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
Emerald Health Therapeutics Inc
(OP:
EMHTF
)
0.0405
UNCHANGED
Last Price
Updated: 3:42 PM EST, Nov 11, 2022
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, 2020
0.1300
0.1674
0.1166
0.1228
394,124
-0.01(-4.14%)
Apr 29, 2020
0.1300
0.1379
0.1200
0.1281
568,690
+0.01(+6.48%)
Apr 28, 2020
0.1346
0.1346
0.1130
0.1203
176,818
+0.00(+0.25%)
Apr 27, 2020
0.1320
0.1320
0.1081
0.1200
454,483
+0.00(+4.35%)
Apr 24, 2020
0.1050
0.1189
0.1050
0.1150
326,900
+0.01(+4.55%)
Apr 23, 2020
0.1165
0.1200
0.1100
0.1100
164,758
-0.01(-4.35%)
Apr 22, 2020
0.1060
0.1200
0.1060
0.1150
113,082
+0.00(+0.00%)
Apr 21, 2020
0.1063
0.1160
0.1063
0.1150
107,011
+0.01(+6.09%)
Apr 20, 2020
0.1080
0.1300
0.1060
0.1084
345,186
-0.01(-9.67%)
Apr 17, 2020
0.1075
0.1200
0.1075
0.1200
161,200
+0.00(+3.72%)
Apr 16, 2020
0.1310
0.1310
0.1112
0.1157
163,073
-0.00(-3.58%)
Apr 15, 2020
0.1300
0.1300
0.1120
0.1200
159,969
+0.00(+1.18%)
Apr 14, 2020
0.1168
0.1262
0.1135
0.1186
229,611
+0.00(+1.89%)
Apr 13, 2020
0.1233
0.1420
0.1145
0.1164
265,519
-0.01(-5.60%)
Apr 09, 2020
0.1452
0.1452
0.1070
0.1233
560,500
+0.01(+6.94%)
Apr 08, 2020
0.1130
0.1191
0.1030
0.1153
430,409
-0.00(-0.69%)
Apr 07, 2020
0.1113
0.1290
0.1100
0.1161
165,531
+0.00(+1.40%)
Apr 06, 2020
0.1123
0.1202
0.1077
0.1145
339,711
+0.00(+2.05%)
Apr 03, 2020
0.1030
0.1165
0.1030
0.1122
184,600
+0.01(+11.09%)
Apr 02, 2020
0.1631
0.1631
0.1010
0.1010
794,155
-0.01(-11.56%)
Apr 01, 2020
0.1400
0.1840
0.1141
0.1142
596,507
-0.03(-18.43%)
Mar 31, 2020
0.1481
0.1680
0.1400
0.1400
662,251
-0.01(-5.15%)
Mar 30, 2020
0.1672
0.1672
0.1341
0.1476
235,227
+0.01(+4.02%)
Mar 27, 2020
0.1195
0.1540
0.1195
0.1419
642,500
+0.02(+11.91%)
Mar 26, 2020
0.1150
0.1500
0.1030
0.1268
611,574
+0.02(+13.52%)
Mar 25, 2020
0.1404
0.1449
0.1050
0.1117
219,543
-0.00(-2.19%)
Mar 24, 2020
0.1404
0.1476
0.1090
0.1142
1,009,247
+0.00(+1.06%)
Mar 23, 2020
0.1140
0.1190
0.0950
0.1130
160,166
-0.00(-0.53%)
Mar 20, 2020
0.1000
0.1265
0.0840
0.1136
271,600
+0.01(+9.76%)
Mar 19, 2020
0.1160
0.1320
0.0700
0.1035
664,625
+0.02(+28.25%)
Mar 18, 2020
0.1191
0.1225
0.0807
0.0807
739,631
-0.04(-30.49%)
Mar 17, 2020
0.1040
0.1225
0.1023
0.1161
179,340
+0.00(+3.85%)
Mar 16, 2020
0.1268
0.1400
0.0990
0.1118
366,154
-0.01(-11.55%)
Mar 13, 2020
0.0900
0.1501
0.0900
0.1264
407,000
+0.02(+17.25%)
Mar 12, 2020
0.0900
0.1527
0.0900
0.1078
417,474
-0.02(-13.27%)
Mar 11, 2020
0.1431
0.1470
0.1240
0.1243
245,386
-0.02(-14.28%)
Mar 10, 2020
0.1500
0.1552
0.1360
0.1450
222,648
-0.00(-1.96%)
Mar 09, 2020
0.1500
0.1810
0.1334
0.1479
318,808
-0.01(-4.58%)
Mar 06, 2020
0.1700
0.1800
0.1500
0.1550
183,500
-0.02(-8.98%)
Mar 05, 2020
0.1890
0.2045
0.1623
0.1703
256,522
-0.02(-9.37%)
Mar 04, 2020
0.1999
0.2090
0.1709
0.1879
177,128
-0.00(-0.53%)
Mar 03, 2020
0.1854
0.2167
0.1570
0.1889
973,208
+0.04(+25.93%)
Mar 02, 2020
0.1300
0.1859
0.1300
0.1500
289,468
+0.01(+8.46%)
Feb 28, 2020
0.1493
0.1758
0.1202
0.1383
477,100
-0.02(-9.90%)
Feb 27, 2020
0.1510
0.1765
0.1450
0.1535
448,467
-0.01(-6.97%)
Feb 26, 2020
0.1600
0.1700
0.1530
0.1650
433,293
+0.01(+3.13%)
Feb 25, 2020
0.1676
0.1676
0.1600
0.1600
291,565
-0.00(-0.62%)
Feb 24, 2020
0.1640
0.1782
0.1610
0.1610
550,083
-0.02(-10.01%)
Feb 21, 2020
0.1710
0.1797
0.1680
0.1789
381,700
-0.00(-0.22%)
Feb 20, 2020
0.1700
0.1826
0.1655
0.1793
240,738
+0.01(+6.66%)
Feb 19, 2020
0.1624
0.1872
0.1600
0.1681
268,782
+0.00(+1.69%)
Feb 18, 2020
0.1640
0.1833
0.1561
0.1653
534,535
+0.01(+3.12%)
Feb 14, 2020
0.2000
0.2061
0.1603
0.1603
649,200
-0.03(-16.86%)
Feb 13, 2020
0.2000
0.2050
0.1904
0.1928
203,910
-0.01(-4.79%)
Feb 12, 2020
0.2040
0.2125
0.1911
0.2025
227,336
-0.00(-0.25%)
Feb 11, 2020
0.2000
0.2145
0.1902
0.2030
307,868
+0.00(+0.10%)
Feb 10, 2020
0.2010
0.2200
0.2000
0.2028
383,462
-0.01(-5.94%)
Feb 07, 2020
0.2078
0.2239
0.2078
0.2156
342,800
-0.00(-1.28%)
Feb 06, 2020
0.2170
0.2270
0.2121
0.2184
455,143
-0.00(-0.27%)
Feb 05, 2020
0.2167
0.2443
0.2100
0.2190
376,411
-0.01(-2.49%)
Feb 04, 2020
0.2151
0.2347
0.2151
0.2246
230,441
-0.00(-0.97%)
Feb 03, 2020
0.2200
0.2335
0.2200
0.2268
88,795
-0.01(-2.95%)
Jan 31, 2020
0.2264
0.2500
0.2240
0.2337
133,900
+0.01(+3.22%)
Jan 30, 2020
0.2838
0.2838
0.2200
0.2264
155,176
+0.00(+0.53%)
Jan 29, 2020
0.2443
0.2498
0.2250
0.2252
158,192
-0.01(-5.02%)
Jan 28, 2020
0.2340
0.2910
0.2300
0.2371
229,688
+0.00(+0.17%)
Jan 27, 2020
0.2380
0.2910
0.2320
0.2367
421,087
-0.01(-5.70%)
Jan 24, 2020
0.2700
0.2700
0.2500
0.2510
392,300
-0.01(-3.83%)
Jan 23, 2020
0.2630
0.2800
0.2600
0.2610
328,824
-0.01(-5.09%)
Jan 22, 2020
0.2600
0.2959
0.2575
0.2750
198,823
+0.01(+2.23%)
Jan 21, 2020
0.2674
0.2800
0.2600
0.2690
435,682
+0.01(+2.59%)
Jan 17, 2020
0.2500
0.2700
0.2472
0.2622
838,500
+0.01(+4.88%)
Jan 16, 2020
0.2800
0.3027
0.2463
0.2500
1,836,370
-0.02(-8.19%)
Jan 15, 2020
0.2380
0.3241
0.2310
0.2723
713,611
+0.03(+13.46%)
Jan 14, 2020
0.2431
0.2700
0.2360
0.2400
422,743
-0.01(-5.66%)
Jan 13, 2020
0.2500
0.2596
0.2350
0.2544
256,444
+0.01(+2.29%)
Jan 10, 2020
0.2800
0.2800
0.2431
0.2487
267,900
-0.01(-4.12%)
Jan 09, 2020
0.2500
0.3167
0.2417
0.2594
270,455
+0.01(+3.76%)
Jan 08, 2020
0.2500
0.2559
0.2300
0.2500
235,778
+0.01(+3.31%)
Jan 07, 2020
0.2360
0.2500
0.2331
0.2420
212,122
+0.00(+0.83%)
Jan 06, 2020
0.2480
0.2600
0.2330
0.2400
288,786
-0.00(-1.07%)
Jan 03, 2020
0.2496
0.2496
0.2335
0.2426
158,100
+0.00(+0.25%)
Jan 02, 2020
0.2453
0.2561
0.2380
0.2420
332,915
+0.00(+0.33%)
Dec 31, 2019
0.2466
0.2510
0.2280
0.2412
568,000
-0.00(-0.74%)
Dec 30, 2019
0.2500
0.2585
0.2300
0.2430
497,999
-0.01(-5.12%)
Dec 27, 2019
0.2800
0.3100
0.2500
0.2561
481,300
-0.03(-9.18%)
Dec 26, 2019
0.2531
0.3100
0.2531
0.2820
486,886
+0.02(+9.09%)
Dec 24, 2019
0.2550
0.2671
0.2500
0.2585
283,400
+0.01(+2.38%)
Dec 23, 2019
0.2400
0.2757
0.2400
0.2525
683,779
+0.01(+5.16%)
Dec 20, 2019
0.2140
0.2800
0.2140
0.2401
453,000
+0.02(+8.69%)
Dec 19, 2019
0.2078
0.2261
0.2056
0.2209
600,601
+0.01(+5.19%)
Dec 18, 2019
0.2190
0.2363
0.2100
0.2100
396,904
-0.02(-8.58%)
Dec 17, 2019
0.2410
0.2600
0.2230
0.2297
505,143
-0.02(-6.24%)
Dec 16, 2019
0.3288
0.3288
0.2389
0.2450
799,083
-0.04(-14.04%)
Dec 13, 2019
0.2200
0.2900
0.2155
0.2850
1,249,900
+0.07(+32.56%)
Dec 12, 2019
0.2200
0.2260
0.2000
0.2150
474,672
-0.00(-1.19%)
Dec 11, 2019
0.2162
0.2297
0.2100
0.2176
394,020
-0.01(-3.29%)
Dec 10, 2019
0.2397
0.2751
0.2211
0.2250
431,904
-0.01(-6.13%)
Dec 09, 2019
0.2310
0.2725
0.2244
0.2397
525,498
-0.00(-0.12%)
Dec 06, 2019
0.2514
0.2634
0.2269
0.2400
558,100
-0.01(-4.00%)
Dec 05, 2019
0.2510
0.2773
0.2328
0.2500
556,067
-0.01(-2.19%)
Dec 04, 2019
0.2825
0.2900
0.2551
0.2556
289,027
-0.02(-6.44%)
Dec 03, 2019
0.3250
0.3250
0.2501
0.2732
1,301,531
-0.03(-11.15%)
Dec 02, 2019
0.3159
0.3189
0.3000
0.3075
288,964
-0.01(-3.61%)
Nov 29, 2019
0.3250
0.3300
0.3051
0.3190
89,200
-0.01(-1.76%)
Nov 27, 2019
0.2900
0.3307
0.2900
0.3247
217,200
+0.02(+8.23%)
Nov 26, 2019
0.3137
0.3137
0.2989
0.3000
512,497
-0.02(-4.76%)
Nov 25, 2019
0.3200
0.3400
0.3100
0.3150
383,888
-0.01(-4.11%)
Nov 22, 2019
0.3900
0.4683
0.3285
0.3285
431,200
-0.05(-13.55%)
Nov 21, 2019
0.3450
0.4099
0.3450
0.3800
1,284,365
+0.04(+10.47%)
Nov 20, 2019
0.3120
0.3700
0.3120
0.3440
698,172
+0.02(+7.50%)
Nov 19, 2019
0.3050
0.3330
0.2910
0.3200
596,286
+0.02(+5.54%)
Nov 18, 2019
0.3700
0.3794
0.2866
0.3032
1,237,302
-0.07(-18.05%)
Nov 15, 2019
0.4429
0.4429
0.3557
0.3700
789,800
-0.04(-10.30%)
Nov 14, 2019
0.4476
0.4500
0.3976
0.4125
470,387
-0.04(-8.33%)
Nov 13, 2019
0.4875
0.5333
0.4327
0.4500
549,652
-0.05(-10.00%)
Nov 12, 2019
0.5985
0.5985
0.4980
0.5000
217,355
-0.02(-3.85%)
Nov 11, 2019
0.5130
0.5750
0.5100
0.5200
210,993
-0.05(-8.95%)
Nov 08, 2019
0.5300
0.5937
0.5020
0.5711
158,500
+0.06(+11.52%)
Nov 07, 2019
0.5500
0.5609
0.5000
0.5121
291,040
-0.03(-5.92%)
Nov 06, 2019
0.6022
0.6022
0.5424
0.5443
196,698
-0.05(-7.75%)
Nov 05, 2019
0.6332
0.6400
0.5800
0.5900
239,622
-0.02(-3.75%)
Nov 04, 2019
0.6900
0.6900
0.6100
0.6130
235,492
-0.03(-4.22%)
Nov 01, 2019
0.6106
0.6766
0.6106
0.6400
566,400
+0.02(+3.23%)
Oct 31, 2019
0.5900
0.6361
0.5900
0.6200
114,678
+0.04(+6.80%)
Oct 30, 2019
0.5710
0.6099
0.5710
0.5805
163,299
-0.01(-2.44%)
Oct 29, 2019
0.6639
0.6720
0.5950
0.5950
357,264
-0.07(-10.38%)
Oct 28, 2019
0.6850
0.6950
0.6400
0.6639
192,154
-0.02(-2.80%)
Oct 25, 2019
0.7050
0.7081
0.6664
0.6830
157,900
-0.02(-2.43%)
Oct 24, 2019
0.7715
0.7715
0.6657
0.7000
92,643
-0.01(-0.85%)
Oct 23, 2019
0.6640
0.7889
0.6640
0.7060
123,044
+0.01(+2.08%)
Oct 22, 2019
0.7393
0.8100
0.6736
0.6916
189,304
-0.02(-2.95%)
Oct 21, 2019
0.6885
0.7800
0.6586
0.7126
159,448
+0.01(+1.80%)
Oct 18, 2019
0.7780
0.8715
0.7000
0.7000
222,600
-0.06(-7.53%)
Oct 17, 2019
0.6680
0.7687
0.6680
0.7570
339,703
+0.09(+13.14%)
Oct 16, 2019
0.6373
0.6800
0.5700
0.6691
484,753
+0.04(+7.07%)
Oct 15, 2019
0.7600
0.7600
0.6249
0.6249
405,072
-0.12(-15.57%)
Oct 14, 2019
0.7648
0.7950
0.7000
0.7401
186,092
-0.02(-2.55%)
Oct 11, 2019
0.7695
0.8902
0.7500
0.7595
243,600
-0.02(-2.63%)
Oct 10, 2019
0.9020
0.9330
0.7707
0.7800
293,210
-0.12(-13.81%)
Oct 09, 2019
0.9140
0.9758
0.8980
0.9050
186,630
-0.04(-4.74%)
Oct 08, 2019
1.000
1.020
0.9460
0.9500
167,701
-0.04(-3.65%)
Oct 07, 2019
1.020
1.050
0.9800
0.9860
199,091
+0.03(+2.71%)
Oct 04, 2019
1.075
1.120
0.9500
0.9600
208,400
-0.01(-1.42%)
Oct 03, 2019
0.9570
0.9779
0.9200
0.9738
127,255
+0.02(+2.46%)
Oct 02, 2019
0.8820
0.9800
0.8091
0.9504
359,250
+0.03(+2.72%)
Oct 01, 2019
0.9990
0.9990
0.9000
0.9252
612,111
-0.05(-5.21%)
Sep 30, 2019
1.060
1.105
0.9221
0.9761
595,892
-0.12(-10.81%)
Sep 27, 2019
1.170
1.170
1.076
1.094
315,900
-0.07(-5.66%)
Sep 26, 2019
1.200
1.225
1.140
1.160
149,509
-0.02(-2.09%)
Sep 25, 2019
1.165
1.220
1.140
1.185
372,267
-0.03(-2.49%)
Sep 24, 2019
1.160
1.230
1.160
1.215
155,412
+0.02(+1.25%)
Sep 23, 2019
1.190
1.230
1.180
1.200
219,596
-0.02(-1.80%)
Sep 20, 2019
1.208
1.240
1.190
1.222
265,800
+0.02(+1.66%)
Sep 19, 2019
1.210
1.245
1.170
1.202
300,646
-0.03(-2.51%)
Sep 18, 2019
1.190
1.310
1.190
1.233
100,242
-0.00(-0.22%)
Sep 17, 2019
1.277
1.300
1.220
1.236
271,500
-0.04(-3.35%)
Sep 16, 2019
1.310
1.350
1.270
1.278
231,055
-0.05(-3.87%)
Sep 13, 2019
1.332
1.365
1.290
1.330
114,100
-0.00(-0.01%)
Sep 12, 2019
1.330
1.400
1.310
1.330
165,785
-0.05(-3.96%)
Sep 11, 2019
1.510
1.510
1.368
1.385
237,987
-0.02(-1.77%)
Sep 10, 2019
1.394
1.424
1.340
1.410
121,090
+0.02(+1.44%)
Sep 09, 2019
1.500
1.530
1.390
1.390
354,457
-0.05(-3.47%)
Sep 06, 2019
1.390
1.460
1.390
1.440
333,900
+0.05(+3.60%)
Sep 05, 2019
1.470
1.490
1.330
1.390
264,734
+0.06(+4.17%)
Sep 04, 2019
1.320
1.468
1.290
1.334
228,362
+0.00(+0.32%)
Sep 03, 2019
1.340
1.350
1.270
1.330
329,392
-0.01(-0.75%)
Aug 30, 2019
1.440
1.440
1.319
1.340
195,200
-0.03(-2.19%)
Aug 29, 2019
1.425
1.460
1.340
1.370
247,911
-0.06(-4.20%)
Aug 28, 2019
1.275
1.438
1.250
1.430
423,777
+0.09(+6.72%)
Aug 27, 2019
1.380
1.570
1.339
1.340
222,943
-0.07(-4.93%)
Aug 26, 2019
1.650
1.650
1.400
1.409
337,437
-0.06(-4.12%)
Aug 23, 2019
1.510
1.565
1.410
1.470
206,900
-0.04(-2.51%)
Aug 22, 2019
1.487
1.600
1.480
1.508
147,864
+0.01(+0.90%)
Aug 21, 2019
1.540
1.540
1.460
1.494
239,321
-0.03(-1.69%)
Aug 20, 2019
1.561
1.561
1.480
1.520
104,007
+0.01(+0.66%)
Aug 19, 2019
1.550
1.590
1.500
1.510
130,006
-0.03(-1.95%)
Aug 16, 2019
1.480
1.540
1.480
1.540
154,100
+0.06(+4.33%)
Aug 15, 2019
1.530
1.690
1.444
1.476
249,386
-0.08(-5.38%)
Aug 14, 2019
1.680
1.770
1.550
1.560
477,119
-0.16(-9.30%)
Aug 13, 2019
1.470
1.723
1.470
1.720
574,730
+0.30(+21.41%)
Aug 12, 2019
1.458
1.515
1.407
1.417
292,313
+0.01(+0.48%)
Aug 09, 2019
1.580
1.615
1.380
1.410
251,500
-0.14(-9.03%)
Aug 08, 2019
1.575
1.680
1.540
1.550
146,101
-0.04(-2.27%)
Aug 07, 2019
1.650
1.660
1.540
1.586
209,654
-0.02(-1.49%)
Aug 06, 2019
1.700
2.003
1.600
1.610
418,304
-0.15(-8.52%)
Aug 05, 2019
1.755
1.790
1.700
1.760
198,497
-0.01(-0.56%)
Aug 02, 2019
1.590
1.770
1.590
1.770
194,700
+0.18(+11.32%)
Aug 01, 2019
1.575
1.650
1.550
1.590
137,980
+0.02(+1.27%)
Jul 31, 2019
1.530
1.640
1.510
1.570
216,822
+0.04(+2.62%)
Jul 30, 2019
1.450
1.625
1.450
1.530
79,028
+0.02(+1.25%)
Jul 29, 2019
1.480
1.570
1.450
1.511
166,768
+0.00(+0.07%)
Jul 26, 2019
1.590
1.590
1.460
1.510
129,300
+0.01(+0.94%)
Jul 25, 2019
1.430
1.570
1.430
1.496
255,022
+0.03(+2.40%)
Jul 24, 2019
1.480
1.503
1.450
1.461
229,527
-0.04(-2.60%)
Jul 23, 2019
1.560
1.594
1.480
1.500
401,669
-0.09(-5.66%)
Jul 22, 2019
1.650
1.730
1.550
1.590
264,584
-0.05(-3.05%)
Jul 19, 2019
1.700
1.710
1.627
1.640
194,800
-0.05(-3.02%)
Jul 18, 2019
1.860
1.888
1.670
1.691
176,943
-0.08(-4.46%)
Jul 17, 2019
1.730
1.794
1.720
1.770
167,721
+0.03(+1.72%)
Jul 16, 2019
1.670
1.760
1.650
1.740
201,960
+0.07(+4.07%)
Jul 15, 2019
1.690
1.790
1.670
1.672
270,161
-0.03(-1.65%)
Jul 12, 2019
1.660
1.755
1.630
1.700
331,800
+0.00(+0.00%)
Jul 11, 2019
1.740
1.850
1.700
1.700
237,829
-0.07(-3.95%)
Jul 10, 2019
1.810
1.835
1.740
1.770
169,979
-0.01(-0.35%)
Jul 09, 2019
1.800
1.900
1.750
1.776
209,151
-0.04(-2.40%)
Jul 08, 2019
1.850
1.900
1.800
1.820
170,630
-0.03(-1.62%)
Jul 05, 2019
1.820
1.895
1.790
1.850
123,700
+0.03(+1.65%)
Jul 03, 2019
1.740
1.820
1.730
1.820
209,300
+0.02(+1.11%)
Jul 02, 2019
1.845
1.900
1.750
1.800
208,192
-0.04(-2.17%)
Jul 01, 2019
1.860
1.870
1.840
1.840
106,319
+0.00(+0.00%)
Jun 28, 2019
1.855
1.950
1.820
1.840
165,300
+0.01(+0.55%)
Jun 27, 2019
1.765
1.900
1.730
1.830
281,913
+0.06(+3.39%)
Jun 26, 2019
1.800
1.830
1.730
1.770
229,419
-0.03(-1.67%)
Jun 25, 2019
1.780
1.880
1.670
1.800
684,514
-0.05(-2.70%)
Jun 24, 2019
2.000
2.031
1.770
1.850
352,002
-0.15(-7.50%)
Jun 21, 2019
2.050
2.090
1.950
2.000
269,100
-0.09(-4.24%)
Jun 20, 2019
2.000
2.090
1.950
2.088
207,406
+0.09(+4.55%)
Jun 19, 2019
1.990
2.070
1.970
1.998
272,770
-0.07(-3.49%)
Jun 18, 2019
2.110
2.220
2.050
2.070
364,990
+0.07(+3.50%)
Jun 17, 2019
2.140
2.225
2.000
2.000
281,171
-0.14(-6.54%)
Jun 14, 2019
2.240
2.260
2.100
2.140
272,300
-0.12(-5.31%)
Jun 13, 2019
2.260
2.410
2.240
2.260
164,088
-0.01(-0.44%)
Jun 12, 2019
2.200
2.305
2.200
2.270
112,253
+0.02(+0.89%)
Jun 11, 2019
2.345
2.375
2.200
2.250
410,436
-0.12(-5.06%)
Jun 10, 2019
2.430
2.500
2.340
2.370
231,885
-0.06(-2.47%)
Jun 07, 2019
2.395
2.490
2.390
2.430
112,000
+0.00(+0.00%)
Jun 06, 2019
2.440
2.500
2.378
2.430
168,264
-0.03(-1.22%)
Jun 05, 2019
2.600
2.720
2.410
2.460
135,516
-0.05(-1.92%)
Jun 04, 2019
2.290
2.550
2.290
2.508
451,805
+0.15(+6.28%)
Jun 03, 2019
2.500
2.607
2.338
2.360
430,624
-0.21(-8.17%)
May 31, 2019
2.745
2.820
2.520
2.570
315,800
-0.19(-6.75%)
May 30, 2019
2.745
2.900
2.745
2.756
115,197
-0.04(-1.53%)
May 29, 2019
2.745
2.820
2.730
2.799
119,925
+0.01(+0.18%)
May 28, 2019
2.770
2.860
2.751
2.794
159,782
-0.02(-0.86%)
May 24, 2019
2.750
2.830
2.740
2.818
315,800
+0.10(+3.60%)
May 23, 2019
2.725
2.750
2.684
2.720
117,160
-0.06(-2.16%)
May 22, 2019
2.770
2.780
2.700
2.780
113,355
+0.05(+1.83%)
May 21, 2019
2.800
2.800
2.710
2.730
135,727
-0.05(-1.80%)
May 20, 2019
2.790
2.840
2.740
2.780
182,500
+0.03(+1.09%)
May 17, 2019
2.650
2.750
2.650
2.750
138,300
+0.04(+1.45%)
May 16, 2019
2.740
2.770
2.680
2.711
190,138
-0.03(-1.07%)
May 15, 2019
2.705
2.860
2.648
2.740
149,413
+0.03(+1.26%)
May 14, 2019
2.685
2.810
2.680
2.706
149,074
+0.03(+0.97%)
May 13, 2019
2.600
2.840
2.582
2.680
207,810
-0.15(-5.30%)
May 10, 2019
2.600
2.830
2.550
2.830
206,800
+0.23(+8.85%)
May 09, 2019
2.716
2.750
2.580
2.600
208,870
-0.10(-3.72%)
May 08, 2019
2.700
2.768
2.590
2.700
152,407
+0.11(+4.27%)
May 07, 2019
2.475
2.665
2.450
2.590
229,207
+0.04(+1.48%)
May 06, 2019
2.650
2.650
2.470
2.552
348,403
-0.11(-4.06%)
May 03, 2019
2.650
2.713
2.645
2.660
229,500
-0.05(-1.85%)
May 02, 2019
2.830
2.850
2.590
2.710
320,314
-0.13(-4.68%)
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.