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 (%)
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%)
Jan 04, 2021
0.4800
0.4900
0.4800
0.4900
1,644,890
+0.02(+4.46%)
Dec 31, 2020
0.4691
0.4691
0.4691
1,155,083
-0.00(-1.03%)
Dec 30, 2020
0.4600
0.4800
0.4600
0.4740
1,155,083
+0.01(+1.94%)
Dec 29, 2020
0.4750
0.4850
0.4500
0.4650
1,622,213
-0.01(-3.12%)
Dec 28, 2020
0.4900
0.4900
0.4600
0.4800
2,155,998
-0.01(-2.95%)
Dec 24, 2020
0.5150
0.5155
0.4885
0.4946
1,650,900
-0.02(-3.02%)
Dec 23, 2020
0.4900
0.5194
0.4860
0.5100
3,633,371
+0.02(+4.92%)
Dec 22, 2020
0.5000
0.5001
0.4800
0.4861
5,213,750
-0.03(-5.61%)
Dec 21, 2020
0.7500
0.7500
0.4801
0.5150
13,867,578
-0.26(-33.13%)
Dec 18, 2020
0.8060
0.8060
0.7600
0.7702
642,900
-0.02(-2.51%)
Dec 17, 2020
0.7400
0.7900
0.7300
0.7900
1,077,473
+0.07(+10.09%)
Dec 16, 2020
0.6992
0.7240
0.6950
0.7176
648,469
+0.03(+4.00%)
Dec 15, 2020
0.6800
0.7000
0.6800
0.6900
419,865
+0.03(+4.55%)
Dec 14, 2020
0.6900
0.6900
0.6500
0.6600
920,614
-0.03(-4.75%)
Dec 11, 2020
0.7000
0.7098
0.6761
0.6929
528,700
-0.02(-2.31%)
Dec 10, 2020
0.6900
0.7100
0.6863
0.7093
589,243
+0.01(+1.59%)
Dec 09, 2020
0.7101
0.7200
0.6700
0.6982
1,392,721
-0.02(-3.03%)
Dec 08, 2020
0.7400
0.7400
0.6800
0.7200
1,535,247
-0.01(-1.64%)
Dec 07, 2020
0.7840
0.7916
0.7103
0.7320
1,791,733
-0.05(-6.33%)
Dec 04, 2020
0.8300
0.8300
0.7525
0.7815
1,504,200
-0.05(-5.84%)
Dec 03, 2020
0.7900
0.8900
0.7900
0.8300
2,300,933
+0.09(+12.16%)
Dec 02, 2020
0.9900
0.9900
0.6400
0.7400
5,263,206
-0.26(-26.00%)
Dec 01, 2020
1.060
1.070
1.000
1.000
728,996
-0.02(-1.96%)
Nov 30, 2020
1.130
1.130
1.000
1.020
413,674
+0.00(+0.00%)
Nov 27, 2020
1.000
1.024
1.000
1.020
210,700
+0.02(+2.41%)
Nov 25, 2020
0.9800
1.020
0.9772
0.9960
345,400
+0.02(+2.05%)
Nov 24, 2020
0.9900
1.000
0.9286
0.9760
960,072
-0.04(-4.31%)
Nov 23, 2020
1.050
1.080
0.9900
1.020
837,646
-0.06(-5.56%)
Nov 20, 2020
1.120
1.120
1.050
1.080
298,700
-0.03(-2.70%)
Nov 19, 2020
1.060
1.120
1.060
1.110
433,755
+0.02(+1.83%)
Nov 18, 2020
1.150
1.150
1.060
1.090
412,705
-0.06(-5.22%)
Nov 17, 2020
1.150
1.170
1.080
1.150
382,155
+0.00(+0.00%)
Nov 16, 2020
1.130
1.190
1.110
1.150
392,705
+0.04(+3.60%)
Nov 13, 2020
1.090
1.110
1.050
1.110
388,100
+0.07(+6.73%)
Nov 12, 2020
1.090
1.140
1.040
1.040
396,321
-0.05(-4.59%)
Nov 11, 2020
1.060
1.130
1.010
1.090
362,805
+0.02(+1.87%)
Nov 10, 2020
1.150
1.190
1.070
1.070
434,406
-0.09(-7.76%)
Nov 09, 2020
1.190
1.220
1.100
1.160
1,108,663
-0.05(-4.13%)
Nov 06, 2020
1.190
1.240
1.120
1.210
861,900
+0.02(+1.68%)
Nov 05, 2020
1.040
1.190
1.000
1.190
1,231,585
+0.18(+17.82%)
Nov 04, 2020
1.050
1.080
1.000
1.010
472,609
-0.04(-3.81%)
Nov 03, 2020
1.150
1.160
1.050
1.050
816,587
-0.10(-8.70%)
Nov 02, 2020
1.020
1.150
1.000
1.150
1,270,103
+0.16(+16.53%)
Oct 30, 2020
1.000
1.020
0.9579
0.9869
2,518,200
+0.01(+0.70%)
Oct 29, 2020
0.9200
0.9900
0.9100
0.9800
773,513
+0.07(+7.69%)
Oct 28, 2020
0.9600
0.9600
0.8710
0.9100
933,611
-0.08(-7.99%)
Oct 27, 2020
0.9350
0.9900
0.9000
0.9890
463,794
+0.09(+9.89%)
Oct 26, 2020
0.9600
0.9600
0.8600
0.9000
568,766
-0.04(-3.74%)
Oct 23, 2020
0.9562
0.9562
0.9000
0.9350
294,800
-0.00(-0.53%)
Oct 22, 2020
0.9300
0.9500
0.8900
0.9400
423,959
+0.02(+1.71%)
Oct 21, 2020
0.9500
0.9737
0.8901
0.9242
385,779
-0.00(-0.22%)
Oct 20, 2020
0.8720
0.9358
0.8658
0.9262
299,973
+0.05(+6.22%)
Oct 19, 2020
0.9980
0.9980
0.8300
0.8720
882,648
-0.10(-9.89%)
Oct 16, 2020
1.020
1.020
0.9600
0.9677
408,900
-0.04(-4.19%)
Oct 15, 2020
1.030
1.030
0.9450
1.010
750,173
-0.01(-0.98%)
Oct 14, 2020
0.8900
1.030
0.8600
1.020
1,855,199
+0.17(+20.23%)
Oct 13, 2020
0.7605
0.8487
0.7605
0.8484
408,706
+0.02(+2.23%)
Oct 12, 2020
0.8873
0.8990
0.7900
0.8299
325,596
-0.02(-1.79%)
Oct 09, 2020
0.7800
0.9090
0.7800
0.8450
1,175,200
+0.07(+8.75%)
Oct 08, 2020
0.7700
0.7950
0.7500
0.7770
461,485
-0.01(-1.47%)
Oct 07, 2020
0.8000
0.8100
0.7700
0.7886
277,834
+0.01(+0.65%)
Oct 06, 2020
0.8100
0.8182
0.7710
0.7835
350,148
-0.01(-1.53%)
Oct 05, 2020
0.8100
0.8290
0.7900
0.7957
263,400
-0.02(-1.93%)
Oct 02, 2020
0.8100
0.8200
0.7810
0.8114
256,000
+0.00(+0.58%)
Oct 01, 2020
0.8300
0.8430
0.7717
0.8067
623,807
-0.02(-2.24%)
Sep 30, 2020
0.8300
0.8374
0.8200
0.8252
235,687
-0.00(-0.07%)
Sep 29, 2020
0.8600
0.8899
0.8200
0.8258
362,303
-0.03(-3.08%)
Sep 28, 2020
0.8800
0.8944
0.8425
0.8520
480,716
-0.01(-1.65%)
Sep 25, 2020
0.8215
0.8700
0.8200
0.8663
329,300
+0.03(+3.13%)
Sep 24, 2020
0.8300
0.8900
0.8100
0.8400
700,444
-0.00(-0.21%)
Sep 23, 2020
0.9125
0.9199
0.8279
0.8418
1,102,058
-0.06(-6.48%)
Sep 22, 2020
0.8800
0.9201
0.8750
0.9001
414,774
-0.00(-0.07%)
Sep 21, 2020
0.8700
0.9131
0.8400
0.9007
1,450,949
-0.05(-4.91%)
Sep 18, 2020
1.050
1.050
0.9201
0.9472
1,330,700
-0.07(-7.14%)
Sep 17, 2020
1.060
1.090
1.000
1.020
1,473,213
-0.03(-2.86%)
Sep 16, 2020
0.9200
1.050
0.8300
1.050
2,477,001
+0.16(+18.10%)
Sep 15, 2020
0.8900
0.9400
0.8700
0.8891
1,515,447
+0.00(+0.46%)
Sep 14, 2020
0.8000
0.8963
0.7801
0.8850
1,742,478
+0.12(+15.49%)
Sep 11, 2020
0.6841
0.7670
0.6741
0.7663
1,129,300
+0.09(+12.69%)
Sep 10, 2020
0.6900
0.7000
0.6720
0.6800
228,454
-0.01(-1.19%)
Sep 09, 2020
0.6700
0.7000
0.6602
0.6882
331,528
+0.01(+1.21%)
Sep 08, 2020
0.6800
0.6970
0.6500
0.6800
280,800
-0.00(-0.15%)
Sep 04, 2020
0.6800
0.6899
0.6400
0.6810
449,700
+0.01(+1.25%)
Sep 03, 2020
0.6900
0.7000
0.6538
0.6726
319,086
-0.02(-2.32%)
Sep 02, 2020
0.7000
0.7017
0.6800
0.6886
284,921
-0.02(-2.97%)
Sep 01, 2020
0.7100
0.7400
0.7000
0.7097
453,419
+0.00(+0.62%)
Aug 31, 2020
0.7000
0.7140
0.6900
0.7053
573,091
+0.01(+0.76%)
Aug 28, 2020
0.6500
0.7000
0.6500
0.7000
506,300
+0.04(+6.50%)
Aug 27, 2020
0.6800
0.7500
0.6500
0.6573
243,429
-0.01(-1.90%)
Aug 26, 2020
0.6594
0.6700
0.6216
0.6700
462,818
+0.04(+6.69%)
Aug 25, 2020
0.6700
0.6800
0.6000
0.6280
946,411
-0.05(-7.21%)
Aug 24, 2020
0.7100
0.7100
0.6100
0.6768
756,899
-0.03(-4.66%)
Aug 21, 2020
0.7400
0.7400
0.6800
0.7099
540,800
-0.01(-1.95%)
Aug 20, 2020
0.7400
0.7400
0.7000
0.7240
482,525
-0.01(-1.50%)
Aug 19, 2020
0.8000
0.8030
0.7100
0.7350
793,645
-0.07(-8.47%)
Aug 18, 2020
0.8000
0.8100
0.7500
0.8030
656,698
+0.02(+2.83%)
Aug 17, 2020
0.7759
0.7881
0.7320
0.7809
964,784
+0.04(+5.51%)
Aug 14, 2020
0.7000
0.7410
0.7000
0.7401
376,500
+0.01(+0.86%)
Aug 13, 2020
0.7100
0.7338
0.6907
0.7338
457,121
+0.05(+7.42%)
Aug 12, 2020
0.7000
0.7000
0.6700
0.6831
407,199
-0.00(-0.28%)
Aug 11, 2020
0.7000
0.7102
0.6682
0.6850
748,267
-0.05(-6.79%)
Aug 10, 2020
0.8000
0.8000
0.7200
0.7349
538,400
+0.02(+2.31%)
Aug 07, 2020
0.7800
0.7800
0.6800
0.7183
1,059,700
-0.05(-6.98%)
Aug 06, 2020
0.7800
0.7898
0.7250
0.7722
757,341
+0.01(+1.09%)
Aug 05, 2020
0.7900
0.8400
0.7290
0.7639
1,909,802
-0.01(-0.79%)
Aug 04, 2020
0.7400
0.7700
0.7009
0.7700
1,200,876
+0.02(+2.67%)
Aug 03, 2020
0.7200
0.7500
0.7000
0.7500
576,660
+0.05(+7.14%)
Jul 31, 2020
0.7200
0.7200
0.6900
0.7000
627,400
-0.02(-2.47%)
Jul 30, 2020
0.7300
0.7400
0.6526
0.7177
1,484,303
-0.00(-0.61%)
Jul 29, 2020
0.7500
0.7500
0.6900
0.7221
1,513,907
+0.03(+4.65%)
Jul 28, 2020
0.6200
0.7100
0.6000
0.6900
3,855,469
+0.08(+13.11%)
Jul 27, 2020
0.6500
0.6500
0.5900
0.6100
1,416,904
+0.03(+5.72%)
Jul 24, 2020
0.6200
0.6250
0.5568
0.5770
795,200
-0.01(-2.20%)
Jul 23, 2020
0.6100
0.6150
0.5700
0.5900
1,177,456
-0.01(-1.01%)
Jul 22, 2020
0.6000
0.6191
0.5723
0.5960
935,470
+0.02(+2.76%)
Jul 21, 2020
0.5700
0.5900
0.5500
0.5800
1,210,487
+0.03(+6.30%)
Jul 20, 2020
0.4920
0.5500
0.4920
0.5456
1,081,365
+0.05(+9.32%)
Jul 17, 2020
0.4900
0.5046
0.4700
0.4991
388,700
+0.01(+1.86%)
Jul 16, 2020
0.5000
0.5009
0.4800
0.4900
277,540
-0.01(-2.00%)
Jul 15, 2020
0.5325
0.5325
0.4931
0.5000
318,649
-0.02(-3.01%)
Jul 14, 2020
0.5200
0.5200
0.4900
0.5155
341,351
-0.01(-2.55%)
Jul 13, 2020
0.5300
0.5339
0.5152
0.5290
385,204
+0.01(+1.83%)
Jul 10, 2020
0.5000
0.5199
0.4900
0.5195
309,800
+0.01(+2.95%)
Jul 09, 2020
0.5300
0.5300
0.4900
0.5046
484,310
-0.01(-2.79%)
Jul 08, 2020
0.5117
0.5200
0.5010
0.5191
375,312
+0.02(+3.32%)
Jul 07, 2020
0.5100
0.5146
0.4800
0.5024
395,743
-0.00(-0.46%)
Jul 06, 2020
0.5000
0.5200
0.4950
0.5047
277,969
+0.01(+1.96%)
Jul 02, 2020
0.5000
0.5169
0.4900
0.4950
367,100
-0.00(-0.72%)
Jul 01, 2020
0.4900
0.5000
0.4808
0.4986
271,834
+0.01(+1.94%)
Jun 30, 2020
0.4800
0.4922
0.4697
0.4891
365,072
+0.00(+0.20%)
Jun 29, 2020
0.4875
0.4904
0.4700
0.4881
364,189
+0.02(+4.05%)
Jun 26, 2020
0.4853
0.4920
0.4600
0.4691
292,300
-0.02(-4.77%)
Jun 25, 2020
0.4997
0.5098
0.4900
0.4926
77,923
-0.01(-1.79%)
Jun 24, 2020
0.5150
0.5200
0.4930
0.5016
134,449
-0.01(-2.03%)
Jun 23, 2020
0.5000
0.5200
0.4900
0.5120
307,353
+0.02(+4.49%)
Jun 22, 2020
0.4700
0.4900
0.4600
0.4900
269,514
+0.02(+4.17%)
Jun 19, 2020
0.4900
0.4942
0.4501
0.4704
353,400
-0.02(-4.25%)
Jun 18, 2020
0.4983
0.5150
0.4833
0.4913
209,156
-0.01(-2.03%)
Jun 17, 2020
0.4980
0.5188
0.4900
0.5015
174,857
+0.01(+2.35%)
Jun 16, 2020
0.5200
0.5200
0.4800
0.4900
323,646
-0.01(-1.82%)
Jun 15, 2020
0.5200
0.5280
0.4900
0.4991
354,719
-0.02(-4.00%)
Jun 12, 2020
0.5000
0.5270
0.4958
0.5199
266,000
+0.04(+7.22%)
Jun 11, 2020
0.5500
0.5500
0.4800
0.4849
751,936
-0.08(-14.09%)
Jun 10, 2020
0.5300
0.5900
0.5300
0.5644
704,531
+0.05(+8.75%)
Jun 09, 2020
0.4900
0.5190
0.4900
0.5190
892,324
+0.03(+5.92%)
Jun 08, 2020
0.5000
0.5000
0.4701
0.4900
336,821
+0.01(+2.08%)
Jun 05, 2020
0.4600
0.4900
0.4600
0.4800
260,100
+0.01(+2.13%)
Jun 04, 2020
0.4700
0.4700
0.4500
0.4700
298,705
+0.02(+3.34%)
Jun 03, 2020
0.4700
0.4770
0.4500
0.4548
381,835
-0.03(-5.49%)
Jun 02, 2020
0.4900
0.5000
0.4770
0.4812
263,174
-0.00(-0.95%)
Jun 01, 2020
0.4740
0.4899
0.4620
0.4858
270,772
+0.01(+2.40%)
May 29, 2020
0.4850
0.4901
0.4602
0.4744
502,400
+0.01(+1.80%)
May 28, 2020
0.4900
0.4900
0.4600
0.4660
222,523
-0.02(-4.90%)
May 27, 2020
0.4300
0.4900
0.4250
0.4900
294,707
+0.06(+12.72%)
May 26, 2020
0.4600
0.4700
0.4300
0.4347
367,033
-0.03(-5.50%)
May 22, 2020
0.4500
0.4600
0.4352
0.4600
319,200
+0.03(+6.24%)
May 21, 2020
0.4550
0.4550
0.4290
0.4330
256,019
-0.03(-6.09%)
May 20, 2020
0.4700
0.4775
0.4260
0.4611
437,970
-0.00(-0.86%)
May 19, 2020
0.4300
0.4700
0.4290
0.4651
794,759
+0.04(+9.23%)
May 18, 2020
0.4500
0.4700
0.4200
0.4258
605,233
-0.01(-2.67%)
May 15, 2020
0.4100
0.4400
0.4044
0.4375
449,900
+0.03(+6.71%)
May 14, 2020
0.4000
0.4100
0.3750
0.4100
621,222
+0.01(+1.81%)
May 13, 2020
0.4050
0.4194
0.4000
0.4027
422,476
-0.01(-3.54%)
May 12, 2020
0.4250
0.4300
0.4150
0.4175
244,803
-0.01(-1.76%)
May 11, 2020
0.4400
0.4440
0.4201
0.4250
160,328
-0.01(-3.34%)
May 08, 2020
0.4350
0.4440
0.4100
0.4397
305,200
+0.01(+1.22%)
May 07, 2020
0.4100
0.4364
0.4051
0.4344
360,663
+0.02(+5.95%)
May 06, 2020
0.4400
0.4400
0.4100
0.4100
112,862
-0.02(-5.49%)
May 05, 2020
0.4290
0.4378
0.4200
0.4338
468,132
+0.01(+1.50%)
May 04, 2020
0.4290
0.4290
0.4099
0.4274
304,737
-0.00(-0.37%)
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.