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
Body and Mind Inc
(CSE:
BAMM
)
0.1000
UNCHANGED
Official Closing Price
Updated: 2:56 PM EDT, May 15, 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 (%)
Apr 30, 2020
0.6500
0.6500
0.6300
0.6500
41,804
-0.02(-2.99%)
Apr 29, 2020
0.7100
0.7100
0.6500
0.6700
104,740
-0.02(-2.90%)
Apr 28, 2020
0.6800
0.7000
0.6300
0.6900
81,435
+0.02(+2.99%)
Apr 27, 2020
0.7000
0.7100
0.6400
0.6700
111,277
+0.00(+0.00%)
Apr 24, 2020
0.6700
0.6800
0.5900
0.6700
286,189
+0.01(+1.52%)
Apr 23, 2020
0.7100
0.7200
0.6500
0.6600
249,602
+0.00(+0.00%)
Apr 22, 2020
0.5500
0.7000
0.5500
0.6600
300,939
+0.12(+22.22%)
Apr 21, 2020
0.4500
0.5900
0.4450
0.5400
330,438
+0.09(+20.00%)
Apr 20, 2020
0.4300
0.4500
0.4250
0.4500
94,957
+0.04(+8.43%)
Apr 17, 2020
0.3650
0.4350
0.3650
0.4150
213,160
+0.06(+16.90%)
Apr 16, 2020
0.3150
0.3550
0.3150
0.3550
165,111
+0.05(+16.39%)
Apr 15, 2020
0.3000
0.3150
0.3000
0.3050
72,141
+0.01(+1.67%)
Apr 14, 2020
0.2850
0.3000
0.2850
0.3000
33,889
+0.00(+0.00%)
Apr 13, 2020
0.2950
0.3150
0.2800
0.3000
70,188
+0.02(+9.09%)
Apr 09, 2020
0.2750
0.2750
0.2750
0
-0.01(-5.17%)
Apr 08, 2020
0.2800
0.2900
0.2750
0.2900
13,500
+0.00(+0.00%)
Apr 07, 2020
0.2800
0.2900
0.2750
0.2900
61,367
+0.01(+1.75%)
Apr 06, 2020
0.2900
0.3000
0.2450
0.2850
189,153
+0.02(+9.62%)
Apr 03, 2020
0.3000
0.3000
0.2600
0.2600
14,647
+0.00(+0.00%)
Apr 02, 2020
0.2500
0.2600
0.2500
0.2600
90,777
+0.01(+1.96%)
Apr 01, 2020
0.2600
0.2900
0.2550
0.2550
121,023
-0.02(-7.27%)
Mar 31, 2020
0.3100
0.3300
0.2750
0.2750
291,189
-0.05(-15.38%)
Mar 30, 2020
0.3000
0.3300
0.2900
0.3250
192,170
+0.04(+12.07%)
Mar 27, 2020
0.3000
0.3100
0.2900
0.2900
151,618
-0.02(-4.92%)
Mar 26, 2020
0.2950
0.3150
0.2950
0.3050
84,410
+0.02(+7.02%)
Mar 25, 2020
0.2800
0.3100
0.2500
0.2850
143,700
+0.02(+9.62%)
Mar 24, 2020
0.2850
0.2900
0.2550
0.2600
69,060
+0.02(+8.33%)
Mar 23, 2020
0.3050
0.3150
0.2300
0.2400
200,695
-0.06(-20.00%)
Mar 20, 2020
0.3150
0.3200
0.3000
0.3000
45,747
-0.04(-11.76%)
Mar 19, 2020
0.2650
0.3500
0.2550
0.3400
109,659
+0.10(+41.67%)
Mar 18, 2020
0.2850
0.2850
0.2400
0.2400
179,529
-0.04(-12.73%)
Mar 17, 2020
0.2500
0.2800
0.2400
0.2750
141,669
+0.03(+10.00%)
Mar 16, 2020
0.2350
0.2750
0.2200
0.2500
52,772
-0.02(-7.41%)
Mar 13, 2020
0.2400
0.3000
0.2400
0.2700
92,068
+0.03(+12.50%)
Mar 12, 2020
0.2800
0.2800
0.2400
0.2400
94,005
-0.06(-20.00%)
Mar 11, 2020
0.3350
0.3550
0.2900
0.3000
110,798
-0.05(-14.29%)
Mar 10, 2020
0.3600
0.3700
0.3350
0.3500
38,392
+0.02(+7.69%)
Mar 09, 2020
0.3550
0.3850
0.3250
0.3250
95,115
-0.06(-15.58%)
Mar 06, 2020
0.4150
0.4150
0.3600
0.3850
240,101
-0.02(-3.75%)
Mar 05, 2020
0.4300
0.4300
0.4000
0.4000
47,717
-0.03(-8.05%)
Mar 04, 2020
0.3900
0.4500
0.3900
0.4350
182,289
+0.03(+8.75%)
Mar 03, 2020
0.4100
0.4200
0.3950
0.4000
37,950
-0.01(-3.61%)
Mar 02, 2020
0.4050
0.4200
0.4050
0.4150
79,547
+0.01(+2.47%)
Feb 28, 2020
0.3900
0.4400
0.3900
0.4050
85,586
+0.02(+3.85%)
Feb 27, 2020
0.4000
0.4000
0.3700
0.3900
93,350
-0.02(-3.70%)
Feb 26, 2020
0.3950
0.4050
0.3950
0.4050
45,319
+0.01(+2.53%)
Feb 25, 2020
0.4200
0.4200
0.3800
0.3950
81,450
-0.01(-3.66%)
Feb 24, 2020
0.4250
0.4250
0.3900
0.4100
126,615
-0.02(-3.53%)
Feb 21, 2020
0.4400
0.4400
0.4250
0.4250
36,967
-0.02(-4.49%)
Feb 20, 2020
0.4500
0.4550
0.4400
0.4450
47,139
+0.01(+1.14%)
Feb 19, 2020
0.4400
0.4450
0.4300
0.4400
26,575
+0.01(+1.15%)
Feb 18, 2020
0.4400
0.4500
0.4200
0.4350
104,704
+0.02(+3.57%)
Feb 14, 2020
0.4200
0.4200
0.4200
0
-0.01(-1.18%)
Feb 13, 2020
0.4500
0.4900
0.4200
0.4250
225,114
-0.02(-4.49%)
Feb 12, 2020
0.4500
0.4500
0.4450
0.4450
37,606
-0.02(-3.26%)
Feb 11, 2020
0.4850
0.4850
0.4200
0.4600
125,233
-0.02(-4.17%)
Feb 10, 2020
0.4700
0.5000
0.4700
0.4800
49,708
+0.00(+0.00%)
Feb 07, 2020
0.4800
0.4850
0.4600
0.4800
30,863
-0.02(-4.00%)
Feb 06, 2020
0.4850
0.5000
0.4750
0.5000
26,496
+0.02(+3.09%)
Feb 05, 2020
0.4800
0.4950
0.4800
0.4850
19,680
-0.01(-2.02%)
Feb 04, 2020
0.5000
0.5000
0.4850
0.4950
14,396
-0.01(-1.00%)
Feb 03, 2020
0.4850
0.5000
0.4750
0.5000
10,595
+0.02(+4.17%)
Jan 31, 2020
0.4900
0.4950
0.4800
0.4800
22,088
+0.01(+2.13%)
Jan 30, 2020
0.5000
0.5000
0.4700
0.4700
33,611
-0.03(-6.00%)
Jan 29, 2020
0.5000
0.5100
0.4900
0.5000
71,315
+0.00(+0.00%)
Jan 28, 2020
0.5300
0.5300
0.4850
0.5000
72,070
-0.02(-3.85%)
Jan 27, 2020
0.5000
0.5200
0.4950
0.5200
23,111
+0.02(+4.00%)
Jan 24, 2020
0.5200
0.5300
0.4850
0.5000
89,055
+0.00(+0.00%)
Jan 23, 2020
0.5300
0.5400
0.4750
0.5000
118,072
-0.03(-5.66%)
Jan 22, 2020
0.5500
0.5500
0.5200
0.5300
37,342
-0.04(-7.02%)
Jan 21, 2020
0.5400
0.5900
0.5400
0.5700
29,019
+0.03(+5.56%)
Jan 20, 2020
0.5100
0.5400
0.5100
0.5400
50,889
+0.01(+1.89%)
Jan 17, 2020
0.5600
0.5600
0.5100
0.5300
53,783
+0.02(+3.92%)
Jan 16, 2020
0.5400
0.5700
0.5100
0.5100
85,621
-0.02(-3.77%)
Jan 15, 2020
0.4750
0.5600
0.4700
0.5300
149,343
+0.02(+3.92%)
Jan 14, 2020
0.5100
0.5400
0.4600
0.5100
261,843
+0.03(+6.25%)
Jan 13, 2020
0.4600
0.4800
0.4400
0.4800
78,538
+0.03(+6.67%)
Jan 10, 2020
0.4700
0.4700
0.4300
0.4500
189,470
-0.03(-6.25%)
Jan 09, 2020
0.4500
0.4900
0.4450
0.4800
62,740
+0.02(+4.35%)
Jan 08, 2020
0.4750
0.4750
0.4450
0.4600
249,368
-0.02(-4.17%)
Jan 07, 2020
0.4800
0.4900
0.4400
0.4800
184,009
-0.01(-2.04%)
Jan 06, 2020
0.5300
0.5300
0.4500
0.4900
121,866
-0.02(-3.92%)
Jan 03, 2020
0.5300
0.5400
0.5100
0.5100
85,684
-0.03(-5.56%)
Jan 02, 2020
0.5400
0.5500
0.5400
0.5400
19,659
-0.01(-1.82%)
Dec 31, 2019
0.5500
0.5500
0.5500
0
+0.02(+3.77%)
Dec 30, 2019
0.5300
0.5500
0.5100
0.5300
53,392
-0.05(-8.62%)
Dec 27, 2019
0.6000
0.6000
0.5400
0.5800
59,815
-0.02(-3.33%)
Dec 24, 2019
0.6000
0.6000
0.6000
0
+0.03(+5.26%)
Dec 23, 2019
0.6300
0.6300
0.5700
0.5700
166,789
-0.09(-13.64%)
Dec 20, 2019
0.6300
0.6700
0.6300
0.6600
58,600
+0.04(+6.45%)
Dec 19, 2019
0.5800
0.6200
0.5700
0.6200
53,130
+0.03(+5.08%)
Dec 18, 2019
0.6300
0.6300
0.5900
0.5900
69,367
-0.01(-1.67%)
Dec 17, 2019
0.6500
0.6500
0.5800
0.6000
237,184
-0.05(-7.69%)
Dec 16, 2019
0.7000
0.7000
0.6400
0.6500
107,855
-0.03(-4.41%)
Dec 13, 2019
0.6800
0.7000
0.6800
0.6800
41,434
+0.00(+0.00%)
Dec 12, 2019
0.7000
0.7100
0.6600
0.6800
106,303
-0.02(-2.86%)
Dec 11, 2019
0.7000
0.7200
0.6800
0.7000
187,811
+0.00(+0.00%)
Dec 10, 2019
0.6900
0.7500
0.6900
0.7000
120,307
+0.02(+2.94%)
Dec 09, 2019
0.5900
0.7200
0.5900
0.6800
387,936
+0.07(+11.48%)
Dec 06, 2019
0.5900
0.6100
0.5900
0.6100
45,635
+0.01(+1.67%)
Dec 05, 2019
0.6000
0.6300
0.6000
0.6000
43,423
+0.00(+0.00%)
Dec 04, 2019
0.6300
0.6500
0.5900
0.6000
113,620
-0.02(-3.23%)
Dec 03, 2019
0.6700
0.7000
0.6200
0.6200
223,025
-0.06(-8.82%)
Dec 02, 2019
0.7500
0.7500
0.6800
0.6800
121,045
-0.07(-9.33%)
Nov 29, 2019
0.7100
0.7500
0.7000
0.7500
73,678
+0.05(+7.14%)
Nov 28, 2019
0.7300
0.7500
0.6900
0.7000
160,690
-0.08(-10.26%)
Nov 27, 2019
0.8100
0.8100
0.7400
0.7800
24,595
+0.04(+5.41%)
Nov 26, 2019
0.8000
0.8000
0.7400
0.7400
141,119
-0.06(-7.50%)
Nov 25, 2019
0.8400
0.8600
0.8000
0.8000
105,637
-0.04(-4.76%)
Nov 22, 2019
0.8000
0.8400
0.8000
0.8400
173,658
+0.02(+2.44%)
Nov 21, 2019
0.8100
0.9000
0.8100
0.8200
381,279
+0.00(+0.00%)
Nov 20, 2019
0.8900
0.9000
0.8100
0.8200
369,729
-0.05(-5.75%)
Nov 19, 2019
0.8700
0.8900
0.8600
0.8700
97,064
-0.01(-1.14%)
Nov 18, 2019
0.9300
0.9300
0.8700
0.8800
118,845
-0.03(-3.30%)
Nov 15, 2019
0.9000
0.9400
0.8800
0.9100
104,983
+0.00(+0.00%)
Nov 14, 2019
0.9700
0.9700
0.8800
0.9100
192,173
-0.05(-5.21%)
Nov 13, 2019
1.000
1.010
0.9500
0.9600
58,117
-0.04(-4.00%)
Nov 12, 2019
0.9500
1.010
0.9500
1.000
74,805
+0.04(+4.17%)
Nov 11, 2019
0.8700
0.9700
0.8700
0.9600
17,885
+0.01(+1.05%)
Nov 08, 2019
0.9700
0.9800
0.9500
0.9500
105,003
+0.00(+0.00%)
Nov 07, 2019
0.9800
0.9900
0.9500
0.9500
32,146
-0.02(-2.06%)
Nov 06, 2019
1.000
1.000
0.9600
0.9700
29,329
-0.03(-3.00%)
Nov 05, 2019
1.000
1.040
1.000
1.000
29,253
-0.04(-3.85%)
Nov 04, 2019
0.9500
1.050
0.9400
1.040
114,087
+0.08(+8.33%)
Nov 01, 2019
0.9500
1.000
0.9100
0.9600
183,208
-0.02(-2.04%)
Oct 31, 2019
0.9800
1.000
0.9600
0.9800
35,739
+0.00(+0.00%)
Oct 30, 2019
0.9800
1.000
0.9600
0.9800
78,836
+0.01(+1.03%)
Oct 29, 2019
0.9600
1.010
0.9600
0.9700
30,513
+0.01(+1.04%)
Oct 28, 2019
0.9900
1.030
0.9400
0.9600
121,547
-0.07(-6.80%)
Oct 25, 2019
1.030
1.030
1.000
1.030
50,925
+0.01(+0.98%)
Oct 24, 2019
0.9700
1.040
0.9700
1.020
63,170
+0.06(+6.25%)
Oct 23, 2019
0.9700
0.9800
0.9500
0.9600
35,048
-0.01(-1.03%)
Oct 22, 2019
1.020
1.050
0.9500
0.9700
117,719
-0.05(-4.90%)
Oct 21, 2019
1.080
1.150
1.020
1.020
120,957
-0.08(-7.27%)
Oct 18, 2019
1.160
1.170
1.050
1.100
108,582
-0.08(-6.78%)
Oct 17, 2019
1.260
1.270
1.180
1.180
123,735
-0.10(-7.81%)
Oct 16, 2019
1.230
1.280
1.180
1.280
55,688
+0.02(+1.59%)
Oct 15, 2019
1.250
1.310
1.160
1.260
110,620
-0.02(-1.56%)
Oct 11, 2019
1.280
1.280
1.280
0
+0.02(+1.59%)
Oct 10, 2019
1.230
1.280
1.160
1.260
138,979
+0.03(+2.44%)
Oct 09, 2019
1.040
1.240
1.030
1.230
138,570
+0.17(+16.04%)
Oct 08, 2019
1.040
1.060
1.020
1.060
26,100
+0.04(+3.92%)
Oct 07, 2019
1.060
1.060
1.010
1.020
48,938
-0.03(-2.86%)
Oct 04, 2019
1.050
1.080
1.000
1.050
132,338
-0.01(-0.94%)
Oct 03, 2019
0.9500
1.070
0.9500
1.060
64,359
+0.12(+12.77%)
Oct 02, 2019
0.8700
0.9700
0.8600
0.9400
32,575
+0.07(+8.05%)
Oct 01, 2019
0.9500
0.9500
0.8600
0.8700
56,458
-0.06(-6.45%)
Sep 30, 2019
1.030
1.030
0.9200
0.9300
67,366
-0.10(-9.71%)
Sep 27, 2019
1.080
1.090
1.020
1.030
42,086
-0.07(-6.36%)
Sep 26, 2019
1.120
1.160
1.060
1.100
69,566
-0.02(-1.79%)
Sep 25, 2019
1.000
1.160
0.9800
1.120
167,779
+0.07(+6.67%)
Sep 24, 2019
1.250
1.250
1.020
1.050
314,447
-0.19(-15.32%)
Sep 23, 2019
1.290
1.320
1.230
1.240
88,742
-0.08(-6.06%)
Sep 20, 2019
1.290
1.330
1.250
1.320
112,163
-0.02(-1.49%)
Sep 19, 2019
1.330
1.340
1.130
1.340
185,643
+0.00(+0.00%)
Sep 18, 2019
1.340
1.340
1.210
1.340
206,982
+0.00(+0.00%)
Sep 17, 2019
1.410
1.410
1.250
1.340
209,013
-0.10(-6.94%)
Sep 16, 2019
1.440
1.560
1.410
1.440
343,256
+0.01(+0.70%)
Sep 13, 2019
1.270
1.470
1.240
1.430
457,895
+0.14(+10.85%)
Sep 12, 2019
1.250
1.320
1.210
1.290
135,858
-0.01(-0.77%)
Sep 11, 2019
1.120
1.370
1.100
1.300
376,547
+0.20(+18.18%)
Sep 10, 2019
0.9500
1.110
0.9300
1.100
137,911
+0.15(+15.79%)
Sep 09, 2019
0.9400
0.9500
0.9100
0.9500
35,453
+0.00(+0.00%)
Sep 06, 2019
0.9300
0.9500
0.9100
0.9500
63,151
+0.00(+0.00%)
Sep 05, 2019
0.9000
0.9500
0.8800
0.9500
128,964
+0.07(+7.95%)
Sep 04, 2019
0.8200
0.9300
0.8000
0.8800
85,647
+0.05(+6.02%)
Sep 03, 2019
0.8400
0.8400
0.7900
0.8300
32,400
+0.01(+1.22%)
Aug 30, 2019
0.8200
0.8200
0.8200
0
+0.02(+2.50%)
Aug 29, 2019
0.7900
0.8000
0.7600
0.8000
32,485
+0.01(+1.27%)
Aug 28, 2019
0.7900
0.8200
0.7700
0.7900
46,432
+0.00(+0.00%)
Aug 27, 2019
0.8100
0.8200
0.7700
0.7900
99,928
-0.01(-1.25%)
Aug 26, 2019
0.8000
0.8200
0.7800
0.8000
40,637
-0.04(-4.76%)
Aug 23, 2019
0.8600
0.8600
0.8300
0.8400
25,048
+0.00(+0.00%)
Aug 22, 2019
0.8600
0.8700
0.8400
0.8400
44,560
+0.00(+0.00%)
Aug 21, 2019
0.8900
0.8900
0.8200
0.8400
74,398
-0.04(-4.55%)
Aug 20, 2019
0.9100
0.9100
0.8500
0.8800
87,955
-0.03(-3.30%)
Aug 19, 2019
0.9400
0.9400
0.8800
0.9100
117,232
-0.03(-3.19%)
Aug 16, 2019
0.8200
0.9800
0.8100
0.9400
161,685
+0.14(+17.50%)
Aug 15, 2019
0.8400
0.8400
0.7700
0.8000
74,808
-0.02(-2.44%)
Aug 14, 2019
0.8400
0.8500
0.8200
0.8200
66,677
-0.03(-3.53%)
Aug 13, 2019
0.8500
0.8700
0.8500
0.8500
36,677
+0.01(+1.19%)
Aug 12, 2019
0.8900
0.8900
0.8400
0.8400
126,046
-0.06(-6.67%)
Aug 09, 2019
0.9300
0.9300
0.8800
0.9000
33,814
-0.02(-2.17%)
Aug 08, 2019
0.9400
0.9800
0.9100
0.9200
113,048
+0.01(+1.10%)
Aug 07, 2019
0.9500
0.9500
0.9100
0.9100
27,063
-0.01(-1.09%)
Aug 06, 2019
0.9000
0.9500
0.8900
0.9200
122,476
+0.04(+4.55%)
Aug 02, 2019
0.8800
0.8800
0.8800
0
+0.02(+2.33%)
Aug 01, 2019
0.9000
0.9100
0.8400
0.8600
136,703
-0.04(-4.44%)
Jul 31, 2019
0.9100
0.9100
0.8400
0.9000
351,346
-0.01(-1.10%)
Jul 30, 2019
0.9600
0.9600
0.8900
0.9100
260,715
-0.05(-5.21%)
Jul 29, 2019
0.9800
0.9800
0.9500
0.9600
43,348
-0.03(-3.03%)
Jul 26, 2019
1.010
1.030
0.9900
0.9900
63,923
-0.01(-1.00%)
Jul 25, 2019
0.9700
1.010
0.9700
1.000
78,938
+0.00(+0.00%)
Jul 24, 2019
0.9900
1.000
0.9400
1.000
209,941
-0.03(-2.91%)
Jul 23, 2019
1.060
1.070
0.9600
1.030
212,432
-0.02(-1.90%)
Jul 22, 2019
1.080
1.090
0.9900
1.050
154,647
-0.03(-2.78%)
Jul 19, 2019
1.110
1.110
1.030
1.080
42,090
-0.01(-0.92%)
Jul 18, 2019
1.050
1.120
1.030
1.090
112,239
+0.04(+3.81%)
Jul 17, 2019
1.120
1.120
1.040
1.050
71,939
-0.07(-6.25%)
Jul 16, 2019
1.080
1.130
1.060
1.120
46,238
+0.05(+4.67%)
Jul 15, 2019
1.120
1.190
1.070
1.070
136,038
-0.03(-2.73%)
Jul 12, 2019
1.190
1.190
1.060
1.100
215,011
-0.10(-8.33%)
Jul 11, 2019
1.170
1.230
1.150
1.200
209,915
+0.03(+2.56%)
Jul 10, 2019
1.220
1.250
1.160
1.170
163,087
-0.06(-4.88%)
Jul 09, 2019
1.250
1.250
1.170
1.230
186,032
-0.03(-2.38%)
Jul 08, 2019
1.230
1.270
1.200
1.260
107,966
-0.02(-1.56%)
Jul 05, 2019
1.250
1.300
1.190
1.280
159,377
+0.03(+2.40%)
Jul 04, 2019
1.260
1.290
1.250
1.250
41,448
-0.05(-3.85%)
Jul 03, 2019
1.260
1.350
1.260
1.300
56,694
+0.00(+0.00%)
Jul 02, 2019
1.350
1.350
1.250
1.300
67,485
-0.01(-0.76%)
Jun 28, 2019
1.310
1.310
1.310
0
+0.13(+11.02%)
Jun 27, 2019
1.150
1.200
1.150
1.180
151,727
+0.00(+0.00%)
Jun 26, 2019
1.230
1.250
1.140
1.180
190,158
-0.03(-2.48%)
Jun 25, 2019
1.300
1.320
1.210
1.210
151,167
-0.06(-4.72%)
Jun 24, 2019
1.340
1.370
1.260
1.270
119,510
-0.10(-7.30%)
Jun 21, 2019
1.340
1.400
1.280
1.370
139,747
+0.03(+2.24%)
Jun 20, 2019
1.380
1.400
1.320
1.340
170,301
-0.04(-2.90%)
Jun 19, 2019
1.440
1.440
1.320
1.380
102,216
-0.06(-4.17%)
Jun 18, 2019
1.440
1.490
1.400
1.440
113,028
+0.01(+0.70%)
Jun 17, 2019
1.400
1.550
1.390
1.430
338,928
+0.03(+2.14%)
Jun 14, 2019
1.140
1.420
1.110
1.400
671,770
+0.27(+23.89%)
Jun 13, 2019
1.270
1.310
1.130
1.130
298,008
-0.16(-12.40%)
Jun 12, 2019
1.380
1.470
1.250
1.290
973,198
-0.15(-10.42%)
Jun 11, 2019
1.580
1.730
1.410
1.440
698,583
-0.14(-8.86%)
Jun 10, 2019
1.490
1.620
1.390
1.580
552,577
+0.15(+10.49%)
Jun 07, 2019
1.500
1.510
1.310
1.430
1,661,495
-0.09(-5.92%)
Jun 06, 2019
1.750
1.870
1.500
1.520
2,125,686
-0.28(-15.56%)
Jun 05, 2019
2.100
2.170
1.780
1.800
708,364
-0.26(-12.62%)
Jun 04, 2019
2.280
2.300
2.060
2.060
162,340
-0.23(-10.04%)
Jun 03, 2019
2.370
2.390
2.280
2.290
142,786
-0.07(-2.97%)
May 31, 2019
2.310
2.590
2.300
2.360
102,110
-0.01(-0.42%)
May 30, 2019
2.230
2.610
2.150
2.370
204,839
+0.15(+6.76%)
May 29, 2019
2.110
2.240
1.970
2.220
295,513
+0.11(+5.21%)
May 28, 2019
2.270
2.350
2.100
2.110
155,492
-0.14(-6.22%)
May 27, 2019
2.280
2.300
2.220
2.250
125,021
-0.04(-1.75%)
May 24, 2019
2.310
2.390
2.230
2.290
80,522
+0.02(+0.88%)
May 23, 2019
2.270
2.380
2.200
2.270
178,528
+0.05(+2.25%)
May 22, 2019
2.420
2.500
2.200
2.220
584,322
-0.23(-9.39%)
May 21, 2019
2.700
2.700
2.450
2.450
411,919
-0.26(-9.59%)
May 17, 2019
2.710
2.710
2.710
0
+0.05(+1.88%)
May 16, 2019
2.620
2.890
2.560
2.660
192,754
-0.03(-1.12%)
May 15, 2019
2.650
2.780
2.540
2.690
273,703
-0.01(-0.37%)
May 14, 2019
2.850
2.890
2.700
2.700
301,977
-0.15(-5.26%)
May 13, 2019
2.690
2.890
2.660
2.850
301,470
+0.10(+3.64%)
May 10, 2019
2.480
2.950
2.480
2.750
467,145
+0.19(+7.42%)
May 09, 2019
2.400
2.680
2.140
2.560
945,990
+0.16(+6.67%)
May 08, 2019
2.450
2.450
2.330
2.400
279,533
+0.02(+0.84%)
May 07, 2019
2.340
2.640
2.260
2.380
562,177
+0.09(+3.93%)
May 06, 2019
2.240
2.350
2.160
2.290
236,765
-0.01(-0.43%)
May 03, 2019
2.570
2.590
2.090
2.300
1,621,067
-0.13(-5.35%)
May 02, 2019
2.390
2.540
2.310
2.430
1,484,554
+0.15(+6.58%)
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.