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
Goldmining Inc
(NY:
GLDG
)
0.8771
+0.0090 (+1.04%)
Streaming Delayed Price
Updated: 1:35 PM EDT, May 21, 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, 2024
0.8450
0.8450
0.8152
0.8189
218,832
-0.03(-3.04%)
Apr 29, 2024
0.8370
0.8619
0.8290
0.8446
307,497
+0.02(+2.19%)
Apr 26, 2024
0.8290
0.8385
0.8261
0.8265
140,439
-0.01(-1.25%)
Apr 25, 2024
0.8190
0.8370
0.8121
0.8370
196,254
+0.02(+2.09%)
Apr 24, 2024
0.8168
0.8360
0.8151
0.8199
192,531
-0.00(-0.26%)
Apr 23, 2024
0.8200
0.8373
0.8142
0.8220
254,723
-0.01(-0.62%)
Apr 22, 2024
0.8300
0.8340
0.8100
0.8271
364,527
-0.03(-3.04%)
Apr 19, 2024
0.8407
0.8530
0.8211
0.8530
234,050
+0.00(+0.35%)
Apr 18, 2024
0.8346
0.8500
0.8320
0.8500
269,246
+0.02(+2.18%)
Apr 17, 2024
0.8400
0.8598
0.8240
0.8319
369,127
-0.03(-2.92%)
Apr 16, 2024
0.8505
0.8600
0.8396
0.8569
286,148
-0.01(-0.94%)
Apr 15, 2024
0.8871
0.9000
0.8650
0.8650
446,011
-0.04(-4.93%)
Apr 12, 2024
0.8800
0.9300
0.8700
0.9099
1,050,081
+0.03(+3.40%)
Apr 11, 2024
0.8800
0.8800
0.8420
0.8800
360,622
+0.02(+2.56%)
Apr 10, 2024
0.8610
0.8784
0.8500
0.8580
824,631
-0.04(-4.77%)
Apr 09, 2024
0.9400
0.9400
0.8812
0.9010
633,202
-0.03(-3.01%)
Apr 08, 2024
0.9276
0.9290
0.8902
0.9290
403,183
+0.01(+1.53%)
Apr 05, 2024
0.9000
0.9332
0.8790
0.9150
605,361
+0.01(+0.55%)
Apr 04, 2024
0.9400
0.9600
0.8929
0.9100
717,780
-0.03(-3.19%)
Apr 03, 2024
0.9012
0.9500
0.8800
0.9400
2,211,373
+0.05(+5.62%)
Apr 02, 2024
0.8700
0.8979
0.8650
0.8900
528,785
+0.01(+1.11%)
Apr 01, 2024
0.8800
0.8890
0.8619
0.8802
389,201
+0.01(+0.59%)
Mar 28, 2024
0.8405
0.8800
0.8350
0.8750
620,028
+0.03(+3.31%)
Mar 27, 2024
0.8354
0.8470
0.8201
0.8470
445,364
+0.02(+2.12%)
Mar 26, 2024
0.8440
0.8450
0.8249
0.8294
260,143
-0.01(-1.26%)
Mar 25, 2024
0.8300
0.8599
0.8301
0.8400
170,536
+0.01(+1.20%)
Mar 22, 2024
0.8500
0.8600
0.8299
0.8300
169,334
-0.03(-3.49%)
Mar 21, 2024
0.8600
0.8750
0.8456
0.8600
334,472
+0.00(+0.23%)
Mar 20, 2024
0.8159
0.8700
0.8124
0.8580
278,412
+0.03(+3.87%)
Mar 19, 2024
0.8466
0.8500
0.8101
0.8260
392,482
-0.03(-3.53%)
Mar 18, 2024
0.9000
0.9000
0.8452
0.8562
216,338
-0.02(-2.57%)
Mar 15, 2024
0.8400
0.8939
0.8400
0.8788
541,796
+0.03(+3.02%)
Mar 14, 2024
0.9000
0.9280
0.8250
0.8530
528,246
-0.05(-5.86%)
Mar 13, 2024
0.8830
0.9259
0.8800
0.9061
775,408
+0.01(+0.68%)
Mar 12, 2024
0.8700
0.9098
0.8526
0.9000
879,635
+0.04(+4.65%)
Mar 11, 2024
0.8500
0.8806
0.8300
0.8600
661,326
+0.03(+3.20%)
Mar 08, 2024
0.8476
0.8600
0.8243
0.8333
435,505
-0.02(-1.96%)
Mar 07, 2024
0.8100
0.8500
0.8100
0.8500
449,172
+0.05(+5.99%)
Mar 06, 2024
0.8392
0.8400
0.8020
0.8020
488,535
-0.02(-2.20%)
Mar 05, 2024
0.7883
0.8400
0.7850
0.8200
2,062,112
+0.03(+4.02%)
Mar 04, 2024
0.7942
0.8048
0.7787
0.7883
565,859
-0.01(-1.46%)
Mar 01, 2024
0.7790
0.8000
0.7790
0.8000
526,362
+0.01(+1.78%)
Feb 29, 2024
0.7850
0.8000
0.7810
0.7860
297,456
-0.00(-0.51%)
Feb 28, 2024
0.7800
0.7970
0.7711
0.7900
203,336
+0.00(+0.38%)
Feb 27, 2024
0.8000
0.7999
0.7710
0.7870
272,371
-0.01(-1.63%)
Feb 26, 2024
0.7721
0.8000
0.7680
0.8000
270,545
+0.02(+1.91%)
Feb 23, 2024
0.7602
0.7850
0.7602
0.7850
155,959
+0.02(+3.13%)
Feb 22, 2024
0.7800
0.7831
0.7601
0.7612
363,506
-0.02(-3.16%)
Feb 21, 2024
0.7800
0.7880
0.7740
0.7860
291,488
+0.00(+0.13%)
Feb 20, 2024
0.7890
0.7950
0.7800
0.7850
259,262
-0.01(-0.88%)
Feb 16, 2024
0.7890
0.7987
0.7851
0.7920
248,266
+0.00(+0.30%)
Feb 15, 2024
0.7904
0.8150
0.7886
0.7896
345,511
+0.00(+0.57%)
Feb 14, 2024
0.7860
0.7947
0.7753
0.7851
262,663
+0.00(+0.06%)
Feb 13, 2024
0.8100
0.8150
0.7785
0.7846
568,148
-0.03(-3.68%)
Feb 12, 2024
0.8129
0.8200
0.8051
0.8146
394,164
+0.01(+0.99%)
Feb 09, 2024
0.8000
0.8099
0.8000
0.8066
171,234
+0.01(+0.62%)
Feb 08, 2024
0.8100
0.8200
0.8000
0.8016
205,958
-0.01(-1.27%)
Feb 07, 2024
0.8300
0.8300
0.8100
0.8119
246,461
-0.01(-1.42%)
Feb 06, 2024
0.8189
0.8400
0.8175
0.8236
182,834
+0.01(+0.81%)
Feb 05, 2024
0.8200
0.8286
0.8101
0.8170
200,679
-0.02(-2.74%)
Feb 02, 2024
0.8400
0.8495
0.8251
0.8400
160,413
-0.01(-1.18%)
Feb 01, 2024
0.8220
0.8510
0.8220
0.8500
402,069
+0.02(+3.02%)
Jan 31, 2024
0.8400
0.8488
0.8250
0.8251
245,718
-0.02(-1.89%)
Jan 30, 2024
0.8360
0.8700
0.8360
0.8410
146,849
+0.00(+0.13%)
Jan 29, 2024
0.8500
0.8500
0.8221
0.8399
375,517
-0.00(-0.01%)
Jan 26, 2024
0.8500
0.8800
0.8350
0.8400
363,666
-0.02(-1.77%)
Jan 25, 2024
0.8514
0.9199
0.8500
0.8551
1,150,641
+0.01(+0.59%)
Jan 24, 2024
0.8900
0.8940
0.8400
0.8501
305,201
-0.01(-1.04%)
Jan 23, 2024
0.8380
0.8694
0.8215
0.8590
241,582
+0.04(+4.76%)
Jan 22, 2024
0.8100
0.8400
0.8040
0.8200
384,450
-0.00(-0.27%)
Jan 19, 2024
0.8100
0.8300
0.8085
0.8222
332,133
+0.02(+2.65%)
Jan 18, 2024
0.8300
0.8290
0.8000
0.8010
399,647
-0.03(-3.21%)
Jan 17, 2024
0.8450
0.8500
0.8200
0.8276
344,155
-0.02(-2.64%)
Jan 16, 2024
0.8700
0.8700
0.8450
0.8500
401,067
-0.02(-2.69%)
Jan 12, 2024
0.8500
0.8900
0.8500
0.8735
253,529
+0.03(+3.78%)
Jan 11, 2024
0.8700
0.8709
0.8283
0.8417
454,560
-0.02(-2.17%)
Jan 10, 2024
0.8800
0.8887
0.8604
0.8604
244,346
-0.02(-2.23%)
Jan 09, 2024
0.8820
0.8904
0.8800
0.8800
214,394
-0.03(-2.92%)
Jan 08, 2024
0.9100
0.9150
0.8800
0.9065
257,048
-0.00(-0.38%)
Jan 05, 2024
0.9300
0.9346
0.8900
0.9100
336,131
-0.00(-0.54%)
Jan 04, 2024
0.9000
0.9399
0.8800
0.9149
292,634
+0.04(+5.16%)
Jan 03, 2024
0.9400
0.9470
0.8606
0.8700
989,384
-0.07(-7.90%)
Jan 02, 2024
0.9742
0.9900
0.9400
0.9446
532,745
-0.03(-3.04%)
Dec 29, 2023
0.9872
0.9872
0.9503
0.9742
757,307
-0.02(-1.60%)
Dec 28, 2023
1.000
1.000
0.9700
0.9900
459,486
-0.02(-1.98%)
Dec 27, 2023
0.9900
1.010
0.9800
1.010
406,608
+0.02(+1.63%)
Dec 26, 2023
1.010
1.010
0.9800
0.9938
160,850
+0.00(+0.09%)
Dec 22, 2023
0.9744
1.010
0.9710
0.9929
316,927
+0.02(+1.85%)
Dec 21, 2023
0.9800
0.9941
0.9600
0.9749
395,746
+0.01(+0.75%)
Dec 20, 2023
1.010
1.020
0.9560
0.9676
589,455
-0.05(-5.14%)
Dec 19, 2023
1.000
1.030
1.000
1.020
373,187
+0.02(+2.00%)
Dec 18, 2023
1.040
1.050
1.000
1.000
306,324
-0.03(-2.91%)
Dec 15, 2023
1.030
1.070
1.020
1.030
1,861,276
-0.01(-0.96%)
Dec 14, 2023
1.040
1.080
1.030
1.040
797,465
+0.01(+0.97%)
Dec 13, 2023
1.000
1.040
0.9743
1.030
672,704
+0.03(+3.00%)
Dec 12, 2023
1.030
1.040
1.000
1.000
500,711
-0.02(-1.96%)
Dec 11, 2023
1.010
1.020
0.9700
1.020
697,505
+0.01(+0.99%)
Dec 08, 2023
1.010
1.030
1.000
1.010
509,694
-0.01(-0.98%)
Dec 07, 2023
1.050
1.050
1.010
1.020
623,671
+0.00(+0.00%)
Dec 06, 2023
1.040
1.050
1.020
1.020
746,503
+0.02(+2.00%)
Dec 05, 2023
1.040
1.050
1.000
1.000
1,003,780
+0.00(+0.00%)
Dec 04, 2023
0.9700
1.030
0.9420
1.000
2,456,464
+0.07(+7.53%)
Dec 01, 2023
0.9090
0.9300
0.8957
0.9300
773,488
+0.01(+1.53%)
Nov 30, 2023
0.9200
0.9200
0.8800
0.9160
496,779
+0.01(+1.17%)
Nov 29, 2023
0.9350
0.9390
0.8927
0.9054
584,360
-0.01(-1.48%)
Nov 28, 2023
0.9000
0.9280
0.8900
0.9190
754,921
+0.02(+2.44%)
Nov 27, 2023
0.8510
0.9000
0.8500
0.8971
775,579
+0.04(+5.17%)
Nov 24, 2023
0.8149
0.8680
0.8100
0.8530
796,206
+0.05(+6.40%)
Nov 22, 2023
0.8400
0.8499
0.8017
0.8017
312,008
-0.04(-4.56%)
Nov 21, 2023
0.8000
0.8495
0.8020
0.8400
553,546
+0.04(+4.74%)
Nov 20, 2023
0.7800
0.8301
0.7750
0.8020
700,722
+0.01(+1.67%)
Nov 17, 2023
0.8600
0.8690
0.7888
0.7888
883,554
-0.06(-7.20%)
Nov 16, 2023
0.7950
0.8795
0.7870
0.8500
2,297,765
+0.04(+5.59%)
Nov 15, 2023
0.8049
0.8600
0.7901
0.8050
2,549,655
-0.00(-0.49%)
Nov 14, 2023
0.7950
0.8100
0.7810
0.8090
338,484
+0.03(+3.72%)
Nov 13, 2023
0.7700
0.7940
0.7700
0.7800
274,752
-0.01(-1.07%)
Nov 10, 2023
0.7720
0.7884
0.7625
0.7884
395,875
+0.01(+0.87%)
Nov 09, 2023
0.7800
0.7872
0.7673
0.7816
266,799
+0.00(+0.21%)
Nov 08, 2023
0.7810
0.7810
0.7670
0.7800
379,592
+0.00(+0.00%)
Nov 07, 2023
0.7807
0.7950
0.7790
0.7800
201,739
-0.01(-1.76%)
Nov 06, 2023
0.8074
0.8100
0.7850
0.7940
243,872
+0.00(+0.51%)
Nov 03, 2023
0.7900
0.8089
0.7849
0.7900
581,244
-0.01(-1.25%)
Nov 02, 2023
0.7900
0.8048
0.7700
0.8000
559,635
+0.02(+2.43%)
Nov 01, 2023
0.7950
0.7956
0.7750
0.7810
180,912
-0.00(-0.13%)
Oct 31, 2023
0.8000
0.8000
0.7730
0.7820
275,695
-0.01(-1.21%)
Oct 30, 2023
0.8100
0.8155
0.7861
0.7916
404,257
+0.01(+0.71%)
Oct 27, 2023
0.7850
0.8099
0.7769
0.7860
418,599
+0.01(+1.39%)
Oct 26, 2023
0.8023
0.8100
0.7707
0.7752
464,479
-0.01(-1.20%)
Oct 25, 2023
0.8200
0.8200
0.7846
0.7846
470,127
-0.01(-1.78%)
Oct 24, 2023
0.8200
0.8200
0.7800
0.7988
1,388,526
+0.03(+4.55%)
Oct 23, 2023
0.7700
0.8000
0.7640
0.7640
489,408
-0.02(-2.05%)
Oct 20, 2023
0.7800
0.8000
0.7790
0.7800
312,747
+0.00(+0.00%)
Oct 19, 2023
0.7900
0.7900
0.7700
0.7800
185,425
-0.02(-2.26%)
Oct 18, 2023
0.8106
0.8298
0.7880
0.7980
359,841
-0.00(-0.25%)
Oct 17, 2023
0.7700
0.8000
0.7700
0.8000
155,340
+0.02(+2.95%)
Oct 16, 2023
0.7800
0.8050
0.7700
0.7771
473,327
-0.02(-2.86%)
Oct 13, 2023
0.7830
0.8106
0.7800
0.8000
461,406
+0.03(+3.86%)
Oct 12, 2023
0.7700
0.7861
0.7666
0.7703
154,235
-0.01(-1.57%)
Oct 11, 2023
0.8000
0.8040
0.7649
0.7826
390,526
-0.01(-0.94%)
Oct 10, 2023
0.7900
0.8080
0.7873
0.7900
229,561
+0.01(+0.77%)
Oct 09, 2023
0.8000
0.8000
0.7820
0.7840
67,785
-0.00(-0.23%)
Oct 06, 2023
0.7850
0.7980
0.7802
0.7858
186,698
+0.01(+0.74%)
Oct 05, 2023
0.7700
0.7930
0.7700
0.7800
203,137
+0.01(+1.10%)
Oct 04, 2023
0.7650
0.7800
0.7618
0.7715
122,613
+0.01(+0.85%)
Oct 03, 2023
0.7800
0.7928
0.7601
0.7650
242,941
-0.01(-1.75%)
Oct 02, 2023
0.7998
0.8053
0.7750
0.7786
279,832
-0.01(-0.88%)
Sep 29, 2023
0.7991
0.8099
0.7812
0.7855
289,982
-0.01(-1.49%)
Sep 28, 2023
0.8010
0.8100
0.7811
0.7974
252,089
-0.00(-0.20%)
Sep 27, 2023
0.7900
0.8076
0.7900
0.7990
280,521
+0.01(+1.36%)
Sep 26, 2023
0.8000
0.8100
0.7880
0.7883
262,819
-0.02(-2.09%)
Sep 25, 2023
0.8200
0.8100
0.8000
0.8051
268,730
-0.01(-1.13%)
Sep 22, 2023
0.7900
0.8251
0.7890
0.8143
153,634
+0.01(+1.09%)
Sep 21, 2023
0.8000
0.8100
0.7950
0.8055
151,622
-0.01(-1.12%)
Sep 20, 2023
0.8150
0.8150
0.8000
0.8146
399,151
+0.00(+0.07%)
Sep 19, 2023
0.8200
0.8192
0.7950
0.8140
319,495
-0.01(-0.62%)
Sep 18, 2023
0.8177
0.8200
0.8051
0.8191
231,976
-0.01(-1.42%)
Sep 15, 2023
0.8400
0.8450
0.8140
0.8309
456,313
+0.01(+0.74%)
Sep 14, 2023
0.8100
0.8300
0.8100
0.8248
224,097
+0.00(+0.52%)
Sep 13, 2023
0.8030
0.8205
0.8010
0.8205
224,953
+0.00(+0.06%)
Sep 12, 2023
0.8200
0.8268
0.8099
0.8200
136,789
+0.00(+0.40%)
Sep 11, 2023
0.8120
0.8250
0.8106
0.8167
201,155
+0.00(+0.46%)
Sep 08, 2023
0.8100
0.8148
0.8050
0.8130
255,654
-0.01(-0.61%)
Sep 07, 2023
0.8200
0.8319
0.8051
0.8180
290,893
-0.00(-0.11%)
Sep 06, 2023
0.8270
0.8300
0.8112
0.8189
201,177
-0.01(-0.98%)
Sep 05, 2023
0.8431
0.8460
0.8112
0.8270
236,226
-0.02(-2.15%)
Sep 01, 2023
0.8450
0.8600
0.8300
0.8452
140,955
+0.00(+0.48%)
Aug 31, 2023
0.8402
0.8600
0.8346
0.8412
138,667
-0.01(-1.04%)
Aug 30, 2023
0.8593
0.8700
0.8379
0.8500
208,511
-0.01(-1.48%)
Aug 29, 2023
0.8460
0.8800
0.8460
0.8628
273,352
+0.01(+1.17%)
Aug 28, 2023
0.8650
0.8761
0.8417
0.8528
319,299
-0.02(-1.98%)
Aug 25, 2023
0.8800
0.8899
0.8573
0.8700
231,483
-0.01(-1.14%)
Aug 24, 2023
0.8773
0.8828
0.8726
0.8800
282,914
-0.00(-0.18%)
Aug 23, 2023
0.8300
0.8990
0.8213
0.8816
734,570
+0.08(+9.72%)
Aug 22, 2023
0.8151
0.8290
0.7900
0.8035
700,973
-0.01(-0.80%)
Aug 21, 2023
0.8300
0.8315
0.8000
0.8100
893,244
-0.02(-2.76%)
Aug 18, 2023
0.8450
0.8525
0.8150
0.8330
744,614
-0.02(-2.22%)
Aug 17, 2023
0.8718
0.8718
0.8430
0.8519
508,680
-0.02(-2.34%)
Aug 16, 2023
0.8800
0.8810
0.8618
0.8723
281,667
-0.01(-1.46%)
Aug 15, 2023
0.8840
0.8880
0.8710
0.8852
398,334
-0.00(-0.54%)
Aug 14, 2023
0.9231
0.9231
0.8800
0.8900
252,244
-0.01(-0.85%)
Aug 11, 2023
0.8900
0.8999
0.8850
0.8976
133,309
+0.01(+0.85%)
Aug 10, 2023
0.9061
0.9101
0.8875
0.8900
222,521
-0.02(-1.87%)
Aug 09, 2023
0.9010
0.9070
0.8900
0.9070
348,237
+0.01(+1.23%)
Aug 08, 2023
0.9100
0.9100
0.8945
0.8960
414,926
-0.01(-0.78%)
Aug 07, 2023
0.9449
0.9449
0.9001
0.9030
216,114
-0.01(-0.80%)
Aug 04, 2023
0.9138
0.9200
0.9025
0.9103
240,139
+0.01(+1.09%)
Aug 03, 2023
0.9075
0.9179
0.9000
0.9005
217,351
-0.02(-1.90%)
Aug 02, 2023
0.9200
0.9207
0.8981
0.9179
378,045
-0.01(-1.18%)
Aug 01, 2023
0.9394
0.9490
0.9100
0.9289
391,737
-0.02(-2.54%)
Jul 31, 2023
0.9200
0.9600
0.9100
0.9531
617,097
+0.05(+5.82%)
Jul 28, 2023
0.9150
0.9150
0.8931
0.9007
364,843
-0.00(-0.35%)
Jul 27, 2023
0.9230
0.9230
0.8913
0.9039
586,622
-0.02(-1.75%)
Jul 26, 2023
0.9173
0.9250
0.9120
0.9200
182,639
+0.01(+1.32%)
Jul 25, 2023
0.9226
0.9310
0.9057
0.9080
318,012
-0.01(-0.65%)
Jul 24, 2023
0.9400
0.9474
0.9120
0.9139
276,949
-0.02(-2.26%)
Jul 21, 2023
0.9500
0.9553
0.9270
0.9350
248,060
-0.01(-1.58%)
Jul 20, 2023
1.000
1.000
0.9438
0.9500
357,018
-0.04(-3.69%)
Jul 19, 2023
0.9900
0.9987
0.9801
0.9864
295,097
+0.00(+0.35%)
Jul 18, 2023
0.9600
1.000
0.9400
0.9830
742,356
+0.02(+2.40%)
Jul 17, 2023
0.9424
0.9600
0.9201
0.9600
482,974
+0.03(+3.36%)
Jul 14, 2023
0.9444
0.9598
0.9200
0.9288
413,976
-0.01(-1.19%)
Jul 13, 2023
0.9450
0.9599
0.9400
0.9400
554,269
+0.00(+0.46%)
Jul 12, 2023
0.9300
0.9646
0.9300
0.9357
498,649
+0.02(+1.71%)
Jul 11, 2023
0.9537
0.9650
0.9160
0.9200
618,087
-0.02(-1.85%)
Jul 10, 2023
0.9300
0.9570
0.9115
0.9373
1,352,860
+0.05(+6.22%)
Jul 07, 2023
0.8800
0.9000
0.8766
0.8824
411,531
+0.00(+0.03%)
Jul 06, 2023
0.9200
0.9250
0.8682
0.8821
499,703
-0.04(-4.70%)
Jul 05, 2023
0.9300
0.9450
0.9073
0.9256
391,461
+0.01(+0.71%)
Jul 03, 2023
0.9000
0.9221
0.9000
0.9191
199,050
+0.02(+2.00%)
Jun 30, 2023
0.8689
0.9199
0.8657
0.9011
475,020
+0.03(+2.92%)
Jun 29, 2023
0.8650
0.8755
0.8600
0.8755
222,393
+0.01(+0.77%)
Jun 28, 2023
0.8600
0.8799
0.8600
0.8688
443,854
-0.01(-1.27%)
Jun 27, 2023
0.8800
0.8819
0.8600
0.8800
441,432
+0.00(+0.17%)
Jun 26, 2023
0.8919
0.8950
0.8620
0.8785
494,814
+0.00(+0.22%)
Jun 23, 2023
0.8800
0.9000
0.8700
0.8766
396,969
-0.00(-0.39%)
Jun 22, 2023
0.9000
0.9000
0.8700
0.8800
219,136
-0.01(-0.73%)
Jun 21, 2023
0.8800
0.8913
0.8601
0.8865
395,272
+0.00(+0.17%)
Jun 20, 2023
0.9075
0.9144
0.8601
0.8850
936,692
-0.02(-2.48%)
Jun 16, 2023
0.9320
0.9400
0.8934
0.9075
4,893,059
-0.02(-2.42%)
Jun 15, 2023
0.9300
0.9326
0.9051
0.9300
626,943
+0.00(+0.00%)
Jun 14, 2023
0.9600
0.9688
0.9300
0.9300
665,439
-0.04(-4.00%)
Jun 13, 2023
0.9786
0.9843
0.9504
0.9688
381,835
-0.01(-0.65%)
Jun 12, 2023
0.9900
0.9982
0.9601
0.9751
725,545
-0.02(-1.78%)
Jun 09, 2023
1.010
1.020
0.9700
0.9928
472,527
-0.02(-1.70%)
Jun 08, 2023
1.020
1.030
1.010
1.010
126,122
+0.00(+0.00%)
Jun 07, 2023
1.010
1.045
0.9950
1.010
550,186
-0.02(-1.94%)
Jun 06, 2023
1.030
1.030
1.010
1.030
356,147
+0.00(+0.00%)
Jun 05, 2023
1.040
1.045
1.010
1.030
313,061
+0.00(+0.00%)
Jun 02, 2023
1.070
1.070
0.9960
1.030
671,267
-0.03(-2.83%)
Jun 01, 2023
1.050
1.060
1.030
1.060
784,821
+0.02(+1.92%)
May 31, 2023
1.080
1.090
1.020
1.040
852,548
-0.01(-0.95%)
May 30, 2023
1.090
1.100
1.020
1.050
3,051,619
+0.09(+9.80%)
May 26, 2023
0.9600
0.9700
0.9400
0.9563
252,624
-0.01(-1.28%)
May 25, 2023
0.9504
0.9700
0.9400
0.9687
655,744
+0.01(+0.91%)
May 24, 2023
0.9900
1.000
0.9522
0.9600
786,776
-0.03(-2.74%)
May 23, 2023
1.000
1.020
0.9870
0.9870
398,778
-0.02(-2.28%)
May 22, 2023
1.010
1.040
1.000
1.010
311,717
+0.00(+0.00%)
May 19, 2023
1.020
1.040
1.010
1.010
251,000
-0.01(-0.98%)
May 18, 2023
1.020
1.021
1.000
1.020
327,942
-0.01(-0.97%)
May 17, 2023
1.030
1.030
1.010
1.030
271,897
+0.00(+0.00%)
May 16, 2023
1.060
1.060
1.010
1.030
349,199
-0.03(-2.83%)
May 15, 2023
1.070
1.070
1.030
1.060
296,619
+0.00(+0.00%)
May 12, 2023
1.040
1.060
1.030
1.060
354,254
+0.02(+1.92%)
May 11, 2023
1.060
1.110
1.040
1.040
471,159
-0.03(-2.80%)
May 10, 2023
1.060
1.125
1.060
1.070
560,067
-0.01(-0.93%)
May 09, 2023
1.060
1.080
1.050
1.080
318,296
+0.01(+0.93%)
May 08, 2023
1.050
1.070
1.040
1.070
357,628
+0.01(+0.94%)
May 05, 2023
1.070
1.070
1.040
1.060
382,589
-0.04(-3.64%)
May 04, 2023
1.060
1.100
1.040
1.100
2,054,051
+0.05(+4.76%)
May 03, 2023
1.050
1.070
1.040
1.050
175,500
-0.01(-0.94%)
May 02, 2023
1.000
1.070
1.000
1.060
634,765
+0.06(+6.00%)
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.