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
Clearone Inc
(NQ:
CLRO
)
0.9000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
Sep 30, 2019
0.2493
0.2493
0.2440
0.2440
12,792
-0.00(-1.07%)
Sep 27, 2019
0.2615
0.2615
0.2466
0.2466
14,097
-0.01(-3.14%)
Sep 26, 2019
0.2601
0.2601
0.2546
0.2546
4,422
-0.00(-0.04%)
Sep 25, 2019
0.2508
0.2628
0.2508
0.2547
36,899
+0.01(+2.72%)
Sep 24, 2019
0.2480
0.2534
0.2439
0.2480
21,495
-0.01(-2.65%)
Sep 23, 2019
0.2547
0.2615
0.2534
0.2547
38,242
-0.01(-3.57%)
Sep 20, 2019
0.2520
0.2642
0.2399
0.2642
98,685
+0.01(+5.95%)
Sep 19, 2019
0.2507
0.2601
0.2493
0.2493
90,137
-0.01(-2.63%)
Sep 18, 2019
0.2695
0.2695
0.2399
0.2561
359,155
-0.01(-5.00%)
Sep 17, 2019
0.2830
0.2891
0.2695
0.2695
155,744
-0.01(-4.76%)
Sep 16, 2019
0.2911
0.2965
0.2830
0.2830
75,305
-0.01(-3.67%)
Sep 13, 2019
0.2844
0.3032
0.2844
0.2938
28,195
-0.01(-2.24%)
Sep 12, 2019
0.3019
0.3032
0.2830
0.3005
56,102
-0.00(-0.89%)
Sep 11, 2019
0.3032
0.3032
0.3019
0.3032
14,951
+0.00(+0.45%)
Sep 10, 2019
0.3046
0.3073
0.2857
0.3019
106,832
-0.00(-0.88%)
Sep 09, 2019
0.3167
0.3167
0.3032
0.3046
42,019
-0.00(-0.44%)
Sep 06, 2019
0.3005
0.3167
0.3005
0.3059
40,809
+0.01(+1.79%)
Sep 05, 2019
0.3100
0.3100
0.3005
0.3005
4,741
+0.00(+0.00%)
Sep 04, 2019
0.3100
0.3154
0.2952
0.3005
54,017
-0.00(-1.33%)
Sep 03, 2019
0.2943
0.3133
0.2832
0.3046
42,694
+0.00(+1.35%)
Aug 30, 2019
0.3005
0.3032
0.2911
0.3005
149,883
+0.00(+0.00%)
Aug 29, 2019
0.2965
0.3235
0.2965
0.3005
72,433
-0.02(-5.11%)
Aug 28, 2019
0.3167
0.3167
0.3167
51
+0.00(+0.00%)
Aug 27, 2019
0.3086
0.3167
0.3032
0.3167
32,261
+0.01(+3.07%)
Aug 26, 2019
0.3073
0.3073
0.3073
0.3073
1,491
+0.00(+0.00%)
Aug 23, 2019
0.3140
0.3194
0.3073
0.3073
9,645
+0.01(+2.70%)
Aug 22, 2019
0.3028
0.3028
0.2992
0.2992
2,604
+0.00(+0.91%)
Aug 21, 2019
0.3073
0.3235
0.2965
0.2965
90,812
-0.00(-0.90%)
Aug 20, 2019
0.2965
0.3167
0.2965
0.2992
14,097
+0.00(+0.91%)
Aug 19, 2019
0.3005
0.3165
0.2965
0.2965
101,497
-0.00(-1.35%)
Aug 16, 2019
0.3019
0.3208
0.3005
0.3005
14,839
-0.01(-1.73%)
Aug 15, 2019
0.2994
0.3058
0.2994
0.3058
8,896
+0.00(+0.19%)
Aug 14, 2019
0.3053
0.3053
0.3053
563
+0.00(+0.00%)
Aug 13, 2019
0.2858
0.3208
0.2858
0.3053
30,503
+0.01(+4.86%)
Aug 12, 2019
0.3046
0.3208
0.2898
0.2911
34,547
-0.01(-4.42%)
Aug 09, 2019
0.3100
0.3154
0.3046
0.3046
6,677
-0.01(-2.59%)
Aug 08, 2019
0.3261
0.3356
0.3127
0.3127
84,476
-0.01(-3.73%)
Aug 07, 2019
0.3261
0.3261
0.3016
0.3248
31,379
+0.00(+0.00%)
Aug 06, 2019
0.2857
0.3261
0.2857
0.3248
233,431
+0.04(+14.76%)
Aug 05, 2019
0.2992
0.3097
0.2830
0.2830
37,070
-0.02(-5.27%)
Aug 02, 2019
0.2988
0.2988
0.2988
0.2988
2,967
+0.00(+1.23%)
Aug 01, 2019
0.2938
0.3046
0.2871
0.2952
22,942
+0.00(+1.39%)
Jul 31, 2019
0.2830
0.3127
0.2830
0.2911
62,201
+0.01(+4.85%)
Jul 30, 2019
0.2790
0.2830
0.2709
0.2776
58,120
+0.00(+0.49%)
Jul 29, 2019
0.2749
0.2844
0.2749
0.2763
37,745
+0.00(+1.49%)
Jul 26, 2019
0.2749
0.2830
0.2722
0.2722
23,743
+0.00(+0.00%)
Jul 25, 2019
0.2722
0.2776
0.2722
0.2722
56,369
+0.00(+0.00%)
Jul 24, 2019
0.2749
0.2763
0.2722
0.2722
40,698
-0.00(-1.46%)
Jul 23, 2019
0.2844
0.2844
0.2695
0.2763
35,704
+0.00(+1.49%)
Jul 22, 2019
0.2722
0.2776
0.2722
0.2722
45,810
+0.00(+0.50%)
Jul 19, 2019
0.2871
0.2972
0.2695
0.2709
93,491
-0.04(-11.45%)
Jul 18, 2019
0.2992
0.3059
0.2978
0.3059
4,912
+0.01(+3.18%)
Jul 17, 2019
0.3261
0.3396
0.2965
0.2965
456,831
-0.01(-2.22%)
Jul 16, 2019
0.3032
0.3070
0.3032
0.3032
14,498
-0.01(-3.02%)
Jul 15, 2019
0.3059
0.3133
0.3032
0.3127
15,693
+0.01(+3.11%)
Jul 12, 2019
0.3100
0.3208
0.3032
0.3032
37,841
-0.00(-1.32%)
Jul 11, 2019
0.3147
0.3154
0.3037
0.3073
77,063
-0.01(-4.60%)
Jul 10, 2019
0.3248
0.3261
0.3160
0.3221
46,211
+0.00(+0.84%)
Jul 09, 2019
0.3235
0.3235
0.3140
0.3194
16,635
-0.00(-1.25%)
Jul 08, 2019
0.3154
0.3235
0.3073
0.3235
140,934
+0.00(+0.00%)
Jul 05, 2019
0.3140
0.3235
0.3140
0.3235
9,645
+0.00(+0.84%)
Jul 03, 2019
0.3208
0.3208
0.3208
1,253
+0.00(+0.00%)
Jul 02, 2019
0.3154
0.3221
0.3100
0.3208
14,068
-0.00(-0.42%)
Jul 01, 2019
0.3061
0.3235
0.3061
0.3221
49,535
+0.02(+7.17%)
Jun 28, 2019
0.3235
0.3235
0.3005
0.3005
60,101
-0.01(-1.98%)
Jun 27, 2019
0.3059
0.3261
0.3059
0.3066
54,336
+0.01(+2.94%)
Jun 26, 2019
0.3073
0.3261
0.2978
0.2978
113,933
-0.01(-4.74%)
Jun 25, 2019
0.3235
0.3261
0.3079
0.3127
118,170
-0.02(-4.92%)
Jun 24, 2019
0.3235
0.3315
0.3208
0.3288
67,313
+0.01(+1.67%)
Jun 21, 2019
0.3248
0.3356
0.3019
0.3235
480,813
-0.00(-0.66%)
Jun 20, 2019
0.2978
0.3288
0.2978
0.3256
548,060
+0.03(+8.83%)
Jun 19, 2019
0.3005
0.3073
0.2989
0.2992
37,737
-0.00(-0.89%)
Jun 18, 2019
0.2938
0.3021
0.2938
0.3019
26,845
+0.01(+4.19%)
Jun 17, 2019
0.2992
0.2992
0.2898
0.2898
64,457
-0.01(-4.02%)
Jun 14, 2019
0.2952
0.3032
0.2952
0.3019
142,463
+0.01(+1.82%)
Jun 13, 2019
0.2911
0.2965
0.2911
0.2965
28,084
+0.00(+1.38%)
Jun 12, 2019
0.2911
0.2938
0.2911
0.2925
90,575
+0.00(+0.18%)
Jun 11, 2019
0.2912
0.2938
0.2911
0.2919
37,626
-0.00(-0.18%)
Jun 10, 2019
0.2844
0.2925
0.2844
0.2925
38,390
+0.00(+0.46%)
Jun 07, 2019
0.2859
0.2911
0.2859
0.2911
11,871
+0.01(+1.89%)
Jun 06, 2019
0.2857
0.2898
0.2844
0.2857
73,257
+0.00(+0.00%)
Jun 05, 2019
0.2857
0.2857
0.2809
0.2857
118,185
+0.00(+0.00%)
Jun 04, 2019
0.2830
0.2857
0.2830
0.2857
19,870
+0.00(+0.00%)
Jun 03, 2019
0.2830
0.2857
0.2763
0.2857
53,245
+0.01(+3.41%)
May 31, 2019
0.2790
0.2857
0.2763
0.2763
94,975
-0.01(-2.84%)
May 30, 2019
0.2857
0.2857
0.2790
0.2844
44,964
+0.00(+0.48%)
May 29, 2019
0.2830
0.2830
0.2830
0.2830
1,639
+0.00(+0.48%)
May 28, 2019
0.2830
0.2857
0.2803
0.2817
85,166
-0.00(-0.95%)
May 24, 2019
0.2830
0.2911
0.2830
0.2844
68,263
-0.00(-0.47%)
May 23, 2019
0.2844
0.2898
0.2797
0.2857
136,601
-0.01(-1.85%)
May 22, 2019
0.2898
0.2918
0.2830
0.2911
149,935
-0.00(-0.69%)
May 21, 2019
0.2988
0.2988
0.2898
0.2931
65,577
-0.00(-1.14%)
May 20, 2019
0.2952
0.3032
0.2935
0.2965
145,201
+0.00(+0.46%)
May 17, 2019
0.2925
0.3005
0.2925
0.2952
71,973
-0.00(-0.90%)
May 16, 2019
0.2965
0.3032
0.2938
0.2978
173,063
+0.00(+0.00%)
May 15, 2019
0.2992
0.3005
0.2978
0.2978
80,283
-0.00(-0.90%)
May 14, 2019
0.3005
0.3005
0.2938
0.3005
64,308
+0.00(+1.36%)
May 13, 2019
0.2965
0.2965
0.2925
0.2965
10,024
-0.00(-0.90%)
May 10, 2019
0.2925
0.3005
0.2925
0.2992
64,553
+0.00(+0.91%)
May 09, 2019
0.2965
0.3032
0.2857
0.2965
214,651
+0.01(+2.33%)
May 08, 2019
0.2987
0.3019
0.2850
0.2898
72,953
-0.01(-4.44%)
May 07, 2019
0.2965
0.3032
0.2965
0.3032
56,925
+0.01(+2.27%)
May 06, 2019
0.2965
0.3059
0.2965
0.2965
46,901
+0.00(+0.00%)
May 03, 2019
0.2884
0.3019
0.2858
0.2965
200,338
+0.01(+2.33%)
May 02, 2019
0.2825
0.2898
0.2764
0.2898
144,021
+0.01(+2.14%)
May 01, 2019
0.2857
0.2871
0.2763
0.2837
73,361
-0.00(-0.74%)
Apr 30, 2019
0.2809
0.2858
0.2809
0.2858
81,344
+0.00(+1.69%)
Apr 29, 2019
0.2777
0.2898
0.2777
0.2811
25,443
-0.01(-3.00%)
Apr 26, 2019
0.2796
0.2898
0.2791
0.2898
23,001
+0.01(+3.37%)
Apr 25, 2019
0.2803
0.2818
0.2743
0.2803
47,762
+0.00(+0.00%)
Apr 24, 2019
0.2898
0.2898
0.2803
0.2803
125,953
-0.00(-0.95%)
Apr 23, 2019
0.2857
0.2898
0.2790
0.2830
79,096
-0.01(-3.67%)
Apr 22, 2019
0.2884
0.2958
0.2709
0.2938
14,639
+0.01(+2.35%)
Apr 18, 2019
0.2803
0.2871
0.2776
0.2871
140,979
+0.00(+0.00%)
Apr 17, 2019
0.2978
0.2978
0.2763
0.2871
331,627
-0.02(-5.06%)
Apr 16, 2019
0.3046
0.3096
0.2978
0.3024
251,937
-0.00(-0.28%)
Apr 15, 2019
0.2925
0.3154
0.2892
0.3032
1,409,487
+0.01(+4.17%)
Apr 12, 2019
0.2857
0.2925
0.2857
0.2911
23,743
-0.00(-0.46%)
Apr 11, 2019
0.2925
0.2925
0.2805
0.2925
59,352
+0.00(+0.93%)
Apr 10, 2019
0.2790
0.2911
0.2763
0.2898
175,207
+0.02(+5.91%)
Apr 09, 2019
0.2763
0.2790
0.2736
0.2736
100,948
-0.00(-1.46%)
Apr 08, 2019
0.2803
0.2803
0.2749
0.2776
124,195
+0.00(+0.49%)
Apr 05, 2019
0.2830
0.2844
0.2695
0.2763
262,666
-0.01(-2.38%)
Apr 04, 2019
0.2776
0.2830
0.2756
0.2830
280,786
+0.01(+2.44%)
Apr 03, 2019
0.2790
0.2790
0.2722
0.2763
81,500
-0.00(-1.44%)
Apr 02, 2019
0.2740
0.2830
0.2740
0.2803
118,615
+0.00(+1.46%)
Apr 01, 2019
0.2722
0.2803
0.2722
0.2763
102,098
+0.00(+1.49%)
Mar 29, 2019
0.2898
0.2898
0.2709
0.2722
172,143
-0.01(-5.16%)
Mar 28, 2019
0.2898
0.2898
0.2844
0.2871
37,136
-0.00(-0.23%)
Mar 27, 2019
0.2898
0.2925
0.2814
0.2877
38,509
+0.00(+1.67%)
Mar 26, 2019
0.2830
0.2965
0.2776
0.2830
437,050
+0.01(+2.43%)
Mar 25, 2019
0.2817
0.2844
0.2763
0.2763
63,188
-0.01(-1.90%)
Mar 22, 2019
0.2817
0.2844
0.2696
0.2817
80,135
+0.01(+1.95%)
Mar 21, 2019
0.2898
0.2898
0.2710
0.2763
171,549
-0.01(-3.30%)
Mar 20, 2019
0.2817
0.2877
0.2736
0.2857
164,804
+0.01(+2.91%)
Mar 19, 2019
0.2601
0.2952
0.2534
0.2776
1,068,844
+0.02(+8.42%)
Mar 18, 2019
0.2507
0.2668
0.2507
0.2561
122,896
+0.01(+3.26%)
Mar 15, 2019
0.2493
0.2534
0.2480
0.2480
46,745
-0.00(-0.54%)
Mar 14, 2019
0.2493
0.2606
0.2454
0.2493
318,301
+0.01(+2.21%)
Mar 13, 2019
0.2466
0.2588
0.2439
0.2439
59,470
-0.01(-2.69%)
Mar 12, 2019
0.2520
0.2561
0.2412
0.2507
94,530
-0.00(-0.53%)
Mar 11, 2019
0.2466
0.2534
0.2426
0.2520
39,355
+0.01(+3.89%)
Mar 08, 2019
0.2385
0.2505
0.2385
0.2426
96,459
-0.00(-1.10%)
Mar 07, 2019
0.2547
0.2642
0.2453
0.2453
256,849
-0.01(-5.23%)
Mar 06, 2019
0.2561
0.2682
0.2547
0.2588
60,628
+0.01(+2.15%)
Mar 05, 2019
0.2561
0.2615
0.2534
0.2534
71,031
-0.01(-3.09%)
Mar 04, 2019
0.2588
0.2628
0.2547
0.2615
116,144
+0.01(+2.65%)
Mar 01, 2019
0.2601
0.2601
0.2466
0.2547
71,231
+0.00(+1.07%)
Feb 28, 2019
0.2453
0.2574
0.2453
0.2520
91,169
+0.00(+0.54%)
Feb 27, 2019
0.2466
0.2561
0.2453
0.2507
117,279
+0.01(+2.20%)
Feb 26, 2019
0.2561
0.2649
0.2453
0.2453
247,151
-0.01(-4.21%)
Feb 25, 2019
0.2574
0.2628
0.2493
0.2561
136,430
-0.00(-1.04%)
Feb 22, 2019
0.2628
0.2695
0.2453
0.2588
362,835
-0.00(-0.52%)
Feb 21, 2019
0.2642
0.2749
0.2574
0.2601
236,533
-0.00(-1.03%)
Feb 20, 2019
0.2655
0.2749
0.2628
0.2628
228,519
-0.00(-1.02%)
Feb 19, 2019
0.2655
0.2763
0.2628
0.2655
177,359
+0.00(+0.00%)
Feb 15, 2019
0.2655
0.2709
0.2601
0.2655
169,917
-0.00(-0.51%)
Feb 14, 2019
0.2628
0.2749
0.2628
0.2668
245,556
+0.01(+2.06%)
Feb 13, 2019
0.2628
0.2736
0.2588
0.2615
421,075
+0.01(+3.19%)
Feb 12, 2019
0.2628
0.2803
0.2534
0.2534
1,200,334
-0.01(-4.08%)
Feb 11, 2019
0.2480
0.2668
0.2453
0.2642
806,616
+0.02(+6.52%)
Feb 08, 2019
0.2574
0.2574
0.2480
0.2480
285,668
-0.01(-4.66%)
Feb 07, 2019
0.2534
0.2642
0.2468
0.2601
187,903
+0.01(+2.66%)
Feb 06, 2019
0.2628
0.2655
0.2534
0.2534
256,693
-0.01(-4.57%)
Feb 05, 2019
0.2642
0.2709
0.2561
0.2655
274,605
+0.00(+1.55%)
Feb 04, 2019
0.2925
0.2952
0.2615
0.2615
1,386,107
-0.02(-7.62%)
Feb 01, 2019
0.2493
0.2871
0.2493
0.2830
963,110
+0.04(+15.38%)
Jan 31, 2019
0.2628
0.2628
0.2372
0.2453
742,611
-0.02(-7.61%)
Jan 30, 2019
0.2776
0.2952
0.2574
0.2655
1,310,883
-0.01(-1.99%)
Jan 29, 2019
0.2668
0.2722
0.2453
0.2709
1,771,856
+0.00(+0.50%)
Jan 28, 2019
0.2628
0.2695
0.2493
0.2695
4,634,201
-0.02(-5.66%)
Jan 25, 2019
0.3059
0.3369
0.2709
0.2857
89,903,176
+0.04(+15.85%)
Jan 24, 2019
0.2170
0.2628
0.2035
0.2466
3,162,489
+0.03(+12.96%)
Jan 23, 2019
0.1981
0.2278
0.1981
0.2183
574,223
+0.01(+7.28%)
Jan 22, 2019
0.2008
0.2035
0.1981
0.2035
48,266
+0.00(+2.03%)
Jan 18, 2019
0.1941
0.1995
0.1941
0.1995
168,433
+0.01(+4.96%)
Jan 17, 2019
0.1968
0.2008
0.1887
0.1900
51,731
-0.01(-4.73%)
Jan 16, 2019
0.1914
0.2008
0.1914
0.1995
40,772
+0.01(+5.71%)
Jan 15, 2019
0.2089
0.2089
0.1887
0.1887
345,591
-0.01(-5.41%)
Jan 14, 2019
0.1900
0.2060
0.1900
0.1995
318,138
+0.00(+0.00%)
Jan 11, 2019
0.1954
0.1995
0.1900
0.1995
37,841
+0.01(+2.78%)
Jan 10, 2019
0.1933
0.1983
0.1880
0.1941
259,023
+0.01(+4.35%)
Jan 09, 2019
0.1954
0.2062
0.1698
0.1860
348,033
-0.01(-3.50%)
Jan 08, 2019
0.1833
0.2008
0.1779
0.1927
477,414
+0.02(+9.16%)
Jan 07, 2019
0.1873
0.1873
0.1766
0.1766
197,081
-0.01(-6.43%)
Jan 04, 2019
0.1887
0.1995
0.1766
0.1887
194,402
+0.00(+0.00%)
Jan 03, 2019
0.1806
0.1954
0.1725
0.1887
1,061,447
+0.01(+3.70%)
Jan 02, 2019
0.1685
0.1820
0.1685
0.1819
255,268
+0.01(+8.00%)
Dec 31, 2018
0.1617
0.1819
0.1617
0.1685
865,909
+0.01(+4.17%)
Dec 28, 2018
0.1712
0.1712
0.1604
0.1617
802,097
-0.01(-3.23%)
Dec 27, 2018
0.1631
0.1725
0.1537
0.1671
1,387,702
+0.01(+3.33%)
Dec 26, 2018
0.1617
0.1658
0.1590
0.1617
161,176
-0.00(-1.64%)
Dec 24, 2018
0.1725
0.1725
0.1590
0.1644
287,894
-0.01(-5.43%)
Dec 21, 2018
0.1604
0.1739
0.1563
0.1739
537,946
+0.01(+9.32%)
Dec 20, 2018
0.1658
0.1658
0.1590
0.1590
173,864
-0.01(-4.84%)
Dec 19, 2018
0.1644
0.1752
0.1509
0.1671
186,381
+0.00(+0.81%)
Dec 18, 2018
0.1671
0.1752
0.1631
0.1658
183,421
-0.00(-0.81%)
Dec 17, 2018
0.1766
0.1766
0.1563
0.1671
627,491
-0.00(-2.36%)
Dec 14, 2018
0.1833
0.1833
0.1671
0.1712
320,542
-0.01(-7.28%)
Dec 13, 2018
0.1873
0.1941
0.1819
0.1846
135,110
-0.00(-0.75%)
Dec 12, 2018
0.1766
0.1860
0.1766
0.1860
89,410
+0.01(+2.99%)
Dec 11, 2018
0.1914
0.1941
0.1792
0.1806
296,123
-0.01(-6.29%)
Dec 10, 2018
0.1766
0.1954
0.1671
0.1927
802,891
+0.02(+10.00%)
Dec 07, 2018
0.1658
0.1860
0.1590
0.1752
1,162,707
+0.00(+2.36%)
Dec 06, 2018
0.1739
0.1873
0.1631
0.1712
412,720
-0.01(-3.79%)
Dec 04, 2018
0.1833
0.1873
0.1671
0.1779
175,111
-0.00(-2.22%)
Dec 03, 2018
0.1900
0.1968
0.1819
0.1819
202,319
-0.01(-4.26%)
Nov 30, 2018
0.1954
0.1954
0.1873
0.1900
274,538
-0.01(-2.76%)
Nov 29, 2018
0.1860
0.1995
0.1685
0.1954
1,769,830
+0.01(+3.57%)
Nov 28, 2018
0.1887
0.2264
0.1846
0.1887
7,400,851
+0.02(+10.24%)
Nov 27, 2018
0.1712
0.1779
0.1712
0.1712
604,222
-0.00(-1.55%)
Nov 26, 2018
0.1752
0.1819
0.1712
0.1739
1,211,337
+0.00(+1.57%)
Nov 23, 2018
0.1819
0.1833
0.1712
0.1712
265,634
-0.01(-3.05%)
Nov 21, 2018
0.1766
0.1766
0.1766
0
+0.00(+1.27%)
Nov 20, 2018
0.1725
0.1806
0.1712
0.1743
487,402
+0.00(+1.06%)
Nov 19, 2018
0.1712
0.1806
0.1712
0.1725
695,005
+0.00(+0.00%)
Nov 16, 2018
0.1766
0.2385
0.1644
0.1725
12,217,702
-0.00(-1.54%)
Nov 15, 2018
0.1712
0.1766
0.1712
0.1752
611,241
+0.01(+3.58%)
Nov 14, 2018
0.1712
0.1720
0.1561
0.1692
673,390
+0.00(+0.41%)
Nov 13, 2018
0.1819
0.1860
0.1509
0.1685
2,061,034
-0.01(-4.58%)
Nov 12, 2018
0.1860
0.2022
0.1752
0.1766
2,146,519
-0.01(-5.76%)
Nov 09, 2018
0.1927
0.1954
0.1819
0.1873
1,443,181
-0.01(-4.14%)
Nov 08, 2018
0.2291
0.2520
0.1927
0.1954
3,523,218
-0.03(-13.69%)
Nov 07, 2018
0.2372
0.2790
0.2170
0.2264
7,600,374
-0.04(-13.85%)
Nov 06, 2018
0.2008
0.2911
0.1819
0.2628
14,531,386
+0.06(+30.87%)
Nov 05, 2018
0.1981
0.2262
0.1968
0.2008
504,579
+0.00(+0.00%)
Nov 02, 2018
0.2062
0.2075
0.1968
0.2008
274,538
-0.00(-0.67%)
Nov 01, 2018
0.2049
0.2224
0.2022
0.2022
595,978
-0.02(-9.09%)
Oct 31, 2018
0.2156
0.3504
0.2116
0.2224
11,385,606
+0.01(+2.48%)
Oct 30, 2018
0.2022
0.2170
0.2022
0.2170
482,371
+0.01(+7.33%)
Oct 29, 2018
0.2197
0.2197
0.2022
0.2022
180,201
-0.02(-7.98%)
Oct 26, 2018
0.2156
0.2197
0.2156
0.2197
20,033
+0.00(+0.62%)
Oct 25, 2018
0.2183
0.2197
0.2156
0.2183
15,886
+0.00(+1.25%)
Oct 24, 2018
0.2210
0.2210
0.2156
0.2156
2,901
+0.00(+0.00%)
Oct 23, 2018
0.2129
0.2197
0.2129
0.2156
25,168
+0.00(+0.63%)
Oct 22, 2018
0.2116
0.2210
0.2116
0.2143
28,581
+0.00(+1.27%)
Oct 19, 2018
0.2170
0.2305
0.2089
0.2116
130,591
-0.00(-1.87%)
Oct 18, 2018
0.2291
0.2372
0.2156
0.2156
326,055
-0.01(-5.88%)
Oct 17, 2018
0.2359
0.2385
0.2224
0.2291
54,848
-0.01(-4.49%)
Oct 16, 2018
0.2264
0.2399
0.2224
0.2399
94,344
+0.02(+7.88%)
Oct 15, 2018
0.2399
0.2399
0.2224
0.2224
66,052
-0.02(-6.78%)
Oct 12, 2018
0.2332
0.2385
0.2291
0.2385
48,229
-0.00(-0.16%)
Oct 11, 2018
0.2291
0.2439
0.2291
0.2389
41,470
+0.01(+3.67%)
Oct 10, 2018
0.2453
0.2561
0.2224
0.2305
164,997
-0.01(-6.04%)
Oct 09, 2018
0.2480
0.2558
0.2426
0.2453
35,571
-0.00(-0.55%)
Oct 08, 2018
0.2655
0.2655
0.2426
0.2466
54,388
-0.02(-8.04%)
Oct 05, 2018
0.2601
0.2682
0.2493
0.2682
24,485
+0.00(+1.79%)
Oct 04, 2018
0.2507
0.2736
0.2466
0.2635
177,730
+0.01(+5.11%)
Oct 03, 2018
0.2682
0.2682
0.2507
0.2507
104,361
-0.02(-7.00%)
Oct 02, 2018
0.2830
0.2833
0.2574
0.2695
86,524
-0.01(-4.31%)
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.