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
Almaden Minerals
(NY:
AAU
)
0.1465
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Apr 4, 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 31, 2021
0.3000
0.3199
0.2920
0.2995
732,835
+0.00(+0.64%)
Dec 30, 2021
0.2860
0.3000
0.2860
0.2976
672,351
+0.01(+3.26%)
Dec 29, 2021
0.2900
0.2997
0.2869
0.2882
893,459
-0.01(-3.06%)
Dec 28, 2021
0.3100
0.3138
0.2900
0.2973
665,182
-0.01(-1.65%)
Dec 27, 2021
0.3100
0.3110
0.3023
0.3023
720,677
-0.00(-0.85%)
Dec 23, 2021
0.3080
0.3200
0.3026
0.3049
421,767
-0.01(-1.71%)
Dec 22, 2021
0.3000
0.3215
0.3000
0.3102
847,168
+0.01(+4.80%)
Dec 21, 2021
0.2909
0.3078
0.2900
0.2960
783,033
+0.00(+0.75%)
Dec 20, 2021
0.3200
0.3200
0.2844
0.2938
1,086,266
-0.02(-7.46%)
Dec 17, 2021
0.3100
0.3199
0.3036
0.3175
421,771
+0.01(+1.63%)
Dec 16, 2021
0.2900
0.3180
0.2950
0.3124
788,837
+0.03(+9.61%)
Dec 15, 2021
0.3000
0.3007
0.2700
0.2850
948,201
-0.01(-3.49%)
Dec 14, 2021
0.2900
0.3015
0.2900
0.2953
649,397
-0.00(-0.44%)
Dec 13, 2021
0.3003
0.3051
0.2860
0.2966
566,762
-0.01(-2.79%)
Dec 10, 2021
0.3180
0.3180
0.3050
0.3051
271,202
-0.01(-4.42%)
Dec 09, 2021
0.3200
0.3200
0.3140
0.3192
212,804
-0.00(-0.25%)
Dec 08, 2021
0.3200
0.3200
0.3150
0.3200
273,223
+0.00(+0.34%)
Dec 07, 2021
0.3200
0.3200
0.3151
0.3189
364,360
-0.00(-0.28%)
Dec 06, 2021
0.3200
0.3249
0.3065
0.3198
410,052
+0.00(+1.20%)
Dec 03, 2021
0.3152
0.3224
0.3101
0.3160
729,919
+0.00(+0.29%)
Dec 02, 2021
0.3223
0.3223
0.3101
0.3151
541,154
-0.01(-3.76%)
Dec 01, 2021
0.3400
0.3450
0.3250
0.3274
480,464
-0.02(-4.69%)
Nov 30, 2021
0.3363
0.3430
0.3250
0.3435
550,772
+0.01(+2.17%)
Nov 29, 2021
0.3400
0.3450
0.3309
0.3362
488,973
-0.00(-1.12%)
Nov 26, 2021
0.3350
0.3400
0.3220
0.3400
820,193
+0.00(+1.04%)
Nov 24, 2021
0.3343
0.3400
0.3343
0.3365
668,143
-0.00(-1.03%)
Nov 23, 2021
0.3521
0.3559
0.3240
0.3400
818,608
-0.01(-3.79%)
Nov 22, 2021
0.3699
0.3700
0.3521
0.3534
636,099
-0.02(-4.23%)
Nov 19, 2021
0.3700
0.3721
0.3669
0.3690
504,191
-0.00(-0.78%)
Nov 18, 2021
0.3769
0.3810
0.3700
0.3719
894,051
-0.01(-2.13%)
Nov 17, 2021
0.3800
0.3845
0.3774
0.3800
661,681
-0.00(-1.04%)
Nov 16, 2021
0.3943
0.4000
0.3750
0.3840
869,356
-0.01(-2.61%)
Nov 15, 2021
0.4089
0.4150
0.3787
0.3943
1,040,753
-0.03(-6.30%)
Nov 12, 2021
0.4197
0.4340
0.4100
0.4208
618,378
-0.01(-1.31%)
Nov 11, 2021
0.4100
0.4371
0.4033
0.4264
1,154,890
+0.01(+2.62%)
Nov 10, 2021
0.4100
0.4155
1,179,304
+0.01(+3.26%)
Nov 09, 2021
0.3866
0.4099
0.3720
0.4024
1,410,508
+0.02(+4.01%)
Nov 08, 2021
0.3701
0.3870
0.3700
0.3869
966,381
+0.01(+1.55%)
Nov 05, 2021
0.3713
0.3833
0.3713
0.3810
570,406
+0.00(+0.79%)
Nov 04, 2021
0.3800
0.3800
0.3720
0.3780
612,811
+0.01(+1.83%)
Nov 03, 2021
0.3700
0.3770
0.3691
0.3712
768,306
-0.00(-0.51%)
Nov 02, 2021
0.3801
0.3801
0.3701
0.3731
696,349
-0.01(-1.82%)
Nov 01, 2021
0.3700
0.3850
0.3723
0.3800
518,661
+0.01(+2.98%)
Oct 29, 2021
0.3771
0.3785
0.3652
0.3690
1,124,112
-0.01(-2.15%)
Oct 28, 2021
0.3800
0.3881
0.3707
0.3771
857,671
-0.01(-3.65%)
Oct 27, 2021
0.3900
0.3987
0.3800
0.3914
1,088,857
+0.01(+1.56%)
Oct 26, 2021
0.3900
0.3800
0.3854
1,034,422
+0.00(+1.26%)
Oct 25, 2021
0.3700
0.3850
0.3700
0.3806
523,636
+0.01(+2.67%)
Oct 22, 2021
0.3800
0.3838
0.3665
0.3707
817,712
-0.01(-3.01%)
Oct 21, 2021
0.3800
0.3860
0.3780
0.3822
421,178
+0.00(+1.11%)
Oct 20, 2021
0.3810
0.3879
0.3770
0.3780
443,952
-0.00(-0.53%)
Oct 19, 2021
0.3800
0.3880
0.3784
0.3800
510,817
-0.00(-1.07%)
Oct 18, 2021
0.3900
0.3900
0.3836
0.3841
294,784
-0.01(-1.46%)
Oct 15, 2021
0.3800
0.3995
0.3800
0.3898
480,505
-0.00(-0.05%)
Oct 14, 2021
0.3900
0.3900
0.3884
0.3900
563,927
+0.00(+0.00%)
Oct 13, 2021
0.3900
0.3912
0.3875
0.3900
543,495
+0.00(+0.65%)
Oct 12, 2021
0.3825
0.3900
0.3825
0.3875
278,583
+0.00(+0.52%)
Oct 11, 2021
0.3915
0.3915
0.3800
0.3855
194,014
-0.00(-0.52%)
Oct 08, 2021
0.4019
0.4019
0.3830
0.3875
288,297
-0.00(-1.15%)
Oct 07, 2021
0.3800
0.3995
0.3800
0.3920
482,992
+0.01(+2.06%)
Oct 06, 2021
0.3700
0.3841
0.3700
0.3841
539,109
+0.00(+1.05%)
Oct 05, 2021
0.3700
0.3850
0.3724
0.3801
411,421
-0.00(-1.04%)
Oct 04, 2021
0.3912
0.3914
0.3796
0.3841
473,941
-0.01(-1.81%)
Oct 01, 2021
0.4058
0.4085
0.3800
0.3912
637,529
-0.01(-2.61%)
Sep 30, 2021
0.3900
0.4125
0.3851
0.4017
1,104,244
+0.02(+5.10%)
Sep 29, 2021
0.3999
0.4000
0.3820
0.3822
318,434
-0.02(-3.87%)
Sep 28, 2021
0.3900
0.4015
0.3900
0.3976
401,817
-0.00(-0.15%)
Sep 27, 2021
0.4000
0.4040
0.3900
0.3982
344,152
+0.00(+0.43%)
Sep 24, 2021
0.3970
0.4000
0.3900
0.3965
254,222
+0.00(+0.08%)
Sep 23, 2021
0.4000
0.4065
0.3949
0.3962
246,169
-0.01(-2.53%)
Sep 22, 2021
0.3988
0.4100
0.3966
0.4065
489,075
+0.01(+2.44%)
Sep 21, 2021
0.3865
0.3988
0.3750
0.3968
532,477
+0.01(+2.66%)
Sep 20, 2021
0.3990
0.3990
0.3750
0.3865
669,067
-0.01(-3.01%)
Sep 17, 2021
0.3902
0.4055
0.3902
0.3985
643,642
-0.01(-1.73%)
Sep 16, 2021
0.4020
0.4110
0.3921
0.4055
726,912
-0.01(-1.46%)
Sep 15, 2021
0.4010
0.4120
0.3988
0.4115
623,833
+0.01(+2.44%)
Sep 14, 2021
0.4190
0.4190
0.3951
0.4017
317,536
-0.01(-3.44%)
Sep 13, 2021
0.4100
0.4200
0.4001
0.4160
434,142
+0.01(+1.59%)
Sep 10, 2021
0.3960
0.4144
0.3930
0.4095
1,103,596
+0.01(+3.70%)
Sep 09, 2021
0.4000
0.4005
0.3900
0.3949
520,364
-0.01(-1.30%)
Sep 08, 2021
0.4146
0.4146
0.3990
0.4001
608,752
-0.01(-3.50%)
Sep 07, 2021
0.3800
0.4190
0.3800
0.4146
809,409
-0.01(-1.71%)
Sep 03, 2021
0.4116
0.4285
0.4100
0.4218
814,641
+0.01(+2.01%)
Sep 02, 2021
0.4200
0.4201
0.4057
0.4135
295,750
-0.00(-0.12%)
Sep 01, 2021
0.4099
0.4200
0.4088
0.4140
227,232
+0.00(+0.95%)
Aug 31, 2021
0.4235
0.4235
0.4055
0.4101
328,822
-0.00(-0.89%)
Aug 30, 2021
0.4300
0.4300
0.4099
0.4138
381,937
-0.00(-1.12%)
Aug 27, 2021
0.3927
0.4300
0.3927
0.4185
626,702
+0.02(+5.98%)
Aug 26, 2021
0.3989
0.4099
0.3900
0.3949
370,232
-0.00(-0.90%)
Aug 25, 2021
0.3800
0.4052
0.3850
0.3985
413,532
+0.01(+3.21%)
Aug 24, 2021
0.4000
0.4010
0.3861
0.3861
605,847
-0.01(-2.40%)
Aug 23, 2021
0.3850
0.4000
0.3805
0.3956
481,075
+0.02(+6.14%)
Aug 20, 2021
0.3700
0.3770
0.3649
0.3727
400,019
+0.01(+1.89%)
Aug 19, 2021
0.3950
0.3959
0.3650
0.3658
943,645
-0.03(-7.58%)
Aug 18, 2021
0.3988
0.4000
0.3950
0.3958
259,602
-0.00(-0.28%)
Aug 17, 2021
0.4075
0.4137
0.3950
0.3969
477,459
-0.01(-3.12%)
Aug 16, 2021
0.4200
0.4300
0.4094
0.4097
346,179
-0.01(-2.22%)
Aug 13, 2021
0.4159
0.4258
0.4100
0.4190
383,002
+0.01(+2.20%)
Aug 12, 2021
0.4200
0.4250
0.4070
0.4100
507,136
-0.01(-2.98%)
Aug 11, 2021
0.4293
0.4350
0.4222
0.4226
364,371
-0.01(-2.49%)
Aug 10, 2021
0.4200
0.4335
0.4150
0.4334
585,929
+0.02(+4.18%)
Aug 09, 2021
0.4278
0.4278
0.4152
0.4160
375,258
-0.01(-2.44%)
Aug 06, 2021
0.4238
0.4415
0.4209
0.4264
267,484
-0.02(-3.42%)
Aug 05, 2021
0.4416
0.4416
0.4225
0.4415
335,115
+0.01(+2.99%)
Aug 04, 2021
0.4300
0.4450
0.4223
0.4287
246,870
-0.00(-0.88%)
Aug 03, 2021
0.4332
0.4351
0.4120
0.4325
308,659
-0.00(-0.53%)
Aug 02, 2021
0.4440
0.4440
0.4160
0.4348
389,963
-0.01(-1.47%)
Jul 30, 2021
0.4480
0.4600
0.4403
0.4413
257,273
-0.01(-1.65%)
Jul 29, 2021
0.4500
0.4500
0.4301
0.4487
800,233
+0.03(+6.83%)
Jul 28, 2021
0.4076
0.4200
0.4040
0.4200
436,590
+0.01(+2.44%)
Jul 27, 2021
0.4100
0.4140
0.4000
0.4100
643,286
+0.00(+0.91%)
Jul 26, 2021
0.4167
0.4300
0.4050
0.4063
649,769
-0.01(-3.28%)
Jul 23, 2021
0.4247
0.4299
0.4160
0.4201
531,293
-0.01(-1.78%)
Jul 22, 2021
0.4360
0.4470
0.4210
0.4277
418,595
-0.01(-2.24%)
Jul 21, 2021
0.4200
0.4378
0.4171
0.4375
590,528
+0.01(+3.01%)
Jul 20, 2021
0.4225
0.4260
0.4100
0.4247
691,675
+0.01(+2.34%)
Jul 19, 2021
0.4500
0.4535
0.4124
0.4150
1,131,750
-0.04(-8.29%)
Jul 16, 2021
0.4500
0.4600
0.4500
0.4525
519,435
+0.00(+0.56%)
Jul 15, 2021
0.4522
0.4539
0.4500
0.4500
598,077
-0.00(-0.49%)
Jul 14, 2021
0.4800
0.4810
0.4501
0.4522
678,756
-0.02(-4.05%)
Jul 13, 2021
0.4701
0.4799
0.4701
0.4713
346,451
-0.01(-2.22%)
Jul 12, 2021
0.4690
0.4827
0.4620
0.4820
835,509
+0.02(+3.54%)
Jul 09, 2021
0.4600
0.4706
0.4572
0.4655
556,919
+0.01(+1.84%)
Jul 08, 2021
0.4700
0.4718
0.4550
0.4571
664,720
-0.00(-0.89%)
Jul 07, 2021
0.4900
0.4966
0.4612
0.4612
1,021,128
-0.02(-4.43%)
Jul 06, 2021
0.5100
0.5100
0.4801
0.4826
847,414
-0.02(-3.17%)
Jul 02, 2021
0.5036
0.5099
0.4984
0.4984
714,828
-0.00(-0.84%)
Jul 01, 2021
0.5020
0.5096
0.5010
0.5026
345,851
+0.00(+0.32%)
Jun 30, 2021
0.4950
0.5013
0.4916
0.5010
399,694
+0.01(+2.66%)
Jun 29, 2021
0.4900
0.5022
0.4880
0.4880
526,015
-0.01(-2.01%)
Jun 28, 2021
0.5000
0.5024
0.4910
0.4980
741,796
-0.00(-0.40%)
Jun 25, 2021
0.4975
0.5090
0.4951
0.5000
899,508
+0.00(+0.00%)
Jun 24, 2021
0.5000
0.5043
0.4980
0.5000
533,723
+0.00(+0.99%)
Jun 23, 2021
0.5000
0.5000
0.4910
0.4951
384,231
-0.00(-0.14%)
Jun 22, 2021
0.4900
0.4960
0.4850
0.4958
502,373
+0.00(+0.63%)
Jun 21, 2021
0.5000
0.5005
0.4820
0.4927
1,218,648
-0.01(-1.46%)
Jun 18, 2021
0.5000
0.5058
0.4950
0.5000
577,539
-0.01(-1.15%)
Jun 17, 2021
0.5100
0.5163
0.5020
0.5058
820,863
-0.01(-2.03%)
Jun 16, 2021
0.5250
0.5267
0.5104
0.5163
792,117
-0.01(-1.92%)
Jun 15, 2021
0.5300
0.5400
0.5220
0.5264
543,767
-0.01(-1.31%)
Jun 14, 2021
0.5416
0.5465
0.5323
0.5334
598,286
-0.01(-1.40%)
Jun 11, 2021
0.5600
0.5600
0.5376
0.5410
430,399
-0.01(-2.29%)
Jun 10, 2021
0.5400
0.5542
0.5380
0.5537
846,574
+0.01(+2.22%)
Jun 09, 2021
0.5394
0.5500
0.5357
0.5417
809,137
+0.01(+1.25%)
Jun 08, 2021
0.5301
0.5440
0.5300
0.5350
569,516
+0.00(+0.51%)
Jun 07, 2021
0.5400
0.5473
0.5300
0.5323
584,227
-0.00(-0.06%)
Jun 04, 2021
0.5321
0.5393
0.5264
0.5326
759,348
+0.00(+0.30%)
Jun 03, 2021
0.5444
0.5444
0.5270
0.5310
699,243
-0.02(-2.87%)
Jun 02, 2021
0.5485
0.5500
0.5352
0.5467
1,215,851
-0.00(-0.60%)
Jun 01, 2021
0.5500
0.5690
0.5460
0.5500
1,068,040
-0.00(-0.18%)
May 28, 2021
0.5499
0.5600
0.5415
0.5510
822,749
-0.00(-0.52%)
May 27, 2021
0.5474
0.5540
0.5425
0.5539
659,601
+0.01(+2.76%)
May 26, 2021
0.5600
0.5600
0.5255
0.5390
784,910
-0.02(-3.47%)
May 25, 2021
0.5500
0.5600
0.5460
0.5584
499,787
-0.00(-0.25%)
May 24, 2021
0.5350
0.5598
0.5350
0.5598
492,332
+0.01(+2.13%)
May 21, 2021
0.5600
0.5690
0.5401
0.5481
597,350
-0.01(-1.24%)
May 20, 2021
0.5517
0.5600
0.5451
0.5550
455,439
-0.00(-0.09%)
May 19, 2021
0.5500
0.5660
0.5394
0.5555
897,031
+0.01(+0.98%)
May 18, 2021
0.5800
0.5770
0.5500
0.5501
965,601
-0.01(-1.15%)
May 17, 2021
0.5100
0.5580
0.5033
0.5565
1,963,610
+0.05(+9.12%)
May 14, 2021
0.5100
0.5100
0.5000
0.5100
936,318
+0.00(+0.39%)
May 13, 2021
0.5121
0.5209
0.5003
0.5080
820,798
-0.01(-2.51%)
May 12, 2021
0.5300
0.5300
0.5121
0.5211
459,504
-0.00(-0.17%)
May 11, 2021
0.5300
0.5388
0.5100
0.5220
1,074,431
-0.02(-3.48%)
May 10, 2021
0.5613
0.5679
0.5399
0.5408
1,004,808
-0.02(-2.75%)
May 07, 2021
0.5400
0.5599
0.5400
0.5561
1,065,546
+0.01(+2.64%)
May 06, 2021
0.5500
0.5570
0.5400
0.5418
755,822
-0.02(-3.54%)
May 05, 2021
0.5512
0.5627
0.5466
0.5617
528,194
+0.01(+1.55%)
May 04, 2021
0.5700
0.5730
0.5400
0.5531
1,335,557
-0.02(-3.67%)
May 03, 2021
0.6000
0.6000
0.5500
0.5742
1,271,478
-0.00(-0.78%)
Apr 30, 2021
0.5799
0.6000
0.5660
0.5787
1,665,600
-0.00(-0.22%)
Apr 29, 2021
0.5700
0.5800
0.5500
0.5800
1,529,460
+0.01(+1.93%)
Apr 28, 2021
0.5564
0.5831
0.5500
0.5690
1,340,034
+0.01(+2.52%)
Apr 27, 2021
0.5800
0.5800
0.5550
0.5550
1,109,333
-0.02(-4.31%)
Apr 26, 2021
0.5700
0.5800
0.5600
0.5800
1,203,464
+0.01(+1.83%)
Apr 23, 2021
0.5550
0.5760
0.5502
0.5696
1,425,800
+0.01(+2.06%)
Apr 22, 2021
0.5000
0.5975
0.4911
0.5581
10,287,304
+0.06(+12.75%)
Apr 21, 2021
0.4700
0.4969
0.4660
0.4950
1,453,492
+0.02(+3.32%)
Apr 20, 2021
0.4885
0.4900
0.4600
0.4791
1,281,203
-0.01(-1.92%)
Apr 19, 2021
0.5000
0.5099
0.4750
0.4885
1,250,723
-0.01(-1.91%)
Apr 16, 2021
0.5100
0.5279
0.4800
0.4980
2,122,800
-0.01(-2.68%)
Apr 15, 2021
0.5067
0.5140
0.4930
0.5117
1,489,327
+0.01(+2.85%)
Apr 14, 2021
0.4800
0.5148
0.4825
0.4975
1,046,231
-0.00(-0.82%)
Apr 13, 2021
0.4921
0.5155
0.4921
0.5016
1,635,272
-0.01(-1.65%)
Apr 12, 2021
0.5445
0.5472
0.4864
0.5100
1,912,835
-0.03(-5.56%)
Apr 09, 2021
0.5490
0.5500
0.5284
0.5400
795,800
-0.01(-1.04%)
Apr 08, 2021
0.5500
0.5500
0.5346
0.5457
1,010,471
+0.01(+1.06%)
Apr 07, 2021
0.5600
0.5600
0.5400
0.5400
1,104,117
-0.02(-3.57%)
Apr 06, 2021
0.5500
0.5600
0.5400
0.5600
1,237,676
+0.02(+3.15%)
Apr 05, 2021
0.5470
0.5583
0.5325
0.5429
1,632,688
-0.02(-2.76%)
Apr 01, 2021
0.5390
0.5585
0.5330
0.5583
1,684,900
+0.03(+5.00%)
Mar 31, 2021
0.5115
0.5535
0.5110
0.5317
2,112,360
+0.02(+4.73%)
Mar 30, 2021
0.5200
0.5275
0.5050
0.5077
1,791,125
-0.02(-4.21%)
Mar 29, 2021
0.5700
0.5700
0.5300
0.5300
1,501,110
-0.03(-5.73%)
Mar 26, 2021
0.5350
0.5655
0.5350
0.5622
2,199,600
+0.02(+2.85%)
Mar 25, 2021
0.5400
0.5485
0.5236
0.5466
3,532,150
-0.01(-1.51%)
Mar 24, 2021
0.5628
0.5684
0.5411
0.5550
2,709,478
-0.01(-1.39%)
Mar 23, 2021
0.5949
0.6028
0.5502
0.5628
3,712,875
-0.03(-5.49%)
Mar 22, 2021
0.6179
0.6179
0.5857
0.5955
3,363,133
-0.02(-2.85%)
Mar 19, 2021
0.6150
0.6150
0.5969
0.6130
4,246,300
+0.00(+0.51%)
Mar 18, 2021
0.6199
0.6279
0.6050
0.6099
4,346,770
-0.01(-2.18%)
Mar 17, 2021
0.6171
0.6275
0.6010
0.6235
5,258,436
+0.02(+2.92%)
Mar 16, 2021
0.6300
0.6432
0.6000
0.6058
18,901,300
-0.12(-17.01%)
Mar 15, 2021
0.7400
0.7500
0.7000
0.7300
1,749,584
+0.01(+1.40%)
Mar 12, 2021
0.6900
0.7237
0.6630
0.7199
1,121,400
+0.02(+2.55%)
Mar 11, 2021
0.6560
0.7074
0.6351
0.7020
2,215,423
+0.05(+7.21%)
Mar 10, 2021
0.6600
0.6657
0.6320
0.6548
1,814,411
-0.00(-0.30%)
Mar 09, 2021
0.6800
0.6831
0.6219
0.6568
3,269,184
+0.01(+1.31%)
Mar 08, 2021
0.6500
0.6600
0.6100
0.6483
1,273,123
+0.01(+0.97%)
Mar 05, 2021
0.6400
0.6950
0.5801
0.6421
1,596,300
+0.01(+1.92%)
Mar 04, 2021
0.6800
0.7100
0.5700
0.6300
3,474,431
-0.08(-11.23%)
Mar 03, 2021
0.7381
0.7498
0.7000
0.7097
1,397,416
-0.04(-5.55%)
Mar 02, 2021
0.7700
0.7731
0.7469
0.7514
1,123,811
+0.01(+0.72%)
Mar 01, 2021
0.7100
0.7755
0.7100
0.7460
1,588,020
+0.01(+1.75%)
Feb 26, 2021
0.7698
0.7799
0.7210
0.7332
2,266,200
-0.06(-7.18%)
Feb 25, 2021
0.7880
0.8391
0.7103
0.7899
2,933,093
-0.02(-2.67%)
Feb 24, 2021
0.7500
0.8450
0.7390
0.8116
2,518,638
+0.07(+9.90%)
Feb 23, 2021
0.7899
0.7899
0.6500
0.7385
4,219,024
-0.07(-8.43%)
Feb 22, 2021
0.8400
0.8446
0.8000
0.8065
3,250,909
-0.04(-4.67%)
Feb 19, 2021
0.8300
0.8843
0.8300
0.8460
2,285,500
+0.04(+4.43%)
Feb 18, 2021
0.9000
0.9030
0.8101
0.8101
3,212,476
-0.09(-9.99%)
Feb 17, 2021
0.9740
0.9740
0.8600
0.9000
4,331,453
-0.04(-4.26%)
Feb 16, 2021
0.9600
1.010
0.9306
0.9400
7,316,511
+0.04(+4.44%)
Feb 12, 2021
0.8900
0.9289
0.8500
0.9000
5,177,900
-0.02(-1.64%)
Feb 11, 2021
0.9639
1.010
0.8630
0.9150
11,252,635
-0.06(-6.13%)
Feb 10, 2021
0.8800
1.020
0.7900
0.9748
21,388,386
+0.13(+16.05%)
Feb 09, 2021
0.8200
0.8900
0.7800
0.8400
8,477,307
+0.05(+6.29%)
Feb 08, 2021
0.7700
0.7993
0.7550
0.7903
5,197,289
+0.05(+6.07%)
Feb 05, 2021
0.7300
0.7600
0.7152
0.7451
3,981,000
+0.03(+3.49%)
Feb 04, 2021
0.7300
0.7400
0.7000
0.7200
4,397,033
-0.03(-3.36%)
Feb 03, 2021
0.8000
0.8100
0.7160
0.7450
4,986,841
-0.04(-5.01%)
Feb 02, 2021
0.7780
0.8164
0.7100
0.7843
10,665,516
-0.15(-15.62%)
Feb 01, 2021
0.9726
1.200
0.8629
0.9295
64,108,896
+0.20(+27.73%)
Jan 29, 2021
0.6010
0.8500
0.6000
0.7277
30,433,000
+0.14(+23.34%)
Jan 28, 2021
0.5800
0.6100
0.5300
0.5900
5,134,797
+0.05(+9.26%)
Jan 27, 2021
0.5500
0.5600
0.5200
0.5400
3,400,246
-0.04(-6.82%)
Jan 26, 2021
0.5850
0.5850
0.5701
0.5795
1,878,486
+0.01(+1.67%)
Jan 25, 2021
0.5900
0.5955
0.5355
0.5700
4,141,397
-0.01(-1.72%)
Jan 22, 2021
0.6200
0.6240
0.5799
0.5800
2,519,600
-0.05(-7.94%)
Jan 21, 2021
0.5600
0.6500
0.5600
0.6300
6,453,366
+0.06(+10.53%)
Jan 20, 2021
0.5700
0.5900
0.5300
0.5700
3,587,605
+0.01(+2.63%)
Jan 19, 2021
0.5600
0.5699
0.5520
0.5554
2,962,865
-0.01(-1.51%)
Jan 15, 2021
0.6300
0.6369
0.5559
0.5639
3,426,200
-0.07(-10.69%)
Jan 14, 2021
0.6300
0.7880
0.6100
0.6314
15,777,548
-0.02(-2.86%)
Jan 13, 2021
0.6160
0.6821
0.5730
0.6500
7,172,637
+0.06(+10.17%)
Jan 12, 2021
0.5204
0.6200
0.5140
0.5900
7,277,591
+0.08(+14.61%)
Jan 11, 2021
0.5010
0.5348
0.4900
0.5148
1,492,116
+0.01(+1.20%)
Jan 08, 2021
0.5394
0.5394
0.4859
0.5087
2,319,700
-0.02(-2.86%)
Jan 07, 2021
0.5425
0.5450
0.5076
0.5237
1,555,626
+0.00(+0.02%)
Jan 06, 2021
0.5200
0.5532
0.5101
0.5236
2,647,375
+0.02(+3.42%)
Jan 05, 2021
0.4900
0.5169
0.4859
0.5063
2,545,690
+0.02(+3.33%)
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.