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
)
0.5980
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2021
0.1887
0.1954
0.1792
0.1873
1,212,369
-0.00(-1.42%)
Nov 29, 2021
0.1941
0.1954
0.1846
0.1900
827,243
+0.00(+0.00%)
Nov 26, 2021
0.1887
0.1947
0.1873
0.1900
593,574
-0.01(-3.42%)
Nov 24, 2021
0.1873
0.1981
0.1846
0.1968
2,071,526
+0.01(+5.04%)
Nov 23, 2021
0.1833
0.1887
0.1792
0.1873
1,940,467
+0.01(+2.96%)
Nov 22, 2021
0.1873
0.1873
0.1792
0.1819
915,303
+0.00(+0.00%)
Nov 19, 2021
0.1806
0.1900
0.1766
0.1819
3,082,710
+0.00(+0.00%)
Nov 18, 2021
0.1860
0.1833
0.1806
0.1819
2,449,580
-0.00(-1.46%)
Nov 17, 2021
0.1833
0.1900
0.1779
0.1846
2,486,353
+0.00(+0.74%)
Nov 16, 2021
0.1873
0.1900
0.1752
0.1833
2,770,641
-0.00(-2.16%)
Nov 15, 2021
0.1819
0.1900
0.1691
0.1873
6,748,058
+0.01(+5.30%)
Nov 12, 2021
0.1887
0.1887
0.1752
0.1779
2,323,849
-0.01(-4.35%)
Nov 11, 2021
0.1887
0.1941
0.1833
0.1860
1,562,576
-0.00(-2.13%)
Nov 10, 2021
0.2008
0.1900
2,153,561
-0.01(-6.00%)
Nov 09, 2021
0.2049
0.2102
0.1995
0.2022
1,053,886
-0.00(-1.32%)
Nov 08, 2021
0.2035
0.2089
0.2008
0.2049
1,817,511
+0.00(+1.33%)
Nov 05, 2021
0.2116
0.2129
0.2022
0.2022
2,089,474
-0.01(-5.06%)
Nov 04, 2021
0.2156
0.2237
0.2035
0.2129
12,275,044
+0.01(+3.95%)
Nov 03, 2021
0.2102
0.2102
0.1981
0.2049
2,179,367
-0.00(-1.94%)
Nov 02, 2021
0.2143
0.2156
0.2049
0.2089
1,095,237
-0.00(-1.27%)
Nov 01, 2021
0.2116
0.2143
0.2089
0.2116
1,038,378
-0.00(-0.63%)
Oct 29, 2021
0.2156
0.2170
0.2089
0.2129
990,876
-0.00(-1.25%)
Oct 28, 2021
0.2102
0.2224
0.2022
0.2156
3,574,564
+0.01(+6.67%)
Oct 27, 2021
0.2129
0.2156
0.1995
0.2022
3,135,570
-0.01(-3.85%)
Oct 26, 2021
0.2426
0.2102
0.2102
3,243,137
-0.04(-14.29%)
Oct 25, 2021
0.2426
0.2493
0.2372
0.2453
1,333,900
+0.01(+3.41%)
Oct 22, 2021
0.2844
0.3127
0.2251
0.2372
14,800,827
-0.04(-15.79%)
Oct 21, 2021
0.2830
0.2898
0.2790
0.2817
403,831
-0.00(-0.95%)
Oct 20, 2021
0.2898
0.2898
0.2776
0.2844
295,210
-0.01(-1.86%)
Oct 19, 2021
0.2898
0.2938
0.2776
0.2898
297,198
+0.00(+0.47%)
Oct 18, 2021
0.2844
0.2911
0.2799
0.2884
128,825
+0.01(+3.38%)
Oct 15, 2021
0.2938
0.2967
0.2790
0.2790
738,953
-0.02(-5.48%)
Oct 14, 2021
0.2965
0.2978
0.2911
0.2952
129,893
+0.00(+0.92%)
Oct 13, 2021
0.2952
0.2992
0.2898
0.2925
95,524
-0.00(-0.91%)
Oct 12, 2021
0.2857
0.2954
0.2857
0.2952
196,873
+0.01(+1.86%)
Oct 11, 2021
0.2965
0.3019
0.2891
0.2898
577,725
-0.01(-1.83%)
Oct 08, 2021
0.3113
0.3113
0.2911
0.2952
481,711
-0.01(-3.95%)
Oct 07, 2021
0.3100
0.3140
0.3059
0.3073
152,376
-0.00(-0.87%)
Oct 06, 2021
0.3100
0.3154
0.3073
0.3100
85,715
-0.00(-0.86%)
Oct 05, 2021
0.3113
0.3154
0.3113
0.3127
228,579
+0.00(+0.43%)
Oct 04, 2021
0.3127
0.3180
0.3113
0.3113
121,531
-0.00(-1.28%)
Oct 01, 2021
0.3167
0.3194
0.3113
0.3154
46,063
-0.00(-0.43%)
Sep 30, 2021
0.3181
0.3208
0.3167
0.3167
128,869
-0.00(-0.42%)
Sep 29, 2021
0.3181
0.3221
0.3167
0.3181
101,119
+0.00(+0.43%)
Sep 28, 2021
0.3221
0.3261
0.3167
0.3167
105,289
-0.01(-1.67%)
Sep 27, 2021
0.3288
0.3288
0.3208
0.3221
94,960
-0.01(-1.65%)
Sep 24, 2021
0.3302
0.3342
0.3208
0.3275
212,255
-0.00(-0.82%)
Sep 23, 2021
0.3275
0.3315
0.3235
0.3302
88,260
+0.00(+0.82%)
Sep 22, 2021
0.3261
0.3275
0.3181
0.3275
247,166
+0.00(+0.83%)
Sep 21, 2021
0.3288
0.3302
0.3194
0.3248
232,363
-0.01(-2.03%)
Sep 20, 2021
0.3235
0.3329
0.3235
0.3315
184,326
+0.01(+2.50%)
Sep 17, 2021
0.3369
0.3450
0.3235
0.3235
605,832
-0.01(-4.00%)
Sep 16, 2021
0.3302
0.3450
0.3302
0.3369
226,152
+0.01(+1.63%)
Sep 15, 2021
0.3302
0.3369
0.3235
0.3315
514,611
+0.00(+0.41%)
Sep 14, 2021
0.3477
0.3477
0.3235
0.3302
696,103
-0.01(-3.54%)
Sep 13, 2021
0.3666
0.3706
0.3356
0.3423
1,402,809
-0.02(-6.62%)
Sep 10, 2021
0.3558
0.3693
0.3519
0.3666
430,305
+0.01(+4.21%)
Sep 09, 2021
0.3450
0.3518
0.3414
0.3518
202,416
+0.00(+1.16%)
Sep 08, 2021
0.3558
0.3558
0.3423
0.3477
223,674
-0.01(-3.73%)
Sep 07, 2021
0.3504
0.3612
0.3504
0.3612
187,754
+0.01(+2.68%)
Sep 03, 2021
0.3544
0.3585
0.3477
0.3518
269,121
+0.00(+0.13%)
Sep 02, 2021
0.3504
0.3612
0.3491
0.3513
366,991
+0.00(+1.42%)
Sep 01, 2021
0.3504
0.3558
0.3464
0.3464
407,837
-0.00(-1.15%)
Aug 31, 2021
0.3518
0.3532
0.3437
0.3504
237,267
+0.00(+1.17%)
Aug 30, 2021
0.3518
0.3571
0.3450
0.3464
318,479
-0.00(-1.15%)
Aug 27, 2021
0.3598
0.3706
0.3504
0.3504
574,393
-0.01(-2.99%)
Aug 26, 2021
0.3693
0.3767
0.3504
0.3612
1,260,265
-0.02(-4.29%)
Aug 25, 2021
0.4380
0.4421
0.3706
0.3774
8,795,529
-0.04(-10.26%)
Aug 24, 2021
0.3693
0.4326
0.3612
0.4205
10,252,779
+0.05(+12.64%)
Aug 23, 2021
0.3598
0.3828
0.3450
0.3733
608,154
+0.02(+4.92%)
Aug 20, 2021
0.3518
0.3558
0.3459
0.3558
40,824
+0.01(+2.33%)
Aug 19, 2021
0.3383
0.3504
0.3383
0.3477
73,131
+0.00(+0.00%)
Aug 18, 2021
0.3652
0.3652
0.3369
0.3477
100,043
-0.01(-1.53%)
Aug 17, 2021
0.3437
0.3531
0.3396
0.3531
87,214
+0.01(+2.34%)
Aug 16, 2021
0.3410
0.3477
0.3369
0.3450
145,312
+0.00(+0.00%)
Aug 13, 2021
0.3533
0.3533
0.3423
0.3450
232,860
-0.01(-2.66%)
Aug 12, 2021
0.3491
0.3544
0.3430
0.3544
89,158
+0.00(+0.38%)
Aug 11, 2021
0.3477
0.3531
0.3464
0.3531
137,098
+0.01(+1.55%)
Aug 10, 2021
0.3652
0.3666
0.3477
0.3477
112,768
-0.02(-4.80%)
Aug 09, 2021
0.3518
0.3652
0.3518
0.3652
73,769
+0.01(+3.43%)
Aug 06, 2021
0.3639
0.3639
0.3518
0.3531
55,582
-0.01(-2.96%)
Aug 05, 2021
0.3450
0.3666
0.3450
0.3639
165,190
+0.01(+4.25%)
Aug 04, 2021
0.3544
0.3666
0.3450
0.3491
110,275
-0.01(-1.52%)
Aug 03, 2021
0.3679
0.3679
0.3524
0.3544
183,822
-0.02(-5.05%)
Aug 02, 2021
0.3828
0.3841
0.3639
0.3733
271,310
-0.01(-2.81%)
Jul 30, 2021
0.3706
0.3868
0.3693
0.3841
483,937
+0.01(+3.64%)
Jul 29, 2021
0.3585
0.3706
0.3563
0.3706
129,493
+0.02(+4.96%)
Jul 28, 2021
0.3544
0.3585
0.3437
0.3531
123,000
-0.00(-0.17%)
Jul 27, 2021
0.3625
0.3625
0.3504
0.3537
142,797
-0.01(-2.44%)
Jul 26, 2021
0.3679
0.3693
0.3571
0.3625
326,841
-0.01(-2.54%)
Jul 23, 2021
0.3841
0.3845
0.3707
0.3720
264,172
-0.01(-3.16%)
Jul 22, 2021
0.3868
0.3881
0.3733
0.3841
287,590
+0.00(+0.35%)
Jul 21, 2021
0.4016
0.4016
0.3733
0.3828
650,158
-0.01(-1.73%)
Jul 20, 2021
0.3693
0.3989
0.3642
0.3895
1,149,959
+0.03(+7.84%)
Jul 19, 2021
0.3261
0.3738
0.3208
0.3612
1,622,292
+0.03(+8.06%)
Jul 16, 2021
0.3248
0.3437
0.3221
0.3342
316,112
+0.01(+4.20%)
Jul 15, 2021
0.3518
0.3625
0.3194
0.3208
908,826
-0.04(-11.19%)
Jul 14, 2021
0.3585
0.4124
0.3585
0.3612
4,307,367
-0.00(-0.74%)
Jul 13, 2021
0.3652
0.3693
0.3451
0.3639
490,184
+0.01(+1.89%)
Jul 12, 2021
0.3558
0.3625
0.3427
0.3571
503,807
-0.00(-1.12%)
Jul 09, 2021
0.3396
0.3733
0.3396
0.3612
2,150,029
+0.02(+5.72%)
Jul 08, 2021
0.3288
0.3437
0.3275
0.3416
323,836
+0.01(+3.89%)
Jul 07, 2021
0.3369
0.3444
0.3275
0.3288
236,154
-0.01(-4.31%)
Jul 06, 2021
0.3369
0.3531
0.3302
0.3437
672,752
+0.03(+8.51%)
Jul 02, 2021
0.3329
0.3329
0.3113
0.3167
683,259
-0.02(-4.86%)
Jul 01, 2021
0.3652
0.3652
0.3329
0.3329
1,728,991
-0.04(-9.85%)
Jun 30, 2021
0.3450
0.4218
0.3441
0.3693
3,434,312
+0.02(+6.20%)
Jun 29, 2021
0.3504
0.3504
0.3396
0.3477
96,771
-0.00(-0.77%)
Jun 28, 2021
0.3504
0.3517
0.3369
0.3504
213,754
-0.00(-1.14%)
Jun 25, 2021
0.3531
0.3544
0.3426
0.3544
585,085
+0.00(+1.15%)
Jun 24, 2021
0.3369
0.3518
0.3315
0.3504
667,595
+0.02(+4.84%)
Jun 23, 2021
0.3181
0.3342
0.3135
0.3342
348,174
+0.02(+7.83%)
Jun 22, 2021
0.3140
0.3140
0.3073
0.3100
181,447
+0.00(+0.44%)
Jun 21, 2021
0.3073
0.3195
0.3073
0.3086
292,798
-0.01(-2.14%)
Jun 18, 2021
0.3221
0.3223
0.3086
0.3154
268,847
-0.01(-3.31%)
Jun 17, 2021
0.3235
0.3302
0.3140
0.3261
122,822
+0.01(+1.68%)
Jun 16, 2021
0.3315
0.3369
0.3154
0.3208
329,334
-0.01(-4.42%)
Jun 15, 2021
0.3571
0.3571
0.3302
0.3356
528,887
-0.02(-5.32%)
Jun 14, 2021
0.3369
0.3693
0.3356
0.3544
3,165,695
+0.02(+5.20%)
Jun 11, 2021
0.3396
0.3450
0.3302
0.3369
278,419
+0.00(+0.81%)
Jun 10, 2021
0.3518
0.3531
0.3302
0.3342
249,058
-0.02(-5.34%)
Jun 09, 2021
0.3356
0.3571
0.3356
0.3531
557,053
+0.02(+5.22%)
Jun 08, 2021
0.3329
0.3369
0.3302
0.3356
215,757
+0.00(+0.81%)
Jun 07, 2021
0.3302
0.3356
0.3240
0.3329
350,622
+0.00(+0.82%)
Jun 04, 2021
0.3208
0.3396
0.3208
0.3302
1,047,423
+0.01(+2.08%)
Jun 03, 2021
0.3167
0.3235
0.3167
0.3235
102,410
+0.00(+0.42%)
Jun 02, 2021
0.3167
0.3235
0.3108
0.3221
140,363
+0.00(+0.00%)
Jun 01, 2021
0.3235
0.3288
0.3123
0.3221
264,959
+0.00(+0.00%)
May 28, 2021
0.3113
0.3396
0.3032
0.3221
1,787,319
+0.02(+6.70%)
May 27, 2021
0.2965
0.3032
0.2925
0.3019
587,712
+0.00(+1.36%)
May 26, 2021
0.2749
0.3051
0.2745
0.2978
205,043
+0.00(+0.00%)
May 25, 2021
0.3113
0.3113
0.2938
0.2978
319,636
-0.01(-2.21%)
May 24, 2021
0.3073
0.3073
0.2992
0.3046
285,468
-0.00(-0.88%)
May 21, 2021
0.3086
0.3140
0.3046
0.3073
185,350
-0.01(-1.72%)
May 20, 2021
0.3005
0.3194
0.2978
0.3127
1,210,291
+0.01(+3.57%)
May 19, 2021
0.3127
0.3194
0.2965
0.3019
860,618
+0.01(+2.28%)
May 18, 2021
0.3113
0.3113
0.2951
0.2952
1,550,095
-0.01(-4.78%)
May 17, 2021
0.3140
0.3167
0.3053
0.3100
332,525
+0.00(+0.00%)
May 14, 2021
0.3235
0.3295
0.3086
0.3100
644,193
-0.01(-3.36%)
May 13, 2021
0.3356
0.3369
0.3059
0.3208
581,027
-0.01(-4.03%)
May 12, 2021
0.3531
0.3531
0.3302
0.3342
268,454
-0.01(-3.12%)
May 11, 2021
0.3363
0.3504
0.3356
0.3450
61,147
-0.00(-0.78%)
May 10, 2021
0.3248
0.3491
0.3167
0.3477
593,173
+0.03(+8.86%)
May 07, 2021
0.3120
0.3194
0.3120
0.3194
169,449
+0.01(+3.04%)
May 06, 2021
0.3140
0.3191
0.3100
0.3100
182,953
-0.01(-2.13%)
May 05, 2021
0.3154
0.3221
0.3140
0.3167
50,114
+0.00(+0.43%)
May 04, 2021
0.3221
0.3325
0.3086
0.3154
285,111
-0.01(-2.90%)
May 03, 2021
0.3302
0.3329
0.3235
0.3248
141,461
-0.00(-0.41%)
Apr 30, 2021
0.3302
0.3315
0.3261
0.3261
218,888
-0.01(-3.20%)
Apr 29, 2021
0.3356
0.3369
0.3248
0.3369
122,674
+0.00(+1.21%)
Apr 28, 2021
0.3315
0.3464
0.3302
0.3329
171,237
+0.00(+0.00%)
Apr 27, 2021
0.3410
0.3449
0.3302
0.3329
299,706
-0.01(-1.59%)
Apr 26, 2021
0.3410
0.3437
0.3356
0.3383
214,273
-0.00(-1.18%)
Apr 23, 2021
0.3302
0.3464
0.3302
0.3423
121,687
+0.01(+3.67%)
Apr 22, 2021
0.3235
0.3329
0.3221
0.3302
125,389
+0.01(+2.08%)
Apr 21, 2021
0.3248
0.3315
0.3208
0.3235
173,983
+0.00(+0.84%)
Apr 20, 2021
0.3423
0.3423
0.3127
0.3208
297,807
-0.02(-7.03%)
Apr 19, 2021
0.3450
0.3491
0.3369
0.3450
459,725
-0.01(-2.29%)
Apr 16, 2021
0.3464
0.3571
0.3450
0.3531
460,779
+0.00(+0.38%)
Apr 15, 2021
0.3720
0.3814
0.3518
0.3518
366,597
-0.03(-7.77%)
Apr 14, 2021
0.3760
0.3911
0.3706
0.3814
262,265
+0.01(+1.80%)
Apr 13, 2021
0.3774
0.3881
0.3733
0.3747
324,586
+0.00(+0.00%)
Apr 12, 2021
0.3841
0.3842
0.3693
0.3747
357,033
-0.01(-3.81%)
Apr 09, 2021
0.3895
0.3922
0.3841
0.3895
187,724
-0.00(-0.69%)
Apr 08, 2021
0.3922
0.3962
0.3841
0.3922
254,949
+0.00(+0.00%)
Apr 07, 2021
0.4043
0.4151
0.3908
0.3922
751,181
-0.01(-3.64%)
Apr 06, 2021
0.4205
0.4245
0.4070
0.4070
570,409
-0.02(-5.33%)
Apr 05, 2021
0.4555
0.4555
0.4151
0.4299
1,335,918
-0.03(-7.00%)
Apr 01, 2021
0.4690
0.4703
0.4447
0.4623
3,354,562
-0.02(-4.72%)
Mar 31, 2021
0.4906
0.5539
0.4421
0.4852
83,755,160
+0.07(+16.88%)
Mar 30, 2021
0.4690
0.4717
0.4124
0.4151
1,888,216
-0.03(-6.38%)
Mar 29, 2021
0.4387
0.4489
0.4218
0.4434
226,405
-0.01(-1.20%)
Mar 26, 2021
0.4677
0.4677
0.4299
0.4488
354,673
-0.01(-1.19%)
Mar 25, 2021
0.4555
0.4555
0.4207
0.4542
611,211
-0.01(-1.46%)
Mar 24, 2021
0.4825
0.5067
0.4421
0.4609
619,996
-0.02(-4.47%)
Mar 23, 2021
0.5148
0.5243
0.4825
0.4825
389,673
-0.05(-8.67%)
Mar 22, 2021
0.5283
0.5377
0.5027
0.5283
218,799
-0.01(-1.51%)
Mar 19, 2021
0.5270
0.5418
0.5014
0.5364
282,700
+0.01(+1.53%)
Mar 18, 2021
0.5458
0.5633
0.5283
0.5283
340,576
-0.02(-3.21%)
Mar 17, 2021
0.5512
0.5526
0.5350
0.5458
103,975
-0.00(-0.74%)
Mar 16, 2021
0.5620
0.5714
0.5364
0.5499
391,016
-0.01(-1.45%)
Mar 15, 2021
0.5458
0.5728
0.5445
0.5580
327,183
+0.01(+2.48%)
Mar 12, 2021
0.5027
0.5768
0.4960
0.5445
1,223,551
+0.05(+9.49%)
Mar 11, 2021
0.4879
0.5054
0.4798
0.4973
622,022
+0.01(+2.50%)
Mar 10, 2021
0.4757
0.4960
0.4677
0.4852
392,634
-0.00(-0.83%)
Mar 09, 2021
0.4771
0.5054
0.4623
0.4892
472,599
-0.01(-2.42%)
Mar 08, 2021
0.4879
0.5148
0.4663
0.5014
3,402,399
+0.04(+8.45%)
Mar 05, 2021
0.5014
0.5014
0.4447
0.4623
644,052
-0.05(-9.97%)
Mar 04, 2021
0.5243
0.5243
0.4650
0.5135
481,592
-0.00(-0.52%)
Mar 03, 2021
0.5054
0.5350
0.4919
0.5162
1,190,851
+0.01(+2.13%)
Mar 02, 2021
0.4596
0.5121
0.4542
0.5054
1,357,451
+0.05(+11.28%)
Mar 01, 2021
0.4407
0.4609
0.4407
0.4542
226,093
+0.02(+4.66%)
Feb 26, 2021
0.4286
0.4433
0.4139
0.4340
158,045
+0.01(+2.55%)
Feb 25, 2021
0.4394
0.4528
0.4178
0.4232
234,737
-0.02(-3.98%)
Feb 24, 2021
0.4326
0.4447
0.4272
0.4407
175,207
+0.01(+3.15%)
Feb 23, 2021
0.4326
0.4447
0.4124
0.4272
481,978
-0.03(-6.21%)
Feb 22, 2021
0.4582
0.4771
0.4501
0.4555
319,095
-0.03(-6.11%)
Feb 19, 2021
0.4690
0.4892
0.4609
0.4852
246,342
+0.01(+3.15%)
Feb 18, 2021
0.4906
0.4906
0.4638
0.4704
483,365
-0.02(-3.59%)
Feb 17, 2021
0.4906
0.5094
0.4690
0.4879
324,185
-0.00(-0.55%)
Feb 16, 2021
0.5189
0.5189
0.4798
0.4906
801,770
+0.01(+1.96%)
Feb 12, 2021
0.4690
0.4890
0.4683
0.4811
379,159
+0.02(+4.08%)
Feb 11, 2021
0.4461
0.4650
0.4452
0.4623
269,388
+0.02(+3.63%)
Feb 10, 2021
0.4811
0.4879
0.4367
0.4461
938,031
-0.04(-7.28%)
Feb 09, 2021
0.4744
0.4960
0.4717
0.4811
1,147,963
+0.01(+2.00%)
Feb 08, 2021
0.4299
0.4717
0.4299
0.4717
2,423,514
+0.06(+13.27%)
Feb 05, 2021
0.4057
0.4205
0.4030
0.4164
449,649
+0.01(+1.64%)
Feb 04, 2021
0.3814
0.4178
0.3693
0.4097
1,452,560
+0.03(+7.42%)
Feb 03, 2021
0.3801
0.3848
0.3585
0.3814
330,358
-0.00(-0.70%)
Feb 02, 2021
0.4016
0.4025
0.3733
0.3841
352,358
-0.01(-2.40%)
Feb 01, 2021
0.3962
0.4164
0.3787
0.3935
1,574,322
+0.01(+3.18%)
Jan 29, 2021
0.3558
0.4043
0.3558
0.3814
1,561,159
+0.02(+5.60%)
Jan 28, 2021
0.3720
0.3841
0.3571
0.3612
388,924
-0.01(-2.90%)
Jan 27, 2021
0.3666
0.3854
0.3666
0.3720
273,967
-0.01(-2.47%)
Jan 26, 2021
0.3949
0.4030
0.3679
0.3814
1,367,728
-0.01(-1.39%)
Jan 25, 2021
0.3814
0.3908
0.3450
0.3868
1,733,176
+0.01(+1.41%)
Jan 22, 2021
0.3356
0.4043
0.3323
0.3814
3,652,103
+0.05(+14.11%)
Jan 21, 2021
0.3315
0.3369
0.3235
0.3342
222,220
+0.01(+2.90%)
Jan 20, 2021
0.3288
0.3302
0.3187
0.3248
293,934
+0.00(+0.84%)
Jan 19, 2021
0.3248
0.3329
0.3113
0.3221
535,105
+0.00(+1.27%)
Jan 15, 2021
0.3221
0.3275
0.3046
0.3181
445,939
-0.00(-0.84%)
Jan 14, 2021
0.3369
0.3437
0.3154
0.3208
756,657
-0.02(-5.93%)
Jan 13, 2021
0.3221
0.3477
0.3221
0.3410
539,868
+0.01(+4.12%)
Jan 12, 2021
0.3235
0.3329
0.3167
0.3275
473,897
+0.00(+0.83%)
Jan 11, 2021
0.3248
0.3288
0.3221
0.3248
177,782
-0.01(-2.43%)
Jan 08, 2021
0.3302
0.3356
0.3221
0.3329
352,448
+0.00(+0.82%)
Jan 07, 2021
0.3423
0.3450
0.3167
0.3302
628,188
+0.01(+4.26%)
Jan 06, 2021
0.3208
0.3356
0.3167
0.3167
484,515
-0.01(-1.67%)
Jan 05, 2021
0.2992
0.3221
0.2978
0.3221
618,216
+0.02(+7.66%)
Jan 04, 2021
0.3019
0.3100
0.2978
0.2992
147,679
-0.01(-2.20%)
Dec 31, 2020
0.3059
0.3059
0.3059
407,897
-0.00(-0.83%)
Dec 30, 2020
0.3046
0.3154
0.2980
0.3085
407,897
+0.00(+0.84%)
Dec 29, 2020
0.3113
0.3208
0.3032
0.3059
505,788
-0.01(-2.58%)
Dec 28, 2020
0.3369
0.3383
0.3086
0.3140
878,174
-0.02(-6.05%)
Dec 24, 2020
0.3396
0.3396
0.3261
0.3342
279,732
-0.00(-0.80%)
Dec 23, 2020
0.3275
0.3491
0.3248
0.3369
1,046,815
+0.01(+2.88%)
Dec 22, 2020
0.3073
0.3369
0.3073
0.3275
1,115,976
+0.02(+8.00%)
Dec 21, 2020
0.3073
0.3261
0.3032
0.3032
902,830
-0.01(-4.26%)
Dec 18, 2020
0.3261
0.3329
0.3154
0.3167
698,960
-0.01(-2.89%)
Dec 17, 2020
0.3423
0.3477
0.3241
0.3261
563,345
+0.00(+1.26%)
Dec 16, 2020
0.3288
0.3288
0.3167
0.3221
534,422
-0.01(-1.65%)
Dec 15, 2020
0.3356
0.3356
0.3248
0.3275
651,739
-0.01(-2.41%)
Dec 14, 2020
0.3693
0.3706
0.3302
0.3356
1,299,998
-0.04(-10.11%)
Dec 11, 2020
0.3383
0.4003
0.3302
0.3733
3,732,238
+0.02(+4.92%)
Dec 10, 2020
0.3774
0.4447
0.3261
0.3558
40,624,392
+0.05(+15.28%)
Dec 09, 2020
0.3140
0.3208
0.2965
0.3086
864,937
+0.01(+2.23%)
Dec 08, 2020
0.2992
0.3086
0.2992
0.3019
512,095
+0.01(+1.82%)
Dec 07, 2020
0.3154
0.3261
0.2952
0.2965
761,168
-0.02(-5.58%)
Dec 04, 2020
0.3194
0.3302
0.3086
0.3140
695,250
-0.01(-2.51%)
Dec 03, 2020
0.3261
0.3342
0.3167
0.3221
1,366,696
-0.00(-0.83%)
Dec 02, 2020
0.3194
0.3342
0.3019
0.3248
750,239
-0.01(-1.63%)
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.