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
Flexshopper Inc
(NQ:
FPAY
)
1.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 29, 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 29, 2024
1.040
1.050
1.000
1.010
70,622
-0.02(-1.94%)
Apr 26, 2024
1.050
1.096
1.030
1.030
49,409
-0.01(-0.96%)
Apr 25, 2024
1.060
1.060
1.040
1.040
33,748
-0.03(-2.80%)
Apr 24, 2024
1.070
1.100
1.040
1.070
34,875
-0.01(-1.38%)
Apr 23, 2024
1.060
1.100
1.050
1.085
28,128
+0.01(+1.40%)
Apr 22, 2024
1.100
1.150
1.050
1.070
54,642
+0.00(+0.00%)
Apr 19, 2024
1.090
1.170
1.060
1.070
52,694
-0.04(-3.60%)
Apr 18, 2024
1.170
1.170
1.070
1.110
52,154
-0.03(-2.82%)
Apr 17, 2024
1.100
1.161
1.040
1.142
40,770
+0.08(+7.75%)
Apr 16, 2024
1.080
1.100
1.020
1.060
89,555
-0.02(-1.85%)
Apr 15, 2024
1.110
1.130
1.011
1.080
157,544
-0.05(-4.42%)
Apr 12, 2024
1.150
1.170
1.110
1.130
48,931
-0.02(-1.74%)
Apr 11, 2024
1.150
1.160
1.120
1.150
81,745
+0.00(+0.00%)
Apr 10, 2024
1.230
1.230
1.150
1.150
58,041
-0.08(-6.50%)
Apr 09, 2024
1.280
1.280
1.225
1.230
54,907
-0.07(-5.38%)
Apr 08, 2024
1.370
1.370
1.260
1.300
209,075
-0.06(-4.41%)
Apr 05, 2024
1.340
1.380
1.340
1.360
70,554
+0.00(+0.00%)
Apr 04, 2024
1.350
1.430
1.320
1.360
213,077
+0.12(+9.68%)
Apr 03, 2024
1.190
1.350
1.120
1.240
117,201
+0.08(+7.36%)
Apr 02, 2024
1.250
1.280
1.130
1.155
118,530
-0.21(-15.07%)
Apr 01, 2024
1.520
1.520
1.220
1.360
255,919
-0.13(-8.72%)
Mar 28, 2024
1.420
1.510
1.360
1.490
29,618
+0.12(+8.76%)
Mar 27, 2024
1.350
1.440
1.320
1.370
39,384
+0.06(+4.46%)
Mar 26, 2024
1.270
1.350
1.270
1.312
27,747
+0.06(+4.80%)
Mar 25, 2024
1.260
1.265
1.250
1.251
17,083
-0.01(-0.68%)
Mar 22, 2024
1.240
1.260
1.240
1.260
13,409
+0.02(+1.61%)
Mar 21, 2024
1.210
1.260
1.210
1.240
10,942
+0.01(+0.81%)
Mar 20, 2024
1.240
1.240
1.210
1.230
18,706
-0.02(-1.60%)
Mar 19, 2024
1.180
1.260
1.180
1.250
23,978
+0.04(+3.31%)
Mar 18, 2024
1.180
1.230
1.150
1.210
30,545
+0.03(+2.54%)
Mar 15, 2024
1.150
1.210
1.150
1.180
18,367
+0.03(+2.61%)
Mar 14, 2024
1.190
1.226
1.130
1.150
20,240
-0.05(-4.17%)
Mar 13, 2024
1.140
1.232
1.140
1.200
72,133
+0.04(+3.45%)
Mar 12, 2024
1.130
1.170
1.130
1.160
35,418
+0.03(+2.65%)
Mar 11, 2024
1.110
1.170
1.090
1.130
46,966
+0.02(+1.80%)
Mar 08, 2024
1.120
1.190
1.110
1.110
56,626
-0.02(-1.78%)
Mar 07, 2024
1.130
1.200
1.130
1.130
34,692
-0.01(-0.87%)
Mar 06, 2024
1.100
1.180
1.100
1.140
39,581
-0.05(-4.20%)
Mar 05, 2024
1.290
1.290
1.190
1.190
32,667
-0.04(-3.25%)
Mar 04, 2024
1.190
1.240
1.190
1.230
55,212
+0.02(+1.65%)
Mar 01, 2024
1.210
1.240
1.200
1.210
18,929
-0.01(-0.41%)
Feb 29, 2024
1.210
1.235
1.120
1.215
50,692
+0.05(+3.85%)
Feb 28, 2024
1.230
1.269
1.170
1.170
17,407
-0.04(-3.31%)
Feb 27, 2024
1.160
1.241
1.130
1.210
28,709
+0.05(+4.31%)
Feb 26, 2024
1.100
1.180
1.100
1.160
15,610
+0.04(+3.57%)
Feb 23, 2024
1.160
1.160
1.110
1.120
12,788
-0.05(-4.27%)
Feb 22, 2024
1.130
1.197
1.070
1.170
71,091
+0.04(+3.54%)
Feb 21, 2024
1.140
1.170
1.100
1.130
52,496
+0.00(+0.44%)
Feb 20, 2024
1.150
1.150
1.110
1.125
38,182
-0.02(-2.17%)
Feb 16, 2024
1.140
1.200
1.140
1.150
14,342
+0.00(+0.00%)
Feb 15, 2024
1.130
1.180
1.110
1.150
42,349
-0.04(-3.36%)
Feb 14, 2024
1.210
1.220
1.160
1.190
19,856
+0.03(+2.72%)
Feb 13, 2024
1.240
1.240
1.085
1.159
64,364
-0.08(-6.57%)
Feb 12, 2024
1.280
1.318
1.240
1.240
32,059
-0.07(-5.34%)
Feb 09, 2024
1.350
1.350
1.260
1.310
20,958
+0.01(+0.77%)
Feb 08, 2024
1.270
1.310
1.226
1.300
14,472
+0.03(+2.36%)
Feb 07, 2024
1.330
1.360
1.250
1.270
23,325
-0.07(-5.22%)
Feb 06, 2024
1.360
1.360
1.280
1.340
23,535
-0.02(-1.47%)
Feb 05, 2024
1.290
1.360
1.230
1.360
49,293
+0.03(+2.26%)
Feb 02, 2024
1.330
1.408
1.310
1.330
64,778
-0.01(-0.75%)
Feb 01, 2024
1.320
1.369
1.260
1.340
52,310
+0.01(+0.75%)
Jan 31, 2024
1.300
1.390
1.300
1.330
25,006
+0.05(+3.91%)
Jan 30, 2024
1.230
1.300
1.230
1.280
68,994
+0.05(+4.07%)
Jan 29, 2024
1.210
1.290
1.210
1.230
44,107
+0.02(+1.65%)
Jan 26, 2024
1.160
1.230
1.160
1.210
29,195
+0.05(+4.31%)
Jan 25, 2024
1.140
1.200
1.120
1.160
71,442
+0.04(+3.57%)
Jan 24, 2024
1.150
1.229
1.120
1.120
58,833
-0.04(-3.45%)
Jan 23, 2024
1.120
1.193
1.105
1.160
65,334
+0.02(+1.75%)
Jan 22, 2024
1.130
1.250
1.120
1.140
178,616
-0.08(-6.56%)
Jan 19, 2024
1.300
1.387
1.200
1.220
170,964
-0.14(-10.29%)
Jan 18, 2024
1.410
1.440
1.343
1.360
37,217
-0.06(-4.23%)
Jan 17, 2024
1.450
1.470
1.400
1.420
36,295
-0.05(-3.39%)
Jan 16, 2024
1.550
1.560
1.400
1.470
88,832
-0.16(-9.82%)
Jan 12, 2024
1.650
1.700
1.620
1.630
53,207
-0.02(-1.21%)
Jan 11, 2024
1.650
1.700
1.610
1.650
50,401
-0.05(-2.94%)
Jan 10, 2024
1.670
1.700
1.670
1.700
38,425
+0.03(+1.80%)
Jan 09, 2024
1.660
1.700
1.620
1.670
47,287
+0.05(+3.09%)
Jan 08, 2024
1.620
1.650
1.560
1.620
92,323
-0.03(-1.82%)
Jan 05, 2024
1.670
1.690
1.620
1.650
67,956
+0.01(+0.61%)
Jan 04, 2024
1.680
1.715
1.610
1.640
133,484
-0.04(-2.38%)
Jan 03, 2024
1.690
1.700
1.620
1.680
91,489
+0.08(+5.00%)
Jan 02, 2024
1.650
1.710
1.500
1.600
200,930
-0.07(-4.19%)
Dec 29, 2023
1.690
1.740
1.600
1.670
114,329
-0.06(-3.47%)
Dec 28, 2023
1.780
1.780
1.720
1.730
179,186
+0.01(+0.58%)
Dec 27, 2023
1.650
1.730
1.629
1.720
94,876
+0.12(+7.50%)
Dec 26, 2023
1.710
1.790
1.560
1.600
195,591
-0.19(-10.61%)
Dec 22, 2023
1.920
1.920
1.700
1.790
163,801
-0.10(-5.29%)
Dec 21, 2023
1.820
1.900
1.660
1.890
124,400
+0.11(+6.18%)
Dec 20, 2023
1.810
1.850
1.750
1.780
146,687
-0.01(-0.56%)
Dec 19, 2023
1.600
1.800
1.550
1.790
308,534
+0.27(+17.76%)
Dec 18, 2023
1.630
1.740
1.450
1.520
156,068
-0.12(-7.32%)
Dec 15, 2023
1.770
1.840
1.570
1.640
139,741
-0.06(-3.53%)
Dec 14, 2023
1.680
1.840
1.650
1.700
145,778
+0.02(+1.19%)
Dec 13, 2023
1.840
1.840
1.570
1.680
90,997
-0.17(-9.19%)
Dec 12, 2023
1.860
1.880
1.800
1.850
94,180
-0.01(-0.54%)
Dec 11, 2023
1.870
1.950
1.810
1.860
214,069
+0.03(+1.64%)
Dec 08, 2023
1.790
1.830
1.744
1.830
100,309
+0.13(+7.65%)
Dec 07, 2023
1.830
1.840
1.640
1.700
110,377
+0.00(+0.00%)
Dec 06, 2023
1.780
1.850
1.690
1.700
102,221
-0.02(-1.16%)
Dec 05, 2023
1.650
1.850
1.650
1.720
158,797
+0.05(+2.99%)
Dec 04, 2023
1.540
1.720
1.520
1.670
310,885
+0.20(+13.61%)
Dec 01, 2023
1.510
1.530
1.450
1.470
72,395
+0.03(+2.08%)
Nov 30, 2023
1.330
1.470
1.305
1.440
43,795
+0.17(+13.39%)
Nov 29, 2023
1.300
1.380
1.260
1.270
68,458
-0.02(-1.55%)
Nov 28, 2023
1.490
1.490
1.225
1.290
110,130
-0.18(-12.24%)
Nov 27, 2023
1.670
1.670
1.460
1.470
44,745
-0.10(-6.37%)
Nov 24, 2023
1.570
1.730
1.530
1.570
74,661
+0.01(+0.64%)
Nov 22, 2023
1.430
1.660
1.300
1.560
198,143
+0.24(+18.18%)
Nov 21, 2023
1.240
1.350
1.240
1.320
122,258
+0.14(+11.68%)
Nov 20, 2023
1.090
1.218
1.090
1.182
44,219
+0.09(+8.44%)
Nov 17, 2023
1.120
1.120
1.090
1.090
2,130
+0.00(+0.00%)
Nov 16, 2023
1.050
1.130
1.050
1.090
16,149
+0.04(+3.81%)
Nov 15, 2023
1.140
1.200
0.9403
1.050
97,074
+0.06(+5.88%)
Nov 14, 2023
0.9800
1.080
0.9800
0.9917
91,196
+0.00(+0.17%)
Nov 13, 2023
0.9700
0.9998
0.9601
0.9900
4,644
-0.01(-1.00%)
Nov 10, 2023
0.9800
1.018
0.9800
1.000
11,665
+0.02(+2.06%)
Nov 09, 2023
0.9800
0.9805
0.9501
0.9798
19,241
-0.00(-0.01%)
Nov 08, 2023
0.9500
0.9799
0.9500
0.9799
1,852
+0.04(+4.01%)
Nov 07, 2023
0.9701
0.9804
0.9410
0.9421
13,328
-0.03(-2.88%)
Nov 06, 2023
1.000
1.015
0.9605
0.9700
12,576
-0.03(-3.00%)
Nov 03, 2023
0.9700
1.010
0.9700
1.000
2,032
-0.01(-0.99%)
Nov 01, 2023
1.010
843
-0.01(-0.98%)
Oct 31, 2023
1.040
1.070
1.020
1.020
5,766
-0.04(-3.77%)
Oct 30, 2023
1.080
1.080
1.060
1.060
5,323
-0.01(-0.93%)
Oct 27, 2023
1.020
1.080
1.020
1.070
25,317
+0.06(+5.94%)
Oct 26, 2023
1.040
1.040
1.000
1.010
7,684
+0.01(+1.00%)
Oct 25, 2023
1.020
1.040
1.000
1.000
8,575
-0.01(-0.99%)
Oct 24, 2023
1.000
1.050
1.000
1.010
3,341
-0.01(-0.98%)
Oct 23, 2023
1.000
1.030
1.000
1.020
7,290
+0.01(+0.99%)
Oct 20, 2023
1.030
1.050
1.010
1.010
3,704
-0.02(-1.94%)
Oct 19, 2023
1.040
1.100
1.020
1.030
12,233
-0.09(-8.34%)
Oct 18, 2023
1.180
1.180
1.100
1.124
5,955
+0.04(+4.05%)
Oct 17, 2023
1.030
1.140
1.030
1.080
8,460
+0.04(+3.83%)
Oct 16, 2023
1.000
1.090
1.035
1.040
6,901
+0.02(+1.98%)
Oct 13, 2023
0.9901
1.180
0.9588
1.020
40,724
-0.05(-4.67%)
Oct 12, 2023
0.9882
1.080
0.9882
1.070
17,516
+0.11(+11.62%)
Oct 11, 2023
1.020
1.020
0.9586
0.9586
15,151
-0.02(-1.81%)
Oct 10, 2023
0.9700
0.9900
0.9700
0.9763
19,766
+0.03(+2.77%)
Oct 09, 2023
1.010
1.010
0.9500
0.9500
25,090
-0.09(-8.65%)
Oct 06, 2023
0.9900
1.040
0.9900
1.040
14,216
+0.03(+2.97%)
Oct 05, 2023
1.010
1.015
0.9999
1.010
35,270
-0.04(-3.81%)
Oct 04, 2023
1.010
1.050
1.010
1.050
15,717
+0.03(+2.94%)
Oct 03, 2023
0.9800
1.020
0.9805
1.020
5,934
-0.01(-0.97%)
Oct 02, 2023
1.040
1.040
1.010
1.030
19,469
-0.01(-1.44%)
Sep 29, 2023
1.070
1.070
1.000
1.045
55,970
+0.01(+1.46%)
Sep 28, 2023
1.030
1.080
1.028
1.030
26,980
+0.05(+5.10%)
Sep 27, 2023
1.030
1.060
0.9800
0.9800
12,636
-0.05(-4.85%)
Sep 26, 2023
1.100
1.100
1.020
1.030
5,793
-0.06(-5.50%)
Sep 25, 2023
1.069
1.120
1.090
1.090
23,858
+0.03(+2.83%)
Sep 22, 2023
1.060
1.085
1.030
1.060
11,522
+0.02(+1.92%)
Sep 21, 2023
1.030
1.090
1.020
1.040
20,770
+0.02(+1.96%)
Sep 20, 2023
1.110
1.110
1.020
1.020
6,742
-0.06(-5.99%)
Sep 19, 2023
1.050
1.090
1.040
1.085
9,074
+0.01(+1.40%)
Sep 18, 2023
1.000
1.150
0.9700
1.070
76,405
+0.06(+5.94%)
Sep 15, 2023
0.9900
1.010
0.9800
1.010
20,492
+0.00(+0.00%)
Sep 14, 2023
0.9900
1.020
0.9742
1.010
11,163
+0.06(+6.32%)
Sep 13, 2023
0.9999
0.9999
0.9500
0.9500
21,636
-0.00(-0.09%)
Sep 12, 2023
0.9312
0.9900
0.9312
0.9509
20,234
-0.01(-0.95%)
Sep 11, 2023
0.9909
0.9999
0.9578
0.9600
19,179
-0.02(-2.04%)
Sep 08, 2023
0.9900
0.9900
0.9563
0.9800
21,072
-0.00(-0.07%)
Sep 07, 2023
1.010
1.050
0.9807
0.9807
21,456
+0.00(+0.02%)
Sep 06, 2023
0.9727
1.010
0.9652
0.9805
12,816
-0.02(-2.44%)
Sep 05, 2023
0.9900
1.010
0.9721
1.005
40,721
+0.03(+2.56%)
Sep 01, 2023
0.9700
1.000
0.9700
0.9799
23,918
+0.01(+0.81%)
Aug 31, 2023
0.9900
1.010
0.9720
0.9720
30,296
-0.03(-3.28%)
Aug 30, 2023
1.020
1.030
0.9800
1.005
15,855
+0.02(+2.55%)
Aug 29, 2023
1.000
1.020
0.9361
0.9800
40,733
-0.01(-1.49%)
Aug 28, 2023
1.040
1.040
0.9900
0.9948
22,637
-0.05(-4.35%)
Aug 25, 2023
0.9600
1.070
0.9600
1.040
41,801
+0.07(+7.65%)
Aug 24, 2023
1.040
1.040
0.9600
0.9661
37,387
-0.07(-7.11%)
Aug 23, 2023
1.070
1.070
1.008
1.040
14,751
-0.01(-0.95%)
Aug 22, 2023
1.100
1.160
1.040
1.050
33,418
+0.00(+0.00%)
Aug 21, 2023
1.050
1.055
0.9641
1.050
15,279
+0.01(+0.96%)
Aug 18, 2023
1.020
1.080
1.020
1.040
41,158
+0.00(+0.00%)
Aug 17, 2023
0.9200
1.050
0.9180
1.040
73,216
+0.12(+13.29%)
Aug 16, 2023
0.8410
0.9200
0.8410
0.9180
130,267
+0.05(+5.31%)
Aug 15, 2023
1.000
1.105
0.7502
0.8717
380,535
-0.18(-16.98%)
Aug 14, 2023
1.160
1.230
1.040
1.050
345,434
-0.19(-15.32%)
Aug 11, 2023
1.430
1.520
1.220
1.240
258,444
-0.36(-22.50%)
Aug 10, 2023
1.570
1.665
1.540
1.600
63,649
-0.04(-2.44%)
Aug 09, 2023
1.870
2.034
1.580
1.640
99,402
-0.25(-13.23%)
Aug 08, 2023
2.110
2.140
1.720
1.890
170,856
-0.32(-14.48%)
Aug 07, 2023
2.250
2.470
2.201
2.210
241,716
+0.02(+0.91%)
Aug 04, 2023
2.000
2.250
1.900
2.190
165,372
+0.18(+8.96%)
Aug 03, 2023
2.140
2.140
1.950
2.010
89,808
-0.05(-2.43%)
Aug 02, 2023
2.120
2.150
1.940
2.060
85,574
-0.12(-5.50%)
Aug 01, 2023
2.100
2.190
2.070
2.180
137,741
-0.01(-0.46%)
Jul 31, 2023
2.120
2.225
1.970
2.190
329,819
+0.22(+11.17%)
Jul 28, 2023
2.000
2.040
1.867
1.970
580,706
+0.13(+7.07%)
Jul 27, 2023
1.610
2.000
1.610
1.840
221,177
+0.20(+12.20%)
Jul 26, 2023
1.530
1.650
1.480
1.640
77,722
+0.13(+8.61%)
Jul 25, 2023
1.490
1.567
1.430
1.510
72,401
+0.06(+4.14%)
Jul 24, 2023
1.460
1.500
1.410
1.450
52,988
-0.06(-3.97%)
Jul 21, 2023
1.600
1.650
1.500
1.510
53,684
-0.08(-5.03%)
Jul 20, 2023
1.500
1.650
1.500
1.590
48,039
+0.08(+5.30%)
Jul 19, 2023
1.450
1.610
1.450
1.510
42,821
+0.06(+4.14%)
Jul 18, 2023
1.440
1.482
1.430
1.450
14,155
+0.03(+2.11%)
Jul 17, 2023
1.530
1.590
1.404
1.420
20,576
-0.14(-8.68%)
Jul 14, 2023
1.540
1.560
1.540
1.555
8,935
-0.01(-0.32%)
Jul 13, 2023
1.680
1.680
1.540
1.560
22,677
-0.06(-4.00%)
Jul 12, 2023
1.700
1.760
1.610
1.625
74,564
-0.07(-4.41%)
Jul 11, 2023
1.650
1.700
1.601
1.700
65,755
+0.08(+4.94%)
Jul 10, 2023
1.480
1.650
1.480
1.620
121,014
+0.15(+10.20%)
Jul 07, 2023
1.360
1.476
1.355
1.470
49,554
+0.10(+7.30%)
Jul 06, 2023
1.420
1.450
1.360
1.370
38,056
-0.06(-4.20%)
Jul 05, 2023
1.450
1.450
1.330
1.430
81,994
-0.03(-2.05%)
Jul 03, 2023
1.320
1.480
1.260
1.460
144,112
+0.18(+14.06%)
Jun 30, 2023
1.300
1.300
1.220
1.280
55,025
-0.02(-1.54%)
Jun 29, 2023
1.200
1.300
1.170
1.300
76,894
+0.14(+12.07%)
Jun 28, 2023
1.129
1.190
1.120
1.160
24,846
+0.01(+0.86%)
Jun 27, 2023
1.150
1.160
1.150
1.150
8,304
-0.00(-0.13%)
Jun 26, 2023
1.150
1.155
1.141
1.152
4,943
+0.02(+1.91%)
Jun 23, 2023
1.150
1.163
1.120
1.130
6,400
-0.01(-0.88%)
Jun 22, 2023
1.120
1.140
1.120
1.140
10,083
+0.01(+0.88%)
Jun 21, 2023
1.140
1.163
1.120
1.130
2,082
-0.04(-3.42%)
Jun 20, 2023
1.150
1.180
1.110
1.170
12,105
+0.05(+4.46%)
Jun 16, 2023
1.090
1.120
1.082
1.120
12,429
+0.04(+3.70%)
Jun 15, 2023
1.090
1.091
1.030
1.080
22,096
+0.00(+0.00%)
Jun 14, 2023
1.070
1.100
1.028
1.080
20,422
-0.03(-2.70%)
Jun 13, 2023
1.110
1.130
1.080
1.110
11,381
-0.04(-3.48%)
Jun 12, 2023
1.170
1.172
1.120
1.150
7,507
-0.01(-0.86%)
Jun 09, 2023
1.150
1.196
1.123
1.160
6,046
-0.01(-0.43%)
Jun 08, 2023
1.180
1.180
1.160
1.165
6,489
-0.01(-1.27%)
Jun 07, 2023
1.160
1.200
1.165
1.180
5,081
+0.02(+2.16%)
Jun 06, 2023
1.090
1.160
1.000
1.155
57,176
+0.04(+4.04%)
Jun 05, 2023
1.170
1.180
1.110
1.110
19,862
-0.06(-5.30%)
Jun 02, 2023
1.220
1.220
1.152
1.172
19,580
-0.01(-0.65%)
Jun 01, 2023
1.140
1.200
1.140
1.180
17,230
+0.08(+7.27%)
May 31, 2023
1.014
1.110
1.014
1.100
2,869
+0.02(+1.85%)
May 30, 2023
1.130
1.140
1.070
1.080
14,268
-0.10(-8.47%)
May 26, 2023
1.040
1.180
1.040
1.180
21,771
+0.09(+8.26%)
May 25, 2023
1.070
1.100
1.061
1.090
25,677
-0.05(-4.39%)
May 24, 2023
1.220
1.260
1.132
1.140
40,955
-0.07(-5.79%)
May 23, 2023
1.320
1.320
1.200
1.210
74,437
+0.06(+5.22%)
May 22, 2023
1.130
1.170
1.120
1.150
128,306
+0.07(+6.48%)
May 19, 2023
1.050
1.100
1.050
1.080
4,965
+0.02(+1.89%)
May 18, 2023
1.050
1.140
1.010
1.060
47,034
+0.02(+1.92%)
May 17, 2023
0.9900
1.050
0.9880
1.040
24,275
+0.00(+0.00%)
May 16, 2023
0.9900
1.140
0.9900
1.040
55,380
+0.05(+5.16%)
May 15, 2023
0.9750
0.9999
0.9000
0.9890
16,369
+0.03(+3.56%)
May 12, 2023
0.9001
1.000
0.9001
0.9550
64,724
+0.13(+15.76%)
May 11, 2023
0.8400
0.8730
0.8250
0.8250
24,684
-0.01(-1.22%)
May 10, 2023
0.7899
0.8400
0.7500
0.8352
50,435
+0.05(+5.73%)
May 09, 2023
0.7400
0.7900
0.7400
0.7899
8,455
+0.06(+8.21%)
May 08, 2023
0.7007
0.7384
0.7007
0.7300
4,693
-0.00(-0.33%)
May 05, 2023
0.7399
0.7399
0.7007
0.7324
9,341
-0.01(-0.69%)
May 04, 2023
0.7100
0.7649
0.7007
0.7375
13,291
+0.01(+1.01%)
May 03, 2023
0.8000
0.8232
0.7193
0.7301
18,455
-0.07(-8.73%)
May 02, 2023
0.7901
0.8100
0.7900
0.7999
9,683
+0.01(+1.13%)
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.