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
Alkame Holdings Inc
(OP:
ALKM
)
0.0001
UNCHANGED
Last Price
Updated: 2:47 PM EDT, May 2, 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
0.0004
0.0004
0.0003
0.0003
4,869,785
+0.00(+0.00%)
Apr 28, 2016
0.0004
0.0004
0.0003
0.0003
4,430,495
+0.00(+50.00%)
Apr 27, 2016
0.0003
0.0004
0.0002
0.0002
4,721,200
-0.00(-33.33%)
Apr 25, 2016
0.0003
0.0003
0.0003
0
-0.00(-25.00%)
Apr 22, 2016
0.0004
0.0004
0.0003
0.0004
13,642,244
+0.00(+33.33%)
Apr 21, 2016
0.0003
0.0004
0.0003
0.0003
4,107,068
+0.00(+0.00%)
Apr 20, 2016
0.0003
0.0003
0.0003
0.0003
2,799,999
+0.00(+0.00%)
Apr 19, 2016
0.0003
0.0003
0.0003
0.0003
635,000
+0.00(+50.00%)
Apr 18, 2016
0.0002
0.0002
0.0002
0.0002
4,362
+0.00(+0.00%)
Apr 15, 2016
0.0003
0.0003
0.0002
0.0002
1,650,000
-0.00(-20.00%)
Apr 14, 2016
0.0003
0.0003
0.0003
0.0003
883,370
-0.00(-16.67%)
Apr 13, 2016
0.0003
0.0003
0.0002
0.0003
17,139,928
+0.00(+0.00%)
Apr 12, 2016
0.0003
0.0003
0.0002
0.0003
7,050,000
+0.00(+0.00%)
Apr 11, 2016
0.0001
0.0003
0.0001
0.0003
6,779,089
+0.00(+50.00%)
Apr 08, 2016
0.0002
0.0002
0.0002
0.0002
972,680
+0.00(+0.00%)
Apr 07, 2016
0.0002
0.0002
0.0001
0.0002
2,933,720
+0.00(+0.00%)
Apr 06, 2016
0.0002
0.0003
0.0002
0.0002
29,060,296
+0.00(+0.00%)
Apr 05, 2016
0.0002
0.0002
0.0001
0.0002
17,424,350
+0.00(+100.00%)
Apr 04, 2016
0.0001
0.0002
0.0001
0.0001
1,268,050
+0.00(+0.00%)
Apr 01, 2016
0.0002
0.0002
0.0001
0.0001
19,393,224
-0.00(-50.00%)
Mar 31, 2016
0.0002
0.0002
0.0001
0.0002
15,352,540
+0.00(+33.33%)
Mar 30, 2016
0.0001
0.0002
0.0001
0.0001
1,260,000
+0.00(+50.00%)
Mar 29, 2016
0.0001
0.0002
0.0001
0.0001
12,231,375
+0.00(+0.00%)
Mar 28, 2016
0.0001
0.0002
0.0001
0.0001
12,795,269
-0.00(-50.00%)
Mar 24, 2016
0.0002
0.0002
0.0002
0
+0.00(+0.00%)
Mar 23, 2016
0.0002
0.0002
0.0001
0.0002
41,141,352
-0.00(-33.33%)
Mar 22, 2016
0.0003
0.0003
0.0003
0.0003
1,733,325
+0.00(+0.00%)
Mar 21, 2016
0.0001
0.0003
0.0001
0.0003
20,236,986
+0.00(+50.00%)
Mar 18, 2016
0.0002
0.0003
0.0002
0.0002
18,107,956
+0.00(+0.00%)
Mar 17, 2016
0.0003
0.0003
0.0002
0.0002
26,360,180
-0.00(-33.33%)
Mar 16, 2016
0.0002
0.0003
0.0002
0.0003
14,105,942
+0.00(+0.00%)
Mar 15, 2016
0.0003
0.0003
0.0002
0.0003
60,870,340
+0.00(+50.00%)
Mar 14, 2016
0.0003
0.0003
0.0002
0.0002
2,297,635
+0.00(+0.00%)
Mar 11, 2016
0.0001
0.0003
0.0001
0.0002
27,813,076
+0.00(+100.00%)
Mar 10, 2016
0.0002
0.0003
0.0001
0.0001
29,839,310
-0.00(-50.00%)
Mar 09, 2016
0.0003
0.0003
0.0001
0.0002
33,590,000
-0.00(-31.03%)
Mar 08, 2016
0.0003
0.0003
0.0002
0.0003
1,574,100
-0.00(-3.33%)
Mar 07, 2016
0.0002
0.0003
0.0002
0.0003
3,428,500
+0.00(+0.00%)
Mar 04, 2016
0.0001
0.0003
0.0001
0.0003
25,760,370
+0.00(+50.00%)
Mar 03, 2016
0.0003
0.0003
0.0001
0.0002
43,087,888
+0.00(+0.00%)
Mar 02, 2016
0.0003
0.0003
0.0002
0.0002
30,110,636
-0.00(-33.33%)
Mar 01, 2016
0.0004
0.0004
0.0002
0.0003
52,857,012
-0.00(-25.00%)
Feb 29, 2016
0.0005
0.0005
0.0004
0.0004
11,342,932
-0.00(-20.00%)
Feb 26, 2016
0.0004
0.0005
0.0003
0.0005
29,799,886
+0.00(+25.00%)
Feb 25, 2016
0.0004
0.0005
0.0004
0.0004
29,380,766
-0.00(-33.33%)
Feb 24, 2016
0.0007
0.0007
0.0004
0.0006
40,608,000
-0.00(-14.29%)
Feb 23, 2016
0.0009
0.0009
0.0005
0.0007
49,685,048
-0.00(-12.50%)
Feb 22, 2016
0.0014
0.0014
0.0007
0.0008
30,101,080
-0.00(-27.27%)
Feb 19, 2016
0.0016
0.0016
0.0010
0.0011
19,160,564
-0.00(-31.25%)
Feb 18, 2016
0.0020
0.0020
0.0014
0.0016
13,569,430
-0.00(-27.27%)
Feb 17, 2016
0.0030
0.0030
0.0022
0.0022
3,932,176
-0.00(-26.67%)
Feb 16, 2016
0.0030
0.0030
0.0030
0.0030
156,200
+0.00(+11.11%)
Feb 12, 2016
0.0027
0.0027
0.0027
0
+0.00(+0.00%)
Feb 11, 2016
0.0029
0.0030
0.0027
0.0027
404,926
-0.00(-10.00%)
Feb 10, 2016
0.0030
0.0034
0.0030
0.0030
425,412
+0.00(+0.00%)
Feb 09, 2016
0.0030
0.0030
0.0030
0.0030
20,000
+0.00(+0.00%)
Feb 08, 2016
0.0030
0.0031
0.0030
0.0030
490,850
+0.00(+8.38%)
Feb 05, 2016
0.0028
0.0034
0.0028
0.0028
1,307,400
+0.00(+3.67%)
Feb 04, 2016
0.0027
0.0030
0.0027
0.0027
2,432,850
+0.00(+2.69%)
Feb 03, 2016
0.0030
0.0030
0.0026
0.0026
89,456
-0.00(-13.33%)
Feb 02, 2016
0.0030
0.0032
0.0027
0.0030
309,100
+0.00(+0.00%)
Feb 01, 2016
0.0031
0.0031
0.0030
0.0030
1,257,848
-0.00(-3.23%)
Jan 29, 2016
0.0033
0.0033
0.0031
0.0031
218,655
-0.00(-6.06%)
Jan 28, 2016
0.0031
0.0033
0.0031
0.0033
324,690
+0.00(+6.45%)
Jan 27, 2016
0.0032
0.0032
0.0031
0.0031
1,379,000
-0.00(-3.13%)
Jan 26, 2016
0.0038
0.0038
0.0031
0.0032
1,319,897
-0.00(-15.34%)
Jan 25, 2016
0.0036
0.0038
0.0036
0.0038
20,200
+0.00(+11.18%)
Jan 22, 2016
0.0033
0.0034
0.0033
0.0034
74,948
+0.00(+9.68%)
Jan 21, 2016
0.0035
0.0039
0.0031
0.0031
793,659
-0.00(-18.42%)
Jan 20, 2016
0.0035
0.0038
0.0034
0.0038
36,026
+0.00(+11.76%)
Jan 19, 2016
0.0036
0.0036
0.0034
0.0034
123,957
+0.00(+5.26%)
Jan 15, 2016
0.0032
0.0032
0.0032
0
-0.00(-12.70%)
Jan 14, 2016
0.0031
0.0037
0.0031
0.0037
311,000
+0.00(+0.03%)
Jan 13, 2016
0.0039
0.0039
0.0037
0.0037
965,500
-0.00(-5.15%)
Jan 12, 2016
0.0046
0.0046
0.0038
0.0039
3,229,286
-0.00(-11.36%)
Jan 11, 2016
0.0040
0.0046
0.0040
0.0044
375,743
+0.00(+7.32%)
Jan 08, 2016
0.0045
0.0045
0.0041
0.0041
617,525
-0.00(-12.77%)
Jan 07, 2016
0.0041
0.0047
0.0039
0.0047
4,611,257
+0.00(+14.63%)
Jan 06, 2016
0.0044
0.0044
0.0038
0.0041
872,749
-0.00(-2.38%)
Jan 05, 2016
0.0038
0.0042
0.0036
0.0042
728,843
-0.00(-4.55%)
Jan 04, 2016
0.0038
0.0044
0.0038
0.0044
1,600
+0.00(+15.79%)
Dec 31, 2015
0.0038
0.0038
0.0038
0
-0.00(-5.00%)
Dec 30, 2015
0.0041
0.0043
0.0040
0.0040
471,811
-0.00(-12.09%)
Dec 29, 2015
0.0041
0.0046
0.0041
0.0046
100,923
+0.00(+10.98%)
Dec 28, 2015
0.0043
0.0047
0.0040
0.0041
1,849,477
-0.00(-4.65%)
Dec 24, 2015
0.0043
0.0043
0.0043
0
-0.00(-4.44%)
Dec 23, 2015
0.0054
0.0054
0.0042
0.0045
6,519,217
+0.00(+0.00%)
Dec 22, 2015
0.0040
0.0051
0.0040
0.0045
2,078,380
-0.00(-11.76%)
Dec 21, 2015
0.0044
0.0055
0.0040
0.0051
1,930,874
+0.00(+13.33%)
Dec 18, 2015
0.0043
0.0048
0.0043
0.0045
250,500
+0.00(+2.27%)
Dec 17, 2015
0.0044
0.0045
0.0044
0.0044
501,100
+0.00(+0.00%)
Dec 16, 2015
0.0039
0.0050
0.0039
0.0044
1,139,600
+0.00(+8.64%)
Dec 15, 2015
0.0042
0.0043
0.0039
0.0040
935,965
-0.00(-15.62%)
Dec 14, 2015
0.0050
0.0050
0.0041
0.0048
855,002
-0.00(-4.00%)
Dec 11, 2015
0.0041
0.0053
0.0041
0.0050
278,600
+0.00(+7.23%)
Dec 10, 2015
0.0044
0.0060
0.0044
0.0047
2,008,914
+0.00(+29.89%)
Dec 09, 2015
0.0038
0.0038
0.0035
0.0036
1,063,000
+0.00(+8.79%)
Dec 08, 2015
0.0042
0.0044
0.0031
0.0033
1,010,075
-0.00(-21.43%)
Dec 07, 2015
0.0050
0.0050
0.0042
0.0042
797,260
+0.00(+2.04%)
Dec 04, 2015
0.0050
0.0050
0.0041
0.0041
574,000
-0.00(-10.09%)
Dec 03, 2015
0.0044
0.0052
0.0043
0.0046
2,260,867
+0.00(+1.73%)
Dec 02, 2015
0.0030
0.0055
0.0030
0.0045
5,291,755
+0.00(+60.71%)
Dec 01, 2015
0.0029
0.0034
0.0026
0.0028
322,289
-0.00(-17.65%)
Nov 30, 2015
0.0035
0.0035
0.0029
0.0034
59,325
+0.00(+17.24%)
Nov 27, 2015
0.0028
0.0032
0.0028
0.0029
153,180
-0.00(-3.33%)
Nov 25, 2015
0.0030
0.0030
0.0030
0
-0.00(-23.08%)
Nov 24, 2015
0.0032
0.0039
0.0030
0.0039
397,070
+0.00(+32.65%)
Nov 23, 2015
0.0029
0.0029
252,512
-0.00(-2.00%)
Nov 20, 2015
0.0032
0.0034
0.0030
0.0030
272,428
-0.00(-6.25%)
Nov 19, 2015
0.0032
0.0032
0.0032
0.0032
10,000
+0.00(+0.00%)
Nov 18, 2015
0.0032
0.0032
0.0032
0.0032
559,050
-0.00(-9.86%)
Nov 17, 2015
0.0032
0.0036
0.0032
0.0036
354,200
+0.00(+10.94%)
Nov 16, 2015
0.0034
0.0034
0.0031
0.0032
274,541
+0.00(+0.00%)
Nov 12, 2015
0.0032
0.0032
0.0032
0
+0.00(+0.00%)
Nov 11, 2015
0.0034
0.0037
0.0032
0.0032
48,400
-0.00(-8.57%)
Nov 10, 2015
0.0039
0.0039
0.0035
0.0035
410,967
-0.00(-7.89%)
Nov 09, 2015
0.0040
0.0040
0.0038
0.0038
224,581
-0.00(-5.00%)
Nov 06, 2015
0.0040
0.0040
0.0040
0.0040
135,735
+0.00(+2.56%)
Nov 05, 2015
0.0039
0.0039
0.0039
0.0039
87,520
+0.00(+0.00%)
Nov 04, 2015
0.0039
0.0039
0.0038
0.0039
41,800
+0.00(+0.00%)
Nov 03, 2015
0.0044
0.0044
0.0039
0.0039
1,235,960
-0.00(-2.50%)
Nov 02, 2015
0.0044
0.0044
0.0040
0.0040
42,170
-0.00(-11.11%)
Oct 30, 2015
0.0044
0.0045
0.0040
0.0045
376,000
+0.00(+9.76%)
Oct 29, 2015
0.0041
0.0041
0.0040
0.0041
242,000
-0.00(-8.89%)
Oct 28, 2015
0.0040
0.0045
0.0040
0.0045
31,683
+0.00(+12.50%)
Oct 27, 2015
0.0045
0.0046
0.0040
0.0040
234,130
-0.00(-4.76%)
Oct 26, 2015
0.0040
0.0042
0.0040
0.0042
715,480
+0.00(+0.00%)
Oct 23, 2015
0.0042
0.0049
0.0040
0.0042
579,988
-0.00(-7.49%)
Oct 22, 2015
0.0046
0.0050
0.0045
0.0045
604,625
-0.00(-1.30%)
Oct 21, 2015
0.0042
0.0046
0.0042
0.0046
345,684
+0.00(+0.00%)
Oct 20, 2015
0.0043
0.0046
0.0040
0.0046
2,464,390
+0.00(+6.98%)
Oct 19, 2015
0.0046
0.0052
0.0043
0.0043
1,039,083
-0.00(-6.52%)
Oct 16, 2015
0.0051
0.0052
0.0046
0.0046
117,680
+0.00(+0.00%)
Oct 15, 2015
0.0045
0.0054
0.0045
0.0046
729,900
+0.00(+15.00%)
Oct 14, 2015
0.0037
0.0046
0.0037
0.0040
699,214
-0.00(-25.93%)
Oct 13, 2015
0.0040
0.0055
0.0040
0.0054
618,830
+0.00(+35.00%)
Oct 12, 2015
0.0040
0.0041
0.0040
0.0040
1,000
-0.00(-4.76%)
Oct 09, 2015
0.0041
0.0049
0.0041
0.0042
589,000
-0.00(-2.33%)
Oct 08, 2015
0.0042
0.0043
0.0041
0.0043
1,188,000
-0.00(-4.44%)
Oct 07, 2015
0.0054
0.0054
0.0045
0.0045
767,961
-0.00(-10.00%)
Oct 06, 2015
0.0051
0.0051
0.0040
0.0050
558,273
-0.00(-1.96%)
Oct 05, 2015
0.0052
0.0060
0.0050
0.0051
1,312,895
+0.00(+2.00%)
Oct 02, 2015
0.0045
0.0055
0.0045
0.0050
1,338,620
+0.00(+13.64%)
Oct 01, 2015
0.0040
0.0044
0.0040
0.0044
902,977
+0.00(+22.22%)
Sep 30, 2015
0.0035
0.0040
0.0035
0.0036
1,075,723
+0.00(+2.86%)
Sep 29, 2015
0.0035
0.0037
0.0033
0.0035
1,964,876
-0.00(-7.89%)
Sep 28, 2015
0.0040
0.0040
0.0034
0.0038
2,287,931
-0.00(-5.00%)
Sep 25, 2015
0.0049
0.0049
0.0040
0.0040
332,900
-0.00(-18.37%)
Sep 24, 2015
0.0042
0.0049
0.0040
0.0049
933,112
+0.00(+19.51%)
Sep 23, 2015
0.0052
0.0055
0.0040
0.0041
1,222,111
-0.00(-14.58%)
Sep 22, 2015
0.0055
0.0055
0.0045
0.0048
471,600
-0.00(-12.73%)
Sep 21, 2015
0.0051
0.0055
0.0042
0.0055
621,700
+0.00(+10.00%)
Sep 18, 2015
0.0046
0.0060
0.0045
0.0050
2,634,980
+0.00(+8.70%)
Sep 17, 2015
0.0050
0.0055
0.0040
0.0046
1,447,249
-0.00(-17.86%)
Sep 16, 2015
0.0052
0.0059
0.0051
0.0056
483,125
+0.00(+3.51%)
Sep 15, 2015
0.0058
0.0063
0.0054
0.0054
1,882,877
-0.00(-8.31%)
Sep 14, 2015
0.0050
0.0059
0.0050
0.0059
168,217
+0.00(+18.00%)
Sep 11, 2015
0.0051
0.0055
0.0050
0.0050
659,801
-0.00(-13.04%)
Sep 10, 2015
0.0055
0.0059
0.0050
0.0057
434,152
-0.00(-10.16%)
Sep 09, 2015
0.0056
0.0065
0.0051
0.0064
1,101,285
+0.00(+10.34%)
Sep 08, 2015
0.0057
0.0060
0.0055
0.0058
712,500
-0.00(-1.69%)
Sep 04, 2015
0.0059
0.0059
0.0059
0
-0.00(-3.28%)
Sep 03, 2015
0.0063
0.0067
0.0060
0.0061
634,330
-0.00(-8.96%)
Sep 02, 2015
0.0070
0.0070
0.0062
0.0067
249,525
-0.00(-4.29%)
Sep 01, 2015
0.0063
0.0070
0.0063
0.0070
480,460
+0.00(+7.69%)
Aug 31, 2015
0.0066
0.0066
0.0063
0.0065
50,400
+0.00(+0.00%)
Aug 28, 2015
0.0055
0.0065
0.0055
0.0065
599,400
+0.00(+27.45%)
Aug 27, 2015
0.0051
0.0051
0.0051
0.0051
107,500
+0.00(+2.00%)
Aug 26, 2015
0.0050
0.0054
0.0050
0.0050
1,441,340
+0.00(+0.00%)
Aug 25, 2015
0.0056
0.0059
0.0050
0.0050
761,120
-0.00(-7.41%)
Aug 24, 2015
0.0057
0.0057
0.0054
0.0054
1,309,350
-0.00(-5.26%)
Aug 21, 2015
0.0051
0.0057
0.0051
0.0057
2,462,266
+0.00(+12.87%)
Aug 20, 2015
0.0058
0.0058
0.0050
0.0050
1,428,256
-0.00(-14.41%)
Aug 19, 2015
0.0059
0.0059
0.0052
0.0059
281,935
+0.00(+0.00%)
Aug 18, 2015
0.0068
0.0068
0.0058
0.0059
1,836,300
-0.00(-3.28%)
Aug 17, 2015
0.0067
0.0068
0.0058
0.0061
1,044,370
-0.00(-8.96%)
Aug 14, 2015
0.0067
0.0067
0.0058
0.0067
4,610,068
+0.00(+0.00%)
Aug 13, 2015
0.0068
0.0068
0.0067
0.0067
693,150
-0.00(-2.90%)
Aug 12, 2015
0.0070
0.0070
0.0056
0.0069
2,632,570
+0.00(+15.00%)
Aug 11, 2015
0.0060
0.0070
0.0060
0.0060
722,030
-0.00(-14.29%)
Aug 10, 2015
0.0060
0.0070
0.0060
0.0070
1,494,730
+0.00(+16.67%)
Aug 07, 2015
0.0060
0.0060
0.0060
0.0060
260,000
+0.00(+0.00%)
Aug 06, 2015
0.0061
0.0070
0.0060
0.0060
191,237
+0.00(+0.00%)
Aug 05, 2015
0.0075
0.0075
0.0056
0.0060
951,130
-0.00(-6.25%)
Aug 04, 2015
0.0071
0.0074
0.0056
0.0064
506,750
-0.00(-7.78%)
Aug 03, 2015
0.0069
0.0080
0.0069
0.0069
1,366,535
-0.00(-12.15%)
Jul 31, 2015
0.0079
0.0080
0.0075
0.0079
184,400
+0.00(+0.00%)
Jul 30, 2015
0.0071
0.0079
0.0071
0.0079
1,262,655
+0.00(+11.27%)
Jul 29, 2015
0.0079
0.0079
0.0071
0.0071
257,500
-0.00(-10.13%)
Jul 28, 2015
0.0076
0.0084
0.0075
0.0079
272,055
-0.00(-8.14%)
Jul 27, 2015
0.0078
0.0088
0.0076
0.0086
68,825
+0.00(+2.99%)
Jul 24, 2015
0.0088
0.0090
0.0083
0.0083
242,600
-0.00(-6.18%)
Jul 23, 2015
0.0077
0.0089
0.0076
0.0089
280,079
+0.00(+14.10%)
Jul 22, 2015
0.0077
0.0078
0.0077
0.0078
214,582
-0.00(-10.34%)
Jul 21, 2015
0.0092
0.0094
0.0076
0.0087
192,188
-0.00(-1.69%)
Jul 20, 2015
0.0080
0.0095
0.0080
0.0089
69,700
-0.00(-6.84%)
Jul 17, 2015
0.0100
0.0101
0.0077
0.0095
1,214,600
+0.00(+28.38%)
Jul 16, 2015
0.0095
0.0095
0.0071
0.0074
260,515
-0.00(-22.11%)
Jul 15, 2015
0.0095
0.0105
0.0095
0.0095
119,700
-0.00(-5.00%)
Jul 14, 2015
0.0120
0.0120
0.0099
0.0100
1,535,861
+0.00(+11.11%)
Jul 13, 2015
0.0089
0.0092
0.0079
0.0090
527,598
+0.00(+5.88%)
Jul 10, 2015
0.0085
0.0095
0.0082
0.0085
716,411
+0.00(+0.00%)
Jul 09, 2015
0.0069
0.0092
0.0069
0.0085
1,782,995
+0.00(+16.44%)
Jul 08, 2015
0.0074
0.0075
0.0065
0.0073
1,235,304
-0.00(-2.67%)
Jul 07, 2015
0.0084
0.0084
0.0073
0.0075
1,918,737
-0.00(-6.25%)
Jul 06, 2015
0.0118
0.0120
0.0072
0.0080
2,097,250
-0.00(-15.79%)
Jul 02, 2015
0.0095
0.0095
0.0095
0
-0.00(-20.17%)
Jul 01, 2015
0.0121
0.0134
0.0112
0.0119
103,700
-0.00(-0.83%)
Jun 30, 2015
0.0111
0.0122
0.0111
0.0120
936,281
+0.00(+0.00%)
Jun 29, 2015
0.0126
0.0137
0.0120
0.0120
1,264,122
-0.00(-12.41%)
Jun 26, 2015
0.0125
0.0137
0.0120
0.0137
1,055,300
-0.00(-1.44%)
Jun 25, 2015
0.0130
0.0139
0.0120
0.0139
1,270,155
+0.00(+4.51%)
Jun 24, 2015
0.0134
0.0140
0.0129
0.0133
498,810
-0.00(-5.00%)
Jun 23, 2015
0.0135
0.0170
0.0107
0.0140
3,820,508
+0.00(+1.45%)
Jun 22, 2015
0.0138
0.0142
0.0130
0.0138
2,733,771
-0.00(-5.48%)
Jun 19, 2015
0.0140
0.0150
0.0135
0.0146
761,469
-0.00(-2.67%)
Jun 18, 2015
0.0149
0.0156
0.0140
0.0150
1,123,379
+0.00(+0.67%)
Jun 17, 2015
0.0134
0.0149
0.0133
0.0149
1,643,919
+0.00(+0.00%)
Jun 16, 2015
0.0140
0.0149
0.0135
0.0149
609,650
-0.00(-0.67%)
Jun 15, 2015
0.0157
0.0157
0.0135
0.0150
1,371,830
-0.00(-5.66%)
Jun 12, 2015
0.0140
0.0159
0.0135
0.0159
487,461
+0.00(+6.71%)
Jun 11, 2015
0.0152
0.0159
0.0140
0.0149
619,645
-0.00(-3.87%)
Jun 10, 2015
0.0155
0.0155
0.0141
0.0155
1,818,249
+0.00(+0.00%)
Jun 09, 2015
0.0138
0.0170
0.0132
0.0155
4,220,027
+0.00(+12.32%)
Jun 08, 2015
0.0125
0.0140
0.0125
0.0138
2,593,165
+0.00(+7.64%)
Jun 05, 2015
0.0149
0.0149
0.0117
0.0128
588,090
-0.00(-10.97%)
Jun 04, 2015
0.0143
0.0152
0.0125
0.0144
466,037
+0.00(+4.35%)
Jun 03, 2015
0.0163
0.0163
0.0100
0.0138
1,948,600
-0.00(-7.38%)
Jun 02, 2015
0.0147
0.0150
0.0147
0.0149
150,596
+0.00(+2.76%)
Jun 01, 2015
0.0130
0.0150
0.0130
0.0145
501,165
+0.00(+11.54%)
May 29, 2015
0.0129
0.0130
0.0120
0.0130
1,278,213
+0.00(+8.33%)
May 28, 2015
0.0133
0.0133
0.0120
0.0120
1,163,920
-0.00(-9.77%)
May 27, 2015
0.0130
0.0133
0.0120
0.0133
1,761,769
+0.00(+6.40%)
May 26, 2015
0.0160
0.0160
0.0100
0.0125
4,563,803
-0.00(-21.87%)
May 22, 2015
0.0160
0.0160
0.0160
0
-0.00(-1.84%)
May 21, 2015
0.0184
0.0184
0.0160
0.0163
697,250
-0.00(-6.86%)
May 20, 2015
0.0165
0.0195
0.0150
0.0175
1,053,915
+0.00(+6.06%)
May 19, 2015
0.0195
0.0198
0.0140
0.0165
4,706,800
-0.00(-16.67%)
May 18, 2015
0.0170
0.0206
0.0168
0.0198
2,331,029
+0.00(+16.47%)
May 15, 2015
0.0194
0.0200
0.0169
0.0170
3,017,872
-0.00(-10.53%)
May 14, 2015
0.0250
0.0250
0.0178
0.0190
1,708,197
+0.00(+11.76%)
May 13, 2015
0.0225
0.0225
0.0161
0.0170
5,468,308
-0.00(-20.93%)
May 12, 2015
0.0265
0.0270
0.0204
0.0215
4,413,128
-0.00(-15.35%)
May 11, 2015
0.0160
0.0255
0.0160
0.0254
7,793,894
+0.01(+63.87%)
May 08, 2015
0.0117
0.0162
0.0117
0.0155
4,084,501
+0.00(+32.48%)
May 07, 2015
0.0111
0.0120
0.0105
0.0117
573,320
+0.00(+14.04%)
May 06, 2015
0.0106
0.0120
0.0100
0.0103
1,396,713
-0.00(-0.39%)
May 05, 2015
0.0087
0.0120
0.0087
0.0103
4,143,533
+0.00(+28.75%)
May 04, 2015
0.0076
0.0080
0.0076
0.0080
668,576
+0.00(+5.26%)
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.