 2016
0.0035
0.0041
0.0035
0.0035
6,543,863
+0.00(+0.00%)
Feb 03, 2016
0.0038
0.0038
0.0031
0.0035
11,254,294
-0.00(-8.38%)
Feb 02, 2016
0.0029
0.0046
0.0029
0.0038
20,864,706
+0.00(+31.72%)
Feb 01, 2016
0.0030
0.0030
0.0027
0.0029
785,004
+0.00(+3.57%)
Jan 29, 2016
0.0027
0.0030
0.0025
0.0028
2,617,094
-0.00(-3.45%)
Jan 28, 2016
0.0030
0.0030
0.0024
0.0029
4,946,635
-0.00(-3.33%)
Jan 27, 2016
0.0027
0.0030
0.0027
0.0030
1,190,438
+0.00(+3.45%)
Jan 26, 2016
0.0030
0.0033
0.0026
0.0029
3,579,581
-0.00(-12.12%)
Jan 25, 2016
0.0037
0.0037
0.0028
0.0033
2,977,277
-0.00(-8.33%)
Jan 22, 2016
0.0025
0.0036
0.0025
0.0036
10,925,743
+0.00(+44.00%)
Jan 21, 2016
0.0027
0.0027
0.0022
0.0025
10,429,342
-0.00(-2.34%)
Jan 20, 2016
0.0025
0.0030
0.0024
0.0026
7,294,428
-0.00(-11.72%)
Jan 19, 2016
0.0033
0.0035
0.0022
0.0029
10,236,938
-0.00(-6.45%)
Jan 15, 2016
0.0031
0.0031
0.0031
0
-0.00(-11.43%)
Jan 14, 2016
0.0046
0.0048
0.0034
0.0035
7,941,539
-0.00(-23.91%)
Jan 13, 2016
0.0050
0.0053
0.0045
0.0046
1,491,441
-0.00(-2.13%)
Jan 12, 2016
0.0050
0.0070
0.0047
0.0047
3,227,157
-0.00(-2.08%)
Jan 11, 2016
0.0054
0.0054
0.0047
0.0048
1,548,325
-0.00(-4.00%)
Jan 08, 2016
0.0050
0.0055
0.0046
0.0050
3,685,377
+0.00(+0.00%)
Jan 07, 2016
0.0060
0.0062
0.0046
0.0050
2,762,961
-0.00(-13.79%)
Jan 06, 2016
0.0055
0.0066
0.0055
0.0058
9,200,298
+0.00(+11.54%)
Jan 05, 2016
0.0050
0.0053
0.0045
0.0052
4,608,132
+0.00(+6.12%)
Jan 04, 2016
0.0058
0.0058
0.0046
0.0049
4,369,800
-0.00(-15.52%)
Dec 31, 2015
0.0058
0.0058
0.0058
0
+0.00(+20.83%)
Dec 30, 2015
0.0051
0.0052
0.0036
0.0048
11,326,005
-0.00(-5.88%)
Dec 29, 2015
0.0064
0.0064
0.0047
0.0051
20,177,576
-0.00(-20.31%)
Dec 28, 2015
0.0072
0.0080
0.0060
0.0064
6,580,805
-0.00(-11.11%)
Dec 24, 2015
0.0072
0.0072
0.0072
0
-0.00(-12.20%)
Dec 23, 2015
0.0083
0.0083
0.0075
0.0082
5,749,481
-0.00(-1.20%)
Dec 22, 2015
0.0070
0.0094
0.0070
0.0083
5,011,780
+0.00(+15.28%)
Dec 21, 2015
0.0083
0.0085
0.0072
0.0072
6,957,027
-0.00(-16.18%)
Dec 18, 2015
0.0085
0.0095
0.0075
0.0086
13,927,520
+0.00(+1.06%)
Dec 17, 2015
0.0075
0.0095
0.0075
0.0085
6,165,246
+0.00(+13.33%)
Dec 16, 2015
0.0068
0.0076
0.0056
0.0075
7,199,060
+0.00(+10.29%)
Dec 15, 2015
0.0060
0.0070
0.0055
0.0068
3,678,239
+0.00(+13.33%)
Dec 14, 2015
0.0070
0.0070
0.0049
0.0060
13,410,310
-0.00(-9.09%)
Dec 11, 2015
0.0050
0.0066
0.0044
0.0066
12,165,337
+0.00(+34.69%)
Dec 10, 2015
0.0055
0.0055
0.0044
0.0049
10,769,394
-0.00(-10.91%)
Dec 09, 2015
0.0051
0.0059
0.0050
0.0055
3,803,572
-0.00(-6.78%)
Dec 08, 2015
0.0064
0.0065
0.0053
0.0059
4,020,505
-0.00(-10.61%)
Dec 07, 2015
0.0075
0.0090
0.0066
0.0066
3,381,459
-0.00(-12.00%)
Dec 04, 2015
0.0080
0.0087
0.0070
0.0075
4,701,044
-0.00(-6.25%)
Dec 03, 2015
0.0092
0.0098
0.0077
0.0080
3,125,601
-0.00(-4.76%)
Dec 02, 2015
0.0076
0.0105
0.0076
0.0084
5,200,195
+0.00(+5.00%)
Dec 01, 2015
0.0083
0.0093
0.0074
0.0080
9,307,320
-0.00(-1.23%)
Nov 30, 2015
0.0103
0.0122
0.0080
0.0081
8,866,998
-0.00(-19.00%)
Nov 27, 2015
0.0100
0.0105
0.0095
0.0100
5,832,273
-0.00(-5.66%)
Nov 25, 2015
0.0106
0.0106
0.0106
0
-0.00(-17.19%)
Nov 24, 2015
0.0131
0.0140
0.0114
0.0128
7,176,208
-0.00(-8.57%)
Nov 23, 2015
0.0160
0.0140
3,402,209
+0.00(+8.53%)
Nov 20, 2015
0.0103
0.0137
0.0103
0.0129
4,485,408
+0.00(+26.47%)
Nov 19, 2015
0.0129
0.0129
0.0100
0.0102
6,796,437
-0.00(-21.54%)
Nov 18, 2015
0.0102
0.0138
0.0101
0.0130
5,223,743
+0.00(+19.27%)
Nov 17, 2015
0.0120
0.0130
0.0104
0.0109
6,247,978
-0.00(-16.15%)
Nov 16, 2015
0.0165
0.0165
0.0115
0.0130
4,857,777
-0.00(-12.16%)
Nov 13, 2015
0.0170
0.0180
0.0145
0.0148
3,182,333
-0.00(-10.84%)
Nov 12, 2015
0.0143
0.0175
0.0137
0.0166
3,854,242
+0.00(+18.57%)
Nov 11, 2015
0.0155
0.0155
0.0110
0.0140
6,148,926
-0.00(-6.67%)
Nov 10, 2015
0.0195
0.0195
0.0131
0.0150
9,401,323
-0.00(-21.05%)
Nov 09, 2015
0.0225
0.0225
0.0175
0.0190
6,436,689
-0.00(-15.56%)
Nov 06, 2015
0.0249
0.0257
0.0205
0.0225
3,437,793
-0.00(-6.25%)
Nov 05, 2015
0.0265
0.0265
0.0220
0.0240
1,517,167
-0.00(-9.43%)
Nov 04, 2015
0.0280
0.0280
0.0211
0.0265
7,323,092
+0.00(+0.00%)
Nov 03, 2015
0.0240
0.0275
0.0225
0.0265
5,260,742
+0.00(+15.22%)
Nov 02, 2015
0.0250
0.0250
0.0210
0.0230
6,112,607
-0.00(-7.63%)
Oct 30, 2015
0.0288
0.0310
0.0230
0.0249
6,592,955
-0.00(-6.39%)
Oct 29, 2015
0.0290
0.0293
0.0255
0.0266
2,203,240
-0.00(-1.85%)
Oct 28, 2015
0.0270
0.0275
0.0240
0.0271
4,707,850
+0.00(+0.37%)
Oct 27, 2015
0.0325
0.0330
0.0259
0.0270
4,297,665
+0.00(+0.00%)
Oct 26, 2015
0.0290
0.0290
0.0235
0.0270
2,072,126
+0.00(+10.20%)
Oct 23, 2015
0.0245
0.0260
0.0212
0.0245
6,008,561
+0.00(+2.08%)
Oct 22, 2015
0.0265
0.0265
0.0211
0.0240
4,048,066
-0.00(-8.05%)
Oct 21, 2015
0.0280
0.0350
0.0261
0.0261
10,307,777
-0.00(-6.79%)
Oct 20, 2015
0.0283
0.0291
0.0201
0.0280
8,241,144
+0.00(+0.00%)
Oct 19, 2015
0.0370
0.0389
0.0260
0.0280
6,858,835
-0.01(-17.65%)
Oct 16, 2015
0.0375
0.0400
0.0320
0.0340
2,964,072
-0.00(-9.93%)
Oct 15, 2015
0.0565
0.0570
0.0330
0.0377
6,467,250
-0.02(-33.77%)
Oct 14, 2015
0.0600
0.0630
0.0545
0.0570
3,324,600
-0.00(-3.39%)
Oct 13, 2015
0.0632
0.0685
0.0460
0.0590
4,954,787
-0.00(-7.09%)
Oct 12, 2015
0.0542
0.0680
0.0520
0.0635
5,911,477
+0.01(+27.00%)
Oct 09, 2015
0.0345
0.0650
0.0340
0.0500
12,743,846
+0.02(+51.52%)
Oct 08, 2015
0.0250
0.0370
0.0250
0.0330
6,882,067
+0.01(+32.00%)
Oct 07, 2015
0.0270
0.0280
0.0230
0.0250
1,930,144
+0.00(+0.00%)
Oct 06, 2015
0.0265
0.0270
0.0210
0.0250
2,172,692
-0.00(-10.71%)
Oct 05, 2015
0.0300
0.0320
0.0250
0.0280
2,204,312
-0.00(-9.68%)
Oct 02, 2015
0.0340
0.0340
0.0290
0.0310
815,259
-0.00(-8.82%)
Oct 01, 2015
0.0375
0.0395
0.0290
0.0340
1,707,923
-0.00(-12.82%)
Sep 30, 2015
0.0495
0.0495
0.0360
0.0390
1,880,807
-0.01(-21.21%)
Sep 29, 2015
0.0340
0.0520
0.0318
0.0495
4,409,092
+0.02(+65.00%)
Sep 28, 2015
0.0370
0.0400
0.0270
0.0300
1,943,494
-0.01(-18.70%)
Sep 25, 2015
0.0539
0.0540
0.0352
0.0369
1,268,269
-0.01(-21.66%)
Sep 24, 2015
0.0690
0.0690
0.0465
0.0471
1,043,257
-0.02(-31.74%)
Sep 23, 2015
0.0800
0.0800
0.0684
0.0690
260,927
-0.01(-13.75%)
Sep 22, 2015
0.0850
0.0900
0.0750
0.0800
181,115
-0.01(-5.88%)
Sep 21, 2015
0.0900
0.0900
0.0790
0.0850
501,214
-0.00(-5.45%)
Sep 18, 2015
0.0951
0.1099
0.0899
0.0899
343,887
-0.01(-10.10%)
Sep 17, 2015
0.1189
0.1189
0.1000
0.1000
226,013
-0.01(-9.09%)
Sep 16, 2015
0.1200
0.1300
0.1100
0.1100
339,587
+0.00(+0.00%)
Sep 15, 2015
0.1100
0.1450
0.1100
0.1100
598,267
+0.01(+4.76%)
Sep 14, 2015
0.1305
0.1320
0.0980
0.1050
372,482
-0.03(-19.23%)
Sep 11, 2015
0.1200
0.1300
0.0967
0.1300
278,426
+0.01(+8.51%)
Sep 10, 2015
0.1199
0.1199
0.1000
0.1198
299,631
+0.01(+14.10%)
Sep 09, 2015
0.1390
0.1400
0.1010
0.1050
213,775
-0.03(-24.84%)
Sep 08, 2015
0.1400
0.1500
0.1030
0.1397
482,877
+0.00(+1.60%)
Sep 04, 2015
0.1375
0.1375
0.1375
0
-0.01(-8.33%)
Sep 03, 2015
0.1500
0.1550
0.1400
0.1500
150,585
+0.00(+0.00%)
Sep 02, 2015
0.1500
0.1570
0.1400
0.1500
193,737
+0.00(+0.00%)
Sep 01, 2015
0.1573
0.1600
0.1460
0.1500
136,150
-0.01(-6.25%)
Aug 31, 2015
0.1580
0.1780
0.1456
0.1600
253,639
+0.01(+6.67%)
Aug 28, 2015
0.2000
0.2000
0.1456
0.1500
181,936
-0.04(-23.04%)
Aug 27, 2015
0.1950
0.1999
0.1600
0.1949
56,179
+0.01(+2.69%)
Aug 26, 2015
0.1850
0.1950
0.1510
0.1898
135,221
+0.02(+11.65%)
Aug 25, 2015
0.1550
0.2500
0.1250
0.1700
446,111
+0.02(+9.68%)
Aug 24, 2015
0.1555
0.1700
0.1400
0.1550
291,460
+0.00(+2.65%)
Aug 21, 2015
0.1741
0.1800
0.1400
0.1510
276,589
-0.03(-16.11%)
Aug 20, 2015
0.2120
0.2150
0.1720
0.1800
289,983
-0.05(-20.00%)
Aug 19, 2015
0.2300
0.2400
0.2100
0.2250
406,247
-0.01(-2.17%)
Aug 18, 2015
0.2500
0.2750
0.2230
0.2300
279,186
-0.03(-9.84%)
Aug 17, 2015
0.3200
0.3200
0.2500
0.2551
120,537
-0.04(-14.97%)
Aug 14, 2015
0.2750
0.3300
0.2500
0.3000
224,776
+0.02(+9.09%)
Aug 13, 2015
0.2650
0.2900
0.2610
0.2750
67,179
+0.03(+10.00%)
Aug 12, 2015
0.3300
0.3300
0.2300
0.2500
452,132
-0.08(-24.24%)
Aug 11, 2015
0.3720
0.3720
0.3300
0.3300
17,550
-0.04(-11.29%)
Aug 10, 2015
0.3300
0.3720
0.3000
0.3720
75,396
+0.08(+28.28%)
Aug 07, 2015
0.2651
0.3000
0.2651
0.2900
55,926
+0.01(+5.45%)
Aug 06, 2015
0.2615
0.2805
0.2610
0.2750
51,961
+0.03(+10.00%)
Aug 05, 2015
0.2700
0.2850
0.2500
0.2500
41,352
-0.02(-7.44%)
Aug 04, 2015
0.2700
0.3000
0.2700
0.2701
36,200
-0.02(-6.91%)
Aug 03, 2015
0.2700
0.3100
0.2700
0.2902
35,034
-0.00(-0.29%)
Jul 31, 2015
0.3200
0.3200
0.2910
0.2910
113,495
-0.03(-9.06%)
Jul 30, 2015
0.3450
0.3450
0.3150
0.3200
19,424
-0.00(-0.03%)
Jul 29, 2015
0.3520
0.3520
0.3200
0.3201
61,530
-0.03(-9.06%)
Jul 28, 2015
0.3550
0.3625
0.3520
0.3520
15,401
-0.00(-0.85%)
Jul 27, 2015
0.3410
0.3600
0.3410
0.3550
76,439
+0.01(+4.11%)
Jul 24, 2015
0.3550
0.3600
0.3410
0.3410
15,774
-0.01(-3.94%)
Jul 23, 2015
0.3550
0.3625
0.3400
0.3550
18,587
+0.01(+1.43%)
Jul 22, 2015
0.3550
0.3550
0.3500
0.3500
3,669
+0.00(+0.00%)
Jul 21, 2015
0.3650
0.3650
0.3400
0.3500
57,209
-0.01(-2.80%)
Jul 20, 2015
0.3350
0.3850
0.3350
0.3601
38,890
+0.02(+5.91%)
Jul 17, 2015
0.3600
0.3600
0.3400
0.3400
36,728
+0.00(+0.00%)
Jul 16, 2015
0.3950
0.3950
0.3350
0.3400
52,261
-0.04(-11.69%)
Jul 15, 2015
0.4200
0.4350
0.3481
0.3850
69,101
-0.04(-9.41%)
Jul 14, 2015
0.4268
0.4350
0.4175
0.4250
39,711
-0.00(-0.70%)
Jul 13, 2015
0.3810
0.4280
0.3800
0.4280
67,367
+0.05(+12.34%)
Jul 10, 2015
0.3700
0.3850
0.3680
0.3810
41,725
+0.02(+4.10%)
Jul 09, 2015
0.3350
0.3880
0.3280
0.3660
99,352
+0.03(+9.25%)
Jul 08, 2015
0.3150
0.3400
0.3150
0.3350
74,685
+0.02(+6.35%)
Jul 07, 2015
0.3200
0.3200
0.3000
0.3150
28,952
-0.01(-1.56%)
Jul 06, 2015
0.3600
0.3600
0.2800
0.3200
173,712
-0.02(-5.88%)
Jul 02, 2015
0.3400
0.3400
0.3400
0
+0.07(+25.93%)
Jul 01, 2015
0.2600
0.2950
0.2600
0.2700
76,301
+0.01(+3.85%)
Jun 30, 2015
0.2900
0.3050
0.2500
0.2600
85,316
-0.04(-13.33%)
Jun 29, 2015
0.3400
0.3599
0.2750
0.3000
115,196
-0.05(-14.29%)
Jun 26, 2015
0.3950
0.3950
0.3500
0.3500
42,947
-0.05(-11.39%)
Jun 25, 2015
0.4155
0.4200
0.3900
0.3950
81,383
-0.02(-5.95%)
Jun 24, 2015
0.4100
0.4299
0.4010
0.4200
39,937
-0.01(-2.30%)
Jun 23, 2015
0.4250
0.4400
0.4051
0.4299
42,571
+0.00(+1.15%)
Jun 22, 2015
0.4250
0.4495
0.4250
0.4250
16,298
-0.03(-5.56%)
Jun 19, 2015
0.4425
0.4598
0.4251
0.4500
11,272
-0.01(-2.15%)
Jun 18, 2015
0.4600
0.4600
0.4300
0.4599
9,490
+0.00(+0.00%)
Jun 17, 2015
0.4200
0.4668
0.4200
0.4599
27,886
+0.01(+2.20%)
Jun 16, 2015
0.4351
0.4500
0.4200
0.4500
29,999
+0.00(+0.56%)
Jun 15, 2015
0.4679
0.4679
0.4450
0.4475
8,352
-0.02(-4.36%)
Jun 12, 2015
0.4575
0.4680
0.4450
0.4679
21,506
-0.00(-0.02%)
Jun 11, 2015
0.4500
0.4699
0.4450
0.4680
9,235
+0.02(+4.00%)
Jun 10, 2015
0.4500
0.4700
0.4500
0.4500
13,395
-0.03(-6.03%)
Jun 09, 2015
0.4898
0.4898
0.4500
0.4789
30,769
+0.02(+4.11%)
Jun 08, 2015
0.4666
0.5190
0.4570
0.4600
43,656
-0.01(-1.41%)
Jun 05, 2015
0.4900
0.4900
0.4666
0.4666
8,891
-0.03(-6.68%)
Jun 04, 2015
0.4901
0.5000
0.4900
0.5000
26,413
-0.00(-0.89%)
Jun 03, 2015
0.4900
0.5190
0.4900
0.5045
13,288
-0.01(-1.08%)
Jun 02, 2015
0.5090
0.5380
0.4801
0.5100
11,483
+0.01(+2.00%)
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.