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
)
0.5240
-0.0795 (-13.17%)
Streaming Delayed Price
Updated: 3:58 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 (%)
Feb 28, 2020
0.3580
0.3665
0.3000
0.3528
383,300
-0.02(-5.77%)
Feb 27, 2020
0.3830
0.4030
0.3600
0.3744
153,367
-0.01(-3.53%)
Feb 26, 2020
0.3780
0.4179
0.3448
0.3881
400,153
-0.02(-5.09%)
Feb 25, 2020
0.4670
0.4670
0.4000
0.4089
270,303
-0.04(-9.83%)
Feb 24, 2020
0.4440
0.4801
0.4440
0.4535
189,505
-0.01(-2.89%)
Feb 21, 2020
0.4521
0.4948
0.4472
0.4670
77,900
+0.02(+3.55%)
Feb 20, 2020
0.4818
0.4818
0.4503
0.4510
84,516
-0.03(-5.77%)
Feb 19, 2020
0.4705
0.5000
0.4592
0.4786
149,592
-0.00(-0.29%)
Feb 18, 2020
0.4774
0.4946
0.4725
0.4800
93,292
-0.02(-3.52%)
Feb 14, 2020
0.4813
0.5100
0.4800
0.4975
62,300
+0.02(+3.62%)
Feb 13, 2020
0.4830
0.5100
0.4623
0.4801
64,823
-0.02(-4.31%)
Feb 12, 2020
0.5160
0.5360
0.5000
0.5017
77,303
-0.01(-1.34%)
Feb 11, 2020
0.5000
0.5300
0.4788
0.5085
117,638
+0.00(+0.20%)
Feb 10, 2020
0.5164
0.5456
0.4800
0.5075
100,055
+0.01(+2.53%)
Feb 07, 2020
0.5230
0.5255
0.4888
0.4950
124,700
+0.02(+3.49%)
Feb 06, 2020
0.4740
0.5003
0.4616
0.4783
107,138
+0.01(+1.29%)
Feb 05, 2020
0.5100
0.5198
0.4591
0.4722
82,380
+0.01(+1.55%)
Feb 04, 2020
0.4800
0.5298
0.4596
0.4650
117,884
-0.02(-5.06%)
Feb 03, 2020
0.5060
0.5100
0.4713
0.4898
104,752
-0.02(-3.96%)
Jan 31, 2020
0.4950
0.5334
0.4950
0.5100
132,700
-0.02(-3.77%)
Jan 30, 2020
0.4870
0.5333
0.4717
0.5300
224,019
+0.05(+10.16%)
Jan 29, 2020
0.4778
0.4900
0.4372
0.4811
206,769
+0.03(+7.39%)
Jan 28, 2020
0.4680
0.4680
0.4250
0.4480
80,970
+0.00(+0.40%)
Jan 27, 2020
0.4770
0.4770
0.4350
0.4462
319,564
-0.07(-13.36%)
Jan 24, 2020
0.5354
0.5400
0.4970
0.5150
149,800
-0.02(-4.24%)
Jan 23, 2020
0.4900
0.5500
0.4900
0.5378
132,588
+0.04(+7.56%)
Jan 22, 2020
0.6000
0.6000
0.4763
0.5000
606,919
-0.10(-16.67%)
Jan 21, 2020
0.6200
0.6200
0.5800
0.6000
258,268
-0.02(-3.75%)
Jan 17, 2020
0.6143
0.6528
0.5850
0.6234
141,600
+0.00(+0.55%)
Jan 16, 2020
0.6050
0.6308
0.5777
0.6200
220,475
+0.02(+2.62%)
Jan 15, 2020
0.5910
0.6393
0.5570
0.6042
371,062
+0.03(+5.74%)
Jan 14, 2020
0.5400
0.6460
0.5400
0.5714
298,741
-0.04(-6.33%)
Jan 13, 2020
0.6240
0.6800
0.5450
0.6100
743,101
+0.05(+9.42%)
Jan 10, 2020
0.8268
0.8330
0.5485
0.5575
2,510,300
-0.18(-24.66%)
Jan 09, 2020
0.5701
0.7800
0.5500
0.7400
2,141,821
+0.19(+34.55%)
Jan 08, 2020
0.4760
0.5525
0.4431
0.5500
853,014
+0.10(+22.22%)
Jan 07, 2020
0.4130
0.5408
0.3980
0.4500
1,261,844
+0.04(+10.84%)
Jan 06, 2020
0.4690
0.4690
0.3811
0.4060
380,481
-0.04(-9.78%)
Jan 03, 2020
0.3350
0.4600
0.3106
0.4500
1,126,600
+0.14(+46.96%)
Jan 02, 2020
0.3000
0.3062
0.2780
0.3062
195,979
+0.02(+7.44%)
Dec 31, 2019
0.2690
0.3000
0.2690
0.2850
207,000
+0.01(+3.94%)
Dec 30, 2019
0.2680
0.2900
0.2680
0.2742
180,969
-0.01(-4.63%)
Dec 27, 2019
0.2846
0.2961
0.2733
0.2875
231,800
+0.00(+0.03%)
Dec 26, 2019
0.2970
0.3000
0.2800
0.2874
133,366
-0.00(-1.17%)
Dec 24, 2019
0.2930
0.2960
0.2777
0.2908
120,500
-0.00(-1.09%)
Dec 23, 2019
0.2960
0.2960
0.2775
0.2940
127,572
+0.02(+5.87%)
Dec 20, 2019
0.2630
0.2959
0.2630
0.2777
153,000
-0.01(-2.15%)
Dec 19, 2019
0.2800
0.2838
0.2612
0.2838
196,083
+0.00(+1.54%)
Dec 18, 2019
0.2670
0.2915
0.2670
0.2795
217,658
-0.01(-3.62%)
Dec 17, 2019
0.2700
0.3020
0.2700
0.2900
397,399
+0.00(+0.00%)
Dec 16, 2019
0.3289
0.3329
0.2900
0.2900
228,132
-0.04(-11.83%)
Dec 13, 2019
0.2920
0.3316
0.2920
0.3289
148,500
+0.02(+6.10%)
Dec 12, 2019
0.3220
0.3360
0.3000
0.3100
149,563
-0.01(-3.61%)
Dec 11, 2019
0.3560
0.3560
0.3090
0.3216
315,077
-0.03(-8.11%)
Dec 10, 2019
0.3350
0.3619
0.3350
0.3500
66,062
-0.01(-2.78%)
Dec 09, 2019
0.3460
0.3724
0.3460
0.3600
112,118
-0.01(-1.37%)
Dec 06, 2019
0.3722
0.3822
0.3600
0.3650
70,700
-0.01(-1.35%)
Dec 05, 2019
0.3757
0.3894
0.3700
0.3700
23,546
+0.00(+0.00%)
Dec 04, 2019
0.3900
0.3970
0.3670
0.3700
83,966
-0.02(-5.13%)
Dec 03, 2019
0.3714
0.3908
0.3714
0.3900
88,092
-0.00(-0.86%)
Dec 02, 2019
0.3850
0.3980
0.3631
0.3934
46,774
+0.01(+1.44%)
Nov 29, 2019
0.3810
0.3958
0.3720
0.3878
54,100
-0.01(-3.36%)
Nov 27, 2019
0.3640
0.4013
0.3640
0.4013
77,900
+0.02(+5.05%)
Nov 26, 2019
0.3944
0.4100
0.3820
0.3820
134,754
-0.02(-5.68%)
Nov 25, 2019
0.3900
0.4050
0.3850
0.4050
234,411
+0.01(+3.58%)
Nov 22, 2019
0.3900
0.3968
0.3809
0.3910
103,900
+0.00(+0.26%)
Nov 21, 2019
0.3600
0.4088
0.3600
0.3900
135,594
+0.01(+3.15%)
Nov 20, 2019
0.3700
0.3900
0.3700
0.3781
125,837
+0.01(+2.19%)
Nov 19, 2019
0.3840
0.4138
0.3671
0.3700
160,356
-0.02(-5.13%)
Nov 18, 2019
0.3680
0.4100
0.3535
0.3900
251,994
+0.02(+6.06%)
Nov 15, 2019
0.3600
0.3761
0.3600
0.3677
103,700
-0.01(-2.72%)
Nov 14, 2019
0.3590
0.4075
0.3500
0.3780
152,183
+0.02(+5.00%)
Nov 13, 2019
0.3560
0.3853
0.3560
0.3600
60,071
-0.01(-2.70%)
Nov 12, 2019
0.3680
0.4000
0.3680
0.3700
136,203
-0.01(-2.63%)
Nov 11, 2019
0.3890
0.3900
0.3500
0.3800
96,395
-0.02(-5.00%)
Nov 08, 2019
0.3870
0.4057
0.3832
0.4000
73,000
+0.00(+0.30%)
Nov 07, 2019
0.4005
0.4220
0.3810
0.3988
186,542
-0.02(-4.98%)
Nov 06, 2019
0.4045
0.4197
0.3900
0.4197
78,179
+0.01(+2.99%)
Nov 05, 2019
0.4305
0.4310
0.3900
0.4075
140,662
+0.01(+3.14%)
Nov 04, 2019
0.3910
0.4240
0.3860
0.3951
97,764
+0.01(+1.31%)
Nov 01, 2019
0.4600
0.4700
0.3700
0.3900
161,200
-0.04(-9.20%)
Oct 31, 2019
0.4120
0.4500
0.4120
0.4295
37,519
+0.01(+2.26%)
Oct 30, 2019
0.4549
0.4660
0.4142
0.4200
141,326
-0.05(-10.64%)
Oct 29, 2019
0.4535
0.4829
0.4500
0.4700
66,892
+0.01(+2.17%)
Oct 28, 2019
0.4670
0.4800
0.4600
0.4600
34,436
-0.00(-0.69%)
Oct 25, 2019
0.4450
0.4980
0.4450
0.4632
92,700
+0.00(+0.96%)
Oct 24, 2019
0.4641
0.5010
0.4533
0.4588
58,044
-0.01(-1.23%)
Oct 23, 2019
0.4810
0.5115
0.4500
0.4645
79,304
-0.03(-5.40%)
Oct 22, 2019
0.5270
0.5280
0.4500
0.4910
166,768
-0.02(-3.73%)
Oct 21, 2019
0.4650
0.5267
0.4650
0.5100
260,636
+0.03(+5.52%)
Oct 18, 2019
0.4510
0.4900
0.4389
0.4833
187,300
+0.04(+9.10%)
Oct 17, 2019
0.4200
0.4595
0.4002
0.4430
160,979
+0.05(+11.45%)
Oct 16, 2019
0.3500
0.4486
0.3500
0.3975
163,154
-0.06(-13.00%)
Oct 15, 2019
0.3970
0.4572
0.3640
0.4569
211,667
+0.07(+17.15%)
Oct 14, 2019
0.3950
0.4099
0.3557
0.3900
94,811
+0.01(+2.63%)
Oct 11, 2019
0.3500
0.3800
0.3500
0.3800
190,600
+0.02(+5.56%)
Oct 10, 2019
0.3960
0.4000
0.3400
0.3600
258,081
-0.01(-2.44%)
Oct 09, 2019
0.4200
0.4528
0.3600
0.3690
274,188
-0.07(-16.14%)
Oct 08, 2019
0.4200
0.4750
0.4200
0.4400
169,285
-0.04(-7.56%)
Oct 07, 2019
0.4500
0.4762
0.4500
0.4760
115,774
+0.01(+1.54%)
Oct 04, 2019
0.4440
0.4698
0.4440
0.4688
94,000
-0.00(-0.45%)
Oct 03, 2019
0.4750
0.4807
0.4550
0.4709
104,799
-0.01(-1.98%)
Oct 02, 2019
0.4960
0.5174
0.4625
0.4804
304,528
-0.02(-4.61%)
Oct 01, 2019
0.5000
0.5174
0.4900
0.5036
72,574
-0.01(-1.18%)
Sep 30, 2019
0.4963
0.5139
0.4963
0.5096
77,193
+0.00(+0.69%)
Sep 27, 2019
0.5092
0.5315
0.5000
0.5061
66,900
+0.01(+1.22%)
Sep 26, 2019
0.5220
0.5220
0.4950
0.5000
56,179
-0.02(-2.99%)
Sep 25, 2019
0.5330
0.5330
0.4989
0.5154
48,708
-0.01(-2.52%)
Sep 24, 2019
0.5234
0.5389
0.5200
0.5287
76,647
+0.00(+0.13%)
Sep 23, 2019
0.5300
0.5980
0.5178
0.5280
371,279
+0.01(+2.31%)
Sep 20, 2019
0.5030
0.5292
0.5030
0.5161
56,200
+0.00(+0.70%)
Sep 19, 2019
0.5120
0.5367
0.5120
0.5125
97,564
-0.02(-3.48%)
Sep 18, 2019
0.5160
0.5500
0.5160
0.5310
48,745
+0.00(+0.19%)
Sep 17, 2019
0.5045
0.5400
0.5045
0.5300
50,536
+0.01(+2.47%)
Sep 16, 2019
0.5140
0.5519
0.5140
0.5172
45,490
-0.01(-1.92%)
Sep 13, 2019
0.5508
0.5800
0.5250
0.5273
104,500
-0.03(-5.81%)
Sep 12, 2019
0.5375
0.5726
0.5335
0.5598
36,533
-0.00(-0.29%)
Sep 11, 2019
0.5427
0.5698
0.5295
0.5614
76,031
+0.01(+2.71%)
Sep 10, 2019
0.5490
0.5724
0.5300
0.5466
76,689
-0.01(-2.34%)
Sep 09, 2019
0.6015
0.6015
0.5519
0.5597
64,056
+0.00(+0.13%)
Sep 06, 2019
0.5150
0.5700
0.5150
0.5590
53,700
+0.03(+5.47%)
Sep 05, 2019
0.5231
0.5770
0.5045
0.5300
148,355
+0.02(+3.92%)
Sep 04, 2019
0.4920
0.5233
0.4920
0.5100
83,740
+0.01(+2.00%)
Sep 03, 2019
0.5062
0.5203
0.4955
0.5000
109,716
-0.01(-1.22%)
Aug 30, 2019
0.5290
0.5381
0.5060
0.5062
83,000
-0.01(-2.65%)
Aug 29, 2019
0.4950
0.5257
0.4900
0.5200
111,941
+0.02(+4.00%)
Aug 28, 2019
0.5000
0.5340
0.4980
0.5000
117,335
-0.04(-7.65%)
Aug 27, 2019
0.5300
0.5466
0.4995
0.5414
226,214
+0.01(+1.05%)
Aug 26, 2019
0.5360
0.5563
0.5347
0.5358
57,252
-0.00(-0.04%)
Aug 23, 2019
0.5410
0.5706
0.5360
0.5360
103,200
-0.02(-3.44%)
Aug 22, 2019
0.5689
0.6000
0.5500
0.5551
97,600
-0.02(-4.18%)
Aug 21, 2019
0.5839
0.6280
0.5687
0.5793
55,743
-0.00(-0.63%)
Aug 20, 2019
0.5700
0.6002
0.5530
0.5830
70,999
-0.01(-1.79%)
Aug 19, 2019
0.5877
0.6028
0.5700
0.5936
51,881
+0.01(+2.34%)
Aug 16, 2019
0.5880
0.6433
0.5780
0.5800
46,900
-0.01(-0.96%)
Aug 15, 2019
0.6000
0.6150
0.5720
0.5856
117,511
-0.03(-5.24%)
Aug 14, 2019
0.5760
0.6190
0.5760
0.6180
129,651
+0.00(+0.37%)
Aug 13, 2019
0.5700
0.6157
0.5700
0.6157
44,850
-0.01(-1.14%)
Aug 12, 2019
0.5600
0.6550
0.5591
0.6228
212,273
+0.05(+9.61%)
Aug 09, 2019
0.5580
0.5798
0.5500
0.5682
61,500
+0.02(+3.31%)
Aug 08, 2019
0.5540
0.5697
0.5295
0.5500
92,231
-0.01(-1.38%)
Aug 07, 2019
0.5660
0.5733
0.5454
0.5577
50,643
-0.00(-0.75%)
Aug 06, 2019
0.5820
0.6200
0.5250
0.5619
258,801
-0.05(-7.96%)
Aug 05, 2019
0.5600
0.6619
0.5500
0.6105
108,497
-0.02(-3.43%)
Aug 02, 2019
0.6180
0.6610
0.6080
0.6322
62,500
-0.01(-1.22%)
Aug 01, 2019
0.6090
0.6553
0.6090
0.6400
85,826
-0.01(-0.78%)
Jul 31, 2019
0.6510
0.6780
0.6396
0.6450
138,861
-0.01(-0.92%)
Jul 30, 2019
0.6500
0.6634
0.6400
0.6510
96,657
+0.00(+0.76%)
Jul 29, 2019
0.6030
0.6870
0.5887
0.6461
287,405
+0.05(+8.50%)
Jul 26, 2019
0.6790
0.6790
0.5641
0.5955
332,400
-0.06(-8.90%)
Jul 25, 2019
0.8149
0.8149
0.6489
0.6537
718,712
-0.16(-20.07%)
Jul 24, 2019
0.4350
0.8649
0.4349
0.8178
2,325,985
+0.35(+73.82%)
Jul 23, 2019
0.5665
0.5870
0.4601
0.4705
1,225,211
-0.14(-22.58%)
Jul 22, 2019
0.6456
0.6720
0.5611
0.6077
574,803
-0.05(-7.64%)
Jul 19, 2019
0.6700
0.7070
0.6480
0.6580
614,300
-0.04(-6.00%)
Jul 18, 2019
0.7860
0.7860
0.6934
0.7000
279,633
-0.08(-9.68%)
Jul 17, 2019
0.7800
0.8042
0.7000
0.7750
360,954
-0.02(-1.90%)
Jul 16, 2019
0.8360
0.8556
0.7900
0.7900
120,737
-0.06(-6.84%)
Jul 15, 2019
0.7810
0.8710
0.7755
0.8480
204,974
-0.01(-0.82%)
Jul 12, 2019
0.8360
0.8747
0.8360
0.8550
127,600
-0.00(-0.14%)
Jul 11, 2019
0.8340
0.8700
0.8340
0.8562
91,230
+0.00(+0.02%)
Jul 10, 2019
0.8560
0.8800
0.8550
0.8560
53,083
-0.01(-1.42%)
Jul 09, 2019
0.8599
0.8776
0.8599
0.8683
51,032
-0.00(-0.06%)
Jul 08, 2019
0.8700
0.8800
0.8350
0.8688
75,878
-0.00(-0.09%)
Jul 05, 2019
0.8900
0.9080
0.8667
0.8696
27,800
-0.01(-0.73%)
Jul 03, 2019
0.8655
0.9000
0.8655
0.8760
24,000
+0.01(+1.21%)
Jul 02, 2019
0.8800
0.9027
0.8590
0.8655
38,499
-0.01(-1.66%)
Jul 01, 2019
0.8600
0.9389
0.8600
0.8801
59,333
+0.01(+1.00%)
Jun 28, 2019
0.8555
0.8870
0.8410
0.8714
112,100
-0.00(-0.41%)
Jun 27, 2019
0.8700
0.9007
0.8700
0.8750
39,738
+0.01(+0.57%)
Jun 26, 2019
0.8800
0.8924
0.8579
0.8700
42,957
+0.00(+0.00%)
Jun 25, 2019
0.8800
0.8955
0.8500
0.8700
73,220
-0.02(-1.69%)
Jun 24, 2019
0.9300
0.9676
0.8699
0.8850
72,677
-0.07(-6.99%)
Jun 21, 2019
0.8925
0.9769
0.8850
0.9515
72,200
-0.01(-1.25%)
Jun 20, 2019
0.9900
0.9900
0.9317
0.9635
100,839
-0.02(-2.52%)
Jun 19, 2019
0.9700
0.9998
0.9615
0.9884
113,318
+0.02(+1.82%)
Jun 18, 2019
0.9470
0.9900
0.9470
0.9707
131,776
+0.01(+1.11%)
Jun 17, 2019
0.8945
0.9750
0.8945
0.9600
191,737
+0.05(+5.49%)
Jun 14, 2019
0.8900
0.9164
0.8756
0.9100
72,800
+0.02(+1.79%)
Jun 13, 2019
0.8845
0.9000
0.8450
0.8940
141,392
+0.03(+3.95%)
Jun 12, 2019
0.8200
0.8600
0.8200
0.8600
117,149
+0.01(+0.67%)
Jun 11, 2019
0.8310
0.8624
0.8220
0.8543
74,123
+0.01(+1.70%)
Jun 10, 2019
0.8600
0.8600
0.8200
0.8400
138,116
-0.01(-0.59%)
Jun 07, 2019
0.8460
0.8690
0.8350
0.8450
79,700
-0.00(-0.54%)
Jun 06, 2019
0.8265
0.8565
0.8175
0.8496
97,049
+0.00(+0.46%)
Jun 05, 2019
0.8600
0.8641
0.8250
0.8457
47,942
+0.01(+1.18%)
Jun 04, 2019
0.8150
0.8681
0.8150
0.8358
47,765
+0.01(+1.73%)
Jun 03, 2019
0.8440
0.8690
0.8143
0.8216
164,375
-0.03(-3.34%)
May 31, 2019
0.8800
0.8856
0.8391
0.8500
177,100
-0.03(-2.93%)
May 30, 2019
0.8230
0.8757
0.8230
0.8757
138,923
+0.03(+3.02%)
May 29, 2019
0.8450
0.8774
0.8450
0.8500
236,870
+0.00(+0.27%)
May 28, 2019
0.8310
0.8927
0.8310
0.8477
98,207
-0.00(-0.53%)
May 24, 2019
0.8250
0.8700
0.8250
0.8522
67,800
-0.01(-0.91%)
May 23, 2019
0.8605
0.8716
0.8500
0.8600
82,054
-0.01(-1.60%)
May 22, 2019
0.8980
0.9000
0.8530
0.8740
71,801
-0.01(-1.59%)
May 21, 2019
0.8610
0.9000
0.8610
0.8881
95,384
+0.04(+4.48%)
May 20, 2019
0.8591
0.9089
0.8500
0.8500
114,209
-0.03(-3.41%)
May 17, 2019
0.8810
0.9120
0.8600
0.8800
290,800
-0.01(-1.01%)
May 16, 2019
0.8580
0.9090
0.8580
0.8890
65,551
-0.01(-0.88%)
May 15, 2019
0.8910
0.9026
0.8640
0.8969
107,926
+0.01(+0.78%)
May 14, 2019
0.8700
0.9100
0.8520
0.8900
55,145
+0.00(+0.03%)
May 13, 2019
0.8700
0.9170
0.8700
0.8897
186,870
-0.01(-1.14%)
May 10, 2019
0.9025
0.9301
0.8900
0.9000
87,000
-0.02(-1.99%)
May 09, 2019
0.9510
0.9523
0.8900
0.9183
121,540
-0.03(-3.34%)
May 08, 2019
0.8940
0.9600
0.8750
0.9500
107,990
+0.05(+5.79%)
May 07, 2019
0.8740
0.9400
0.8740
0.8980
115,841
-0.01(-1.32%)
May 06, 2019
0.9101
0.9632
0.8790
0.9100
225,909
-0.02(-2.15%)
May 03, 2019
0.9100
0.9339
0.8925
0.9300
89,000
+0.03(+2.90%)
May 02, 2019
0.9415
0.9605
0.8970
0.9038
206,555
-0.04(-4.08%)
May 01, 2019
0.8700
0.9585
0.8600
0.9422
275,097
+0.07(+8.30%)
Apr 30, 2019
0.8110
0.8850
0.8110
0.8700
532,328
-0.03(-2.96%)
Apr 29, 2019
0.9260
0.9730
0.8500
0.8965
934,672
-0.05(-5.63%)
Apr 26, 2019
1.006
1.030
0.9250
0.9500
1,370,200
-0.08(-7.77%)
Apr 25, 2019
1.010
1.090
1.010
1.030
67,917
-0.01(-1.44%)
Apr 24, 2019
1.035
1.075
1.030
1.045
113,842
-0.01(-0.48%)
Apr 23, 2019
1.070
1.100
1.040
1.050
141,524
-0.01(-0.90%)
Apr 22, 2019
1.080
1.115
1.040
1.060
107,851
-0.02(-1.90%)
Apr 18, 2019
1.080
1.100
1.060
1.080
154,100
+0.01(+0.47%)
Apr 17, 2019
1.110
1.150
1.070
1.075
202,620
+0.02(+2.38%)
Apr 16, 2019
1.045
1.080
1.045
1.050
85,846
+0.00(+0.00%)
Apr 15, 2019
1.077
1.090
1.030
1.050
75,784
-0.03(-2.78%)
Apr 12, 2019
1.040
1.080
1.040
1.080
85,000
+0.01(+0.93%)
Apr 11, 2019
1.069
1.075
1.025
1.070
126,775
+0.03(+2.88%)
Apr 10, 2019
1.046
1.090
1.040
1.040
107,493
+0.00(+0.00%)
Apr 09, 2019
1.090
1.090
1.040
1.040
66,605
-0.03(-2.80%)
Apr 08, 2019
1.052
1.070
1.035
1.070
114,816
+0.00(+0.00%)
Apr 05, 2019
1.090
1.090
1.050
1.070
82,800
-0.01(-0.83%)
Apr 04, 2019
1.130
1.130
1.050
1.079
101,867
-0.01(-1.01%)
Apr 03, 2019
1.121
1.150
1.080
1.090
104,350
-0.02(-1.70%)
Apr 02, 2019
1.106
1.130
1.078
1.109
101,141
+0.01(+0.81%)
Apr 01, 2019
1.060
1.110
1.060
1.100
131,005
+0.04(+3.77%)
Mar 29, 2019
1.090
1.120
1.060
1.060
72,500
-0.04(-3.64%)
Mar 28, 2019
1.102
1.110
1.060
1.100
98,422
-0.00(-0.18%)
Mar 27, 2019
1.060
1.120
1.060
1.102
66,375
+0.04(+3.96%)
Mar 26, 2019
1.090
1.090
1.040
1.060
92,110
+0.00(+0.00%)
Mar 25, 2019
1.030
1.090
1.030
1.060
88,078
-0.02(-1.94%)
Mar 22, 2019
1.070
1.100
1.050
1.081
84,500
-0.02(-1.73%)
Mar 21, 2019
1.100
1.100
1.060
1.100
115,849
+0.01(+0.92%)
Mar 20, 2019
1.140
1.140
1.070
1.090
115,653
-0.02(-1.95%)
Mar 19, 2019
1.090
1.140
1.090
1.112
189,867
+0.01(+1.06%)
Mar 18, 2019
1.180
1.200
1.100
1.100
329,635
-0.08(-6.78%)
Mar 15, 2019
1.200
1.200
1.130
1.180
290,700
+0.06(+5.36%)
Mar 14, 2019
1.030
1.130
1.030
1.120
519,420
+0.09(+8.74%)
Mar 13, 2019
1.090
1.090
1.020
1.030
258,416
-0.03(-2.70%)
Mar 12, 2019
1.041
1.080
1.010
1.059
258,910
-0.00(-0.13%)
Mar 11, 2019
1.130
1.130
1.060
1.060
225,711
-0.05(-4.50%)
Mar 08, 2019
1.140
1.148
1.080
1.110
202,900
-0.03(-2.63%)
Mar 07, 2019
1.150
1.160
1.140
1.140
84,211
-0.01(-0.87%)
Mar 06, 2019
1.150
1.170
1.150
1.150
110,940
-0.01(-0.86%)
Mar 05, 2019
1.170
1.200
1.160
1.160
67,328
+0.00(+0.00%)
Mar 04, 2019
1.210
1.210
1.150
1.160
155,340
-0.04(-3.34%)
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.