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
Hive Blockchain Technologies Ltd
(OP:
HVBTF
)
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 (%)
Apr 30, 2019
0.3606
0.3746
0.3550
0.3603
275,108
+0.01(+1.41%)
Apr 29, 2019
0.3800
0.3984
0.3500
0.3553
1,027,345
-0.00(-1.31%)
Apr 26, 2019
0.3500
0.3731
0.3480
0.3600
427,200
-0.02(-5.01%)
Apr 25, 2019
0.3500
0.4000
0.3500
0.3790
1,212,694
+0.02(+4.99%)
Apr 24, 2019
0.4200
0.4230
0.3600
0.3610
1,894,869
-0.07(-15.26%)
Apr 23, 2019
0.4850
0.5400
0.4196
0.4260
3,577,247
-0.12(-22.55%)
Apr 22, 2019
0.5399
0.5744
0.5320
0.5500
25,969
-0.01(-1.79%)
Apr 18, 2019
0.5500
0.5700
0.5477
0.5600
279,700
+0.00(+0.61%)
Apr 17, 2019
0.5553
0.5770
0.5100
0.5566
343,228
-0.00(-0.70%)
Apr 16, 2019
0.5300
0.5738
0.4700
0.5605
300,517
+0.03(+5.16%)
Apr 15, 2019
0.5650
0.5840
0.5182
0.5330
459,499
-0.04(-6.49%)
Apr 12, 2019
0.5358
0.5759
0.5358
0.5700
288,700
+0.02(+3.64%)
Apr 11, 2019
0.5450
0.5659
0.5300
0.5500
609,025
-0.05(-8.01%)
Apr 10, 2019
0.5460
0.6090
0.5400
0.5979
651,381
+0.06(+11.13%)
Apr 09, 2019
0.5495
0.5608
0.5200
0.5380
522,080
-0.03(-4.66%)
Apr 08, 2019
0.4652
0.5700
0.4652
0.5643
1,351,864
+0.08(+16.11%)
Apr 05, 2019
0.4600
0.4910
0.4600
0.4860
290,700
+0.02(+4.36%)
Apr 04, 2019
0.4895
0.4950
0.4500
0.4657
459,138
-0.03(-5.92%)
Apr 03, 2019
0.4700
0.5003
0.4555
0.4950
977,144
+0.03(+6.45%)
Apr 02, 2019
0.4400
0.4900
0.3940
0.4650
1,011,142
+0.07(+17.42%)
Apr 01, 2019
0.4015
0.4025
0.3800
0.3960
192,445
-0.01(-1.25%)
Mar 29, 2019
0.3900
0.4067
0.3865
0.4010
514,900
+0.02(+5.53%)
Mar 28, 2019
0.3628
0.3899
0.3616
0.3800
118,841
-0.00(-0.89%)
Mar 27, 2019
0.3455
0.3900
0.3455
0.3834
522,936
+0.02(+6.18%)
Mar 26, 2019
0.3668
0.3747
0.3493
0.3611
302,436
-0.01(-1.88%)
Mar 25, 2019
0.3800
0.4000
0.3615
0.3680
363,330
-0.02(-5.03%)
Mar 22, 2019
0.4000
0.4000
0.3750
0.3875
160,600
-0.01(-2.74%)
Mar 21, 2019
0.4130
0.4250
0.3850
0.3984
448,621
-0.01(-3.07%)
Mar 20, 2019
0.4100
0.4149
0.4000
0.4110
196,526
+0.00(+0.66%)
Mar 19, 2019
0.4125
0.4125
0.3850
0.4083
295,084
+0.01(+2.59%)
Mar 18, 2019
0.3800
0.3985
0.3795
0.3980
468,827
+0.02(+4.74%)
Mar 15, 2019
0.3450
0.3804
0.3450
0.3800
276,700
+0.02(+6.68%)
Mar 14, 2019
0.3676
0.3690
0.3500
0.3562
240,836
+0.00(+0.00%)
Mar 13, 2019
0.3690
0.3690
0.3500
0.3562
127,232
-0.01(-2.94%)
Mar 12, 2019
0.3644
0.3752
0.3600
0.3670
474,300
+0.00(+1.10%)
Mar 11, 2019
0.3600
0.3645
0.3505
0.3630
202,462
+0.00(+0.83%)
Mar 08, 2019
0.3625
0.3780
0.3522
0.3600
149,900
-0.00(-0.91%)
Mar 07, 2019
0.3499
0.3720
0.3499
0.3633
287,804
+0.00(+1.11%)
Mar 06, 2019
0.3771
0.3800
0.3593
0.3593
289,960
-0.00(-1.35%)
Mar 05, 2019
0.3518
0.3695
0.3390
0.3642
297,008
+0.03(+7.43%)
Mar 04, 2019
0.3500
0.3500
0.3258
0.3390
624,633
-0.04(-9.60%)
Mar 01, 2019
0.3830
0.3886
0.3600
0.3750
263,400
-0.01(-1.32%)
Feb 28, 2019
0.3765
0.3924
0.3680
0.3800
285,971
+0.00(+0.53%)
Feb 27, 2019
0.3500
0.3950
0.3500
0.3780
302,894
-0.01(-3.42%)
Feb 26, 2019
0.4000
0.4070
0.3799
0.3914
301,390
+0.00(+0.36%)
Feb 25, 2019
0.3920
0.4049
0.3621
0.3900
752,456
-0.02(-3.94%)
Feb 22, 2019
0.4125
0.4200
0.4000
0.4060
516,400
+0.01(+1.63%)
Feb 21, 2019
0.4130
0.4160
0.3829
0.3995
928,850
-0.01(-3.62%)
Feb 20, 2019
0.3675
0.4150
0.3601
0.4145
1,715,976
+0.06(+15.72%)
Feb 19, 2019
0.3300
0.3766
0.3190
0.3582
1,087,990
+0.05(+15.55%)
Feb 15, 2019
0.2960
0.3200
0.2960
0.3100
139,900
+0.01(+3.64%)
Feb 14, 2019
0.2900
0.3256
0.2800
0.2991
400,901
+0.01(+1.73%)
Feb 13, 2019
0.3210
0.3230
0.2912
0.2940
171,448
-0.02(-5.62%)
Feb 12, 2019
0.2991
0.3319
0.2875
0.3115
649,435
+0.01(+4.15%)
Feb 11, 2019
0.3172
0.3240
0.2910
0.2991
316,758
-0.01(-4.44%)
Feb 08, 2019
0.2660
0.3130
0.2600
0.3130
725,300
+0.05(+18.11%)
Feb 07, 2019
0.2515
0.2790
0.2515
0.2650
260,174
-0.01(-1.85%)
Feb 06, 2019
0.2667
0.2733
0.2612
0.2700
148,724
-0.00(-1.50%)
Feb 05, 2019
0.2600
0.2798
0.2600
0.2741
240,631
+0.01(+2.58%)
Feb 04, 2019
0.2765
0.2929
0.2611
0.2672
222,100
-0.01(-4.81%)
Feb 01, 2019
0.2797
0.2885
0.2600
0.2807
196,500
+0.00(+1.48%)
Jan 31, 2019
0.2650
0.2786
0.2500
0.2766
385,618
+0.01(+2.83%)
Jan 30, 2019
0.2600
0.2715
0.2600
0.2690
138,442
+0.00(+1.32%)
Jan 29, 2019
0.2623
0.2750
0.2501
0.2655
184,822
+0.00(+1.30%)
Jan 28, 2019
0.2808
0.2900
0.2550
0.2621
320,671
-0.03(-10.42%)
Jan 25, 2019
0.2900
0.3000
0.2800
0.2926
135,100
-0.00(-0.48%)
Jan 24, 2019
0.2755
0.2972
0.2755
0.2940
166,427
+0.01(+4.07%)
Jan 23, 2019
0.2945
0.2990
0.2800
0.2825
166,136
-0.01(-2.22%)
Jan 22, 2019
0.2941
0.3000
0.2743
0.2889
191,744
-0.00(-0.72%)
Jan 18, 2019
0.3050
0.3070
0.2800
0.2910
189,700
-0.01(-3.00%)
Jan 17, 2019
0.2850
0.3098
0.2764
0.3000
324,913
+0.02(+6.72%)
Jan 16, 2019
0.2800
0.2830
0.2650
0.2811
200,132
+0.01(+3.73%)
Jan 15, 2019
0.2900
0.2959
0.2694
0.2710
323,677
-0.01(-4.71%)
Jan 14, 2019
0.2850
0.3050
0.2656
0.2844
490,682
-0.01(-2.03%)
Jan 11, 2019
0.2740
0.2943
0.2600
0.2903
199,300
+0.01(+4.12%)
Jan 10, 2019
0.3000
0.3000
0.2588
0.2788
509,200
-0.04(-12.79%)
Jan 09, 2019
0.3210
0.3490
0.2960
0.3197
728,372
+0.01(+3.13%)
Jan 08, 2019
0.2655
0.3490
0.2635
0.3100
856,733
+0.05(+20.29%)
Jan 07, 2019
0.2473
0.2690
0.2390
0.2577
448,417
+0.02(+7.82%)
Jan 04, 2019
0.2275
0.2390
0.2177
0.2390
248,000
+0.02(+7.66%)
Jan 03, 2019
0.2231
0.2279
0.2063
0.2220
249,119
+0.01(+4.82%)
Jan 02, 2019
0.1950
0.2190
0.1800
0.2118
331,504
+0.02(+8.62%)
Dec 31, 2018
0.1900
0.2150
0.1800
0.1950
480,800
-0.02(-7.32%)
Dec 28, 2018
0.2035
0.2240
0.2000
0.2104
777,100
-0.00(-2.14%)
Dec 27, 2018
0.2200
0.2329
0.2050
0.2150
834,383
-0.02(-6.72%)
Dec 26, 2018
0.2410
0.2500
0.2252
0.2305
529,871
-0.01(-4.75%)
Dec 24, 2018
0.2135
0.2710
0.2135
0.2420
573,200
+0.03(+16.07%)
Dec 21, 2018
0.2000
0.2530
0.2000
0.2085
388,700
-0.02(-9.35%)
Dec 20, 2018
0.2280
0.2600
0.2200
0.2300
544,784
+0.00(+0.44%)
Dec 19, 2018
0.2200
0.2567
0.2175
0.2290
381,945
+0.02(+9.05%)
Dec 18, 2018
0.2050
0.2110
0.1700
0.2100
175,826
+0.01(+5.58%)
Dec 17, 2018
0.1800
0.2050
0.1700
0.1989
367,495
+0.01(+4.19%)
Dec 14, 2018
0.1900
0.1920
0.1750
0.1909
154,500
+0.01(+5.47%)
Dec 13, 2018
0.2000
0.2000
0.1800
0.1810
274,170
-0.02(-9.50%)
Dec 12, 2018
0.1788
0.2040
0.1776
0.2000
145,706
+0.00(+2.35%)
Dec 11, 2018
0.2010
0.2067
0.1810
0.1954
534,024
-0.01(-2.79%)
Dec 10, 2018
0.2000
0.2191
0.1970
0.2010
237,822
+0.00(+0.50%)
Dec 07, 2018
0.2108
0.2200
0.1979
0.2000
470,200
-0.01(-6.98%)
Dec 06, 2018
0.1925
0.2200
0.1925
0.2150
528,253
-0.01(-2.27%)
Dec 04, 2018
0.2380
0.2380
0.1720
0.2200
178,000
+0.00(+1.48%)
Dec 03, 2018
0.2380
0.2480
0.2150
0.2168
249,875
-0.02(-9.06%)
Nov 30, 2018
0.2200
0.2391
0.2000
0.2384
390,500
-0.00(-1.89%)
Nov 29, 2018
0.2700
0.2820
0.2250
0.2430
401,868
-0.02(-8.30%)
Nov 28, 2018
0.2300
0.2650
0.2098
0.2650
678,158
+0.06(+31.84%)
Nov 27, 2018
0.2000
0.2289
0.2000
0.2010
430,616
-0.02(-9.21%)
Nov 26, 2018
0.2400
0.2458
0.2100
0.2214
584,838
-0.01(-5.79%)
Nov 23, 2018
0.2400
0.2480
0.2300
0.2350
312,600
-0.02(-8.56%)
Nov 21, 2018
0.2570
0.2570
0.2570
0
+0.03(+11.26%)
Nov 20, 2018
0.2680
0.2680
0.2200
0.2310
672,086
-0.05(-17.00%)
Nov 19, 2018
0.2465
0.2880
0.2465
0.2783
473,220
-0.03(-8.69%)
Nov 16, 2018
0.3120
0.3257
0.2914
0.3048
278,100
-0.02(-7.33%)
Nov 15, 2018
0.2770
0.3363
0.2770
0.3289
165,893
+0.01(+3.10%)
Nov 14, 2018
0.3585
0.3648
0.3100
0.3190
550,011
-0.04(-10.64%)
Nov 13, 2018
0.3750
0.3891
0.3560
0.3570
135,918
-0.02(-5.05%)
Nov 12, 2018
0.4050
0.4050
0.3751
0.3760
155,896
-0.02(-5.05%)
Nov 09, 2018
0.3785
0.4100
0.3739
0.3960
299,300
-0.02(-4.81%)
Nov 08, 2018
0.4010
0.4331
0.4000
0.4160
160,325
-0.01(-3.26%)
Nov 07, 2018
0.4500
0.4500
0.4090
0.4300
310,249
+0.01(+1.87%)
Nov 06, 2018
0.3800
0.4400
0.3800
0.4221
664,823
+0.04(+11.08%)
Nov 05, 2018
0.3925
0.4110
0.3688
0.3800
222,196
-0.00(-1.09%)
Nov 02, 2018
0.3789
0.3948
0.3700
0.3842
142,700
+0.01(+3.84%)
Nov 01, 2018
0.3640
0.3865
0.3640
0.3700
188,466
+0.01(+2.49%)
Oct 31, 2018
0.3400
0.3865
0.3380
0.3610
327,152
-0.02(-5.25%)
Oct 30, 2018
0.4000
0.4089
0.3700
0.3810
531,367
-0.02(-4.75%)
Oct 29, 2018
0.4500
0.4500
0.4000
0.4000
213,809
-0.03(-6.98%)
Oct 26, 2018
0.4700
0.4710
0.4300
0.4300
234,200
-0.03(-5.89%)
Oct 25, 2018
0.4624
0.4730
0.4323
0.4569
327,918
-0.01(-2.77%)
Oct 24, 2018
0.4780
0.4950
0.4540
0.4699
370,659
-0.00(-0.02%)
Oct 23, 2018
0.4200
0.4700
0.4050
0.4700
219,566
+0.03(+6.82%)
Oct 22, 2018
0.4075
0.4790
0.4075
0.4400
180,700
+0.01(+2.33%)
Oct 19, 2018
0.4800
0.4800
0.4300
0.4300
96,500
-0.00(-0.74%)
Oct 18, 2018
0.4408
0.4551
0.4300
0.4332
83,989
-0.01(-1.52%)
Oct 17, 2018
0.4600
0.4600
0.4300
0.4399
235,322
-0.02(-4.37%)
Oct 16, 2018
0.4500
0.5000
0.4400
0.4600
90,357
+0.01(+2.22%)
Oct 15, 2018
0.5000
0.5000
0.4485
0.4500
285,677
+0.01(+1.58%)
Oct 12, 2018
0.4437
0.4560
0.4300
0.4430
179,100
+0.01(+1.26%)
Oct 11, 2018
0.4300
0.4557
0.4290
0.4375
643,737
-0.03(-6.86%)
Oct 10, 2018
0.4525
0.4950
0.4525
0.4697
208,577
-0.02(-4.14%)
Oct 09, 2018
0.4950
0.4950
0.4550
0.4900
235,260
+0.00(+0.00%)
Oct 08, 2018
0.3870
0.5121
0.3870
0.4900
658,058
+0.02(+5.13%)
Oct 05, 2018
0.4606
0.4694
0.4400
0.4661
330,100
+0.01(+2.24%)
Oct 04, 2018
0.5000
0.5000
0.4530
0.4559
329,186
-0.01(-2.75%)
Oct 03, 2018
0.4700
0.4805
0.4625
0.4688
260,812
+0.00(+0.82%)
Oct 02, 2018
0.4799
0.4990
0.4650
0.4650
218,534
-0.00(-1.06%)
Oct 01, 2018
0.4450
0.4980
0.4450
0.4700
346,111
-0.01(-1.05%)
Sep 28, 2018
0.4951
0.5000
0.4500
0.4750
174,100
-0.02(-3.26%)
Sep 27, 2018
0.4869
0.5000
0.4500
0.4910
361,738
+0.00(+0.20%)
Sep 26, 2018
0.4900
0.4990
0.4720
0.4900
165,585
+0.01(+1.70%)
Sep 25, 2018
0.4540
0.5260
0.4540
0.4818
437,647
-0.03(-6.45%)
Sep 24, 2018
0.5286
0.5430
0.5100
0.5150
454,523
-0.04(-6.53%)
Sep 21, 2018
0.4850
0.5577
0.4850
0.5510
722,700
+0.07(+14.08%)
Sep 20, 2018
0.5240
0.5300
0.4620
0.4830
375,690
-0.03(-6.30%)
Sep 19, 2018
0.4900
0.5200
0.4620
0.5155
462,308
+0.03(+6.40%)
Sep 18, 2018
0.4888
0.5000
0.4700
0.4845
444,530
+0.00(+0.58%)
Sep 17, 2018
0.5092
0.5130
0.4700
0.4817
201,951
-0.04(-8.33%)
Sep 14, 2018
0.5010
0.5280
0.4718
0.5255
254,300
+0.02(+4.68%)
Sep 13, 2018
0.4900
0.5313
0.4900
0.5020
357,467
+0.02(+4.26%)
Sep 12, 2018
0.4450
0.4943
0.4450
0.4815
446,117
-0.01(-1.05%)
Sep 11, 2018
0.4830
0.5065
0.4700
0.4866
260,213
-0.01(-2.48%)
Sep 10, 2018
0.5124
0.5370
0.4850
0.4990
500,340
-0.03(-4.92%)
Sep 07, 2018
0.5494
0.5494
0.5000
0.5248
292,000
-0.01(-0.98%)
Sep 06, 2018
0.5100
0.5455
0.5100
0.5300
341,556
-0.01(-1.85%)
Sep 05, 2018
0.5700
0.5732
0.5400
0.5400
564,074
-0.06(-10.60%)
Sep 04, 2018
0.6425
0.6600
0.5999
0.6040
433,143
-0.03(-4.13%)
Aug 31, 2018
0.6300
0.6300
0.6300
0
+0.04(+7.18%)
Aug 30, 2018
0.6095
0.6200
0.5850
0.5878
458,818
-0.06(-8.94%)
Aug 29, 2018
0.6800
0.7000
0.6276
0.6455
663,744
-0.03(-4.74%)
Aug 28, 2018
0.6700
0.7004
0.6622
0.6776
443,486
+0.05(+7.56%)
Aug 27, 2018
0.5150
0.6372
0.4790
0.6300
709,979
+0.09(+15.81%)
Aug 24, 2018
0.5250
0.5450
0.5100
0.5440
259,300
+0.02(+4.62%)
Aug 23, 2018
0.5322
0.5500
0.5200
0.5200
259,027
-0.02(-4.24%)
Aug 22, 2018
0.4826
0.5500
0.4826
0.5430
282,067
+0.02(+4.42%)
Aug 21, 2018
0.5355
0.5378
0.5100
0.5200
280,687
-0.02(-3.95%)
Aug 20, 2018
0.5015
0.5414
0.5000
0.5414
209,039
+0.00(+0.65%)
Aug 17, 2018
0.5185
0.5410
0.5183
0.5379
304,600
+0.02(+3.54%)
Aug 16, 2018
0.5500
0.5544
0.5100
0.5195
287,859
-0.02(-4.01%)
Aug 15, 2018
0.5300
0.5752
0.5300
0.5412
340,057
+0.00(+0.22%)
Aug 14, 2018
0.5525
0.5525
0.5001
0.5400
468,163
-0.03(-5.26%)
Aug 13, 2018
0.6003
0.6037
0.5350
0.5700
469,901
-0.03(-5.03%)
Aug 10, 2018
0.6235
0.6336
0.6000
0.6002
148,000
-0.02(-3.69%)
Aug 09, 2018
0.6100
0.6400
0.5983
0.6232
151,349
+0.01(+0.99%)
Aug 08, 2018
0.5800
0.6200
0.5800
0.6171
404,429
-0.01(-2.05%)
Aug 07, 2018
0.6549
0.6740
0.6182
0.6300
241,085
+0.02(+3.03%)
Aug 06, 2018
0.6300
0.6500
0.6101
0.6115
248,878
-0.03(-4.97%)
Aug 03, 2018
0.6295
0.6650
0.6295
0.6435
159,800
-0.01(-2.25%)
Aug 02, 2018
0.5865
0.6583
0.5865
0.6583
169,650
+0.03(+4.33%)
Aug 01, 2018
0.6400
0.6539
0.6260
0.6310
158,834
-0.01(-1.25%)
Jul 31, 2018
0.6270
0.6605
0.6270
0.6390
423,224
-0.04(-5.84%)
Jul 30, 2018
0.7100
0.7174
0.6587
0.6786
325,805
-0.03(-4.42%)
Jul 27, 2018
0.6450
0.7100
0.6450
0.7100
367,300
-0.02(-2.74%)
Jul 26, 2018
0.7309
0.7585
0.7080
0.7300
184,698
-0.00(-0.12%)
Jul 25, 2018
0.7095
0.7500
0.7080
0.7309
395,222
-0.02(-3.17%)
Jul 24, 2018
0.7120
0.7965
0.7120
0.7548
723,352
+0.07(+10.72%)
Jul 23, 2018
0.6450
0.7051
0.6450
0.6817
427,647
+0.05(+8.21%)
Jul 20, 2018
0.6644
0.6941
0.6230
0.6300
308,136
-0.03(-4.55%)
Jul 19, 2018
0.6905
0.7020
0.6250
0.6600
518,982
-0.03(-5.04%)
Jul 18, 2018
0.7665
0.7997
0.6950
0.6950
796,058
-0.09(-11.24%)
Jul 17, 2018
0.6550
0.8020
0.6260
0.7830
804,514
+0.14(+21.96%)
Jul 16, 2018
0.6356
0.6446
0.6073
0.6420
253,801
+0.05(+7.95%)
Jul 13, 2018
0.6011
0.6100
0.5850
0.5947
431,197
-0.01(-0.88%)
Jul 12, 2018
0.5805
0.6155
0.5716
0.6000
319,310
-0.02(-2.76%)
Jul 11, 2018
0.6360
0.6718
0.6000
0.6170
291,589
-0.05(-7.72%)
Jul 10, 2018
0.6663
0.6855
0.6400
0.6686
323,197
-0.03(-3.94%)
Jul 09, 2018
0.6200
0.7150
0.6200
0.6960
299,775
+0.06(+9.59%)
Jul 06, 2018
0.6499
0.6820
0.6317
0.6351
395,244
-0.03(-4.93%)
Jul 05, 2018
0.6420
0.7000
0.6400
0.6680
610,798
+0.03(+5.36%)
Jul 03, 2018
0.6340
0.6340
0.6340
0
+0.02(+3.93%)
Jul 02, 2018
0.5670
0.6498
0.5500
0.6100
542,437
+0.06(+10.53%)
Jun 29, 2018
0.5528
0.4873
0.5519
255,133
+0.02(+3.53%)
Jun 28, 2018
0.4850
0.5386
0.4170
0.5331
295,966
+0.05(+10.83%)
Jun 27, 2018
0.5154
0.5210
0.4720
0.4810
762,578
-0.03(-6.60%)
Jun 26, 2018
0.5287
0.5456
0.5053
0.5150
302,890
-0.02(-4.43%)
Jun 25, 2018
0.5165
0.5550
0.5100
0.5389
511,534
+0.01(+1.22%)
Jun 22, 2018
0.5150
0.5740
0.5150
0.5324
829,214
-0.05(-8.84%)
Jun 21, 2018
0.6125
0.6500
0.5620
0.5840
642,255
-0.04(-5.65%)
Jun 20, 2018
0.6100
0.6500
0.6060
0.6190
772,188
-0.04(-6.21%)
Jun 19, 2018
0.7180
0.7211
0.6592
0.6600
317,475
-0.04(-5.98%)
Jun 18, 2018
0.7127
0.7246
0.6898
0.7020
378,930
-0.02(-3.23%)
Jun 15, 2018
0.7484
0.7506
0.7254
316,808
-0.03(-3.36%)
Jun 14, 2018
0.7250
0.7765
0.6900
0.7506
545,008
+0.03(+3.53%)
Jun 13, 2018
0.7800
0.7947
0.7057
0.7250
506,895
-0.06(-7.74%)
Jun 12, 2018
0.7695
0.8100
0.6990
0.7858
293,481
+0.02(+2.80%)
Jun 11, 2018
0.8300
0.8400
0.7571
0.7644
642,758
-0.09(-10.07%)
Jun 08, 2018
0.8669
0.8830
0.8300
0.8500
144,963
-0.02(-1.96%)
Jun 07, 2018
0.8650
0.8870
0.8370
0.8670
435,163
-0.00(-0.34%)
Jun 06, 2018
0.8650
0.8930
0.8000
0.8700
358,987
+0.01(+1.22%)
Jun 05, 2018
0.8605
0.9080
0.8360
0.8595
530,973
-0.01(-1.55%)
Jun 04, 2018
0.9050
0.9300
0.8676
0.8730
379,025
-0.02(-1.91%)
Jun 01, 2018
0.9218
0.9298
0.8900
0.8900
165,579
-0.03(-3.26%)
May 31, 2018
0.9261
0.9450
0.9096
0.9200
148,315
-0.00(-0.25%)
May 30, 2018
0.9010
0.9296
0.8280
0.9223
315,250
+0.03(+2.82%)
May 29, 2018
0.9085
0.9390
0.8937
0.8970
386,958
-0.06(-5.91%)
May 25, 2018
0.9533
0.9533
0.9533
0
-0.01(-1.48%)
May 24, 2018
0.9215
0.9759
0.9215
0.9676
124,622
+0.01(+1.21%)
May 23, 2018
0.9514
0.9773
0.9400
0.9560
244,313
-0.00(-0.50%)
May 22, 2018
0.9850
0.9890
0.9400
0.9608
351,345
-0.03(-3.43%)
May 21, 2018
0.9900
1.010
0.9700
0.9950
166,290
+0.04(+3.65%)
May 18, 2018
0.9600
0.9870
0.9464
0.9600
256,418
-0.01(-0.63%)
May 17, 2018
0.9700
0.9860
0.9500
0.9661
258,951
-0.00(-0.40%)
May 16, 2018
0.9453
0.9984
0.9453
0.9700
343,115
-0.01(-1.23%)
May 15, 2018
0.9500
1.070
0.9500
0.9821
325,986
-0.04(-4.30%)
May 14, 2018
1.000
1.080
1.000
1.026
339,264
+0.01(+0.61%)
May 11, 2018
1.050
1.050
0.9500
1.020
412,953
+0.01(+0.67%)
May 10, 2018
1.010
1.083
1.000
1.013
415,481
-0.04(-3.50%)
May 09, 2018
1.080
1.090
1.050
1.050
396,019
+0.00(+0.00%)
May 08, 2018
1.060
1.084
1.040
1.050
190,251
-0.04(-3.58%)
May 07, 2018
1.095
1.140
1.070
1.089
444,725
-0.09(-7.53%)
May 04, 2018
1.205
1.260
1.160
1.178
462,775
-0.03(-2.67%)
May 03, 2018
1.107
1.220
1.060
1.210
2,000,408
+0.14(+12.62%)
May 02, 2018
1.160
1.160
1.060
1.074
160,554
-0.02(-1.73%)
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.