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
Big Tree Group Inc
(OP:
BIGG
)
0.0001
UNCHANGED
Last Price
Updated: 1:57 PM EDT, Apr 11, 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, 2015
0.0071
0.0075
0.0071
0.0075
39,000
+0.00(+0.00%)
Apr 29, 2015
0.0064
0.0081
0.0063
0.0075
2,539,851
+0.00(+13.64%)
Apr 28, 2015
0.0080
0.0080
0.0062
0.0066
1,791,600
-0.00(-17.50%)
Apr 27, 2015
0.0075
0.0080
0.0075
0.0080
17,000
+0.00(+0.00%)
Apr 24, 2015
0.0080
0.0080
0.0080
0.0080
32,900
+0.00(+0.00%)
Apr 23, 2015
0.0060
0.0080
0.0060
0.0080
518,785
+0.00(+29.03%)
Apr 22, 2015
0.0062
0.0062
0.0062
0.0062
25,000
-0.00(-3.88%)
Apr 21, 2015
0.0070
0.0070
0.0065
0.0065
1,296,757
-0.00(-6.52%)
Apr 20, 2015
0.0067
0.0072
0.0067
0.0069
975,922
-0.00(-1.43%)
Apr 17, 2015
0.0067
0.0079
0.0067
0.0070
624,363
-0.00(-19.54%)
Apr 16, 2015
0.0085
0.0087
0.0085
0.0087
28,069
+0.00(+0.00%)
Apr 14, 2015
0.0087
0.0087
0.0087
0
+0.00(+6.10%)
Apr 13, 2015
0.0077
0.0082
0.0070
0.0082
280,544
+0.00(+6.49%)
Apr 10, 2015
0.0073
0.0086
0.0061
0.0077
675,833
-0.00(-3.75%)
Apr 09, 2015
0.0071
0.0081
0.0071
0.0080
151,000
-0.00(-11.11%)
Apr 08, 2015
0.0083
0.0090
0.0076
0.0090
394,985
+0.00(+2.27%)
Apr 07, 2015
0.0076
0.0088
0.0076
0.0088
195,284
+0.00(+4.76%)
Apr 06, 2015
0.0099
0.0100
0.0075
0.0084
381,235
-0.00(-15.15%)
Apr 02, 2015
0.0099
0.0099
0.0099
0
-0.00(-3.88%)
Apr 01, 2015
0.0094
0.0107
0.0086
0.0103
1,104,000
+0.00(+14.44%)
Mar 31, 2015
0.0086
0.0099
0.0081
0.0090
273,650
-0.00(-9.09%)
Mar 30, 2015
0.0085
0.0100
0.0085
0.0099
184,802
+0.00(+16.47%)
Mar 27, 2015
0.0067
0.0085
0.0067
0.0085
890,941
+0.00(+13.33%)
Mar 26, 2015
0.0063
0.0078
0.0063
0.0075
210,517
+0.00(+19.05%)
Mar 25, 2015
0.0072
0.0072
0.0063
0.0063
18,000
-0.00(-14.86%)
Mar 24, 2015
0.0080
0.0080
0.0074
0.0074
602,814
-0.00(-10.84%)
Mar 23, 2015
0.0079
0.0083
0.0062
0.0083
529,400
+0.00(+1.22%)
Mar 20, 2015
0.0076
0.0083
0.0076
0.0082
381,247
-0.00(-2.38%)
Mar 19, 2015
0.0084
0.0084
0.0084
0.0084
3,700
+0.00(+1.63%)
Mar 18, 2015
0.0084
0.0084
0.0080
0.0083
120,647
+0.00(+0.79%)
Mar 17, 2015
0.0076
0.0082
0.0076
0.0082
373,697
-0.00(-3.81%)
Mar 16, 2015
0.0086
0.0086
0.0085
0.0085
7,000
-0.00(-2.01%)
Mar 13, 2015
0.0090
0.0090
0.0071
0.0087
677,755
-0.00(-3.33%)
Mar 12, 2015
0.0081
0.0090
0.0081
0.0090
375,177
+0.00(+0.50%)
Mar 11, 2015
0.0090
0.0090
0.0090
0.0090
1,700
+0.00(+2.93%)
Mar 10, 2015
0.0081
0.0090
0.0080
0.0087
488,446
-0.00(-1.14%)
Mar 09, 2015
0.0080
0.0088
0.0079
0.0088
432,897
+0.00(+10.00%)
Mar 06, 2015
0.0087
0.0088
0.0080
0.0080
59,400
+0.00(+0.00%)
Mar 05, 2015
0.0087
0.0089
0.0050
0.0080
1,611,969
-0.00(-9.09%)
Mar 04, 2015
0.0088
0.0094
0.0088
0.0088
322,674
-0.00(-6.38%)
Mar 03, 2015
0.0094
0.0095
0.0087
0.0094
93,500
-0.00(-1.05%)
Mar 02, 2015
0.0090
0.0095
0.0090
0.0095
436,182
+0.00(+1.06%)
Feb 27, 2015
0.0100
0.0100
0.0091
0.0094
385,168
-0.00(-5.05%)
Feb 26, 2015
0.0090
0.0104
0.0090
0.0099
1,338,091
+0.00(+15.12%)
Feb 25, 2015
0.0094
0.0085
0.0086
373,607
-0.00(-8.51%)
Feb 24, 2015
0.0087
0.0094
0.0081
0.0094
813,816
+0.00(+8.05%)
Feb 23, 2015
0.0087
0.0087
0.0087
0.0087
115,000
-0.00(-8.42%)
Feb 20, 2015
0.0092
0.0095
0.0089
0.0095
815,637
-0.00(-5.00%)
Feb 19, 2015
0.0107
0.0108
0.0100
0.0100
290,500
-0.00(-7.41%)
Feb 18, 2015
0.0095
0.0108
0.0095
0.0108
359,888
+0.00(+8.00%)
Feb 17, 2015
0.0091
0.0109
0.0091
0.0100
1,004,083
+0.00(+11.11%)
Feb 13, 2015
0.0090
0.0090
0.0090
0
-0.00(-2.17%)
Feb 12, 2015
0.0098
0.0100
0.0091
0.0092
898,389
-0.00(-7.07%)
Feb 11, 2015
0.0081
0.0100
0.0081
0.0099
848,833
+0.00(+11.24%)
Feb 10, 2015
0.0089
0.0089
0.0081
0.0089
334,571
-0.00(-1.11%)
Feb 09, 2015
0.0095
0.0095
0.0086
0.0090
634,043
+0.00(+3.45%)
Feb 06, 2015
0.0099
0.0100
0.0087
0.0087
505,620
-0.00(-11.22%)
Feb 05, 2015
0.0082
0.0098
0.0082
0.0098
286,912
+0.00(+6.52%)
Feb 04, 2015
0.0100
0.0100
0.0073
0.0092
775,944
-0.00(-2.13%)
Feb 03, 2015
0.0094
0.0094
0.0086
0.0094
81,619
-0.00(-5.05%)
Feb 02, 2015
0.0098
0.0099
0.0098
0.0099
25,000
+0.00(+11.24%)
Jan 30, 2015
0.0103
0.0103
0.0081
0.0089
557,881
-0.00(-13.59%)
Jan 29, 2015
0.0096
0.0103
0.0090
0.0103
231,652
+0.00(+9.57%)
Jan 28, 2015
0.0092
0.0100
0.0081
0.0094
254,100
-0.00(-5.05%)
Jan 27, 2015
0.0108
0.0108
0.0079
0.0099
2,180,700
-0.00(-8.33%)
Jan 26, 2015
0.0090
0.0109
0.0090
0.0108
429,744
+0.00(+21.35%)
Jan 23, 2015
0.0109
0.0109
0.0082
0.0089
988,366
+0.00(+8.54%)
Jan 22, 2015
0.0083
0.0092
0.0079
0.0082
1,315,282
-0.00(-9.89%)
Jan 21, 2015
0.0095
0.0095
0.0082
0.0091
231,400
-0.00(-4.21%)
Jan 20, 2015
0.0100
0.0100
0.0090
0.0095
256,257
-0.00(-5.94%)
Jan 16, 2015
0.0101
0.0101
0.0101
0
+0.00(+2.02%)
Jan 15, 2015
0.0098
0.0101
0.0090
0.0099
754,260
+0.00(+0.00%)
Jan 14, 2015
0.0100
0.0107
0.0099
0.0099
458,198
-0.00(-4.81%)
Jan 13, 2015
0.0104
0
-0.00(-5.45%)
Jan 12, 2015
0.0120
0.0120
0.0105
0.0110
649,642
+0.00(+0.00%)
Jan 09, 2015
0.0120
0.0120
0.0094
0.0110
1,192,717
-0.00(-1.79%)
Jan 08, 2015
0.0110
0.0114
0.0101
0.0112
608,546
+0.00(+1.82%)
Jan 07, 2015
0.0115
0.0115
0.0090
0.0110
1,584,325
-0.00(-16.73%)
Jan 06, 2015
0.0130
0.0132
0.0100
0.0132
1,302,375
+0.00(+1.62%)
Jan 05, 2015
0.0146
0.0146
0.0120
0.0130
423,126
-0.00(-10.34%)
Jan 02, 2015
0.0135
0.0146
0.0135
0.0145
485,900
+0.00(+0.00%)
Dec 31, 2014
0.0145
0.0145
0.0145
0
+0.00(+3.57%)
Dec 30, 2014
0.0145
0.0145
0.0119
0.0140
303,489
-0.00(-1.41%)
Dec 29, 2014
0.0140
0.0142
0.0125
0.0142
336,201
+0.00(+5.19%)
Dec 26, 2014
0.0130
0.0145
0.0115
0.0135
672,464
+0.00(+3.85%)
Dec 24, 2014
0.0130
0.0130
0.0130
0
-0.00(-5.11%)
Dec 23, 2014
0.0140
0.0140
0.0120
0.0137
803,694
-0.00(-6.16%)
Dec 22, 2014
0.0145
0.0146
0.0117
0.0146
515,100
+0.00(+0.00%)
Dec 19, 2014
0.0132
0.0147
0.0121
0.0146
831,425
+0.00(+5.80%)
Dec 18, 2014
0.0155
0.0155
0.0132
0.0138
599,425
-0.00(-12.10%)
Dec 17, 2014
0.0115
0.0158
0.0115
0.0157
1,970,861
+0.00(+6.08%)
Dec 16, 2014
0.0131
0.0148
986,173
-0.00(-12.94%)
Dec 15, 2014
0.0176
0.0176
0.0146
0.0170
1,039,487
-0.00(-3.41%)
Dec 12, 2014
0.0165
0.0177
0.0102
0.0176
2,333,380
+0.00(+6.67%)
Dec 11, 2014
0.0174
0.0174
0.0151
0.0165
711,789
-0.00(-2.94%)
Dec 10, 2014
0.0195
0.0195
0.0141
0.0170
2,375,711
-0.00(-12.82%)
Dec 09, 2014
0.0201
0.0201
0.0169
0.0195
1,837,589
-0.00(-6.25%)
Dec 08, 2014
0.0215
0.0240
0.0170
0.0208
2,415,806
-0.00(-9.57%)
Dec 05, 2014
0.0191
0.0230
0.0184
0.0230
2,271,503
+0.00(+25.68%)
Dec 04, 2014
0.0229
0.0229
0.0156
0.0183
4,922,452
-0.00(-8.50%)
Dec 03, 2014
0.0290
0.0300
0.0170
0.0200
4,282,159
-0.01(-31.03%)
Dec 02, 2014
0.0280
0.0300
0.0270
0.0290
1,561,150
-0.00(-1.69%)
Dec 01, 2014
0.0297
0.0475
0.0241
0.0295
4,863,473
+0.00(+1.72%)
Nov 28, 2014
0.0230
0.0290
0.0201
0.0290
2,191,647
+0.01(+26.09%)
Nov 26, 2014
0.0230
0.0230
0.0230
0
+0.00(+9.52%)
Nov 25, 2014
0.0177
0.0239
0.0170
0.0210
10,839,803
+0.00(+20.00%)
Nov 24, 2014
0.0139
0.0175
0.0135
0.0175
3,317,117
+0.00(+25.90%)
Nov 21, 2014
0.0140
0.0148
0.0125
0.0139
2,270,192
+0.00(+0.00%)
Nov 20, 2014
0.0130
0.0140
0.0110
0.0139
3,948,683
+0.00(+10.32%)
Nov 19, 2014
0.0125
0.0140
0.0100
0.0126
1,845,669
+0.00(+0.80%)
Nov 18, 2014
0.0145
0.0159
0.0110
0.0125
6,398,999
-0.00(-11.97%)
Nov 17, 2014
0.0149
0.0117
0.0142
4,952,135
+0.00(+21.37%)
Nov 14, 2014
0.0083
0.0118
0.0083
0.0117
10,289,017
+0.00(+44.44%)
Nov 13, 2014
0.0072
0.0087
0.0070
0.0081
6,037,225
+0.00(+15.71%)
Nov 12, 2014
0.0070
0.0074
0.0065
0.0070
586,500
-0.00(-5.41%)
Nov 11, 2014
0.0072
0.0075
0.0066
0.0074
1,580,185
+0.00(+2.78%)
Nov 10, 2014
0.0070
0.0073
0.0064
0.0072
1,268,370
+0.00(+2.86%)
Nov 07, 2014
0.0070
0.0070
0.0064
0.0070
123,000
+0.00(+2.94%)
Nov 06, 2014
0.0064
0.0073
0.0059
0.0068
2,289,771
+0.00(+0.00%)
Nov 05, 2014
0.0063
0.0069
0.0060
0.0068
409,778
+0.00(+7.94%)
Nov 04, 2014
0.0057
0.0065
0.0056
0.0063
2,134,632
-0.00(-7.35%)
Nov 03, 2014
0.0070
0.0070
0.0061
0.0068
2,202,920
-0.00(-2.86%)
Oct 31, 2014
0.0069
0.0070
0.0063
0.0070
414,700
+0.00(+1.45%)
Oct 30, 2014
0.0066
0.0070
0.0060
0.0069
1,551,500
+0.00(+4.55%)
Oct 29, 2014
0.0060
0.0070
0.0054
0.0066
2,365,678
+0.00(+17.86%)
Oct 28, 2014
0.0064
0.0064
0.0053
0.0056
3,604,126
-0.00(-11.11%)
Oct 27, 2014
0.0070
0.0062
0.0060
0.0063
1,105,000
+0.00(+1.61%)
Oct 24, 2014
0.0059
0.0075
0.0057
0.0062
1,689,650
+0.00(+5.08%)
Oct 23, 2014
0.0055
0.0060
0.0052
0.0059
3,763,023
+0.00(+9.26%)
Oct 22, 2014
0.0063
0.0063
0.0051
0.0054
9,762,176
-0.00(-14.29%)
Oct 21, 2014
0.0078
0.0078
0.0062
0.0063
2,147,769
-0.00(-19.23%)
Oct 20, 2014
0.0066
0.0078
0.0060
0.0078
3,061,256
+0.00(+21.87%)
Oct 17, 2014
0.0068
0.0068
0.0060
0.0064
311,000
-0.00(-8.57%)
Oct 16, 2014
0.0066
0.0070
0.0051
0.0070
5,546,415
+0.00(+0.00%)
Oct 15, 2014
0.0067
0.0074
0.0067
0.0070
820,147
-0.00(-6.67%)
Oct 14, 2014
0.0076
0.0085
0.0070
0.0075
3,965,799
+0.00(+0.00%)
Oct 13, 2014
0.0072
0.0090
0.0072
0.0075
1,683,775
-0.00(-2.60%)
Oct 10, 2014
0.0080
0.0080
0.0072
0.0077
589,408
+0.00(+2.67%)
Oct 09, 2014
0.0076
0.0077
0.0070
0.0075
909,531
-0.00(-1.32%)
Oct 08, 2014
0.0090
0.0090
0.0064
0.0076
14,907,484
-0.00(-11.63%)
Oct 07, 2014
0.0094
0.0110
0.0086
0.0086
2,642,463
-0.00(-8.51%)
Oct 06, 2014
0.0081
0.0097
0.0081
0.0094
1,692,158
+0.00(+10.59%)
Oct 03, 2014
0.0078
0.0088
0.0078
0.0085
971,300
+0.00(+13.33%)
Oct 02, 2014
0.0085
0.0085
0.0075
0.0075
922,655
-0.00(-10.71%)
Oct 01, 2014
0.0079
0.0088
0.0078
0.0084
2,138,744
+0.00(+6.33%)
Sep 30, 2014
0.0080
0.0088
0.0076
0.0079
3,241,987
-0.00(-1.25%)
Sep 29, 2014
0.0080
0.0086
0.0072
0.0080
2,871,629
+0.00(+2.56%)
Sep 26, 2014
0.0070
0.0090
0.0070
0.0078
2,734,041
+0.00(+8.33%)
Sep 25, 2014
0.0091
0.0098
0.0072
0.0072
5,165,391
-0.00(-17.24%)
Sep 24, 2014
0.0110
0.0110
0.0080
0.0087
9,046,551
-0.00(-11.22%)
Sep 23, 2014
0.0075
0.0135
0.0070
0.0098
8,280,066
+0.00(+30.67%)
Sep 22, 2014
0.0068
0.0075
0.0060
0.0075
5,195,921
+0.00(+10.29%)
Sep 19, 2014
0.0066
0.0072
0.0062
0.0068
3,649,003
+0.00(+3.03%)
Sep 18, 2014
0.0075
0.0075
0.0066
0.0066
5,082,087
-0.00(-7.04%)
Sep 17, 2014
0.0075
0.0080
0.0070
0.0071
3,588,618
-0.00(-5.33%)
Sep 16, 2014
0.0070
0.0075
0.0061
0.0075
6,326,970
+0.00(+7.14%)
Sep 15, 2014
0.0071
0.0071
0.0064
0.0070
3,321,832
+0.00(+4.48%)
Sep 12, 2014
0.0070
0.0079
0.0060
0.0067
8,187,939
-0.00(-4.29%)
Sep 11, 2014
0.0075
0.0080
0.0070
0.0070
1,771,279
-0.00(-12.50%)
Sep 10, 2014
0.0077
0.0089
0.0066
0.0080
5,655,788
+0.00(+2.56%)
Sep 09, 2014
0.0088
0.0088
0.0073
0.0078
6,137,831
-0.00(-11.36%)
Sep 08, 2014
0.0100
0.0100
0.0075
0.0088
6,290,368
-0.00(-12.00%)
Sep 05, 2014
0.0094
0.0103
0.0086
0.0100
3,536,177
+0.00(+5.26%)
Sep 04, 2014
0.0100
0.0095
0.0095
2,340,411
-0.00(-5.00%)
Sep 03, 2014
0.0120
0.0120
0.0100
0.0100
4,120,283
-0.00(-16.67%)
Sep 02, 2014
0.0101
0.0115
0.0101
0.0120
3,431,665
+0.00(+33.33%)
Aug 29, 2014
0.0090
0.0090
0.0090
0
+0.00(+12.50%)
Aug 28, 2014
0.0082
0.0089
0.0080
0.0080
2,129,666
-0.00(-2.44%)
Aug 27, 2014
0.0094
0.0082
0.0082
930,204
-0.00(-6.82%)
Aug 26, 2014
0.0112
0.0112
0.0088
0.0088
3,008,027
-0.00(-21.43%)
Aug 25, 2014
0.0119
0.0119
0.0100
0.0112
1,562,104
-0.00(-1.75%)
Aug 22, 2014
0.0114
0.0093
0.0114
1,007,078
+0.00(+14.00%)
Aug 21, 2014
0.0100
0.0100
0.0080
0.0100
3,624,293
+0.00(+0.00%)
Aug 20, 2014
0.0116
0.0120
0.0085
0.0100
6,650,776
-0.00(-13.79%)
Aug 19, 2014
0.0159
0.0159
0.0116
0.0116
1,698,630
-0.00(-27.50%)
Aug 18, 2014
0.0120
0.0160
0.0120
0.0160
755,400
+0.00(+33.33%)
Aug 15, 2014
0.0132
0.0132
0.0110
0.0120
748,050
-0.00(-4.00%)
Aug 14, 2014
0.0118
0.0135
0.0110
0.0125
2,023,229
+0.00(+4.17%)
Aug 13, 2014
0.0114
0.0148
0.0105
0.0120
1,360,097
+0.00(+7.14%)
Aug 12, 2014
0.0140
0.0150
0.0112
0.0112
1,569,545
-0.00(-20.00%)
Aug 11, 2014
0.0170
0.0170
0.0121
0.0140
2,543,045
-0.00(-17.65%)
Aug 08, 2014
0.0160
0.0180
0.0141
0.0170
1,289,857
+0.00(+21.43%)
Aug 07, 2014
0.0130
0.0160
0.0130
0.0140
1,410,834
+0.00(+3.70%)
Aug 06, 2014
0.0156
0.0187
0.0121
0.0135
1,884,734
-0.00(-13.46%)
Aug 05, 2014
0.0181
0.0190
0.0146
0.0156
2,339,549
-0.00(-19.59%)
Aug 04, 2014
0.0205
0.0250
0.0193
0.0194
1,298,072
-0.00(-15.65%)
Aug 01, 2014
0.0205
0.0239
0.0203
0.0230
612,599
+0.00(+12.20%)
Jul 31, 2014
0.0230
0.0247
0.0201
0.0205
479,086
-0.00(-0.97%)
Jul 30, 2014
0.0255
0.0280
0.0202
0.0207
1,389,267
-0.00(-18.82%)
Jul 29, 2014
0.0390
0.0449
0.0200
0.0255
2,222,570
-0.01(-34.62%)
Jul 28, 2014
0.0321
0.0470
0.0300
0.0390
1,843,375
+0.01(+21.12%)
Jul 25, 2014
0.0300
0.0322
0.0250
0.0322
589,933
+0.00(+11.03%)
Jul 24, 2014
0.0302
0.0340
0.0290
0.0290
313,279
-0.00(-12.12%)
Jul 23, 2014
0.0390
0.0390
0.0300
0.0330
978,449
-0.00(-0.60%)
Jul 22, 2014
0.0330
0.0390
0.0330
0.0332
538,600
+0.00(+10.67%)
Jul 21, 2014
0.0349
0.0350
0.0300
0.0300
1,052,668
-0.00(-8.81%)
Jul 18, 2014
0.0280
0.0340
0.0280
0.0329
126,928
-0.00(-7.58%)
Jul 17, 2014
0.0392
0.0410
0.0300
0.0356
1,491,500
-0.00(-8.95%)
Jul 16, 2014
0.0403
0.0520
0.0350
0.0391
485,279
-0.00(-2.98%)
Jul 15, 2014
0.0438
0.0560
0.0403
0.0403
556,352
-0.01(-11.62%)
Jul 14, 2014
0.0570
0.0570
0.0456
0.0456
57,500
-0.01(-20.00%)
Jul 11, 2014
0.0478
0.0580
0.0451
0.0570
168,798
+0.01(+35.71%)
Jul 10, 2014
0.0547
0.0547
0.0420
0.0420
100,750
-0.01(-22.08%)
Jul 08, 2014
0.0539
0.0539
0.0539
1
-0.01(-10.17%)
Jul 07, 2014
0.0560
0.0650
0.0560
0.0600
259,947
+0.00(+7.14%)
Jul 03, 2014
0.0560
0.0560
0.0560
0
+0.00(+0.00%)
Jul 02, 2014
0.0560
0.0560
0.0560
0.0560
10,270
-0.00(-5.08%)
Jul 01, 2014
0.0590
0.0600
0.0590
0.0590
56,860
+0.00(+1.20%)
Jun 30, 2014
0.0740
0.0790
0.0583
0.0583
209,079
-0.02(-21.22%)
Jun 27, 2014
0.0810
0.0890
0.0740
0.0740
183,795
-0.02(-17.78%)
Jun 26, 2014
0.0915
0.0950
0.0801
0.0900
172,133
+0.00(+0.00%)
Jun 25, 2014
0.0867
0.1210
0.0800
0.0900
704,488
+0.01(+20.00%)
Jun 24, 2014
0.0750
0.0750
0.0750
0.0750
7,500
+0.00(+6.23%)
Jun 23, 2014
0.0800
0.0825
0.0706
0.0706
59,199
-0.01(-11.75%)
Jun 20, 2014
0.0834
0.0834
0.0680
0.0800
285,478
+0.00(+0.00%)
Jun 19, 2014
0.0761
0.0900
0.0700
0.0800
430,989
+0.00(+1.01%)
Jun 18, 2014
0.0850
0.0850
0.0752
0.0792
107,743
-0.01(-6.82%)
Jun 17, 2014
0.0950
0.0950
0.0850
0.0850
32,558
+0.01(+11.84%)
Jun 16, 2014
0.0800
0.0800
0.0760
0.0760
49,078
-0.01(-10.59%)
Jun 13, 2014
0.0750
0.0900
0.0750
0.0850
53,925
-0.01(-10.53%)
Jun 12, 2014
0.0800
0.0990
0.0720
0.0950
37,606
+0.01(+18.75%)
Jun 11, 2014
0.1000
0.1000
0.0800
0.0800
20,700
-0.02(-23.81%)
Jun 10, 2014
0.0920
0.1050
0.0800
0.1050
186,285
-0.03(-22.79%)
Jun 06, 2014
0.1640
0.1640
0.0900
0.1360
186,422
-0.02(-14.47%)
Jun 05, 2014
0.1000
0.1900
0.1000
0.1590
1,082,314
+0.05(+51.43%)
Jun 04, 2014
0.0940
0.1100
0.0910
0.1050
136,367
+0.02(+31.25%)
May 30, 2014
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
May 29, 2014
0.0800
0.0800
0.0800
0.0800
1,500
-0.01(-11.11%)
May 28, 2014
0.1090
0.1090
0.0900
0.0900
31,825
-0.02(-18.92%)
May 27, 2014
0.1190
0.1190
0.1110
0.1110
7,000
-0.01(-6.72%)
May 23, 2014
0.1190
0.1190
0.1190
0
+0.01(+5.78%)
May 22, 2014
0.1125
0.1125
0.1125
0.1125
5,040
+0.00(+0.00%)
May 21, 2014
0.1189
0.1190
0.1125
0.1125
10,742
+0.00(+2.18%)
May 16, 2014
0.1101
0.1101
0.1101
0.1101
0
+0.00(+0.00%)
May 15, 2014
0.1101
0.1101
0.1101
0.1101
13,001
+0.00(+0.00%)
May 14, 2014
0.1230
0.1230
0.1101
0.1101
84,193
-0.00(-0.99%)
May 13, 2014
0.1112
0.1112
0.1112
0.1112
3,500
+0.00(+0.00%)
May 12, 2014
0.1112
0.1112
0.1112
0.1112
10,000
+0.00(+0.00%)
May 09, 2014
0.1112
0.1112
0.1112
0.1112
14,750
+0.00(+0.00%)
May 08, 2014
0.1101
0.1112
0.1101
0.1112
29,100
-0.01(-7.33%)
May 07, 2014
0.1112
0.1200
0.1112
0.1200
12,500
+0.00(+0.00%)
May 06, 2014
0.1199
0.1200
0.1199
0.1200
35,000
+0.01(+6.67%)
May 05, 2014
0.1125
0.1125
0.1125
0.1125
2,100
+0.00(+2.27%)
May 02, 2014
0.1100
0.1100
0.1100
0.1100
6,538
+0.00(+0.00%)
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.