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
Endocan Corp
(OP:
ENDO
)
0.0001
UNCHANGED
Last Price
Updated: 2:54 PM EST, Dec 18, 2023
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, 2018
0.0104
0.0123
0.0100
0.0104
223,300
-0.00(-2.80%)
Dec 28, 2018
0.0107
0.0129
0.0107
0.0107
73,500
-0.00(-18.94%)
Dec 27, 2018
0.0150
0.0150
0.0108
0.0132
201,750
-0.00(-12.00%)
Dec 26, 2018
0.0108
0.0150
0.0108
0.0150
69,666
+0.00(+30.43%)
Dec 24, 2018
0.0136
0.0140
0.0106
0.0115
151,300
-0.00(-11.54%)
Dec 21, 2018
0.0150
0.0178
0.0120
0.0130
155,900
+0.00(+1.56%)
Dec 20, 2018
0.0127
0.0130
0.0127
0.0128
40,350
-0.00(-1.54%)
Dec 19, 2018
0.0127
0.0130
0.0127
0.0130
493,680
+0.00(+2.36%)
Dec 18, 2018
0.0127
0.0130
0.0104
0.0127
129,069
-0.00(-2.31%)
Dec 17, 2018
0.0140
0.0140
0.0127
0.0130
99,146
-0.00(-0.76%)
Dec 14, 2018
0.0139
0.0139
0.0127
0.0131
52,000
+0.00(+3.15%)
Dec 13, 2018
0.0129
0.0144
0.0122
0.0127
72,331
-0.00(-2.31%)
Dec 12, 2018
0.0145
0.0145
0.0127
0.0130
185,445
-0.00(-7.80%)
Dec 11, 2018
0.0128
0.0141
0.0127
0.0141
114,549
+0.00(+10.16%)
Dec 10, 2018
0.0169
0.0179
0.0127
0.0128
208,060
-0.00(-1.54%)
Dec 07, 2018
0.0150
0.0150
0.0130
0.0130
174,000
+0.00(+0.00%)
Dec 06, 2018
0.0130
0.0130
0.0130
0.0130
27,083
+0.00(+0.00%)
Dec 04, 2018
0.0132
0.0149
0.0130
0.0130
84,800
-0.00(-3.70%)
Dec 03, 2018
0.0198
0.0198
0.0135
0.0135
36,500
-0.00(-2.88%)
Nov 30, 2018
0.0140
0.0140
0.0139
0.0139
36,500
+0.00(+2.96%)
Nov 29, 2018
0.0130
0.0142
0.0130
0.0135
61,167
-0.00(-3.57%)
Nov 28, 2018
0.0178
0.0178
0.0127
0.0140
156,510
-0.00(-21.79%)
Nov 27, 2018
0.0130
0.0179
0.0130
0.0179
117,756
+0.00(+19.33%)
Nov 26, 2018
0.0130
0.0150
0.0130
0.0150
114,125
-0.00(-0.66%)
Nov 23, 2018
0.0152
0.0179
0.0151
0.0151
8,500
-0.00(-0.66%)
Nov 21, 2018
0.0152
0.0152
0.0152
0
+0.00(+1.33%)
Nov 20, 2018
0.0152
0.0185
0.0122
0.0150
105,979
+0.00(+14.50%)
Nov 19, 2018
0.0188
0.0188
0.0130
0.0131
105,000
-0.00(-5.07%)
Nov 16, 2018
0.0130
0.0138
0.0130
0.0138
14,600
+0.00(+3.76%)
Nov 15, 2018
0.0198
0.0198
0.0133
0.0133
36,000
-0.00(-5.00%)
Nov 14, 2018
0.0140
0.0189
0.0140
0.0140
8,600
-0.00(-0.71%)
Nov 13, 2018
0.0140
0.0141
0.0138
0.0141
11,900
+0.00(+0.71%)
Nov 12, 2018
0.0166
0.0167
0.0138
0.0140
63,006
-0.00(-11.39%)
Nov 09, 2018
0.0160
0.0189
0.0138
0.0158
38,500
+0.00(+12.86%)
Nov 08, 2018
0.0170
0.0170
0.0135
0.0140
49,100
-0.00(-10.83%)
Nov 07, 2018
0.0160
0.0160
0.0134
0.0157
41,600
+0.00(+0.00%)
Nov 06, 2018
0.0131
0.0157
0.0131
0.0157
100,015
+0.00(+13.77%)
Nov 05, 2018
0.0129
0.0160
0.0129
0.0138
189,158
-0.00(-8.61%)
Nov 02, 2018
0.0149
0.0151
0.0149
0.0151
252,100
+0.00(+16.15%)
Nov 01, 2018
0.0131
0.0131
0.0130
0.0130
115,000
-0.00(-13.33%)
Oct 31, 2018
0.0150
0.0150
0.0150
60
+0.00(+0.00%)
Oct 30, 2018
0.0180
0.0180
0.0128
0.0150
63,390
-0.00(-5.06%)
Oct 29, 2018
0.0137
0.0186
0.0137
0.0158
87,537
-0.00(-3.07%)
Oct 26, 2018
0.0150
0.0188
0.0127
0.0163
385,800
+0.00(+8.67%)
Oct 25, 2018
0.0151
0.0173
0.0150
0.0150
331,967
-0.00(-1.96%)
Oct 24, 2018
0.0150
0.0154
0.0145
0.0153
38,700
+0.00(+0.00%)
Oct 23, 2018
0.0150
0.0172
0.0140
0.0153
171,175
-0.00(-3.77%)
Oct 22, 2018
0.0170
0.0188
0.0155
0.0159
96,118
+0.00(+0.00%)
Oct 19, 2018
0.0150
0.0160
0.0150
0.0159
113,600
+0.00(+6.00%)
Oct 18, 2018
0.0208
0.0208
0.0148
0.0150
51,130
+0.00(+0.00%)
Oct 17, 2018
0.0152
0.0178
0.0150
0.0150
161,324
+0.00(+0.00%)
Oct 16, 2018
0.0150
0.0188
0.0150
0.0150
103,739
-0.00(-0.66%)
Oct 15, 2018
0.0151
0.0176
0.0142
0.0151
146,366
+0.00(+0.00%)
Oct 12, 2018
0.0186
0.0186
0.0151
0.0151
42,900
-0.00(-6.21%)
Oct 11, 2018
0.0156
0.0175
0.0150
0.0161
348,980
+0.00(+4.55%)
Oct 10, 2018
0.0165
0.0165
0.0154
0.0154
21,500
+0.00(+0.65%)
Oct 09, 2018
0.0189
0.0189
0.0151
0.0153
58,000
-0.00(-6.13%)
Oct 08, 2018
0.0195
0.0200
0.0152
0.0163
45,890
-0.00(-7.91%)
Oct 05, 2018
0.0181
0.0196
0.0156
0.0177
106,900
+0.00(+0.00%)
Oct 04, 2018
0.0153
0.0199
0.0153
0.0177
116,873
+0.00(+10.62%)
Oct 03, 2018
0.0146
0.0178
0.0146
0.0160
287,490
-0.00(-2.44%)
Oct 02, 2018
0.0157
0.0194
0.0157
0.0164
17,250
-0.00(-7.87%)
Oct 01, 2018
0.0178
0.0216
0.0157
0.0178
504,241
+0.00(+0.56%)
Sep 28, 2018
0.0219
0.0219
0.0177
0.0177
331,200
-0.00(-11.50%)
Sep 27, 2018
0.0187
0.0219
0.0178
0.0200
114,740
+0.00(+12.99%)
Sep 26, 2018
0.0189
0.0220
0.0173
0.0177
142,500
-0.00(-6.35%)
Sep 25, 2018
0.0205
0.0210
0.0189
0.0189
21,422
-0.00(-8.25%)
Sep 24, 2018
0.0210
0.0235
0.0190
0.0206
226,282
-0.00(-3.74%)
Sep 21, 2018
0.0195
0.0220
0.0191
0.0214
98,000
+0.00(+7.00%)
Sep 20, 2018
0.0210
0.0210
0.0177
0.0200
63,273
+0.00(+0.00%)
Sep 19, 2018
0.0200
0.0219
0.0200
0.0200
284,312
+0.00(+0.00%)
Sep 18, 2018
0.0220
0.0220
0.0151
0.0200
138,230
-0.00(-2.44%)
Sep 17, 2018
0.0160
0.0219
0.0160
0.0205
100,499
+0.00(+13.89%)
Sep 14, 2018
0.0224
0.0225
0.0141
0.0180
614,900
-0.00(-10.45%)
Sep 13, 2018
0.0141
0.0224
0.0141
0.0201
74,884
-0.00(-10.67%)
Sep 12, 2018
0.0237
0.0237
0.0200
0.0225
274,811
+0.00(+12.50%)
Sep 11, 2018
0.0230
0.0237
0.0200
0.0200
198,526
-0.00(-16.67%)
Sep 10, 2018
0.0200
0.0240
0.0200
0.0240
201,800
+0.00(+13.74%)
Sep 07, 2018
0.0248
0.0248
0.0210
0.0211
69,700
-0.00(-12.08%)
Sep 06, 2018
0.0259
0.0259
0.0200
0.0240
495,705
+0.00(+9.09%)
Sep 05, 2018
0.0230
0.0240
0.0220
0.0220
203,053
-0.00(-6.78%)
Sep 04, 2018
0.0235
0.0240
0.0225
0.0236
583,836
+0.00(+4.89%)
Aug 31, 2018
0.0225
0.0225
0.0225
0
-0.00(-6.25%)
Aug 30, 2018
0.0220
0.0250
0.0202
0.0240
786,200
+0.00(+18.23%)
Aug 29, 2018
0.0220
0.0220
0.0202
0.0203
187,006
-0.00(-0.98%)
Aug 28, 2018
0.0203
0.0220
0.0203
0.0205
99,375
+0.00(+1.49%)
Aug 27, 2018
0.0203
0.0203
0.0200
0.0202
146,172
-0.00(-0.49%)
Aug 24, 2018
0.0200
0.0203
0.0171
0.0203
91,500
+0.00(+2.01%)
Aug 23, 2018
0.0161
0.0203
0.0140
0.0199
1,032,026
+0.00(+28.39%)
Aug 22, 2018
0.0132
0.0190
0.0132
0.0155
75,550
-0.00(-18.42%)
Aug 21, 2018
0.0151
0.0199
0.0151
0.0190
170,417
+0.00(+11.76%)
Aug 20, 2018
0.0180
0.0189
0.0165
0.0170
444,718
-0.00(-5.56%)
Aug 17, 2018
0.0199
0.0199
0.0180
0.0180
68,300
-0.00(-9.55%)
Aug 16, 2018
0.0155
0.0204
0.0155
0.0199
65,310
+0.00(+13.71%)
Aug 15, 2018
0.0200
0.0200
0.0156
0.0175
69,900
-0.00(-3.85%)
Aug 14, 2018
0.0200
0.0210
0.0127
0.0182
520,017
-0.00(-4.21%)
Aug 13, 2018
0.0180
0.0190
0.0180
0.0190
99,749
+0.00(+0.00%)
Aug 10, 2018
0.0180
0.0190
0.0177
0.0190
62,500
+0.00(+6.74%)
Aug 09, 2018
0.0208
0.0210
0.0178
0.0178
10,000
-0.00(-11.00%)
Aug 08, 2018
0.0200
0.0208
0.0197
0.0200
118,500
+0.00(+12.99%)
Aug 07, 2018
0.0155
0.0200
0.0155
0.0177
303,917
-0.00(-6.84%)
Aug 06, 2018
0.0200
0.0208
0.0170
0.0190
42,922
-0.00(-4.04%)
Aug 03, 2018
0.0152
0.0198
0.0152
0.0198
69,700
-0.00(-1.00%)
Aug 02, 2018
0.0161
0.0200
0.0161
0.0200
36,200
+0.00(+16.28%)
Aug 01, 2018
0.0174
0.0175
0.0172
0.0172
35,810
+0.00(+0.58%)
Jul 31, 2018
0.0196
0.0205
0.0171
0.0171
92,537
-0.00(-10.00%)
Jul 30, 2018
0.0200
0.0205
0.0190
0.0190
71,857
-0.00(-3.55%)
Jul 27, 2018
0.0208
0.0208
0.0184
0.0197
95,000
+0.00(+14.53%)
Jul 26, 2018
0.0190
0.0190
0.0170
0.0172
237,851
-0.00(-11.93%)
Jul 25, 2018
0.0179
0.0199
0.0179
0.0195
43,950
+0.00(+9.41%)
Jul 24, 2018
0.0199
0.0200
0.0170
0.0179
52,600
-0.00(-0.83%)
Jul 23, 2018
0.0196
0.0209
0.0171
0.0180
54,500
-0.00(-1.64%)
Jul 20, 2018
0.0183
0.0184
0.0183
0.0183
6,250
+0.00(+1.10%)
Jul 19, 2018
0.0171
0.0205
0.0171
0.0181
114,351
-0.00(-9.50%)
Jul 18, 2018
0.0210
0.0210
0.0200
0.0200
76,849
-0.00(-3.61%)
Jul 17, 2018
0.0210
0.0210
0.0168
0.0208
202,383
+0.00(+19.94%)
Jul 16, 2018
0.0185
0.0185
0.0169
0.0173
33,200
-0.00(-1.70%)
Jul 13, 2018
0.0209
0.0210
0.0161
0.0176
72,500
-0.00(-15.79%)
Jul 12, 2018
0.0141
0.0209
0.0141
0.0209
106,400
+0.00(+22.22%)
Jul 11, 2018
0.0124
0.0230
0.0124
0.0171
413,562
-0.00(-2.29%)
Jul 10, 2018
0.0170
0.0175
0.0151
0.0175
38,352
+0.00(+2.34%)
Jul 09, 2018
0.0177
0.0209
0.0153
0.0171
87,000
-0.00(-9.52%)
Jul 06, 2018
0.0195
0.0210
0.0173
0.0189
401,994
-0.00(-5.50%)
Jul 05, 2018
0.0190
0.0200
0.0190
0.0200
45,721
+0.00(+7.53%)
Jul 03, 2018
0.0186
0.0186
0.0186
0
-0.00(-11.00%)
Jul 02, 2018
0.0183
0.0225
0.0181
0.0209
86,176
+0.00(+12.37%)
Jun 29, 2018
0.0177
0.0250
0.0177
0.0186
182,765
+0.00(+5.08%)
Jun 28, 2018
0.0230
0.0250
0.0175
0.0177
137,087
-0.01(-23.04%)
Jun 27, 2018
0.0227
0.0240
0.0141
0.0230
269,260
+0.00(+11.65%)
Jun 26, 2018
0.0247
0.0247
0.0201
0.0206
169,386
-0.00(-8.04%)
Jun 25, 2018
0.0220
0.0250
0.0201
0.0224
535,442
-0.00(-2.61%)
Jun 22, 2018
0.0195
0.0248
0.0195
0.0230
1,569,173
+0.01(+27.78%)
Jun 21, 2018
0.0138
0.0196
0.0138
0.0180
452,123
+0.00(+32.35%)
Jun 20, 2018
0.0135
0.0159
0.0134
0.0136
54,049
-0.00(-9.33%)
Jun 19, 2018
0.0149
0.0150
0.0127
0.0150
74,160
+0.00(+2.74%)
Jun 18, 2018
0.0149
0.0160
0.0125
0.0146
41,700
-0.00(-2.67%)
Jun 15, 2018
0.0135
0.0150
0.0135
0.0150
56,950
+0.00(+19.05%)
Jun 14, 2018
0.0150
0.0150
0.0126
0.0126
109,700
-0.00(-15.94%)
Jun 13, 2018
0.0165
0.0165
0.0119
0.0150
232,035
-0.00(-2.66%)
Jun 12, 2018
0.0165
0.0165
0.0126
0.0154
97,680
+0.00(+9.22%)
Jun 11, 2018
0.0146
0.0164
0.0138
0.0141
169,085
-0.00(-13.50%)
Jun 08, 2018
0.0164
0.0164
0.0153
0.0163
14,444
+0.00(+2.13%)
Jun 07, 2018
0.0145
0.0165
0.0125
0.0160
254,236
+0.00(+6.40%)
Jun 06, 2018
0.0200
0.0200
0.0150
0.0150
52,691
-0.00(-12.28%)
Jun 05, 2018
0.0130
0.0235
0.0130
0.0171
185,330
-0.00(-3.93%)
Jun 04, 2018
0.0175
0.0180
0.0155
0.0178
69,131
+0.00(+7.62%)
Jun 01, 2018
0.0170
0.0180
0.0126
0.0165
147,144
-0.00(-2.71%)
May 31, 2018
0.0170
0.0170
0.0125
0.0170
184,041
+0.00(+13.33%)
May 29, 2018
0.0150
0.0150
0.0150
0
-0.00(-11.24%)
May 25, 2018
0.0169
0.0169
0.0169
0
+0.00(+0.00%)
May 24, 2018
0.0182
0.0182
0.0169
0.0169
11,000
+0.00(+0.00%)
May 23, 2018
0.0182
0.0182
0.0150
0.0169
51,200
+0.00(+12.67%)
May 22, 2018
0.0147
0.0170
0.0147
0.0150
194,056
-0.00(-8.54%)
May 21, 2018
0.0165
0.0165
0.0150
0.0164
83,740
+0.00(+9.77%)
May 18, 2018
0.0164
0.0164
0.0136
0.0149
45,673
-0.00(-8.34%)
May 17, 2018
0.0165
0.0165
0.0137
0.0163
213,101
+0.00(+24.43%)
May 16, 2018
0.0131
0.0131
0.0131
0.0131
870
+0.00(+0.00%)
May 15, 2018
0.0159
0.0159
0.0131
0.0131
36,000
-0.00(-16.56%)
May 14, 2018
0.0159
0.0163
0.0135
0.0157
162,720
+0.00(+1.82%)
May 11, 2018
0.0163
0.0163
0.0135
0.0154
71,856
+0.00(+15.07%)
May 10, 2018
0.0130
0.0159
0.0129
0.0134
80,333
-0.00(-13.10%)
May 09, 2018
0.0147
0.0165
0.0130
0.0154
119,595
+0.00(+18.62%)
May 08, 2018
0.0159
0.0159
0.0129
0.0130
22,520
-0.00(-13.33%)
May 07, 2018
0.0155
0.0155
0.0129
0.0150
113,146
+0.00(+18.11%)
May 04, 2018
0.0125
0.0156
0.0125
0.0127
168,021
-0.00(-18.59%)
May 03, 2018
0.0162
0.0162
0.0156
0.0156
60,500
-0.00(-1.89%)
May 02, 2018
0.0142
0.0159
0.0136
0.0159
126,433
+0.00(+11.97%)
May 01, 2018
0.0149
0.0149
0.0142
0.0142
31,251
+0.00(+5.97%)
Apr 30, 2018
0.0134
0.0134
0.0134
0.0134
677
+0.00(+0.00%)
Apr 27, 2018
0.0165
0.0165
0.0125
0.0134
121,750
-0.00(-12.99%)
Apr 26, 2018
0.0165
0.0165
0.0154
0.0154
19,600
+0.00(+6.94%)
Apr 25, 2018
0.0165
0.0165
0.0129
0.0144
38,350
-0.00(-8.28%)
Apr 24, 2018
0.0148
0.0159
0.0128
0.0157
269,473
+0.00(+7.53%)
Apr 23, 2018
0.0159
0.0159
0.0138
0.0146
21,300
-0.00(-6.29%)
Apr 20, 2018
0.0136
0.0158
0.0135
0.0156
81,100
-0.00(-2.01%)
Apr 19, 2018
0.0136
0.0159
0.0136
0.0159
54,560
+0.00(+0.00%)
Apr 18, 2018
0.0165
0.0165
0.0130
0.0159
100,209
+0.00(+6.00%)
Apr 17, 2018
0.0158
0.0160
0.0135
0.0150
68,895
+0.00(+1.35%)
Apr 16, 2018
0.0161
0.0161
0.0140
0.0148
83,875
+0.00(+8.82%)
Apr 13, 2018
0.0162
0.0162
0.0123
0.0136
20,700
+0.00(+0.74%)
Apr 12, 2018
0.0120
0.0162
0.0120
0.0135
217,544
+0.00(+8.00%)
Apr 11, 2018
0.0126
0.0126
0.0125
0.0125
111,954
-0.00(-2.34%)
Apr 10, 2018
0.0162
0.0162
0.0126
0.0128
133,055
-0.00(-16.88%)
Apr 09, 2018
0.0138
0.0154
0.0120
0.0154
44,852
+0.00(+2.67%)
Apr 06, 2018
0.0140
0.0161
0.0122
0.0150
126,981
+0.00(+22.95%)
Apr 05, 2018
0.0121
0.0149
0.0120
0.0122
109,133
-0.00(-12.23%)
Apr 04, 2018
0.0162
0.0162
0.0121
0.0139
343,807
-0.00(-14.20%)
Apr 03, 2018
0.0136
0.0162
0.0136
0.0162
3,800
+0.00(+20.00%)
Apr 02, 2018
0.0165
0.0165
0.0135
0.0135
185,283
-0.00(-10.00%)
Mar 29, 2018
0.0150
0.0150
0.0150
0
+0.00(+5.34%)
Mar 28, 2018
0.0153
0.0153
0.0135
0.0142
29,049
-0.00(-6.93%)
Mar 27, 2018
0.0165
0.0165
0.0135
0.0153
331,275
-0.00(-1.23%)
Mar 26, 2018
0.0160
0.0160
0.0150
0.0155
43,200
-0.00(-3.19%)
Mar 23, 2018
0.0151
0.0160
0.0151
0.0160
54,968
+0.00(+5.96%)
Mar 22, 2018
0.0151
0.0160
0.0151
0.0151
29,830
-0.00(-5.62%)
Mar 21, 2018
0.0165
0.0165
0.0156
0.0160
58,510
+0.00(+0.00%)
Mar 20, 2018
0.0165
0.0165
0.0151
0.0160
20,123
+0.00(+1.27%)
Mar 19, 2018
0.0164
0.0164
0.0151
0.0158
78,399
+0.00(+5.33%)
Mar 16, 2018
0.0164
0.0164
0.0150
0.0150
149,473
-0.00(-6.25%)
Mar 15, 2018
0.0155
0.0164
0.0150
0.0160
81,900
+0.00(+5.26%)
Mar 14, 2018
0.0150
0.0159
0.0150
0.0152
39,418
+0.00(+1.33%)
Mar 13, 2018
0.0165
0.0165
0.0150
0.0150
95,550
-0.00(-7.98%)
Mar 12, 2018
0.0165
0.0165
0.0150
0.0163
17,125
-0.00(-1.21%)
Mar 09, 2018
0.0151
0.0165
0.0150
0.0165
42,926
+0.00(+8.55%)
Mar 08, 2018
0.0164
0.0164
0.0150
0.0152
220,884
-0.00(-7.32%)
Mar 07, 2018
0.0164
0.0164
0.0150
0.0164
52,763
+0.00(+0.86%)
Mar 06, 2018
0.0160
0.0164
0.0150
0.0163
67,733
+0.00(+1.62%)
Mar 05, 2018
0.0150
0.0180
0.0150
0.0160
135,877
+0.00(+6.67%)
Mar 02, 2018
0.0182
0.0183
0.0150
0.0150
218,285
+0.00(+0.00%)
Mar 01, 2018
0.0150
0.0150
0.0150
0.0150
106,185
+0.00(+0.00%)
Feb 28, 2018
0.0187
0.0187
0.0150
0.0150
164,627
-0.00(-13.54%)
Feb 27, 2018
0.0141
0.0174
0.0141
0.0174
237,629
+0.00(+23.93%)
Feb 26, 2018
0.0160
0.0164
0.0140
0.0140
240,542
-0.00(-14.63%)
Feb 23, 2018
0.0160
0.0164
0.0160
0.0164
116,898
+0.00(+1.86%)
Feb 22, 2018
0.0164
0.0164
0.0161
0.0161
58,100
-0.00(-1.83%)
Feb 21, 2018
0.0164
0.0165
0.0161
0.0164
27,376
+0.00(+1.86%)
Feb 20, 2018
0.0160
0.0194
0.0160
0.0161
140,390
+0.00(+0.00%)
Feb 16, 2018
0.0161
0.0161
0.0161
0
+0.00(+0.00%)
Feb 15, 2018
0.0195
0.0195
0.0160
0.0161
165,370
-0.00(-17.44%)
Feb 14, 2018
0.0180
0.0195
0.0161
0.0195
59,480
+0.00(+10.80%)
Feb 13, 2018
0.0180
0.0180
0.0160
0.0176
29,613
-0.00(-2.11%)
Feb 12, 2018
0.0160
0.0180
0.0160
0.0180
101,860
+0.00(+12.37%)
Feb 09, 2018
0.0180
0.0180
0.0160
0.0160
100,415
+0.00(+0.00%)
Feb 08, 2018
0.0160
0.0160
0.0160
0.0160
26,048
-0.00(-4.19%)
Feb 07, 2018
0.0187
0.0195
0.0165
0.0167
102,400
-0.00(-6.43%)
Feb 06, 2018
0.0150
0.0184
0.0150
0.0178
154,179
+0.00(+8.83%)
Feb 05, 2018
0.0194
0.0194
0.0161
0.0164
127,046
-0.00(-2.38%)
Feb 02, 2018
0.0198
0.0198
0.0160
0.0168
634,473
-0.00(-13.40%)
Feb 01, 2018
0.0229
0.0229
0.0190
0.0194
60,435
+0.00(+6.01%)
Jan 31, 2018
0.0200
0.0229
0.0183
0.0183
115,968
-0.00(-3.16%)
Jan 30, 2018
0.0200
0.0190
0.0183
0.0189
260,364
-0.00(-0.54%)
Jan 29, 2018
0.0190
0.0235
0.0186
0.0190
210,399
+0.00(+0.00%)
Jan 26, 2018
0.0189
0.0195
0.0183
0.0190
72,121
+0.00(+3.83%)
Jan 25, 2018
0.0183
0.0194
0.0173
0.0183
300,871
+0.00(+0.00%)
Jan 24, 2018
0.0210
0.0210
0.0180
0.0183
288,302
-0.00(-10.73%)
Jan 23, 2018
0.0210
0.0210
0.0180
0.0205
325,145
+0.00(+2.50%)
Jan 22, 2018
0.0187
0.0210
0.0187
0.0200
311,369
-0.00(-0.05%)
Jan 19, 2018
0.0215
0.0215
0.0200
0.0200
105,339
-0.00(-3.57%)
Jan 18, 2018
0.0240
0.0240
0.0200
0.0208
90,750
+0.00(+3.75%)
Jan 17, 2018
0.0181
0.0239
0.0181
0.0200
340,768
-0.00(-14.16%)
Jan 16, 2018
0.0199
0.0250
0.0199
0.0233
450,970
+0.00(+17.68%)
Jan 12, 2018
0.0198
0.0198
0.0198
0
-0.00(-2.94%)
Jan 11, 2018
0.0229
0.0235
0.0164
0.0204
634,085
-0.00(-13.10%)
Jan 10, 2018
0.0250
0.0250
0.0200
0.0235
449,522
-0.00(-0.11%)
Jan 09, 2018
0.0200
0.0250
0.0200
0.0235
282,888
+0.00(+6.82%)
Jan 08, 2018
0.0196
0.0270
0.0196
0.0220
932,006
+0.00(+12.82%)
Jan 05, 2018
0.0145
0.0196
0.0130
0.0195
1,315,012
+0.00(+2.31%)
Jan 04, 2018
0.0299
0.0299
0.0160
0.0191
1,748,859
-0.00(-20.58%)
Jan 03, 2018
0.0272
0.0309
0.0186
0.0240
1,196,186
-0.00(-5.88%)
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.