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
Emagin Corp
(NY:
EMAN
)
2.070
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 17, 2023
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 (%)
Jan 31, 2020
0.5500
0.5650
0.5455
0.5466
82,400
-0.01(-1.48%)
Jan 30, 2020
0.5800
0.5800
0.5000
0.5548
373,335
-0.01(-0.93%)
Jan 29, 2020
0.5800
0.5900
0.5600
0.5600
228,193
-0.03(-5.08%)
Jan 28, 2020
0.5900
0.6000
0.5800
0.5900
635,171
+0.02(+3.51%)
Jan 27, 2020
0.5600
0.5900
0.5100
0.5700
589,892
-0.01(-1.72%)
Jan 24, 2020
0.6500
0.6600
0.5511
0.5800
706,400
-0.09(-13.43%)
Jan 23, 2020
0.6600
0.7100
0.6200
0.6700
1,680,428
+0.16(+32.10%)
Jan 22, 2020
0.5200
0.5300
0.4900
0.5072
534,988
-0.01(-2.37%)
Jan 21, 2020
0.4500
0.5275
0.4496
0.5195
683,720
+0.08(+18.10%)
Jan 17, 2020
0.4100
0.4400
0.4100
0.4399
340,600
+0.02(+5.31%)
Jan 16, 2020
0.4000
0.4200
0.4000
0.4177
202,155
+0.01(+1.80%)
Jan 15, 2020
0.4030
0.4199
0.4000
0.4103
180,248
+0.01(+2.55%)
Jan 14, 2020
0.4200
0.4200
0.4000
0.4001
164,249
-0.00(-0.50%)
Jan 13, 2020
0.4100
0.4190
0.4006
0.4021
164,316
-0.01(-1.61%)
Jan 10, 2020
0.4200
0.4200
0.4006
0.4087
294,100
-0.00(-0.32%)
Jan 09, 2020
0.3900
0.4100
0.3800
0.4100
162,596
+0.01(+2.99%)
Jan 08, 2020
0.4199
0.4200
0.3800
0.3981
331,024
-0.02(-4.00%)
Jan 07, 2020
0.4000
0.4150
0.3810
0.4147
545,631
+0.04(+11.96%)
Jan 06, 2020
0.3768
0.3800
0.3677
0.3704
289,067
+0.01(+3.20%)
Jan 03, 2020
0.3642
0.3650
0.3400
0.3589
118,800
+0.00(+0.06%)
Jan 02, 2020
0.3650
0.3700
0.3581
0.3587
193,542
+0.01(+4.33%)
Dec 31, 2019
0.3700
0.3700
0.3400
0.3438
476,400
-0.02(-4.76%)
Dec 30, 2019
0.3567
0.3700
0.3400
0.3610
226,260
+0.02(+6.18%)
Dec 27, 2019
0.3625
0.3625
0.3400
0.3400
203,800
-0.02(-5.84%)
Dec 26, 2019
0.3230
0.3633
0.3230
0.3611
279,880
+0.03(+9.09%)
Dec 24, 2019
0.3400
0.3500
0.3301
0.3310
70,300
-0.01(-3.02%)
Dec 23, 2019
0.3572
0.3600
0.3404
0.3413
142,496
-0.01(-2.40%)
Dec 20, 2019
0.3498
0.3545
0.3440
0.3497
126,200
+0.00(+0.52%)
Dec 19, 2019
0.3370
0.3500
0.3100
0.3479
107,972
+0.01(+2.32%)
Dec 18, 2019
0.3500
0.3500
0.3200
0.3400
340,776
+0.00(+0.00%)
Dec 17, 2019
0.3500
0.3600
0.2900
0.3400
901,376
+0.04(+13.03%)
Dec 16, 2019
0.3000
0.3050
0.3000
0.3008
81,371
+0.01(+3.72%)
Dec 13, 2019
0.3100
0.3100
0.2900
0.2900
129,700
-0.01(-3.33%)
Dec 12, 2019
0.3000
0.3100
0.2900
0.3000
102,056
+0.01(+3.45%)
Dec 11, 2019
0.3500
0.3500
0.2900
0.2900
240,526
-0.03(-9.66%)
Dec 10, 2019
0.3500
0.3600
0.3020
0.3210
787,050
+0.02(+6.89%)
Dec 09, 2019
0.3203
0.3300
0.2900
0.3003
97,313
-0.01(-1.73%)
Dec 06, 2019
0.3021
0.3200
0.2980
0.3056
108,600
+0.00(+1.26%)
Dec 05, 2019
0.3090
0.3200
0.3000
0.3018
140,953
-0.01(-2.65%)
Dec 04, 2019
0.3000
0.3200
0.2900
0.3100
70,963
-0.00(-0.90%)
Dec 03, 2019
0.3250
0.3260
0.3100
0.3128
62,351
-0.01(-4.52%)
Dec 02, 2019
0.3300
0.3358
0.3084
0.3276
92,871
-0.01(-2.24%)
Nov 29, 2019
0.3623
0.3623
0.3247
0.3351
32,400
-0.01(-2.90%)
Nov 27, 2019
0.3251
0.3500
0.3200
0.3451
113,100
+0.02(+5.44%)
Nov 26, 2019
0.3426
0.3481
0.3261
0.3273
38,726
-0.00(-0.94%)
Nov 25, 2019
0.3800
0.3800
0.3300
0.3304
46,481
-0.01(-4.23%)
Nov 22, 2019
0.3400
0.3600
0.3300
0.3450
83,500
+0.01(+2.99%)
Nov 21, 2019
0.3331
0.3460
0.3250
0.3350
20,299
+0.00(+0.57%)
Nov 20, 2019
0.3643
0.3649
0.3331
0.3331
44,737
-0.02(-4.83%)
Nov 19, 2019
0.3780
0.3800
0.3360
0.3500
72,579
-0.01(-2.78%)
Nov 18, 2019
0.3900
0.3900
0.3340
0.3600
63,142
+0.01(+2.86%)
Nov 15, 2019
0.3300
0.3800
0.3252
0.3500
51,800
+0.02(+7.69%)
Nov 14, 2019
0.3538
0.3695
0.3250
0.3250
276,270
-0.04(-12.04%)
Nov 13, 2019
0.3700
0.3700
0.3450
0.3695
37,304
-0.00(-1.31%)
Nov 12, 2019
0.3800
0.3800
0.3500
0.3744
93,482
+0.00(+0.78%)
Nov 11, 2019
0.3600
0.3750
0.3420
0.3715
68,981
+0.00(+0.68%)
Nov 08, 2019
0.4000
0.4000
0.3600
0.3690
356,700
-0.01(-2.89%)
Nov 07, 2019
0.3600
0.3900
0.3600
0.3800
736,750
+0.06(+20.22%)
Nov 06, 2019
0.3199
0.3293
0.3101
0.3161
54,181
+0.00(+0.25%)
Nov 05, 2019
0.3200
0.3287
0.3011
0.3153
49,916
+0.00(+0.96%)
Nov 04, 2019
0.3010
0.3300
0.3010
0.3123
76,321
+0.02(+5.05%)
Nov 01, 2019
0.3000
0.3000
0.2900
0.2973
34,200
+0.00(+0.78%)
Oct 31, 2019
0.3040
0.3040
0.2850
0.2950
19,990
-0.00(-0.77%)
Oct 30, 2019
0.2980
0.3254
0.2860
0.2973
43,688
+0.00(+0.17%)
Oct 29, 2019
0.3171
0.3267
0.2915
0.2968
63,018
-0.00(-0.03%)
Oct 28, 2019
0.3000
0.3000
0.2820
0.2969
55,343
+0.01(+2.38%)
Oct 25, 2019
0.3000
0.3070
0.2800
0.2900
91,100
-0.02(-4.98%)
Oct 24, 2019
0.3300
0.3370
0.3000
0.3052
25,577
-0.03(-9.44%)
Oct 23, 2019
0.3450
0.3487
0.3050
0.3370
16,037
-0.01(-1.84%)
Oct 22, 2019
0.3440
0.3490
0.3200
0.3433
14,620
+0.01(+1.78%)
Oct 21, 2019
0.3540
0.3540
0.3200
0.3373
32,303
-0.00(-0.79%)
Oct 18, 2019
0.3580
0.3580
0.3301
0.3400
36,800
-0.01(-1.93%)
Oct 17, 2019
0.3655
0.3655
0.3400
0.3467
26,723
-0.00(-0.94%)
Oct 16, 2019
0.3590
0.3699
0.3400
0.3500
34,412
-0.00(-0.23%)
Oct 15, 2019
0.3580
0.3660
0.3370
0.3508
66,889
-0.00(-1.18%)
Oct 14, 2019
0.3650
0.3675
0.3333
0.3550
20,187
+0.00(+0.51%)
Oct 11, 2019
0.3300
0.3600
0.3300
0.3532
109,800
-0.00(-0.23%)
Oct 10, 2019
0.4000
0.4000
0.3540
0.3540
16,547
-0.01(-2.91%)
Oct 09, 2019
0.3720
0.3740
0.3430
0.3646
10,907
-0.01(-2.62%)
Oct 08, 2019
0.3556
0.3790
0.3443
0.3744
21,507
+0.02(+5.61%)
Oct 07, 2019
0.3714
0.3850
0.3545
0.3545
13,059
-0.02(-4.45%)
Oct 04, 2019
0.3619
0.3830
0.3500
0.3710
12,700
+0.03(+7.97%)
Oct 03, 2019
0.3856
0.4000
0.3401
0.3436
65,674
-0.02(-6.45%)
Oct 02, 2019
0.3673
0.3996
0.3673
0.3673
38,116
+0.02(+4.97%)
Oct 01, 2019
0.3762
0.4000
0.3402
0.3499
85,011
-0.04(-9.89%)
Sep 30, 2019
0.3690
0.4000
0.3500
0.3883
17,981
+0.03(+7.86%)
Sep 27, 2019
0.3900
0.3999
0.3399
0.3600
162,400
-0.03(-7.31%)
Sep 26, 2019
0.3605
0.3885
0.3605
0.3884
23,860
+0.01(+3.93%)
Sep 25, 2019
0.4150
0.4199
0.3400
0.3737
1,598,993
-0.04(-9.80%)
Sep 24, 2019
0.4300
0.4300
0.3980
0.4143
38,330
-0.02(-3.65%)
Sep 23, 2019
0.4400
0.4400
0.3800
0.4300
54,644
+0.01(+2.38%)
Sep 20, 2019
0.4200
0.4280
0.3802
0.4200
86,600
-0.01(-1.87%)
Sep 19, 2019
0.3743
0.4280
0.3716
0.4280
33,757
+0.07(+18.89%)
Sep 18, 2019
0.4100
0.4100
0.3501
0.3600
46,731
-0.03(-8.63%)
Sep 17, 2019
0.4280
0.4280
0.3500
0.3940
66,217
-0.03(-7.94%)
Sep 16, 2019
0.4200
0.4280
0.3972
0.4280
27,800
+0.02(+4.39%)
Sep 13, 2019
0.4200
0.4400
0.4100
0.4100
50,300
-0.01(-1.91%)
Sep 12, 2019
0.4200
0.4400
0.4143
0.4180
35,962
-0.02(-3.75%)
Sep 11, 2019
0.4386
0.4500
0.4195
0.4343
59,525
+0.00(+0.88%)
Sep 10, 2019
0.4062
0.4305
0.4012
0.4305
7,386
+0.01(+1.32%)
Sep 09, 2019
0.4095
0.4348
0.4095
0.4249
20,948
+0.01(+1.94%)
Sep 06, 2019
0.3960
0.4300
0.3600
0.4168
38,000
-0.01(-2.21%)
Sep 05, 2019
0.4200
0.4300
0.3880
0.4262
5,988
+0.02(+4.15%)
Sep 04, 2019
0.3966
0.4100
0.3800
0.4092
15,951
-0.00(-0.20%)
Sep 03, 2019
0.4198
0.4266
0.3750
0.4100
41,082
-0.00(-0.02%)
Aug 30, 2019
0.4124
0.4200
0.4000
0.4101
25,100
+0.00(+0.66%)
Aug 29, 2019
0.4250
0.4300
0.4007
0.4074
8,987
-0.02(-4.14%)
Aug 28, 2019
0.4200
0.4350
0.3950
0.4250
59,607
+0.02(+3.79%)
Aug 27, 2019
0.4115
0.4250
0.3910
0.4095
31,269
-0.02(-4.79%)
Aug 26, 2019
0.4300
0.4499
0.3400
0.4301
196,051
+0.01(+1.80%)
Aug 23, 2019
0.3800
0.4400
0.3700
0.4225
158,300
+0.05(+14.47%)
Aug 22, 2019
0.3364
0.3732
0.3300
0.3691
332,042
+0.04(+11.85%)
Aug 21, 2019
0.3000
0.3500
0.2950
0.3300
573,485
+0.03(+11.52%)
Aug 20, 2019
0.2964
0.2995
0.2823
0.2959
98,195
+0.01(+4.82%)
Aug 19, 2019
0.2815
0.2999
0.2700
0.2823
124,906
+0.01(+5.30%)
Aug 16, 2019
0.2890
0.2890
0.2518
0.2681
75,600
-0.01(-4.25%)
Aug 15, 2019
0.2800
0.3029
0.2750
0.2800
375,346
+0.00(+1.49%)
Aug 14, 2019
0.3200
0.3217
0.2486
0.2759
407,120
-0.06(-18.85%)
Aug 13, 2019
0.4100
0.4300
0.3000
0.3400
336,459
-0.09(-21.84%)
Aug 12, 2019
0.4350
0.4350
0.4263
0.4350
43,232
+0.01(+2.16%)
Aug 09, 2019
0.4326
0.4350
0.4258
0.4258
36,300
+0.01(+1.38%)
Aug 08, 2019
0.4300
0.4400
0.4200
0.4200
20,119
-0.01(-2.35%)
Aug 07, 2019
0.4325
0.4450
0.4200
0.4301
20,921
+0.01(+1.22%)
Aug 06, 2019
0.4305
0.4450
0.4216
0.4249
46,714
-0.01(-1.19%)
Aug 05, 2019
0.4400
0.4498
0.4300
0.4300
120,411
+0.00(+0.00%)
Aug 02, 2019
0.4370
0.4490
0.4300
0.4300
22,500
+0.01(+2.19%)
Aug 01, 2019
0.4310
0.4500
0.4208
0.4208
99,336
-0.00(-0.26%)
Jul 31, 2019
0.4262
0.4497
0.4219
0.4219
76,932
-0.00(-0.14%)
Jul 30, 2019
0.4250
0.4300
0.4189
0.4225
19,517
-0.00(-0.33%)
Jul 29, 2019
0.4140
0.4400
0.4140
0.4239
38,097
+0.00(+0.69%)
Jul 26, 2019
0.4380
0.4380
0.4210
0.4210
23,100
-0.01(-2.02%)
Jul 25, 2019
0.4285
0.4400
0.4120
0.4297
24,894
+0.00(+0.28%)
Jul 24, 2019
0.4360
0.4400
0.4100
0.4285
15,195
+0.00(+0.66%)
Jul 23, 2019
0.4400
0.4500
0.4200
0.4257
46,625
+0.01(+1.36%)
Jul 22, 2019
0.4351
0.4500
0.4020
0.4200
142,488
-0.02(-3.45%)
Jul 19, 2019
0.4482
0.4600
0.4350
0.4350
66,200
-0.01(-3.31%)
Jul 18, 2019
0.4670
0.4670
0.4499
0.4499
5,512
-0.00(-0.02%)
Jul 17, 2019
0.4558
0.4999
0.4400
0.4500
96,948
+0.01(+1.56%)
Jul 16, 2019
0.5000
0.5000
0.4151
0.4431
256,436
-0.03(-5.72%)
Jul 15, 2019
0.4600
0.4888
0.4600
0.4700
9,878
+0.00(+0.95%)
Jul 12, 2019
0.4860
0.4860
0.4656
0.4656
21,800
-0.00(-0.96%)
Jul 11, 2019
0.4899
0.4899
0.4700
0.4701
35,119
-0.02(-4.04%)
Jul 10, 2019
0.5000
0.5000
0.4800
0.4899
23,188
+0.01(+2.55%)
Jul 09, 2019
0.4700
0.5000
0.4632
0.4777
62,998
+0.02(+3.47%)
Jul 08, 2019
0.4700
0.4700
0.4617
0.4617
36,941
+0.00(+0.37%)
Jul 05, 2019
0.4800
0.4800
0.4600
0.4600
41,100
-0.00(-0.11%)
Jul 03, 2019
0.4600
0.5000
0.4600
0.4605
60,600
-0.01(-2.02%)
Jul 02, 2019
0.4800
0.4850
0.4600
0.4700
69,270
+0.00(+0.00%)
Jul 01, 2019
0.4777
0.5099
0.4600
0.4700
21,804
+0.01(+3.30%)
Jun 28, 2019
0.4800
0.5000
0.4550
0.4550
110,800
-0.02(-3.85%)
Jun 27, 2019
0.4800
0.5000
0.4701
0.4732
27,554
-0.01(-1.42%)
Jun 26, 2019
0.4810
0.5000
0.4670
0.4800
23,396
+0.01(+3.23%)
Jun 25, 2019
0.4760
0.5000
0.4626
0.4650
44,444
+0.01(+2.20%)
Jun 24, 2019
0.5000
0.5100
0.4550
0.4550
42,042
-0.02(-4.81%)
Jun 21, 2019
0.4900
0.5100
0.4780
0.4780
29,100
-0.01(-2.45%)
Jun 20, 2019
0.4800
0.5100
0.4750
0.4900
64,099
+0.01(+2.08%)
Jun 19, 2019
0.5000
0.5100
0.4800
0.4800
96,346
-0.02(-3.03%)
Jun 18, 2019
0.4994
0.5148
0.4708
0.4950
77,236
-0.00(-0.88%)
Jun 17, 2019
0.5200
0.5200
0.4708
0.4994
31,028
-0.02(-3.96%)
Jun 14, 2019
0.5270
0.5270
0.4926
0.5200
156,300
-0.01(-1.89%)
Jun 13, 2019
0.5300
0.5400
0.5200
0.5300
197,576
-0.02(-3.20%)
Jun 12, 2019
0.5230
0.5475
0.5229
0.5475
42,693
+0.00(+0.20%)
Jun 11, 2019
0.5200
0.5475
0.5200
0.5464
87,155
+0.01(+2.65%)
Jun 10, 2019
0.5500
0.5599
0.5102
0.5323
53,686
+0.01(+2.37%)
Jun 07, 2019
0.5500
0.5500
0.5000
0.5200
55,400
-0.02(-3.70%)
Jun 06, 2019
0.5500
0.5600
0.5400
0.5400
15,585
-0.02(-3.57%)
Jun 05, 2019
0.5599
0.5621
0.5440
0.5600
94,999
+0.02(+2.75%)
Jun 04, 2019
0.5600
0.5600
0.5400
0.5450
79,370
-0.02(-2.68%)
Jun 03, 2019
0.5420
0.5600
0.5420
0.5600
26,428
+0.01(+0.92%)
May 31, 2019
0.5430
0.5590
0.5400
0.5549
37,700
-0.00(-0.02%)
May 30, 2019
0.5600
0.5600
0.5400
0.5550
150,141
-0.01(-0.89%)
May 29, 2019
0.5600
0.5600
0.5300
0.5600
67,032
+0.01(+1.82%)
May 28, 2019
0.5600
0.5600
0.5500
0.5500
54,320
+0.00(+0.20%)
May 24, 2019
0.5499
0.5696
0.5300
0.5489
552,800
-0.00(-0.18%)
May 23, 2019
0.5440
0.5600
0.5300
0.5499
105,016
+0.01(+1.27%)
May 22, 2019
0.5310
0.5500
0.5300
0.5430
91,788
-0.00(-0.68%)
May 21, 2019
0.5180
0.5787
0.5180
0.5467
57,024
-0.00(-0.60%)
May 20, 2019
0.5500
0.5500
0.5400
0.5500
14,008
+0.00(+0.09%)
May 17, 2019
0.5300
0.5495
0.5226
0.5495
47,800
+0.02(+3.02%)
May 16, 2019
0.5428
0.5500
0.5326
0.5334
43,141
+0.00(+0.62%)
May 15, 2019
0.5200
0.5398
0.5000
0.5301
58,524
+0.01(+1.07%)
May 14, 2019
0.5099
0.5300
0.5025
0.5245
180,293
+0.01(+2.88%)
May 13, 2019
0.5300
0.5300
0.4761
0.5098
229,894
-0.02(-3.81%)
May 10, 2019
0.5200
0.5400
0.5170
0.5300
42,400
+0.01(+1.92%)
May 09, 2019
0.5200
0.5385
0.5200
0.5200
52,636
-0.01(-1.66%)
May 08, 2019
0.5358
0.5400
0.5200
0.5288
156,415
-0.01(-2.06%)
May 07, 2019
0.5530
0.5577
0.5358
0.5399
25,508
-0.00(-0.02%)
May 06, 2019
0.5500
0.5600
0.5400
0.5400
64,209
-0.00(-0.02%)
May 03, 2019
0.5501
0.5690
0.5337
0.5401
117,700
-0.02(-3.55%)
May 02, 2019
0.5500
0.5900
0.5500
0.5600
18,474
-0.02(-3.71%)
May 01, 2019
0.5800
0.5900
0.5635
0.5816
45,979
+0.01(+1.66%)
Apr 30, 2019
0.5840
0.5885
0.5635
0.5721
27,784
+0.00(+0.37%)
Apr 29, 2019
0.5600
0.5998
0.5501
0.5700
68,629
+0.02(+3.64%)
Apr 26, 2019
0.5900
0.6000
0.5500
0.5500
37,700
-0.05(-7.63%)
Apr 25, 2019
0.5900
0.5954
0.5715
0.5954
39,109
+0.01(+1.78%)
Apr 24, 2019
0.5900
0.6000
0.5850
0.5850
21,692
-0.01(-1.27%)
Apr 23, 2019
0.6010
0.6080
0.5899
0.5925
47,033
-0.01(-1.92%)
Apr 22, 2019
0.6100
0.6100
0.5928
0.6041
15,936
-0.00(-0.33%)
Apr 18, 2019
0.5985
0.6090
0.5985
0.6061
15,200
+0.01(+1.27%)
Apr 17, 2019
0.6247
0.6247
0.5985
0.5985
123,349
-0.02(-2.81%)
Apr 16, 2019
0.6210
0.6210
0.6100
0.6158
41,244
+0.01(+1.02%)
Apr 15, 2019
0.6199
0.6199
0.6056
0.6096
32,752
+0.01(+1.09%)
Apr 12, 2019
0.6000
0.6199
0.5801
0.6030
75,000
+0.00(+0.28%)
Apr 11, 2019
0.5740
0.6200
0.5520
0.6013
139,256
-0.00(-0.15%)
Apr 10, 2019
0.6236
0.6250
0.5980
0.6022
146,673
-0.00(-0.56%)
Apr 09, 2019
0.5510
0.6970
0.5499
0.6056
334,047
+0.06(+10.13%)
Apr 08, 2019
0.5502
0.5700
0.5112
0.5499
463,850
+0.00(+0.00%)
Apr 05, 2019
0.5800
0.6000
0.5350
0.5499
476,500
-0.03(-5.19%)
Apr 04, 2019
0.6100
0.6100
0.5300
0.5800
2,688,769
-0.20(-25.62%)
Apr 03, 2019
0.8000
0.8000
0.7700
0.7798
102,187
-0.02(-2.52%)
Apr 02, 2019
0.8000
0.8000
0.7750
0.8000
34,075
+0.00(+0.15%)
Apr 01, 2019
0.8500
0.8500
0.7645
0.7988
244,730
-0.04(-4.24%)
Mar 29, 2019
0.8700
0.8700
0.8301
0.8342
91,200
+0.00(+0.49%)
Mar 28, 2019
0.8510
0.9000
0.8301
0.8301
43,091
-0.06(-7.25%)
Mar 27, 2019
0.8580
0.8950
0.8300
0.8950
40,197
+0.03(+3.64%)
Mar 26, 2019
0.8550
0.9000
0.8550
0.8636
12,808
-0.01(-0.61%)
Mar 25, 2019
0.8870
0.9210
0.8550
0.8689
81,915
-0.02(-1.91%)
Mar 22, 2019
0.9000
0.9152
0.8550
0.8858
85,300
+0.01(+0.66%)
Mar 21, 2019
0.8800
0.9085
0.8800
0.8800
58,388
-0.02(-2.00%)
Mar 20, 2019
0.9000
0.9186
0.8800
0.8980
64,551
+0.02(+2.02%)
Mar 19, 2019
0.9000
0.9347
0.8802
0.8802
63,175
-0.01(-1.16%)
Mar 18, 2019
0.9000
0.9500
0.8900
0.8905
44,489
+0.00(+0.04%)
Mar 15, 2019
0.9200
0.9200
0.8901
0.8901
32,300
-0.04(-4.27%)
Mar 14, 2019
0.9500
0.9500
0.8970
0.9298
12,300
+0.01(+1.32%)
Mar 13, 2019
0.9000
0.9400
0.8901
0.9177
28,692
+0.03(+3.11%)
Mar 12, 2019
0.8900
0.9100
0.8600
0.8900
37,725
+0.01(+1.16%)
Mar 11, 2019
0.8700
0.8870
0.8650
0.8798
35,562
+0.01(+1.38%)
Mar 08, 2019
0.8600
0.8846
0.8600
0.8678
14,400
+0.01(+0.91%)
Mar 07, 2019
0.8550
0.9010
0.8550
0.8600
38,162
+0.00(+0.00%)
Mar 06, 2019
0.8700
0.8808
0.8550
0.8600
27,636
-0.01(-0.92%)
Mar 05, 2019
0.9400
0.9400
0.8550
0.8680
55,502
-0.04(-4.88%)
Mar 04, 2019
0.9000
0.9499
0.9000
0.9125
23,934
+0.06(+6.73%)
Mar 01, 2019
0.8600
0.8800
0.8550
0.8550
110,300
-0.03(-2.84%)
Feb 28, 2019
0.8345
0.9452
0.8345
0.8800
143,472
+0.03(+3.51%)
Feb 27, 2019
0.8200
0.8654
0.8200
0.8502
53,074
+0.03(+3.68%)
Feb 26, 2019
0.8199
0.8497
0.8100
0.8200
73,831
-0.01(-0.79%)
Feb 25, 2019
0.8300
0.8500
0.8010
0.8265
41,760
+0.01(+1.04%)
Feb 22, 2019
0.8250
0.8250
0.8000
0.8180
75,800
+0.01(+0.98%)
Feb 21, 2019
0.8000
0.8249
0.8000
0.8101
45,440
+0.01(+1.26%)
Feb 20, 2019
0.8250
0.8250
0.8000
0.8000
26,768
-0.02(-2.31%)
Feb 19, 2019
0.8250
0.8250
0.8002
0.8189
39,283
-0.00(-0.13%)
Feb 15, 2019
0.7900
0.8300
0.7900
0.8200
48,700
+0.01(+1.23%)
Feb 14, 2019
0.8200
0.8300
0.7925
0.8100
29,120
-0.01(-1.22%)
Feb 13, 2019
0.7900
0.8489
0.7900
0.8200
37,296
+0.01(+1.23%)
Feb 12, 2019
0.8130
0.8200
0.7950
0.8100
37,934
+0.01(+1.85%)
Feb 11, 2019
0.7950
0.8269
0.7950
0.7953
24,851
-0.00(-0.59%)
Feb 08, 2019
0.8200
0.8240
0.7950
0.8000
33,000
-0.01(-1.23%)
Feb 07, 2019
0.8000
0.8200
0.8000
0.8100
38,417
-0.00(-0.37%)
Feb 06, 2019
0.8000
0.8271
0.8000
0.8130
127,055
+0.01(+1.62%)
Feb 05, 2019
0.8200
0.8241
0.8000
0.8000
103,819
-0.02(-2.20%)
Feb 04, 2019
0.8500
0.9000
0.8100
0.8180
85,280
-0.02(-2.62%)
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.