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
Aqua Metals Inc
(NQ:
AQMS
)
0.4350
-0.0023 (-0.53%)
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 (%)
Dec 30, 2022
1.070
1.250
1.050
1.250
1,885,532
+0.27(+27.55%)
Dec 29, 2022
0.8500
1.080
0.8201
0.9800
2,069,708
+0.19(+24.05%)
Dec 28, 2022
0.7400
0.7999
0.7351
0.7900
353,757
+0.05(+6.47%)
Dec 27, 2022
0.7400
0.7599
0.7189
0.7420
604,029
+0.00(+0.27%)
Dec 23, 2022
0.6600
0.7566
0.6200
0.7400
1,120,196
+0.11(+16.72%)
Dec 22, 2022
0.6461
0.6500
0.6090
0.6340
799,465
+0.06(+11.23%)
Dec 21, 2022
0.5384
0.6066
0.5000
0.5700
1,115,339
+0.06(+12.56%)
Dec 20, 2022
0.5476
0.5536
0.5050
0.5064
431,599
-0.04(-7.93%)
Dec 19, 2022
0.5867
0.6000
0.5500
0.5500
119,672
+0.01(+1.83%)
Dec 16, 2022
0.5900
0.5900
0.5108
0.5401
309,396
-0.06(-9.76%)
Dec 15, 2022
0.6140
0.6485
0.5916
0.5985
197,948
-0.03(-4.04%)
Dec 14, 2022
0.6290
0.6533
0.6050
0.6237
338,716
+0.01(+1.10%)
Dec 13, 2022
0.6496
0.6800
0.6000
0.6169
363,208
-0.03(-5.03%)
Dec 12, 2022
0.6800
0.7000
0.6300
0.6496
247,174
-0.03(-4.44%)
Dec 09, 2022
0.7000
0.7000
0.6550
0.6798
193,329
+0.00(+0.00%)
Dec 08, 2022
0.7000
0.7450
0.6500
0.6798
203,408
-0.00(-0.09%)
Dec 07, 2022
0.7000
0.7200
0.6741
0.6804
202,367
-0.02(-3.21%)
Dec 06, 2022
0.7210
0.7400
0.7010
0.7030
220,080
-0.02(-2.50%)
Dec 05, 2022
0.7500
0.7600
0.7210
0.7210
133,485
-0.02(-3.14%)
Dec 02, 2022
0.7460
0.7520
0.7300
0.7444
93,862
+0.01(+0.85%)
Dec 01, 2022
0.7500
0.7600
0.7300
0.7381
214,371
-0.00(-0.53%)
Nov 30, 2022
0.7800
0.7970
0.7178
0.7420
315,090
-0.04(-4.87%)
Nov 29, 2022
0.8083
0.8083
0.7649
0.7800
135,387
-0.03(-3.50%)
Nov 28, 2022
0.7700
0.8083
0.7505
0.8083
108,206
+0.01(+1.32%)
Nov 25, 2022
0.7700
0.7979
0.7500
0.7978
40,523
+0.03(+3.84%)
Nov 23, 2022
0.7701
0.7800
0.7500
0.7683
38,402
+0.01(+0.97%)
Nov 22, 2022
0.7600
0.7888
0.7400
0.7609
185,043
+0.01(+0.71%)
Nov 21, 2022
0.7700
0.7800
0.7500
0.7555
112,872
-0.02(-2.94%)
Nov 18, 2022
0.7600
0.7922
0.7600
0.7784
57,718
-0.00(-0.05%)
Nov 17, 2022
0.7513
0.8100
0.7500
0.7788
241,269
+0.01(+0.65%)
Nov 16, 2022
0.8000
0.8074
0.7515
0.7738
180,185
-0.04(-4.45%)
Nov 15, 2022
0.8300
0.8300
0.7904
0.8098
176,504
-0.02(-1.83%)
Nov 14, 2022
0.8200
0.8400
0.7900
0.8249
147,993
+0.01(+1.79%)
Nov 11, 2022
0.7900
0.8200
0.7600
0.8104
147,129
+0.02(+2.58%)
Nov 10, 2022
0.7600
0.8100
0.7600
0.7900
108,213
+0.04(+5.32%)
Nov 09, 2022
0.7600
0.8189
0.7338
0.7501
201,758
-0.03(-3.77%)
Nov 08, 2022
0.8085
0.8200
0.7622
0.7795
170,970
-0.01(-1.64%)
Nov 07, 2022
0.8300
0.8401
0.7502
0.7925
313,938
-0.04(-4.52%)
Nov 04, 2022
0.8600
0.8800
0.8300
0.8300
111,943
-0.04(-4.59%)
Nov 03, 2022
0.8500
0.8798
0.8401
0.8699
134,681
+0.02(+2.33%)
Nov 02, 2022
0.8700
0.8800
0.8386
0.8501
68,417
-0.01(-1.13%)
Nov 01, 2022
0.8100
0.8889
0.8030
0.8598
145,455
+0.02(+2.95%)
Oct 31, 2022
0.8200
0.8500
0.8150
0.8352
114,793
+0.01(+1.19%)
Oct 28, 2022
0.8300
0.8490
0.8000
0.8254
155,271
-0.00(-0.41%)
Oct 27, 2022
0.7800
0.8300
0.7700
0.8288
110,391
+0.04(+4.82%)
Oct 26, 2022
0.7800
0.8001
0.7600
0.7907
237,454
+0.03(+4.04%)
Oct 25, 2022
0.7900
0.8083
0.7350
0.7600
410,827
-0.00(-0.48%)
Oct 24, 2022
0.7800
0.7800
0.7300
0.7637
315,836
+0.01(+1.65%)
Oct 21, 2022
0.7800
0.7800
0.7465
0.7513
193,893
-0.03(-3.68%)
Oct 20, 2022
0.7600
0.7898
0.7501
0.7800
134,315
+0.03(+3.88%)
Oct 19, 2022
0.7900
0.7900
0.7400
0.7509
158,757
-0.03(-3.30%)
Oct 18, 2022
0.7800
0.7890
0.7600
0.7765
94,019
+0.00(+0.18%)
Oct 17, 2022
0.7700
0.7998
0.7700
0.7751
69,004
+0.01(+1.14%)
Oct 14, 2022
0.7649
0.8398
0.7500
0.7664
123,598
-0.01(-1.52%)
Oct 13, 2022
0.7700
0.7863
0.7168
0.7782
204,440
+0.01(+1.12%)
Oct 12, 2022
0.7880
0.7998
0.7602
0.7696
68,655
-0.01(-1.36%)
Oct 11, 2022
0.7900
0.8349
0.7800
0.7802
240,822
-0.05(-6.00%)
Oct 10, 2022
0.8489
0.8500
0.8023
0.8300
172,879
+0.00(+0.00%)
Oct 07, 2022
0.8100
0.8600
0.8000
0.8300
191,813
+0.00(+0.00%)
Oct 06, 2022
0.8111
0.8333
0.7901
0.8300
100,616
+0.01(+1.22%)
Oct 05, 2022
0.8200
0.8334
0.7990
0.8200
96,625
+0.00(+0.00%)
Oct 04, 2022
0.8000
0.8349
0.7978
0.8200
173,595
+0.02(+2.87%)
Oct 03, 2022
0.7600
0.7998
0.7500
0.7971
168,575
+0.04(+5.55%)
Sep 30, 2022
0.8000
0.8685
0.7500
0.7552
209,714
-0.04(-4.61%)
Sep 29, 2022
0.8100
0.8296
0.7806
0.7917
139,348
-0.04(-4.57%)
Sep 28, 2022
0.8000
0.8350
0.7901
0.8296
74,260
+0.03(+3.69%)
Sep 27, 2022
0.7815
0.8400
0.7815
0.8001
94,501
+0.02(+1.92%)
Sep 26, 2022
0.7869
0.8300
0.7720
0.7850
215,664
-0.03(-3.11%)
Sep 23, 2022
0.8219
0.8650
0.7800
0.8102
329,490
-0.04(-4.16%)
Sep 22, 2022
0.8500
0.8998
0.8030
0.8454
135,297
-0.01(-1.45%)
Sep 21, 2022
0.8200
0.8998
0.8200
0.8578
172,356
+0.01(+0.89%)
Sep 20, 2022
0.8900
0.8900
0.8251
0.8502
186,739
-0.05(-5.53%)
Sep 19, 2022
0.9100
0.9100
0.8800
0.9000
219,768
-0.02(-2.17%)
Sep 16, 2022
0.8700
0.9200
0.8700
0.9200
177,416
+0.04(+3.97%)
Sep 15, 2022
0.8700
0.9000
0.8680
0.8849
112,711
+0.03(+4.11%)
Sep 14, 2022
0.8900
0.9000
0.8500
0.8500
290,434
-0.03(-3.42%)
Sep 13, 2022
0.9100
0.9199
0.8800
0.8801
113,650
-0.04(-4.34%)
Sep 12, 2022
0.9000
0.9300
0.8800
0.9200
154,411
+0.05(+5.46%)
Sep 09, 2022
0.8800
0.9000
0.8600
0.8724
180,163
+0.02(+2.06%)
Sep 08, 2022
0.8180
0.8777
0.7920
0.8548
143,455
+0.02(+2.09%)
Sep 07, 2022
0.8400
0.8700
0.8300
0.8373
148,848
-0.01(-0.66%)
Sep 06, 2022
0.8600
0.8788
0.8306
0.8429
210,938
-0.04(-4.14%)
Sep 02, 2022
0.8800
0.8899
0.8594
0.8793
88,140
+0.02(+2.32%)
Sep 01, 2022
0.9000
0.9190
0.8441
0.8594
229,417
-0.06(-6.10%)
Aug 31, 2022
0.9400
0.9493
0.9000
0.9152
160,333
-0.03(-3.65%)
Aug 30, 2022
0.9500
0.9630
0.9005
0.9499
236,098
-0.00(-0.01%)
Aug 29, 2022
0.9800
0.9807
0.9201
0.9500
186,409
+0.00(+0.02%)
Aug 26, 2022
0.9900
0.9997
0.9300
0.9498
121,980
-0.03(-3.08%)
Aug 25, 2022
0.9700
0.9900
0.9300
0.9800
130,239
+0.04(+4.31%)
Aug 24, 2022
0.9100
0.9600
0.9001
0.9395
86,107
+0.02(+2.72%)
Aug 23, 2022
0.9400
0.9393
0.9001
0.9146
144,808
-0.03(-3.67%)
Aug 22, 2022
0.9501
0.9947
0.9400
0.9494
169,157
-0.04(-4.10%)
Aug 19, 2022
1.000
1.020
0.9640
0.9900
195,621
-0.02(-1.98%)
Aug 18, 2022
1.010
1.050
1.000
1.010
90,198
+0.00(+0.00%)
Aug 17, 2022
1.070
1.090
0.9712
1.010
514,662
-0.08(-7.34%)
Aug 16, 2022
1.100
1.160
1.070
1.090
640,441
+0.01(+0.93%)
Aug 15, 2022
1.030
1.100
1.030
1.080
353,117
+0.03(+2.86%)
Aug 12, 2022
1.030
1.070
1.000
1.050
403,550
+0.05(+5.00%)
Aug 11, 2022
0.9900
1.050
0.9800
1.000
196,145
+0.00(+0.09%)
Aug 10, 2022
0.9600
1.020
0.9201
0.9991
273,129
+0.08(+8.60%)
Aug 09, 2022
1.050
1.058
0.9200
0.9200
402,839
-0.11(-10.68%)
Aug 08, 2022
0.9900
1.040
0.9800
1.030
303,821
+0.04(+4.25%)
Aug 05, 2022
0.9800
0.9880
0.9400
0.9880
199,758
+0.03(+2.92%)
Aug 04, 2022
0.9200
0.9745
0.9114
0.9600
280,891
+0.04(+4.55%)
Aug 03, 2022
0.9200
0.9450
0.9003
0.9182
212,451
+0.00(+0.24%)
Aug 02, 2022
0.9108
0.9599
0.8652
0.9160
270,741
-0.03(-2.80%)
Aug 01, 2022
0.8700
0.9450
0.8334
0.9424
241,179
+0.08(+9.20%)
Jul 29, 2022
0.8776
0.8900
0.8300
0.8630
177,864
-0.01(-0.70%)
Jul 28, 2022
0.8300
0.8890
0.8300
0.8691
137,477
+0.04(+4.71%)
Jul 27, 2022
0.8200
0.8500
0.7900
0.8300
215,106
+0.02(+1.90%)
Jul 26, 2022
0.8600
0.8811
0.8101
0.8145
192,133
-0.04(-4.45%)
Jul 25, 2022
0.8487
0.8946
0.8400
0.8524
96,846
+0.01(+1.48%)
Jul 22, 2022
0.9096
0.9200
0.8177
0.8400
360,700
-0.08(-8.25%)
Jul 21, 2022
0.8900
0.9160
0.8500
0.9155
397,975
+0.07(+7.72%)
Jul 20, 2022
0.8300
0.8768
0.8171
0.8499
316,371
+0.02(+2.40%)
Jul 19, 2022
0.8000
0.8489
0.7900
0.8300
133,363
+0.03(+3.91%)
Jul 18, 2022
0.8300
0.8500
0.7909
0.7988
200,812
-0.03(-3.47%)
Jul 15, 2022
0.8100
0.8490
0.8000
0.8275
241,286
+0.01(+1.16%)
Jul 14, 2022
0.7800
0.8208
0.7700
0.8180
189,215
+0.02(+2.63%)
Jul 13, 2022
0.7800
0.7980
0.7600
0.7970
152,455
+0.02(+2.13%)
Jul 12, 2022
0.7900
0.8158
0.7700
0.7804
246,202
-0.00(-0.34%)
Jul 11, 2022
0.7870
0.8000
0.7701
0.7831
222,494
-0.00(-0.58%)
Jul 08, 2022
0.7500
0.8100
0.7400
0.7877
1,007,041
+0.02(+2.43%)
Jul 07, 2022
0.8000
0.8354
0.7450
0.7690
711,063
-0.02(-2.67%)
Jul 06, 2022
0.8558
0.8750
0.7901
0.7901
400,682
-0.05(-6.07%)
Jul 05, 2022
0.8300
0.8740
0.8000
0.8412
242,732
+0.02(+1.83%)
Jul 01, 2022
0.7900
0.8353
0.7900
0.8261
86,111
+0.02(+2.04%)
Jun 30, 2022
0.8000
0.8019
0.8019
0.8096
224,721
+0.00(+0.00%)
Jun 29, 2022
0.8500
0.8800
0.7900
0.8096
281,644
-0.06(-6.73%)
Jun 28, 2022
0.9400
0.9400
0.8600
0.8680
227,324
-0.05(-5.65%)
Jun 27, 2022
0.9423
0.9697
0.9000
0.9200
240,228
-0.02(-2.36%)
Jun 24, 2022
0.9241
0.9773
0.9241
0.9422
162,048
+0.02(+1.87%)
Jun 23, 2022
0.9513
0.9700
0.9138
0.9249
139,476
+0.01(+0.83%)
Jun 22, 2022
0.9400
0.9500
0.9170
0.9173
196,370
-0.01(-1.37%)
Jun 21, 2022
0.9800
0.9900
0.9300
0.9300
292,786
-0.01(-1.06%)
Jun 17, 2022
1.070
1.090
0.9400
0.9400
561,496
-0.13(-12.15%)
Jun 16, 2022
0.9100
1.220
0.8800
1.070
1,819,548
+0.15(+16.15%)
Jun 15, 2022
0.8200
0.9212
0.8200
0.9212
294,922
+0.06(+7.50%)
Jun 14, 2022
0.8800
0.8995
0.8511
0.8569
185,770
+0.01(+0.65%)
Jun 13, 2022
0.8300
0.8973
0.8134
0.8514
346,202
-0.06(-6.59%)
Jun 10, 2022
0.9100
0.9425
0.8701
0.9115
286,893
-0.05(-4.85%)
Jun 09, 2022
0.9700
0.9900
0.9254
0.9580
221,479
-0.01(-1.24%)
Jun 08, 2022
0.9400
0.9800
0.9201
0.9700
181,662
+0.02(+1.58%)
Jun 07, 2022
0.9100
0.9800
0.9100
0.9549
307,896
+0.04(+4.75%)
Jun 06, 2022
0.9592
0.9700
0.8900
0.9116
227,522
-0.06(-5.93%)
Jun 03, 2022
0.9151
0.9800
0.8663
0.9691
278,045
+0.03(+2.72%)
Jun 02, 2022
0.8200
0.9799
0.8008
0.9434
429,102
+0.12(+14.35%)
Jun 01, 2022
0.8500
0.8600
0.7810
0.8250
195,129
-0.03(-2.94%)
May 31, 2022
0.8700
0.8705
0.8200
0.8500
267,964
-0.00(-0.20%)
May 27, 2022
0.8000
0.8588
0.7800
0.8517
301,689
+0.06(+7.81%)
May 26, 2022
0.7300
0.7999
0.7300
0.7900
191,970
+0.05(+6.47%)
May 25, 2022
0.7341
0.7520
0.7160
0.7420
165,913
+0.01(+1.83%)
May 24, 2022
0.7600
0.7864
0.7101
0.7287
225,521
-0.04(-5.74%)
May 23, 2022
0.8400
0.8389
0.7520
0.7731
251,435
+0.00(+0.01%)
May 20, 2022
0.8500
0.8599
0.7702
0.7730
369,194
-0.02(-2.03%)
May 19, 2022
0.8100
0.8500
0.7700
0.7890
546,898
-0.02(-1.99%)
May 18, 2022
0.8600
0.8989
0.8016
0.8050
339,565
-0.05(-5.63%)
May 17, 2022
0.8200
0.8650
0.8000
0.8530
358,719
+0.05(+6.62%)
May 16, 2022
0.8334
0.8458
0.7800
0.8000
271,777
-0.02(-1.91%)
May 13, 2022
0.8200
0.8480
0.8000
0.8156
479,974
+0.04(+5.21%)
May 12, 2022
0.7500
0.8180
0.7242
0.7752
750,872
-0.02(-2.16%)
May 11, 2022
0.8600
0.8998
0.7801
0.7923
660,833
-0.04(-5.08%)
May 10, 2022
0.9200
0.9235
0.8100
0.8347
349,782
-0.03(-3.35%)
May 09, 2022
0.9000
0.9222
0.8222
0.8636
434,436
-0.08(-8.07%)
May 06, 2022
0.9796
0.9854
0.9000
0.9394
311,275
-0.03(-2.73%)
May 05, 2022
1.010
1.040
0.9500
0.9658
233,892
-0.05(-5.31%)
May 04, 2022
0.9500
1.030
0.9200
1.020
233,375
+0.04(+4.09%)
May 03, 2022
0.9600
0.9937
0.9500
0.9799
195,317
+0.02(+2.07%)
May 02, 2022
0.9400
0.9777
0.9100
0.9600
404,267
-0.00(-0.10%)
Apr 29, 2022
1.000
1.010
0.9400
0.9610
519,161
-0.07(-6.70%)
Apr 28, 2022
1.020
1.035
0.9450
1.030
511,576
+0.03(+3.15%)
Apr 27, 2022
1.030
1.030
0.9700
0.9985
449,803
+0.02(+2.00%)
Apr 26, 2022
1.060
1.060
0.9601
0.9789
405,138
-0.06(-5.88%)
Apr 25, 2022
1.030
1.050
1.010
1.040
289,635
+0.00(+0.00%)
Apr 22, 2022
1.090
1.113
1.010
1.040
535,251
-0.05(-4.59%)
Apr 21, 2022
1.130
1.160
1.070
1.090
402,228
-0.05(-4.39%)
Apr 20, 2022
1.160
1.160
1.120
1.140
231,371
-0.01(-0.87%)
Apr 19, 2022
1.120
1.180
1.120
1.150
237,805
+0.02(+1.77%)
Apr 18, 2022
1.200
1.210
1.110
1.130
584,151
-0.06(-5.04%)
Apr 14, 2022
1.240
1.260
1.180
1.190
285,039
-0.06(-4.80%)
Apr 13, 2022
1.160
1.260
1.150
1.250
293,067
+0.08(+6.84%)
Apr 12, 2022
1.230
1.250
1.141
1.170
627,846
-0.03(-2.50%)
Apr 11, 2022
1.150
1.230
1.120
1.200
589,234
+0.01(+0.84%)
Apr 08, 2022
1.310
1.338
1.171
1.190
1,202,524
-0.11(-8.46%)
Apr 07, 2022
1.440
1.445
1.300
1.300
479,613
-0.09(-6.47%)
Apr 06, 2022
1.500
1.520
1.340
1.390
831,245
-0.14(-9.15%)
Apr 05, 2022
1.610
1.620
1.520
1.530
455,724
-0.06(-3.77%)
Apr 04, 2022
1.580
1.620
1.540
1.590
574,122
+0.03(+1.92%)
Apr 01, 2022
1.500
1.670
1.500
1.560
1,361,136
+0.05(+3.31%)
Mar 31, 2022
1.530
1.550
1.430
1.510
1,008,449
+0.04(+2.72%)
Mar 30, 2022
1.550
1.580
1.445
1.470
800,774
-0.09(-5.77%)
Mar 29, 2022
1.400
1.590
1.380
1.560
1,770,124
+0.18(+13.04%)
Mar 28, 2022
1.410
1.450
1.350
1.380
639,469
-0.05(-3.50%)
Mar 25, 2022
1.430
1.450
1.370
1.430
477,767
+0.00(+0.00%)
Mar 24, 2022
1.450
1.480
1.400
1.430
646,313
-0.01(-0.69%)
Mar 23, 2022
1.450
1.480
1.360
1.440
681,421
-0.02(-1.37%)
Mar 22, 2022
1.620
1.630
1.420
1.460
1,473,207
-0.10(-6.41%)
Mar 21, 2022
1.420
1.560
1.360
1.560
1,461,004
+0.16(+11.43%)
Mar 18, 2022
1.290
1.400
1.250
1.400
655,038
+0.12(+9.37%)
Mar 17, 2022
1.190
1.310
1.190
1.280
1,031,198
+0.09(+7.56%)
Mar 16, 2022
1.160
1.190
1.090
1.190
848,462
+0.03(+2.59%)
Mar 15, 2022
1.120
1.170
1.050
1.160
1,094,553
+0.02(+1.75%)
Mar 14, 2022
1.320
1.340
1.091
1.140
1,496,511
-0.20(-14.93%)
Mar 11, 2022
1.260
1.480
1.230
1.340
4,940,102
+0.04(+3.08%)
Mar 10, 2022
1.130
1.320
1.070
1.300
2,467,105
+0.13(+11.11%)
Mar 09, 2022
1.080
1.180
1.040
1.170
2,817,331
+0.13(+12.50%)
Mar 08, 2022
1.130
1.340
1.020
1.040
10,066,716
+0.04(+4.11%)
Mar 07, 2022
1.010
1.059
0.9962
0.9989
481,374
-0.05(-4.87%)
Mar 04, 2022
1.060
1.060
1.010
1.050
399,142
-0.01(-0.94%)
Mar 03, 2022
1.100
1.110
1.040
1.060
451,858
-0.04(-3.64%)
Mar 02, 2022
1.100
1.100
1.041
1.100
625,396
+0.03(+2.80%)
Mar 01, 2022
1.130
1.130
1.020
1.070
933,483
+0.00(+0.00%)
Feb 28, 2022
0.9000
1.090
0.9000
1.070
969,722
+0.15(+16.53%)
Feb 25, 2022
1.000
0.9792
0.9000
0.9182
965,380
-0.08(-8.18%)
Feb 24, 2022
0.9000
1.000
0.8800
1.000
934,277
+0.07(+7.10%)
Feb 23, 2022
1.000
1.020
0.9162
0.9337
456,206
-0.03(-2.67%)
Feb 22, 2022
1.000
1.020
0.9950
0.9593
446,899
-0.06(-5.95%)
Feb 18, 2022
1.020
0
-0.09(-8.11%)
Feb 17, 2022
1.090
1.110
1.020
1.110
422,387
+0.05(+4.72%)
Feb 16, 2022
1.140
1.160
1.020
1.060
590,652
-0.05(-4.50%)
Feb 15, 2022
0.9300
1.120
0.9298
1.110
701,520
+0.17(+18.51%)
Feb 14, 2022
0.9500
0.9840
0.9111
0.9366
376,570
-0.03(-3.44%)
Feb 11, 2022
1.020
1.030
0.9400
0.9700
382,340
-0.04(-3.96%)
Feb 10, 2022
1.010
1.060
1.000
1.010
257,486
-0.04(-3.81%)
Feb 09, 2022
1.040
1.050
1.000
1.050
737,987
+0.03(+2.94%)
Feb 08, 2022
1.080
1.080
0.9900
1.020
683,441
+0.01(+0.99%)
Feb 07, 2022
1.050
1.090
1.000
1.010
306,625
-0.04(-3.81%)
Feb 04, 2022
0.9900
1.060
0.9803
1.050
236,442
+0.06(+6.06%)
Feb 03, 2022
1.030
0.9700
0.9900
255,843
-0.06(-5.71%)
Feb 02, 2022
1.120
1.120
1.030
1.050
340,906
-0.04(-3.67%)
Feb 01, 2022
1.040
1.160
1.038
1.090
420,192
+0.06(+5.83%)
Jan 31, 2022
0.9397
1.030
373,526
+0.11(+11.91%)
Jan 28, 2022
0.9500
0.9500
0.8812
0.9204
270,899
-0.01(-1.56%)
Jan 27, 2022
1.010
1.034
0.9152
0.9350
462,426
-0.05(-5.40%)
Jan 26, 2022
1.000
1.060
0.9700
0.9884
694,389
+0.03(+2.97%)
Jan 25, 2022
0.8828
0.9723
0.8800
0.9599
491,883
+0.06(+6.12%)
Jan 24, 2022
0.7500
0.9169
0.7503
0.9045
1,004,911
+0.02(+2.10%)
Jan 21, 2022
0.9500
0.9570
0.8601
0.8859
935,633
-0.08(-8.51%)
Jan 20, 2022
0.9700
1.040
0.9522
0.9683
666,951
-0.00(-0.22%)
Jan 19, 2022
1.010
1.030
0.9600
0.9704
725,378
-0.04(-3.92%)
Jan 18, 2022
1.050
1.050
1.000
1.010
523,333
-0.04(-3.81%)
Jan 14, 2022
1.050
0
-0.01(-0.94%)
Jan 13, 2022
1.110
1.130
1.050
1.060
684,534
-0.07(-6.19%)
Jan 12, 2022
1.160
1.190
1.105
1.130
550,686
-0.03(-2.59%)
Jan 11, 2022
1.100
1.170
1.090
1.160
470,975
+0.06(+5.45%)
Jan 10, 2022
1.160
1.170
1.080
1.100
618,084
-0.06(-5.17%)
Jan 07, 2022
1.150
1.190
1.150
1.160
476,551
+0.00(+0.00%)
Jan 06, 2022
1.240
1.250
1.120
1.160
904,911
-0.07(-5.69%)
Jan 05, 2022
1.350
1.350
1.220
1.230
1,191,431
-0.11(-8.21%)
Jan 04, 2022
1.430
1.430
1.260
1.340
1,003,463
-0.07(-4.96%)
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.