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, 2019
0.6000
0.6000
0.5748
0.5890
251,700
+0.02(+2.70%)
Dec 30, 2019
0.5515
0.5869
0.5515
0.5735
245,230
+0.00(+0.61%)
Dec 27, 2019
0.6200
0.6200
0.5365
0.5700
528,700
-0.05(-8.06%)
Dec 26, 2019
0.5640
0.6200
0.5640
0.6200
539,422
+0.07(+12.56%)
Dec 24, 2019
0.5200
0.5696
0.5190
0.5508
565,000
+0.04(+6.93%)
Dec 23, 2019
0.5100
0.5199
0.5000
0.5151
175,057
+0.01(+2.88%)
Dec 20, 2019
0.5100
0.5200
0.4906
0.5007
213,200
-0.02(-3.23%)
Dec 19, 2019
0.5000
0.5193
0.4901
0.5174
98,672
+0.02(+3.48%)
Dec 18, 2019
0.5000
0.5111
0.4900
0.5000
236,779
-0.01(-1.75%)
Dec 17, 2019
0.5100
0.5200
0.5050
0.5089
134,399
-0.01(-1.85%)
Dec 16, 2019
0.5100
0.5300
0.5071
0.5185
243,554
+0.00(+0.29%)
Dec 13, 2019
0.5070
0.5200
0.5070
0.5170
187,400
-0.00(-0.58%)
Dec 12, 2019
0.5400
0.5400
0.5000
0.5200
187,819
+0.02(+2.97%)
Dec 11, 2019
0.4900
0.5098
0.4852
0.5050
226,256
+0.02(+4.60%)
Dec 10, 2019
0.4800
0.4999
0.4750
0.4828
245,693
-0.02(-3.44%)
Dec 09, 2019
0.5100
0.5100
0.4800
0.5000
235,143
-0.02(-3.10%)
Dec 06, 2019
0.5400
0.5422
0.5100
0.5160
151,800
-0.02(-4.44%)
Dec 05, 2019
0.5400
0.5500
0.5300
0.5400
183,907
+0.01(+1.89%)
Dec 04, 2019
0.5400
0.5500
0.5300
0.5300
252,676
+0.01(+1.16%)
Dec 03, 2019
0.4800
0.5379
0.4794
0.5239
314,105
+0.04(+8.58%)
Dec 02, 2019
0.4700
0.4901
0.4657
0.4825
303,125
+0.01(+2.66%)
Nov 29, 2019
0.4800
0.4800
0.4649
0.4700
125,500
+0.01(+2.17%)
Nov 27, 2019
0.4800
0.4800
0.4600
0.4600
156,900
-0.01(-3.10%)
Nov 26, 2019
0.5000
0.5000
0.4600
0.4747
217,408
+0.01(+1.26%)
Nov 25, 2019
0.4736
0.4800
0.4650
0.4688
204,664
+0.00(+0.30%)
Nov 22, 2019
0.4800
0.4843
0.4634
0.4674
131,300
-0.00(-0.55%)
Nov 21, 2019
0.5000
0.5000
0.4629
0.4700
268,410
-0.02(-4.90%)
Nov 20, 2019
0.5167
0.5200
0.4937
0.4942
142,067
-0.02(-4.35%)
Nov 19, 2019
0.5300
0.5309
0.5159
0.5167
181,632
-0.00(-0.63%)
Nov 18, 2019
0.5100
0.5300
0.5100
0.5200
138,796
+0.01(+1.96%)
Nov 15, 2019
0.5400
0.5494
0.5000
0.5100
229,200
-0.01(-2.49%)
Nov 14, 2019
0.5400
0.5400
0.5000
0.5230
317,710
+0.02(+4.96%)
Nov 13, 2019
0.4800
0.4991
0.4500
0.4983
584,195
+0.05(+10.73%)
Nov 12, 2019
0.4500
0.4600
0.4300
0.4500
364,969
+0.02(+3.45%)
Nov 11, 2019
0.4590
0.4649
0.4300
0.4350
374,197
-0.02(-5.02%)
Nov 08, 2019
0.4600
0.4955
0.4550
0.4580
429,500
-0.03(-6.44%)
Nov 07, 2019
0.4827
0.4900
0.4768
0.4895
117,040
+0.00(+0.93%)
Nov 06, 2019
0.4900
0.4996
0.4800
0.4850
241,438
-0.00(-0.10%)
Nov 05, 2019
0.4984
0.5100
0.4772
0.4855
405,663
-0.02(-3.07%)
Nov 04, 2019
0.5200
0.5200
0.5000
0.5009
173,288
-0.01(-1.96%)
Nov 01, 2019
0.4900
0.5257
0.4755
0.5109
342,200
+0.02(+4.46%)
Oct 31, 2019
0.5500
0.5500
0.4850
0.4891
606,420
-0.05(-9.43%)
Oct 30, 2019
0.6100
0.6101
0.4821
0.5400
1,719,336
-0.09(-14.29%)
Oct 29, 2019
0.6100
0.6378
0.6100
0.6300
178,870
+0.02(+3.28%)
Oct 28, 2019
0.6500
0.6682
0.6100
0.6100
525,794
-0.05(-7.08%)
Oct 25, 2019
0.6700
0.6790
0.6500
0.6565
307,800
-0.01(-0.91%)
Oct 24, 2019
0.6500
0.6646
0.6500
0.6625
154,872
+0.01(+1.92%)
Oct 23, 2019
0.6500
0.6695
0.6500
0.6500
78,925
-0.00(-0.09%)
Oct 22, 2019
0.6520
0.6611
0.6500
0.6506
159,615
-0.01(-1.42%)
Oct 21, 2019
0.6700
0.6700
0.6575
0.6600
55,991
+0.00(+0.00%)
Oct 18, 2019
0.6700
0.6700
0.6600
0.6600
90,000
-0.01(-1.26%)
Oct 17, 2019
0.6700
0.6836
0.6600
0.6684
87,090
+0.01(+1.27%)
Oct 16, 2019
0.6700
0.6747
0.6600
0.6600
156,229
-0.00(-0.15%)
Oct 15, 2019
0.7000
0.7000
0.6610
0.6610
201,024
-0.04(-5.57%)
Oct 14, 2019
0.6959
0.7175
0.6782
0.7000
73,294
+0.02(+2.94%)
Oct 11, 2019
0.7300
0.7300
0.6765
0.6800
270,900
-0.06(-7.68%)
Oct 10, 2019
0.7400
0.7600
0.7200
0.7366
148,138
+0.00(+0.08%)
Oct 09, 2019
0.7500
0.7500
0.7248
0.7360
102,964
+0.01(+0.84%)
Oct 08, 2019
0.6900
0.7443
0.6800
0.7299
146,999
+0.04(+5.61%)
Oct 07, 2019
0.7000
0.7200
0.6873
0.6911
201,691
+0.01(+0.98%)
Oct 04, 2019
0.6639
0.6856
0.6531
0.6844
133,900
+0.02(+3.71%)
Oct 03, 2019
0.6462
0.6615
0.6462
0.6599
87,171
+0.01(+2.12%)
Oct 02, 2019
0.6300
0.6701
0.6300
0.6462
137,474
-0.00(-0.12%)
Oct 01, 2019
0.6310
0.6770
0.6200
0.6470
94,586
-0.01(-1.07%)
Sep 30, 2019
0.6700
0.6770
0.6120
0.6540
261,113
-0.02(-3.28%)
Sep 27, 2019
0.6800
0.6901
0.6762
0.6762
121,600
-0.01(-1.30%)
Sep 26, 2019
0.7100
0.7317
0.6833
0.6851
137,987
-0.03(-3.74%)
Sep 25, 2019
0.7100
0.7300
0.7100
0.7117
50,621
-0.02(-2.41%)
Sep 24, 2019
0.7200
0.7750
0.7169
0.7293
126,436
+0.00(+0.43%)
Sep 23, 2019
0.7200
0.7470
0.7143
0.7262
115,911
+0.01(+1.64%)
Sep 20, 2019
0.7101
0.7200
0.7100
0.7145
90,200
-0.01(-0.76%)
Sep 19, 2019
0.7300
0.7304
0.7148
0.7200
92,186
-0.01(-0.96%)
Sep 18, 2019
0.7300
0.7567
0.7270
0.7270
140,056
-0.01(-1.92%)
Sep 17, 2019
0.7100
0.7800
0.7100
0.7412
199,464
+0.03(+4.42%)
Sep 16, 2019
0.7200
0.7261
0.7090
0.7098
174,696
-0.00(-0.36%)
Sep 13, 2019
0.7300
0.7300
0.7080
0.7124
150,600
+0.00(+0.34%)
Sep 12, 2019
0.7200
0.7500
0.7100
0.7100
180,317
-0.02(-2.74%)
Sep 11, 2019
0.7000
0.7380
0.6900
0.7300
388,195
+0.04(+5.25%)
Sep 10, 2019
0.6600
0.7100
0.6520
0.6936
318,301
+0.06(+9.18%)
Sep 09, 2019
0.6600
0.6661
0.6259
0.6353
339,922
-0.03(-3.79%)
Sep 06, 2019
0.6800
0.6800
0.6500
0.6603
180,500
-0.01(-1.46%)
Sep 05, 2019
0.7200
0.7301
0.6400
0.6701
704,913
-0.06(-7.92%)
Sep 04, 2019
0.7700
0.7700
0.7200
0.7277
170,163
-0.02(-2.23%)
Sep 03, 2019
0.7700
0.7709
0.7422
0.7443
171,700
+0.00(+0.04%)
Aug 30, 2019
0.7100
0.7441
0.7100
0.7440
194,700
+0.03(+4.79%)
Aug 29, 2019
0.7800
0.7804
0.7050
0.7100
445,512
-0.07(-8.83%)
Aug 28, 2019
0.7600
0.7800
0.7600
0.7788
215,530
+0.02(+2.47%)
Aug 27, 2019
0.7200
0.7800
0.7051
0.7600
453,919
+0.04(+5.06%)
Aug 26, 2019
0.7650
0.7840
0.7212
0.7234
380,759
-0.04(-5.41%)
Aug 23, 2019
0.7800
0.7843
0.7550
0.7648
230,200
-0.01(-1.91%)
Aug 22, 2019
0.7700
0.7850
0.7452
0.7797
166,939
+0.01(+1.22%)
Aug 21, 2019
0.7500
0.7899
0.7489
0.7703
190,209
+0.02(+2.71%)
Aug 20, 2019
0.7400
0.7500
0.7001
0.7500
153,941
+0.04(+5.63%)
Aug 19, 2019
0.7320
0.7550
0.7000
0.7100
288,941
-0.03(-4.07%)
Aug 16, 2019
0.8100
0.8190
0.7400
0.7401
222,900
-0.07(-8.61%)
Aug 15, 2019
0.7900
0.8099
0.7700
0.8098
292,770
+0.02(+3.11%)
Aug 14, 2019
0.7700
0.7930
0.7600
0.7854
263,491
+0.03(+4.16%)
Aug 13, 2019
0.7800
0.7999
0.7500
0.7540
240,470
-0.03(-3.22%)
Aug 12, 2019
0.8000
0.8100
0.7725
0.7791
264,754
-0.00(-0.37%)
Aug 09, 2019
0.7800
0.8000
0.7671
0.7820
238,900
+0.01(+0.90%)
Aug 08, 2019
0.7900
0.8200
0.7512
0.7750
242,284
-0.03(-3.13%)
Aug 07, 2019
0.8000
0.8200
0.7700
0.8000
433,638
+0.04(+4.97%)
Aug 06, 2019
0.8150
0.8200
0.6800
0.7621
475,453
-0.04(-4.74%)
Aug 05, 2019
0.7150
0.8000
0.7150
0.8000
413,264
+0.10(+13.48%)
Aug 02, 2019
0.7600
0.7600
0.6900
0.7050
193,200
-0.03(-4.28%)
Aug 01, 2019
0.7500
0.7520
0.7195
0.7365
142,138
+0.01(+1.35%)
Jul 31, 2019
0.7500
0.7717
0.7200
0.7267
177,376
-0.03(-3.91%)
Jul 30, 2019
0.7600
0.7600
0.7188
0.7563
125,019
-0.00(-0.11%)
Jul 29, 2019
0.7500
0.7678
0.7283
0.7571
141,515
-0.00(-0.38%)
Jul 26, 2019
0.7600
0.7728
0.7402
0.7600
184,700
-0.01(-1.62%)
Jul 25, 2019
0.8000
0.8000
0.7400
0.7725
224,224
-0.01(-1.57%)
Jul 24, 2019
0.7500
0.7900
0.7304
0.7848
189,695
+0.06(+8.37%)
Jul 23, 2019
0.7500
0.7700
0.7201
0.7242
329,948
-0.03(-3.44%)
Jul 22, 2019
0.6300
0.7500
0.6300
0.7500
835,909
+0.11(+17.92%)
Jul 19, 2019
0.6600
0.6600
0.6200
0.6360
204,700
-0.01(-1.59%)
Jul 18, 2019
0.6600
0.6699
0.6153
0.6463
270,479
+0.02(+2.51%)
Jul 17, 2019
0.6030
0.6443
0.5950
0.6305
255,987
+0.02(+3.19%)
Jul 16, 2019
0.6800
0.6800
0.5793
0.6110
665,980
-0.03(-4.75%)
Jul 15, 2019
0.6500
0.6588
0.6400
0.6415
84,511
-0.00(-0.76%)
Jul 12, 2019
0.6589
0.6589
0.6400
0.6464
69,400
+0.00(+0.03%)
Jul 11, 2019
0.6779
0.6779
0.6462
0.6462
99,414
-0.01(-2.24%)
Jul 10, 2019
0.6500
0.6610
0.6301
0.6610
311,269
+0.03(+4.51%)
Jul 09, 2019
0.6000
0.6325
0.5902
0.6325
77,650
+0.03(+5.43%)
Jul 08, 2019
0.6100
0.6100
0.5900
0.5999
167,888
-0.01(-2.07%)
Jul 05, 2019
0.6500
0.6500
0.6000
0.6126
167,400
-0.02(-3.33%)
Jul 03, 2019
0.6800
0.6800
0.6301
0.6337
86,400
-0.02(-2.69%)
Jul 02, 2019
0.5960
0.6512
0.5825
0.6512
192,164
+0.05(+8.95%)
Jul 01, 2019
0.5900
0.6411
0.5800
0.5977
238,281
+0.01(+1.31%)
Jun 28, 2019
0.5900
0.6022
0.5780
0.5900
320,400
-0.00(-0.62%)
Jun 27, 2019
0.6200
0.6200
0.5758
0.5937
153,617
-0.04(-6.72%)
Jun 26, 2019
0.6220
0.6600
0.6220
0.6365
192,014
-0.00(-0.55%)
Jun 25, 2019
0.6800
0.6800
0.6233
0.6400
292,315
-0.02(-3.03%)
Jun 24, 2019
0.6300
0.6765
0.6296
0.6600
315,513
+0.04(+5.89%)
Jun 21, 2019
0.6250
0.6315
0.6000
0.6233
196,400
+0.02(+3.88%)
Jun 20, 2019
0.5850
0.6098
0.5799
0.6000
316,388
+0.06(+11.09%)
Jun 19, 2019
0.5700
0.5700
0.5315
0.5401
124,902
-0.01(-1.76%)
Jun 18, 2019
0.5500
0.5500
0.5397
0.5498
87,163
+0.02(+2.98%)
Jun 17, 2019
0.5700
0.5700
0.5300
0.5339
148,657
+0.00(+0.39%)
Jun 14, 2019
0.5100
0.5391
0.5065
0.5318
245,000
+0.02(+4.29%)
Jun 13, 2019
0.4900
0.5100
0.4801
0.5099
114,200
+0.03(+6.12%)
Jun 12, 2019
0.4770
0.4900
0.4700
0.4805
129,435
+0.00(+1.03%)
Jun 11, 2019
0.5100
0.5100
0.4700
0.4756
212,849
-0.01(-2.94%)
Jun 10, 2019
0.5700
0.5700
0.4717
0.4900
274,807
-0.00(-0.35%)
Jun 07, 2019
0.4780
0.4920
0.4520
0.4917
163,100
+0.03(+5.70%)
Jun 06, 2019
0.4800
0.4805
0.4300
0.4652
346,742
+0.00(+0.24%)
Jun 05, 2019
0.4700
0.4828
0.4603
0.4641
194,964
-0.01(-2.13%)
Jun 04, 2019
0.4900
0.5143
0.4742
0.4742
218,231
-0.01(-2.23%)
Jun 03, 2019
0.4700
0.4850
0.4599
0.4850
294,513
+0.03(+5.50%)
May 31, 2019
0.4500
0.4700
0.4416
0.4597
182,300
+0.03(+6.76%)
May 30, 2019
0.4310
0.4395
0.4290
0.4306
100,904
-0.01(-1.46%)
May 29, 2019
0.4365
0.4400
0.4306
0.4370
80,352
-0.00(-0.50%)
May 28, 2019
0.4500
0.4549
0.4376
0.4392
140,617
-0.01(-1.63%)
May 24, 2019
0.4480
0.4638
0.4455
0.4465
40,700
-0.01(-1.46%)
May 23, 2019
0.4630
0.4659
0.4504
0.4531
44,949
-0.00(-0.26%)
May 22, 2019
0.4465
0.4556
0.4461
0.4543
112,581
+0.01(+1.75%)
May 21, 2019
0.4780
0.4780
0.4440
0.4465
136,297
-0.02(-5.00%)
May 20, 2019
0.4798
0.4798
0.4600
0.4700
64,305
+0.00(+0.90%)
May 17, 2019
0.4500
0.4720
0.4500
0.4658
76,600
+0.00(+0.34%)
May 16, 2019
0.4994
0.4994
0.4600
0.4642
78,384
-0.03(-6.79%)
May 15, 2019
0.4780
0.4995
0.4523
0.4980
127,988
+0.04(+8.90%)
May 14, 2019
0.4600
0.4622
0.4458
0.4573
76,492
+0.01(+1.62%)
May 13, 2019
0.4745
0.4785
0.4500
0.4500
176,823
-0.02(-4.26%)
May 10, 2019
0.4700
0.4700
0.4600
0.4700
126,600
+0.01(+2.17%)
May 09, 2019
0.4819
0.4836
0.4600
0.4600
291,766
-0.03(-5.35%)
May 08, 2019
0.5050
0.5145
0.4800
0.4860
159,212
-0.02(-3.26%)
May 07, 2019
0.4950
0.5037
0.4950
0.5024
90,575
+0.01(+1.91%)
May 06, 2019
0.5080
0.5145
0.4930
0.4930
75,915
-0.02(-3.33%)
May 03, 2019
0.4900
0.5200
0.4900
0.5100
181,300
+0.02(+3.32%)
May 02, 2019
0.5170
0.5170
0.4900
0.4936
249,920
-0.01(-1.77%)
May 01, 2019
0.5120
0.5188
0.5010
0.5025
98,268
-0.02(-3.09%)
Apr 30, 2019
0.5171
0.5278
0.5081
0.5185
72,185
+0.00(+0.27%)
Apr 29, 2019
0.5500
0.5540
0.5100
0.5171
352,254
-0.04(-6.83%)
Apr 26, 2019
0.5500
0.5550
0.5500
0.5550
85,000
+0.00(+0.00%)
Apr 25, 2019
0.5550
0.5550
0.5500
0.5550
68,421
+0.00(+0.51%)
Apr 24, 2019
0.5500
0.5649
0.5500
0.5522
89,595
+0.00(+0.35%)
Apr 23, 2019
0.5500
0.5535
0.5500
0.5503
96,692
-0.00(-0.33%)
Apr 22, 2019
0.5500
0.5555
0.5305
0.5521
85,672
+0.00(+0.38%)
Apr 18, 2019
0.5600
0.5700
0.5500
0.5500
73,700
-0.01(-1.36%)
Apr 17, 2019
0.5739
0.5799
0.5550
0.5576
47,865
-0.02(-3.75%)
Apr 16, 2019
0.6000
0.6000
0.5587
0.5793
125,037
+0.01(+1.67%)
Apr 15, 2019
0.5900
0.5900
0.5600
0.5698
116,513
+0.00(+0.26%)
Apr 12, 2019
0.5700
0.5700
0.5525
0.5683
164,700
+0.01(+1.28%)
Apr 11, 2019
0.5700
0.5796
0.5600
0.5611
83,117
-0.01(-2.42%)
Apr 10, 2019
0.5700
0.5808
0.5650
0.5750
154,985
+0.00(+0.58%)
Apr 09, 2019
0.5800
0.5835
0.5650
0.5717
37,823
+0.01(+1.20%)
Apr 08, 2019
0.5880
0.5956
0.5600
0.5649
192,677
-0.02(-3.10%)
Apr 05, 2019
0.5800
0.5896
0.5700
0.5830
84,800
+0.01(+1.09%)
Apr 04, 2019
0.5700
0.5860
0.5700
0.5767
135,996
-0.01(-1.65%)
Apr 03, 2019
0.5800
0.5944
0.5720
0.5864
151,698
+0.01(+1.59%)
Apr 02, 2019
0.5935
0.5993
0.5760
0.5772
123,220
-0.02(-2.58%)
Apr 01, 2019
0.5880
0.5993
0.5800
0.5925
182,633
+0.01(+1.91%)
Mar 29, 2019
0.6000
0.6199
0.5800
0.5814
95,600
-0.02(-3.16%)
Mar 28, 2019
0.6330
0.6330
0.5963
0.6004
135,438
-0.03(-5.15%)
Mar 27, 2019
0.6518
0.6518
0.6290
0.6330
178,251
-0.00(-0.57%)
Mar 26, 2019
0.6200
0.6700
0.6050
0.6366
326,813
+0.03(+4.81%)
Mar 25, 2019
0.6079
0.6100
0.5975
0.6074
236,868
+0.01(+1.23%)
Mar 22, 2019
0.6100
0.6100
0.5951
0.6000
100,200
-0.00(-0.53%)
Mar 21, 2019
0.6112
0.6188
0.5913
0.6032
135,466
-0.01(-1.31%)
Mar 20, 2019
0.6000
0.6182
0.5855
0.6112
96,165
+0.01(+1.68%)
Mar 19, 2019
0.5720
0.6011
0.5720
0.6011
170,458
+0.03(+5.46%)
Mar 18, 2019
0.5700
0.5854
0.5700
0.5700
233,854
-0.02(-3.80%)
Mar 15, 2019
0.5910
0.5991
0.5762
0.5925
172,400
-0.01(-1.25%)
Mar 14, 2019
0.6200
0.6237
0.5900
0.6000
109,364
-0.02(-3.07%)
Mar 13, 2019
0.6240
0.6240
0.6000
0.6190
162,831
+0.02(+3.18%)
Mar 12, 2019
0.6000
0.6045
0.5601
0.5999
298,511
-0.00(-0.08%)
Mar 11, 2019
0.6050
0.6271
0.6000
0.6004
362,526
-0.01(-1.72%)
Mar 08, 2019
0.6000
0.6288
0.6000
0.6109
224,800
+0.00(+0.15%)
Mar 07, 2019
0.6100
0.6164
0.6000
0.6100
312,860
-0.02(-3.17%)
Mar 06, 2019
0.6644
0.6644
0.6000
0.6300
188,688
-0.00(-0.44%)
Mar 05, 2019
0.6320
0.6502
0.6300
0.6328
108,765
-0.00(-0.35%)
Mar 04, 2019
0.6236
0.6381
0.6236
0.6350
93,061
+0.01(+0.79%)
Mar 01, 2019
0.6500
0.6500
0.6300
0.6300
223,000
-0.02(-3.08%)
Feb 28, 2019
0.6700
0.6700
0.6300
0.6500
242,049
-0.02(-3.00%)
Feb 27, 2019
0.6700
0.6800
0.6440
0.6701
212,965
-0.00(-0.53%)
Feb 26, 2019
0.6700
0.6986
0.6700
0.6737
212,726
+0.00(+0.39%)
Feb 25, 2019
0.7012
0.7072
0.6711
0.6711
429,374
-0.04(-5.48%)
Feb 22, 2019
0.7000
0.7300
0.7000
0.7100
241,200
-0.02(-2.19%)
Feb 21, 2019
0.7200
0.7432
0.7020
0.7259
110,892
+0.00(+0.28%)
Feb 20, 2019
0.7500
0.7582
0.7239
0.7239
201,630
-0.04(-4.75%)
Feb 19, 2019
0.7100
0.7700
0.7100
0.7600
280,623
+0.05(+7.04%)
Feb 15, 2019
0.7000
0.7200
0.7000
0.7100
91,500
-0.00(-0.04%)
Feb 14, 2019
0.7000
0.7103
0.6900
0.7103
138,515
+0.01(+1.43%)
Feb 13, 2019
0.7600
0.7600
0.7000
0.7003
193,672
-0.04(-6.00%)
Feb 12, 2019
0.7200
0.7498
0.7200
0.7450
61,922
+0.03(+3.47%)
Feb 11, 2019
0.7100
0.7269
0.7020
0.7200
201,351
+0.02(+2.86%)
Feb 08, 2019
0.7100
0.7200
0.7000
0.7000
164,500
-0.02(-2.25%)
Feb 07, 2019
0.7300
0.7300
0.7131
0.7161
91,166
-0.01(-1.90%)
Feb 06, 2019
0.7200
0.7399
0.7170
0.7300
132,926
+0.02(+2.10%)
Feb 05, 2019
0.7635
0.7685
0.7100
0.7150
119,675
-0.05(-6.35%)
Feb 04, 2019
0.7500
0.7750
0.7500
0.7635
125,213
+0.01(+1.53%)
Feb 01, 2019
0.7900
0.7900
0.7450
0.7520
161,100
-0.03(-4.18%)
Jan 31, 2019
0.7500
0.7899
0.7259
0.7848
100,091
+0.04(+5.16%)
Jan 30, 2019
0.7500
0.7628
0.7228
0.7463
149,266
-0.01(-0.86%)
Jan 29, 2019
0.7762
0.7762
0.7434
0.7528
120,060
-0.01(-1.58%)
Jan 28, 2019
0.7647
0.7900
0.7347
0.7649
139,403
-0.00(-0.01%)
Jan 25, 2019
0.7700
0.8000
0.7200
0.7650
154,700
+0.05(+7.04%)
Jan 24, 2019
0.7200
0.7264
0.7100
0.7147
77,865
-0.00(-0.04%)
Jan 23, 2019
0.7200
0.7600
0.7101
0.7150
118,322
-0.01(-0.69%)
Jan 22, 2019
0.7300
0.7500
0.7125
0.7200
307,347
-0.03(-4.00%)
Jan 18, 2019
0.7500
0.7600
0.7300
0.7500
287,800
-0.01(-1.34%)
Jan 17, 2019
0.8200
0.8200
0.7500
0.7602
196,777
-0.06(-7.84%)
Jan 16, 2019
0.8000
0.8300
0.7900
0.8249
163,628
+0.02(+2.79%)
Jan 15, 2019
0.8100
0.8220
0.8000
0.8025
116,704
-0.01(-1.17%)
Jan 14, 2019
0.8200
0.8370
0.8000
0.8120
245,038
-0.02(-2.17%)
Jan 11, 2019
0.8900
0.8900
0.8200
0.8300
251,300
-0.03(-3.49%)
Jan 10, 2019
0.8400
0.8992
0.8210
0.8600
908,055
+0.04(+4.88%)
Jan 09, 2019
0.7800
0.8400
0.7500
0.8200
944,458
+0.09(+12.33%)
Jan 08, 2019
0.7800
0.7800
0.7000
0.7300
232,319
+0.04(+5.80%)
Jan 07, 2019
0.7700
0.7700
0.6900
0.6900
199,770
-0.02(-2.68%)
Jan 04, 2019
0.7200
0.7200
0.6750
0.7090
186,900
+0.02(+2.96%)
Jan 03, 2019
0.7000
0.7380
0.6837
0.6886
136,672
-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.