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
)
0.5282
-0.0018 (-0.34%)
Streaming Delayed Price
Updated: 1:32 PM EDT, May 21, 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 (%)
Jul 31, 2018
1.100
1.440
0.7800
1.291
2,921,064
+0.13(+11.26%)
Jul 30, 2018
1.630
1.640
1.160
1.160
968,440
-0.46(-28.40%)
Jul 27, 2018
1.557
1.620
1.550
1.620
78,300
+0.05(+3.22%)
Jul 26, 2018
1.617
1.617
1.560
1.569
96,002
-0.05(-3.07%)
Jul 25, 2018
1.639
1.650
1.600
1.619
63,957
+0.01(+0.57%)
Jul 24, 2018
1.650
1.604
1.610
71,117
+0.01(+0.36%)
Jul 23, 2018
1.556
1.630
1.550
1.604
59,357
-0.01(-0.35%)
Jul 20, 2018
1.640
1.640
1.560
1.610
54,707
+0.04(+2.55%)
Jul 19, 2018
1.680
1.680
1.570
1.570
119,460
-0.11(-6.32%)
Jul 18, 2018
1.560
1.680
1.520
1.676
95,260
+0.12(+7.96%)
Jul 17, 2018
1.600
1.640
1.530
1.552
133,099
-0.06(-3.58%)
Jul 16, 2018
1.715
1.730
1.520
1.610
139,832
-0.09(-5.29%)
Jul 13, 2018
1.650
1.728
1.599
1.700
120,283
+0.04(+2.29%)
Jul 12, 2018
1.740
1.740
1.660
1.662
76,627
-0.03(-1.60%)
Jul 11, 2018
1.730
1.750
1.670
1.689
108,190
-0.05(-2.93%)
Jul 10, 2018
1.751
1.770
1.710
1.740
61,253
-0.01(-0.57%)
Jul 09, 2018
1.779
1.790
1.750
1.750
151,715
-0.02(-1.13%)
Jul 06, 2018
1.732
1.810
1.710
1.770
132,304
+0.02(+1.14%)
Jul 05, 2018
1.760
1.780
1.700
1.750
134,479
-0.07(-3.85%)
Jul 03, 2018
1.820
1.820
1.820
0
+0.04(+2.25%)
Jul 02, 2018
1.740
1.790
1.700
1.780
162,510
+0.08(+4.65%)
Jun 29, 2018
1.780
1.780
1.650
1.701
220,958
-0.01(-0.53%)
Jun 28, 2018
1.410
1.736
1.410
1.710
314,340
+0.21(+14.00%)
Jun 27, 2018
1.650
1.680
1.430
1.500
532,987
-0.17(-10.18%)
Jun 26, 2018
1.760
1.770
1.650
1.670
546,682
-0.15(-8.26%)
Jun 25, 2018
1.945
2.050
1.720
1.820
1,088,904
-0.09(-4.69%)
Jun 22, 2018
1.850
1.910
1.710
1.910
1,305,886
+0.27(+16.46%)
Jun 21, 2018
1.450
1.770
1.390
1.640
1,778,914
+0.32(+24.24%)
Jun 20, 2018
1.270
1.320
1.195
1.320
303,942
+0.15(+12.82%)
Jun 19, 2018
1.250
1.260
1.150
1.170
220,963
-0.08(-6.41%)
Jun 18, 2018
1.200
1.390
1.200
1.250
422,917
+0.10(+8.70%)
Jun 15, 2018
1.210
1.210
1.150
202,357
-0.06(-4.96%)
Jun 14, 2018
1.210
1.240
1.200
1.210
82,968
+0.00(+0.00%)
Jun 13, 2018
1.235
1.260
1.190
1.210
189,332
-0.03(-2.42%)
Jun 12, 2018
1.270
1.310
1.200
1.240
147,296
-0.04(-3.13%)
Jun 11, 2018
1.320
1.350
1.280
1.280
107,515
-0.03(-2.29%)
Jun 08, 2018
1.390
1.390
1.310
1.310
118,318
-0.06(-4.38%)
Jun 07, 2018
1.413
1.450
1.350
1.370
126,044
+0.01(+0.74%)
Jun 06, 2018
1.255
1.387
1.235
1.360
260,876
+0.11(+8.80%)
Jun 05, 2018
1.261
1.330
1.230
1.250
218,240
-0.05(-3.85%)
Jun 04, 2018
1.335
1.370
1.280
1.300
75,196
-0.03(-2.27%)
Jun 01, 2018
1.340
1.400
1.310
1.330
70,483
-0.07(-4.92%)
May 31, 2018
1.380
1.430
1.365
1.399
29,356
+0.02(+1.38%)
May 30, 2018
1.379
1.420
1.370
1.380
69,340
+0.01(+0.73%)
May 29, 2018
1.360
1.400
1.340
1.370
82,331
+0.02(+1.48%)
May 25, 2018
1.350
1.350
1.350
0
-0.03(-2.13%)
May 24, 2018
1.380
1.410
1.340
1.379
131,562
-0.03(-2.17%)
May 23, 2018
1.430
1.440
1.400
1.410
54,311
-0.02(-1.62%)
May 22, 2018
1.450
1.450
1.420
1.433
41,947
-0.03(-1.84%)
May 21, 2018
1.460
1.490
1.440
1.460
79,524
+0.02(+1.39%)
May 18, 2018
1.390
1.450
1.390
1.440
44,104
+0.02(+1.41%)
May 17, 2018
1.412
1.450
1.410
1.420
42,978
-0.03(-2.05%)
May 16, 2018
1.400
1.460
1.400
1.450
59,324
+0.03(+2.09%)
May 15, 2018
1.460
1.460
1.410
1.420
47,761
-0.05(-3.15%)
May 14, 2018
1.460
1.490
1.440
1.466
58,964
-0.00(-0.08%)
May 11, 2018
1.430
1.470
1.420
1.467
48,898
+0.03(+1.93%)
May 10, 2018
1.450
1.460
1.410
1.440
182,789
-0.02(-1.40%)
May 09, 2018
1.396
1.468
1.380
1.460
62,740
+0.08(+5.80%)
May 08, 2018
1.390
1.430
1.370
1.380
76,857
-0.02(-1.43%)
May 07, 2018
1.470
1.478
1.394
1.400
116,922
-0.07(-4.65%)
May 04, 2018
1.450
1.490
1.450
1.468
46,913
-0.00(-0.11%)
May 03, 2018
1.462
1.499
1.440
1.470
69,311
-0.00(-0.01%)
May 02, 2018
1.488
1.500
1.460
1.470
117,478
-0.02(-1.34%)
May 01, 2018
1.457
1.500
1.440
1.490
95,013
+0.04(+2.76%)
Apr 30, 2018
1.420
1.510
1.410
1.450
102,087
+0.03(+2.11%)
Apr 27, 2018
1.425
1.450
1.390
1.420
53,689
-0.02(-1.51%)
Apr 26, 2018
1.380
1.450
1.380
1.442
29,895
+0.02(+1.26%)
Apr 25, 2018
1.445
1.445
1.380
1.424
121,256
-0.01(-0.42%)
Apr 24, 2018
1.400
1.449
1.380
1.430
125,112
+0.01(+0.71%)
Apr 23, 2018
1.485
1.520
1.400
1.420
104,958
-0.08(-5.33%)
Apr 20, 2018
1.510
1.545
1.480
1.500
126,468
-0.04(-2.46%)
Apr 19, 2018
1.597
1.597
1.498
1.538
104,446
-0.02(-1.43%)
Apr 18, 2018
1.660
1.690
1.500
1.560
252,563
-0.08(-4.88%)
Apr 17, 2018
1.805
1.924
1.591
1.640
628,464
-0.12(-6.82%)
Apr 16, 2018
1.660
1.800
1.590
1.760
476,385
+0.20(+12.82%)
Apr 13, 2018
1.555
1.670
1.450
1.560
335,505
+0.05(+3.20%)
Apr 12, 2018
1.300
1.570
1.300
1.512
394,961
+0.22(+17.19%)
Apr 11, 2018
1.220
1.310
1.200
1.290
162,437
+0.08(+6.49%)
Apr 10, 2018
1.204
1.240
1.060
1.211
467,449
+0.00(+0.12%)
Apr 09, 2018
1.400
1.440
1.190
1.210
483,267
-0.19(-13.57%)
Apr 06, 2018
1.460
1.480
1.390
1.400
160,228
-0.06(-4.12%)
Apr 05, 2018
1.480
1.515
1.440
1.460
87,109
-0.05(-3.30%)
Apr 04, 2018
1.529
1.529
1.395
1.510
424,092
-0.07(-4.43%)
Apr 03, 2018
1.530
1.630
1.520
1.580
160,285
+0.05(+3.27%)
Apr 02, 2018
2.130
2.130
1.512
1.530
208,927
-0.16(-9.20%)
Mar 29, 2018
1.685
1.685
1.685
0
+0.09(+5.32%)
Mar 28, 2018
1.620
1.680
1.570
1.600
231,068
-0.06(-3.61%)
Mar 27, 2018
1.678
1.733
1.660
1.660
104,446
-0.02(-1.45%)
Mar 26, 2018
1.725
1.839
1.650
1.685
278,919
-0.05(-3.08%)
Mar 23, 2018
1.780
1.780
1.700
1.738
139,973
+0.08(+4.70%)
Mar 22, 2018
1.709
1.770
1.571
1.660
212,644
-0.08(-4.61%)
Mar 21, 2018
1.760
1.780
1.710
1.740
107,446
+0.04(+2.36%)
Mar 20, 2018
1.720
1.730
1.700
1.700
53,091
-0.02(-1.16%)
Mar 19, 2018
1.755
1.800
1.680
1.720
63,025
-0.06(-3.37%)
Mar 16, 2018
1.700
1.790
1.690
1.780
120,386
+0.08(+4.70%)
Mar 15, 2018
1.740
1.790
1.700
1.700
85,971
-0.05(-2.86%)
Mar 14, 2018
1.840
1.849
1.730
1.750
288,422
-0.07(-3.85%)
Mar 13, 2018
1.830
1.900
1.800
1.820
191,768
-0.04(-2.17%)
Mar 12, 2018
1.910
1.830
1.860
63,400
-0.04(-2.09%)
Mar 09, 2018
1.890
1.910
1.837
1.900
79,299
+0.04(+2.19%)
Mar 08, 2018
1.860
1.939
1.840
1.859
89,115
-0.00(-0.04%)
Mar 07, 2018
2.040
2.060
1.830
1.860
301,852
-0.14(-7.00%)
Mar 06, 2018
1.750
2.010
1.750
2.000
361,233
+0.26(+14.94%)
Mar 05, 2018
1.654
1.750
1.654
1.740
69,481
+0.04(+2.35%)
Mar 02, 2018
1.590
1.700
1.590
1.700
81,028
+0.01(+0.59%)
Mar 01, 2018
1.590
1.712
1.590
1.690
57,531
+0.02(+1.14%)
Feb 28, 2018
1.632
1.690
1.580
1.671
93,992
+0.04(+2.51%)
Feb 27, 2018
1.753
1.760
1.610
1.630
253,100
-0.13(-7.28%)
Feb 26, 2018
1.723
1.780
1.670
1.758
402,131
+0.06(+3.41%)
Feb 23, 2018
1.589
1.700
1.570
1.700
173,311
+0.13(+8.43%)
Feb 22, 2018
1.568
660,639
-0.12(-7.07%)
Feb 21, 2018
1.885
1.900
1.650
1.687
571,333
-0.17(-9.30%)
Feb 20, 2018
1.950
1.950
1.800
1.860
182,300
-0.06(-3.07%)
Feb 16, 2018
1.919
1.919
1.919
0
-0.12(-5.93%)
Feb 15, 2018
2.045
2.050
1.959
2.040
104,274
+0.00(+0.00%)
Feb 14, 2018
1.980
2.060
1.980
2.040
75,854
+0.03(+1.64%)
Feb 13, 2018
2.082
2.090
1.990
2.007
130,194
-0.08(-3.97%)
Feb 12, 2018
2.195
2.195
2.060
2.090
165,980
-0.02(-0.95%)
Feb 09, 2018
1.990
2.150
1.944
2.110
370,286
+0.04(+1.93%)
Feb 08, 2018
2.125
2.200
2.011
2.070
300,624
-0.06(-2.94%)
Feb 07, 2018
2.034
2.119
1.972
2.133
578,253
+0.23(+12.24%)
Feb 06, 2018
1.679
1.910
1.645
1.900
368,819
+0.22(+13.10%)
Feb 05, 2018
1.520
1.899
1.309
1.680
807,978
+0.03(+1.69%)
Feb 02, 2018
1.921
2.010
1.450
1.652
1,305,748
-0.38(-18.81%)
Feb 01, 2018
2.229
2.310
2.000
2.035
533,485
-0.21(-9.22%)
Jan 31, 2018
2.200
2.400
2.135
2.242
304,396
+0.04(+1.89%)
Jan 30, 2018
2.370
2.450
2.345
2.200
393,222
-0.15(-6.38%)
Jan 29, 2018
2.420
2.489
2.349
2.350
221,994
-0.10(-4.09%)
Jan 26, 2018
2.440
2.530
2.360
2.450
194,015
+0.05(+2.13%)
Jan 25, 2018
2.445
2.560
2.350
2.399
320,548
-0.05(-2.07%)
Jan 24, 2018
2.650
2.880
2.435
2.450
1,098,158
-0.15(-5.77%)
Jan 23, 2018
2.335
2.610
2.270
2.600
918,885
+0.46(+21.41%)
Jan 22, 2018
2.200
2.300
2.110
2.142
403,384
-0.09(-3.97%)
Jan 19, 2018
2.295
2.320
2.180
2.230
157,147
-0.07(-3.03%)
Jan 18, 2018
2.303
2.330
2.150
2.300
448,167
-0.02(-0.87%)
Jan 17, 2018
2.380
2.380
2.280
2.320
204,953
+0.01(+0.61%)
Jan 16, 2018
2.390
2.490
2.260
2.306
381,515
+0.11(+4.83%)
Jan 12, 2018
2.200
2.200
2.200
0
-0.30(-11.90%)
Jan 11, 2018
2.712
2.770
2.420
2.497
878,652
-0.26(-9.49%)
Jan 10, 2018
2.710
2.830
2.670
2.759
438,175
+0.08(+2.94%)
Jan 09, 2018
2.830
2.865
2.630
2.680
915,501
-0.14(-4.96%)
Jan 08, 2018
2.760
2.830
2.630
2.820
657,010
+0.18(+6.85%)
Jan 05, 2018
2.210
2.720
2.210
2.639
695,502
+0.10(+4.09%)
Jan 04, 2018
2.810
2.950
2.017
2.535
2,214,783
-0.29(-10.41%)
Jan 03, 2018
2.600
2.840
2.500
2.830
1,303,059
+0.44(+18.46%)
Jan 02, 2018
2.120
2.393
2.120
2.389
881,967
+0.34(+16.35%)
Dec 29, 2017
2.053
2.053
2.053
0
+0.00(+0.16%)
Dec 28, 2017
1.823
2.119
1.750
2.050
1,376,573
+0.31(+17.82%)
Dec 27, 2017
1.665
1.767
1.565
1.740
560,969
+0.05(+2.96%)
Dec 26, 2017
1.610
1.790
1.575
1.690
678,122
+0.16(+10.46%)
Dec 22, 2017
1.490
1.560
1.480
1.530
482,039
+0.05(+3.38%)
Dec 21, 2017
1.395
1.527
1.390
1.480
241,619
+0.05(+3.16%)
Dec 20, 2017
1.427
1.500
1.355
1.435
254,090
-0.03(-1.83%)
Dec 19, 2017
1.480
1.500
1.310
1.461
396,751
+0.00(+0.10%)
Dec 18, 2017
1.579
1.660
1.431
1.460
423,873
-0.13(-8.18%)
Dec 15, 2017
1.400
1.671
1.400
1.590
943,787
+0.20(+14.40%)
Dec 14, 2017
1.220
1.390
1.215
1.390
543,742
+0.17(+13.93%)
Dec 13, 2017
1.211
1.260
1.200
1.220
140,868
+0.00(+0.00%)
Dec 12, 2017
1.240
1.255
1.200
1.220
187,186
+0.00(+0.33%)
Dec 11, 2017
1.239
1.239
1.200
1.216
197,690
-0.02(-1.39%)
Dec 08, 2017
1.285
1.285
1.200
1.233
165,259
+0.01(+1.11%)
Dec 07, 2017
1.210
1.238
1.180
1.220
161,468
+0.04(+3.63%)
Dec 06, 2017
1.270
1.270
1.140
1.177
184,228
-0.06(-5.00%)
Dec 05, 2017
1.264
1.290
1.210
1.239
152,545
+0.01(+0.73%)
Dec 04, 2017
1.270
1.320
1.194
1.230
212,394
-0.03(-2.38%)
Dec 01, 2017
1.190
1.299
1.190
1.260
238,996
+0.07(+5.74%)
Nov 30, 2017
1.075
1.236
1.050
1.192
489,690
+0.10(+9.32%)
Nov 29, 2017
1.120
1.210
1.060
1.090
213,116
-0.05(-4.39%)
Nov 28, 2017
1.186
1.240
1.126
1.140
297,812
-0.06(-5.00%)
Nov 27, 2017
1.270
1.270
1.141
1.200
509,124
-0.05(-4.00%)
Nov 24, 2017
1.240
1.250
1.210
1.250
116,077
-0.03(-2.04%)
Nov 22, 2017
1.330
1.351
1.222
1.276
342,499
-0.00(-0.31%)
Nov 21, 2017
1.410
1.452
1.180
1.280
709,007
-0.05(-3.74%)
Nov 20, 2017
1.130
1.330
1.090
1.330
811,529
+0.26(+24.27%)
Nov 17, 2017
1.040
1.090
0.9500
1.070
982,797
-0.01(-1.32%)
Nov 16, 2017
1.540
1.560
1.050
1.084
2,598,980
-0.40(-26.73%)
Nov 15, 2017
1.460
1.903
1.310
1.480
4,017,647
+0.21(+16.54%)
Nov 14, 2017
0.8910
1.300
0.8220
1.270
2,336,606
+0.50(+64.94%)
Nov 13, 2017
0.6800
0.7750
0.6700
0.7700
786,203
+0.10(+14.75%)
Nov 10, 2017
0.6200
0.6729
0.6200
0.6710
280,650
+0.05(+8.35%)
Nov 09, 2017
0.6800
0.6950
0.5900
0.6193
480,878
-0.05(-7.88%)
Nov 08, 2017
0.6490
0.7334
0.6232
0.6723
894,256
+0.04(+6.71%)
Nov 07, 2017
0.4790
0.6400
0.4725
0.6300
1,156,102
+0.17(+36.96%)
Nov 06, 2017
0.4650
0.4736
0.4500
0.4600
118,226
-0.01(-1.33%)
Nov 03, 2017
0.4500
0.4750
0.4500
0.4662
44,468
+0.01(+3.16%)
Nov 02, 2017
0.4500
0.4650
0.4500
0.4519
30,262
-0.00(-0.59%)
Nov 01, 2017
0.4689
0.4701
0.4500
0.4546
49,184
-0.02(-3.28%)
Oct 31, 2017
0.4540
0.4700
0.4540
0.4700
28,390
+0.01(+2.80%)
Oct 30, 2017
0.4550
0.4750
0.4550
0.4572
11,879
-0.01(-3.05%)
Oct 27, 2017
0.4500
0.4716
0.4500
0.4716
53,127
+0.01(+1.60%)
Oct 26, 2017
0.4722
0.4750
0.4500
0.4642
26,628
-0.01(-1.24%)
Oct 25, 2017
0.4733
0.4760
0.4569
0.4700
17,536
+0.00(+1.08%)
Oct 24, 2017
0.4590
0.4800
0.4590
0.4650
26,823
-0.01(-3.12%)
Oct 23, 2017
0.4800
0.4800
0.4610
0.4800
41,683
+0.00(+0.00%)
Oct 20, 2017
0.4740
0.4820
0.4630
0.4800
39,695
+0.01(+2.13%)
Oct 19, 2017
0.4699
0.4860
0.4500
0.4700
21,105
+0.00(+0.00%)
Oct 18, 2017
0.4650
0.4798
0.4650
0.4700
21,527
+0.01(+2.66%)
Oct 17, 2017
0.4630
0.4834
0.4577
0.4578
59,873
-0.01(-1.99%)
Oct 16, 2017
0.4700
0.4790
0.4580
0.4671
48,070
+0.00(+0.45%)
Oct 13, 2017
0.4624
0.4827
0.4600
0.4650
19,381
+0.00(+0.85%)
Oct 12, 2017
0.4500
0.4854
0.4500
0.4611
57,404
-0.02(-3.19%)
Oct 11, 2017
0.4762
0.4848
0.4599
0.4763
62,226
-0.01(-1.53%)
Oct 10, 2017
0.4900
0.4900
0.4600
0.4837
59,248
-0.01(-1.27%)
Oct 09, 2017
0.4900
0.4900
0.4600
0.4899
23,546
+0.01(+1.32%)
Oct 06, 2017
0.4630
0.4835
0.4600
0.4835
100,204
+0.02(+3.73%)
Oct 05, 2017
0.4630
0.4903
0.4630
0.4661
42,739
-0.02(-3.64%)
Oct 04, 2017
0.4645
0.4858
0.4600
0.4837
33,138
+0.01(+2.81%)
Oct 03, 2017
0.4740
0.4850
0.4600
0.4705
55,549
-0.00(-0.11%)
Oct 02, 2017
0.4760
0.4849
0.4670
0.4710
26,920
-0.00(-0.84%)
Sep 29, 2017
0.4750
0.4850
0.4673
0.4750
93,032
-0.01(-2.06%)
Sep 28, 2017
0.4900
0.4900
0.4750
0.4850
9,096
+0.01(+1.04%)
Sep 27, 2017
0.4980
0.4980
0.4781
0.4800
68,675
-0.07(-13.40%)
Sep 26, 2017
0.5000
0.5563
0.4740
0.5543
27,491
+0.07(+14.29%)
Sep 25, 2017
0.4930
0.5003
0.4800
0.4850
71,930
-0.01(-1.42%)
Sep 22, 2017
0.4925
0.4986
0.4700
0.4920
43,241
+0.01(+2.07%)
Sep 21, 2017
0.5071
0.5071
0.4735
0.4820
25,681
-0.02(-3.62%)
Sep 20, 2017
0.5000
0.5050
0.4760
0.5001
27,504
-0.01(-1.56%)
Sep 19, 2017
0.5183
0.5183
0.4749
0.5080
73,945
-0.00(-0.39%)
Sep 18, 2017
0.5110
0.5110
0.4718
0.5100
89,472
+0.04(+7.37%)
Sep 15, 2017
0.4800
0.4900
0.4730
0.4750
22,694
-0.01(-1.90%)
Sep 14, 2017
0.4540
0.4890
0.4540
0.4842
43,150
+0.00(+0.73%)
Sep 13, 2017
0.4750
0.4900
0.4700
0.4807
64,012
-0.00(-0.89%)
Sep 12, 2017
0.4662
0.4850
0.4662
0.4850
30,114
+0.02(+4.30%)
Sep 11, 2017
0.4810
0.4832
0.4600
0.4650
68,989
-0.01(-2.66%)
Sep 08, 2017
0.4867
0.4900
0.4610
0.4777
34,545
-0.00(-0.58%)
Sep 07, 2017
0.4700
0.4866
0.4700
0.4805
23,743
+0.00(+0.33%)
Sep 06, 2017
0.4750
0.4800
0.4620
0.4789
12,675
+0.01(+2.92%)
Sep 05, 2017
0.4650
0.4747
0.4550
0.4653
25,184
-0.00(-1.00%)
Sep 01, 2017
0.4850
0.4850
0.4545
0.4700
28,563
+0.00(+1.08%)
Aug 31, 2017
0.4850
0.4850
0.4500
0.4650
35,902
+0.01(+2.20%)
Aug 30, 2017
0.4800
0.4900
0.4500
0.4550
49,053
-0.03(-5.64%)
Aug 29, 2017
0.4750
0.4841
0.4600
0.4822
54,319
+0.01(+2.60%)
Aug 28, 2017
0.4800
0.4800
0.4510
0.4700
38,793
+0.01(+1.73%)
Aug 25, 2017
0.4700
0.4710
0.4500
0.4620
37,173
-0.01(-2.45%)
Aug 24, 2017
0.4750
0.4840
0.4518
0.4736
20,307
+0.01(+1.61%)
Aug 23, 2017
0.4620
0.4820
0.4565
0.4661
20,845
-0.02(-3.26%)
Aug 22, 2017
0.5000
0.5000
0.4659
0.4818
26,955
-0.00(-0.77%)
Aug 21, 2017
0.4700
0.5000
0.4650
0.4855
29,535
+0.01(+2.67%)
Aug 18, 2017
0.4880
0.5000
0.4670
0.4729
36,950
-0.02(-3.86%)
Aug 17, 2017
0.4908
0.5000
0.4630
0.4919
188,127
+0.01(+1.42%)
Aug 16, 2017
0.4576
0.4900
0.4490
0.4850
110,781
+0.03(+7.28%)
Aug 15, 2017
0.4240
0.4521
0.4240
0.4521
48,745
+0.02(+5.14%)
Aug 14, 2017
0.4110
0.4400
0.4110
0.4300
60,537
+0.01(+2.38%)
Aug 11, 2017
0.4200
0.4302
0.4200
0.4200
81,459
-0.01(-2.44%)
Aug 10, 2017
0.4400
0.4463
0.4200
0.4305
56,932
-0.01(-2.16%)
Aug 09, 2017
0.4550
0.4600
0.4300
0.4400
56,931
-0.01(-2.22%)
Aug 08, 2017
0.4500
0.4772
0.4500
0.4500
78,501
-0.02(-4.26%)
Aug 07, 2017
0.4600
0.4800
0.4600
0.4700
48,693
-0.01(-2.08%)
Aug 04, 2017
0.4870
0.4950
0.4621
0.4800
73,996
+0.00(+0.00%)
Aug 03, 2017
0.4885
0.5000
0.4724
0.4800
103,292
-0.01(-2.04%)
Aug 02, 2017
0.4700
0.5000
0.4700
0.4900
83,146
+0.01(+1.26%)
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.