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
Vape Holdings Inc
(OP:
VAPE
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Oct 30, 2015
0.0288
0.0310
0.0230
0.0249
6,592,955
-0.00(-6.39%)
Oct 29, 2015
0.0290
0.0293
0.0255
0.0266
2,203,240
-0.00(-1.85%)
Oct 28, 2015
0.0270
0.0275
0.0240
0.0271
4,707,850
+0.00(+0.37%)
Oct 27, 2015
0.0325
0.0330
0.0259
0.0270
4,297,665
+0.00(+0.00%)
Oct 26, 2015
0.0290
0.0290
0.0235
0.0270
2,072,126
+0.00(+10.20%)
Oct 23, 2015
0.0245
0.0260
0.0212
0.0245
6,008,561
+0.00(+2.08%)
Oct 22, 2015
0.0265
0.0265
0.0211
0.0240
4,048,066
-0.00(-8.05%)
Oct 21, 2015
0.0280
0.0350
0.0261
0.0261
10,307,777
-0.00(-6.79%)
Oct 20, 2015
0.0283
0.0291
0.0201
0.0280
8,241,144
+0.00(+0.00%)
Oct 19, 2015
0.0370
0.0389
0.0260
0.0280
6,858,835
-0.01(-17.65%)
Oct 16, 2015
0.0375
0.0400
0.0320
0.0340
2,964,072
-0.00(-9.93%)
Oct 15, 2015
0.0565
0.0570
0.0330
0.0377
6,467,250
-0.02(-33.77%)
Oct 14, 2015
0.0600
0.0630
0.0545
0.0570
3,324,600
-0.00(-3.39%)
Oct 13, 2015
0.0632
0.0685
0.0460
0.0590
4,954,787
-0.00(-7.09%)
Oct 12, 2015
0.0542
0.0680
0.0520
0.0635
5,911,477
+0.01(+27.00%)
Oct 09, 2015
0.0345
0.0650
0.0340
0.0500
12,743,846
+0.02(+51.52%)
Oct 08, 2015
0.0250
0.0370
0.0250
0.0330
6,882,067
+0.01(+32.00%)
Oct 07, 2015
0.0270
0.0280
0.0230
0.0250
1,930,144
+0.00(+0.00%)
Oct 06, 2015
0.0265
0.0270
0.0210
0.0250
2,172,692
-0.00(-10.71%)
Oct 05, 2015
0.0300
0.0320
0.0250
0.0280
2,204,312
-0.00(-9.68%)
Oct 02, 2015
0.0340
0.0340
0.0290
0.0310
815,259
-0.00(-8.82%)
Oct 01, 2015
0.0375
0.0395
0.0290
0.0340
1,707,923
-0.00(-12.82%)
Sep 30, 2015
0.0495
0.0495
0.0360
0.0390
1,880,807
-0.01(-21.21%)
Sep 29, 2015
0.0340
0.0520
0.0318
0.0495
4,409,092
+0.02(+65.00%)
Sep 28, 2015
0.0370
0.0400
0.0270
0.0300
1,943,494
-0.01(-18.70%)
Sep 25, 2015
0.0539
0.0540
0.0352
0.0369
1,268,269
-0.01(-21.66%)
Sep 24, 2015
0.0690
0.0690
0.0465
0.0471
1,043,257
-0.02(-31.74%)
Sep 23, 2015
0.0800
0.0800
0.0684
0.0690
260,927
-0.01(-13.75%)
Sep 22, 2015
0.0850
0.0900
0.0750
0.0800
181,115
-0.01(-5.88%)
Sep 21, 2015
0.0900
0.0900
0.0790
0.0850
501,214
-0.00(-5.45%)
Sep 18, 2015
0.0951
0.1099
0.0899
0.0899
343,887
-0.01(-10.10%)
Sep 17, 2015
0.1189
0.1189
0.1000
0.1000
226,013
-0.01(-9.09%)
Sep 16, 2015
0.1200
0.1300
0.1100
0.1100
339,587
+0.00(+0.00%)
Sep 15, 2015
0.1100
0.1450
0.1100
0.1100
598,267
+0.01(+4.76%)
Sep 14, 2015
0.1305
0.1320
0.0980
0.1050
372,482
-0.03(-19.23%)
Sep 11, 2015
0.1200
0.1300
0.0967
0.1300
278,426
+0.01(+8.51%)
Sep 10, 2015
0.1199
0.1199
0.1000
0.1198
299,631
+0.01(+14.10%)
Sep 09, 2015
0.1390
0.1400
0.1010
0.1050
213,775
-0.03(-24.84%)
Sep 08, 2015
0.1400
0.1500
0.1030
0.1397
482,877
+0.00(+1.60%)
Sep 04, 2015
0.1375
0.1375
0.1375
0
-0.01(-8.33%)
Sep 03, 2015
0.1500
0.1550
0.1400
0.1500
150,585
+0.00(+0.00%)
Sep 02, 2015
0.1500
0.1570
0.1400
0.1500
193,737
+0.00(+0.00%)
Sep 01, 2015
0.1573
0.1600
0.1460
0.1500
136,150
-0.01(-6.25%)
Aug 31, 2015
0.1580
0.1780
0.1456
0.1600
253,639
+0.01(+6.67%)
Aug 28, 2015
0.2000
0.2000
0.1456
0.1500
181,936
-0.04(-23.04%)
Aug 27, 2015
0.1950
0.1999
0.1600
0.1949
56,179
+0.01(+2.69%)
Aug 26, 2015
0.1850
0.1950
0.1510
0.1898
135,221
+0.02(+11.65%)
Aug 25, 2015
0.1550
0.2500
0.1250
0.1700
446,111
+0.02(+9.68%)
Aug 24, 2015
0.1555
0.1700
0.1400
0.1550
291,460
+0.00(+2.65%)
Aug 21, 2015
0.1741
0.1800
0.1400
0.1510
276,589
-0.03(-16.11%)
Aug 20, 2015
0.2120
0.2150
0.1720
0.1800
289,983
-0.05(-20.00%)
Aug 19, 2015
0.2300
0.2400
0.2100
0.2250
406,247
-0.01(-2.17%)
Aug 18, 2015
0.2500
0.2750
0.2230
0.2300
279,186
-0.03(-9.84%)
Aug 17, 2015
0.3200
0.3200
0.2500
0.2551
120,537
-0.04(-14.97%)
Aug 14, 2015
0.2750
0.3300
0.2500
0.3000
224,776
+0.02(+9.09%)
Aug 13, 2015
0.2650
0.2900
0.2610
0.2750
67,179
+0.03(+10.00%)
Aug 12, 2015
0.3300
0.3300
0.2300
0.2500
452,132
-0.08(-24.24%)
Aug 11, 2015
0.3720
0.3720
0.3300
0.3300
17,550
-0.04(-11.29%)
Aug 10, 2015
0.3300
0.3720
0.3000
0.3720
75,396
+0.08(+28.28%)
Aug 07, 2015
0.2651
0.3000
0.2651
0.2900
55,926
+0.01(+5.45%)
Aug 06, 2015
0.2615
0.2805
0.2610
0.2750
51,961
+0.03(+10.00%)
Aug 05, 2015
0.2700
0.2850
0.2500
0.2500
41,352
-0.02(-7.44%)
Aug 04, 2015
0.2700
0.3000
0.2700
0.2701
36,200
-0.02(-6.91%)
Aug 03, 2015
0.2700
0.3100
0.2700
0.2902
35,034
-0.00(-0.29%)
Jul 31, 2015
0.3200
0.3200
0.2910
0.2910
113,495
-0.03(-9.06%)
Jul 30, 2015
0.3450
0.3450
0.3150
0.3200
19,424
-0.00(-0.03%)
Jul 29, 2015
0.3520
0.3520
0.3200
0.3201
61,530
-0.03(-9.06%)
Jul 28, 2015
0.3550
0.3625
0.3520
0.3520
15,401
-0.00(-0.85%)
Jul 27, 2015
0.3410
0.3600
0.3410
0.3550
76,439
+0.01(+4.11%)
Jul 24, 2015
0.3550
0.3600
0.3410
0.3410
15,774
-0.01(-3.94%)
Jul 23, 2015
0.3550
0.3625
0.3400
0.3550
18,587
+0.01(+1.43%)
Jul 22, 2015
0.3550
0.3550
0.3500
0.3500
3,669
+0.00(+0.00%)
Jul 21, 2015
0.3650
0.3650
0.3400
0.3500
57,209
-0.01(-2.80%)
Jul 20, 2015
0.3350
0.3850
0.3350
0.3601
38,890
+0.02(+5.91%)
Jul 17, 2015
0.3600
0.3600
0.3400
0.3400
36,728
+0.00(+0.00%)
Jul 16, 2015
0.3950
0.3950
0.3350
0.3400
52,261
-0.04(-11.69%)
Jul 15, 2015
0.4200
0.4350
0.3481
0.3850
69,101
-0.04(-9.41%)
Jul 14, 2015
0.4268
0.4350
0.4175
0.4250
39,711
-0.00(-0.70%)
Jul 13, 2015
0.3810
0.4280
0.3800
0.4280
67,367
+0.05(+12.34%)
Jul 10, 2015
0.3700
0.3850
0.3680
0.3810
41,725
+0.02(+4.10%)
Jul 09, 2015
0.3350
0.3880
0.3280
0.3660
99,352
+0.03(+9.25%)
Jul 08, 2015
0.3150
0.3400
0.3150
0.3350
74,685
+0.02(+6.35%)
Jul 07, 2015
0.3200
0.3200
0.3000
0.3150
28,952
-0.01(-1.56%)
Jul 06, 2015
0.3600
0.3600
0.2800
0.3200
173,712
-0.02(-5.88%)
Jul 02, 2015
0.3400
0.3400
0.3400
0
+0.07(+25.93%)
Jul 01, 2015
0.2600
0.2950
0.2600
0.2700
76,301
+0.01(+3.85%)
Jun 30, 2015
0.2900
0.3050
0.2500
0.2600
85,316
-0.04(-13.33%)
Jun 29, 2015
0.3400
0.3599
0.2750
0.3000
115,196
-0.05(-14.29%)
Jun 26, 2015
0.3950
0.3950
0.3500
0.3500
42,947
-0.05(-11.39%)
Jun 25, 2015
0.4155
0.4200
0.3900
0.3950
81,383
-0.02(-5.95%)
Jun 24, 2015
0.4100
0.4299
0.4010
0.4200
39,937
-0.01(-2.30%)
Jun 23, 2015
0.4250
0.4400
0.4051
0.4299
42,571
+0.00(+1.15%)
Jun 22, 2015
0.4250
0.4495
0.4250
0.4250
16,298
-0.03(-5.56%)
Jun 19, 2015
0.4425
0.4598
0.4251
0.4500
11,272
-0.01(-2.15%)
Jun 18, 2015
0.4600
0.4600
0.4300
0.4599
9,490
+0.00(+0.00%)
Jun 17, 2015
0.4200
0.4668
0.4200
0.4599
27,886
+0.01(+2.20%)
Jun 16, 2015
0.4351
0.4500
0.4200
0.4500
29,999
+0.00(+0.56%)
Jun 15, 2015
0.4679
0.4679
0.4450
0.4475
8,352
-0.02(-4.36%)
Jun 12, 2015
0.4575
0.4680
0.4450
0.4679
21,506
-0.00(-0.02%)
Jun 11, 2015
0.4500
0.4699
0.4450
0.4680
9,235
+0.02(+4.00%)
Jun 10, 2015
0.4500
0.4700
0.4500
0.4500
13,395
-0.03(-6.03%)
Jun 09, 2015
0.4898
0.4898
0.4500
0.4789
30,769
+0.02(+4.11%)
Jun 08, 2015
0.4666
0.5190
0.4570
0.4600
43,656
-0.01(-1.41%)
Jun 05, 2015
0.4900
0.4900
0.4666
0.4666
8,891
-0.03(-6.68%)
Jun 04, 2015
0.4901
0.5000
0.4900
0.5000
26,413
-0.00(-0.89%)
Jun 03, 2015
0.4900
0.5190
0.4900
0.5045
13,288
-0.01(-1.08%)
Jun 02, 2015
0.5090
0.5380
0.4801
0.5100
11,483
+0.01(+2.00%)
Jun 01, 2015
0.5250
0.5250
0.4801
0.5000
25,597
-0.02(-3.77%)
May 29, 2015
0.5000
0.5490
0.4800
0.5196
20,188
+0.01(+0.98%)
May 28, 2015
0.4571
0.5500
0.4571
0.5145
5,737
+0.06(+13.04%)
May 27, 2015
0.5100
0.5549
0.4552
0.4552
7,962
-0.07(-12.96%)
May 26, 2015
0.5101
0.5235
0.4600
0.5230
23,279
-0.03(-5.75%)
May 22, 2015
0.5549
0.5549
0.5549
0
-0.01(-2.31%)
May 21, 2015
0.5300
0.5700
0.5300
0.5680
8,099
+0.02(+3.27%)
May 20, 2015
0.5405
0.5500
0.5100
0.5500
19,691
+0.04(+7.82%)
May 19, 2015
0.5224
0.5400
0.5000
0.5101
15,707
-0.03(-5.54%)
May 18, 2015
0.5994
0.6000
0.5400
0.5400
31,897
-0.06(-9.85%)
May 15, 2015
0.6150
0.6400
0.5700
0.5990
77,653
+0.03(+5.09%)
May 14, 2015
0.5175
0.5700
0.5175
0.5700
33,087
+0.03(+5.56%)
May 13, 2015
0.5100
0.5500
0.4825
0.5400
32,645
+0.06(+12.50%)
May 12, 2015
0.4501
0.5100
0.4501
0.4800
24,432
-0.03(-5.88%)
May 11, 2015
0.4730
0.5210
0.4501
0.5100
43,817
-0.00(-0.10%)
May 08, 2015
0.5500
0.5700
0.4730
0.5105
72,573
-0.04(-7.18%)
May 07, 2015
0.5480
0.5650
0.5480
0.5500
19,556
+0.00(+0.00%)
May 06, 2015
0.5420
0.6000
0.5250
0.5500
69,379
+0.02(+4.74%)
May 05, 2015
0.4450
0.5825
0.4450
0.5251
133,763
+0.09(+19.34%)
May 04, 2015
0.4010
0.4750
0.4010
0.4400
124,849
+0.04(+9.73%)
May 01, 2015
0.4500
0.4500
0.4000
0.4010
36,779
-0.01(-3.40%)
Apr 30, 2015
0.4400
0.4550
0.4070
0.4151
19,632
-0.04(-8.75%)
Apr 29, 2015
0.4451
0.4550
0.4400
0.4549
25,564
-0.01(-1.62%)
Apr 28, 2015
0.4500
0.4625
0.4400
0.4624
32,722
+0.01(+2.76%)
Apr 27, 2015
0.4900
0.4900
0.4400
0.4500
42,129
-0.01(-2.13%)
Apr 24, 2015
0.4599
0.4599
0.4300
0.4598
37,686
-0.00(-0.02%)
Apr 23, 2015
0.4300
0.4750
0.4300
0.4599
17,155
+0.02(+4.52%)
Apr 22, 2015
0.4700
0.4700
0.4101
0.4400
52,565
-0.03(-6.36%)
Apr 21, 2015
0.4500
0.4700
0.4350
0.4699
63,827
+0.01(+3.27%)
Apr 20, 2015
0.4550
0.4700
0.4250
0.4550
53,764
+0.01(+2.80%)
Apr 17, 2015
0.4000
0.4849
0.4000
0.4426
36,266
+0.04(+10.62%)
Apr 16, 2015
0.4100
0.4700
0.4000
0.4001
89,359
-0.07(-14.87%)
Apr 15, 2015
0.4601
0.4915
0.4550
0.4700
38,633
+0.01(+1.51%)
Apr 14, 2015
0.4600
0.4850
0.4600
0.4630
14,534
-0.01(-1.49%)
Apr 13, 2015
0.4900
0.4900
0.4620
0.4700
32,182
-0.02(-4.08%)
Apr 10, 2015
0.5050
0.5100
0.4630
0.4900
185,212
-0.01(-2.00%)
Apr 09, 2015
0.5300
0.5300
0.5000
0.5000
25,595
-0.02(-3.38%)
Apr 08, 2015
0.5110
0.5300
0.5100
0.5175
24,397
-0.00(-0.48%)
Apr 07, 2015
0.5205
0.5205
0.5000
0.5200
66,066
+0.01(+2.10%)
Apr 06, 2015
0.5400
0.5400
0.5000
0.5093
46,967
-0.03(-4.82%)
Apr 02, 2015
0.5351
0.5351
0.5351
0
+0.01(+2.71%)
Apr 01, 2015
0.5350
0.5450
0.5200
0.5210
48,130
-0.01(-2.62%)
Mar 31, 2015
0.5300
0.5480
0.5100
0.5350
30,727
+0.01(+0.94%)
Mar 30, 2015
0.5152
0.5600
0.5100
0.5300
84,390
+0.00(+0.00%)
Mar 27, 2015
0.5200
0.5300
0.5152
0.5300
21,722
+0.02(+2.91%)
Mar 26, 2015
0.5101
0.5401
0.5101
0.5150
12,000
+0.01(+0.98%)
Mar 25, 2015
0.5700
0.5700
0.5100
0.5100
19,753
-0.04(-6.42%)
Mar 24, 2015
0.5800
0.5800
0.5140
0.5450
88,519
-0.01(-0.93%)
Mar 23, 2015
0.5600
0.5850
0.5500
0.5501
21,318
-0.03(-5.97%)
Mar 20, 2015
0.5790
0.5850
0.5501
0.5850
15,430
+0.01(+1.04%)
Mar 19, 2015
0.5850
0.5850
0.5500
0.5790
34,499
+0.00(+0.68%)
Mar 18, 2015
0.5990
0.5990
0.5500
0.5751
25,012
-0.00(-0.05%)
Mar 17, 2015
0.5779
0.5903
0.5751
0.5754
44,810
+0.01(+1.68%)
Mar 16, 2015
0.6300
0.6300
0.5600
0.5659
28,838
-0.06(-10.17%)
Mar 13, 2015
0.6104
0.6300
0.6100
0.6300
10,457
+0.02(+3.19%)
Mar 12, 2015
0.6850
0.6850
0.6101
0.6105
20,536
-0.07(-10.88%)
Mar 11, 2015
0.5999
0.6850
0.5801
0.6850
67,462
+0.11(+18.10%)
Mar 10, 2015
0.6450
0.7000
0.5800
0.5800
235,674
-0.04(-6.45%)
Mar 09, 2015
0.5900
0.6200
0.5700
0.6200
127,338
+0.03(+5.08%)
Mar 06, 2015
0.6000
0.6000
0.5675
0.5900
22,363
-0.01(-1.67%)
Mar 05, 2015
0.5900
0.6200
0.5800
0.6000
91,182
+0.01(+1.69%)
Mar 04, 2015
0.5900
0.5400
0.5900
55,929
+0.05(+9.26%)
Mar 03, 2015
0.5400
0.5700
0.5300
0.5400
90,201
-0.02(-3.23%)
Mar 02, 2015
0.5800
0.5950
0.5300
0.5580
153,112
-0.04(-6.22%)
Feb 27, 2015
0.6005
0.6050
0.5750
0.5950
46,424
-0.01(-0.92%)
Feb 26, 2015
0.6180
0.6180
0.6000
0.6005
47,942
-0.01(-0.91%)
Feb 25, 2015
0.6161
0.6500
0.6060
0.6060
45,524
-0.01(-2.26%)
Feb 24, 2015
0.6300
0.6300
0.6000
0.6200
65,008
-0.02(-3.13%)
Feb 23, 2015
0.6700
0.6800
0.6200
0.6400
108,008
-0.03(-4.48%)
Feb 20, 2015
0.6501
0.6800
0.6500
0.6700
67,596
-0.01(-1.47%)
Feb 19, 2015
0.6900
0.7150
0.6600
0.6800
74,626
+0.00(+0.00%)
Feb 18, 2015
0.6600
0.6800
0.6000
0.6800
110,167
+0.02(+3.03%)
Feb 17, 2015
0.6650
0.7000
0.6501
0.6600
36,696
+0.00(+0.00%)
Feb 13, 2015
0.6600
0.6600
0.6600
0
+0.01(+1.54%)
Feb 12, 2015
0.6850
0.6950
0.6500
0.6500
28,038
-0.04(-5.11%)
Feb 11, 2015
0.6700
0.7000
0.6500
0.6850
46,809
+0.02(+2.24%)
Feb 10, 2015
0.7000
0.7050
0.6401
0.6700
71,072
-0.03(-4.29%)
Feb 09, 2015
0.6969
0.7050
0.6800
0.7000
39,995
-0.01(-0.71%)
Feb 06, 2015
0.7400
0.7400
0.7000
0.7050
70,437
-0.03(-3.42%)
Feb 05, 2015
0.7200
0.7700
0.6901
0.7300
37,896
+0.01(+1.39%)
Feb 04, 2015
0.6750
0.7500
0.6750
0.7200
12,393
-0.03(-4.00%)
Feb 03, 2015
0.8100
0.8290
0.7001
0.7500
93,979
-0.06(-7.41%)
Feb 02, 2015
0.7450
0.8200
0.7251
0.8100
144,023
+0.10(+14.08%)
Jan 30, 2015
0.7950
0.7950
0.7050
0.7100
40,726
-0.09(-10.69%)
Jan 29, 2015
0.7600
0.8000
0.7500
0.7950
46,179
+0.05(+6.00%)
Jan 28, 2015
0.8000
0.8000
0.6800
0.7500
162,386
-0.03(-3.85%)
Jan 27, 2015
0.7600
0.8300
0.7600
0.7800
123,731
+0.02(+2.63%)
Jan 26, 2015
0.7660
0.8000
0.7501
0.7600
22,948
-0.00(-0.26%)
Jan 23, 2015
0.8000
0.8000
0.7500
0.7620
29,832
-0.01(-1.42%)
Jan 22, 2015
0.8550
0.8550
0.7600
0.7730
11,652
-0.01(-0.90%)
Jan 21, 2015
0.8600
0.8600
0.7550
0.7800
71,284
-0.05(-6.02%)
Jan 20, 2015
0.8350
0.8900
0.8100
0.8300
90,529
+0.02(+2.47%)
Jan 16, 2015
0.8100
0.8100
0.8100
0
+0.07(+9.46%)
Jan 15, 2015
0.8085
0.8085
0.7210
0.7400
127,038
-0.06(-7.50%)
Jan 14, 2015
0.8760
0.8760
0.7800
0.8000
121,551
-0.06(-6.98%)
Jan 13, 2015
0.8600
0
-0.03(-3.37%)
Jan 12, 2015
0.8800
0.9500
0.8050
0.8900
158,637
+0.01(+1.14%)
Jan 09, 2015
0.8900
0.9000
0.8700
0.8800
80,311
-0.01(-1.12%)
Jan 08, 2015
0.8980
0.9100
0.8800
0.8900
53,438
-0.02(-2.20%)
Jan 07, 2015
0.8850
0.9300
0.8600
0.9100
95,548
+0.05(+5.81%)
Jan 06, 2015
0.9100
0.9400
0.8510
0.8600
169,242
-0.06(-6.52%)
Jan 05, 2015
0.8501
0.9650
0.8501
0.9200
151,993
+0.07(+8.21%)
Jan 02, 2015
0.9050
0.9050
0.8251
0.8502
57,479
-0.04(-4.47%)
Dec 31, 2014
0.8900
0.8900
0.8900
0
+0.03(+2.89%)
Dec 30, 2014
0.8450
0.9000
0.7601
0.8650
138,139
+0.02(+2.37%)
Dec 29, 2014
0.9010
0.9200
0.7901
0.8450
60,597
-0.06(-6.22%)
Dec 26, 2014
1.000
1.010
0.8900
0.9010
91,479
+0.01(+1.24%)
Dec 24, 2014
0.8900
0.8900
0.8900
0
+0.11(+14.10%)
Dec 23, 2014
0.6850
0.7980
0.6850
0.7800
68,948
+0.08(+11.43%)
Dec 22, 2014
0.6900
0.7390
0.6700
0.7000
110,659
+0.00(+0.00%)
Dec 19, 2014
0.6900
0.7500
0.6550
0.7000
169,756
+0.01(+1.45%)
Dec 18, 2014
0.5170
0.6900
0.5100
0.6900
315,344
+0.17(+31.93%)
Dec 17, 2014
0.5800
0.5900
0.5200
0.5230
201,319
-0.06(-9.83%)
Dec 16, 2014
0.5800
130,425
-0.04(-6.60%)
Dec 15, 2014
0.6900
0.7150
0.6010
0.6210
89,659
-0.06(-8.68%)
Dec 12, 2014
0.7500
0.8145
0.6240
0.6800
214,677
-0.07(-9.33%)
Dec 11, 2014
0.7450
0.8700
0.7300
0.7500
88,515
+0.02(+2.74%)
Dec 10, 2014
0.7679
0.7680
0.7300
0.7300
95,512
-0.03(-3.96%)
Dec 09, 2014
0.7700
0.8500
0.7500
0.7601
64,631
-0.02(-2.55%)
Dec 08, 2014
0.7510
0.8000
0.7500
0.7800
53,725
+0.02(+2.63%)
Dec 05, 2014
0.7400
0.8000
0.7400
0.7600
68,308
-0.02(-2.25%)
Dec 04, 2014
0.7700
0.8100
0.7500
0.7775
60,126
-0.02(-2.81%)
Dec 03, 2014
0.7650
0.8600
0.7650
0.8000
188,827
-0.06(-7.19%)
Dec 02, 2014
0.9200
0.9200
0.8600
0.8620
141,458
-0.07(-7.31%)
Dec 01, 2014
0.9900
0.9900
0.9000
0.9300
144,781
-0.01(-0.53%)
Nov 28, 2014
0.9500
1.000
0.9320
0.9350
32,879
-0.01(-1.58%)
Nov 26, 2014
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
Nov 25, 2014
0.9500
1.010
0.9310
0.9500
51,693
+0.00(+0.00%)
Nov 24, 2014
0.9900
0.9900
0.9500
0.9500
23,716
+0.01(+1.06%)
Nov 21, 2014
0.9800
1.000
0.9300
0.9400
78,897
-0.04(-4.08%)
Nov 20, 2014
1.100
1.100
0.9200
0.9800
139,858
-0.01(-1.01%)
Nov 19, 2014
0.9600
0.9900
0.9510
0.9900
82,512
+0.01(+1.02%)
Nov 18, 2014
1.020
1.020
0.9510
0.9800
66,862
-0.04(-3.92%)
Nov 17, 2014
1.050
0.9501
1.020
81,365
+0.04(+4.08%)
Nov 14, 2014
1.030
1.090
0.9800
0.9800
58,914
-0.04(-3.92%)
Nov 13, 2014
1.030
1.100
0.9500
1.020
51,955
-0.01(-0.97%)
Nov 12, 2014
0.9850
1.080
0.9600
1.030
25,939
+0.04(+4.04%)
Nov 11, 2014
1.060
1.090
0.9500
0.9900
152,358
-0.07(-6.60%)
Nov 10, 2014
1.100
1.180
1.010
1.060
181,971
-0.10(-8.62%)
Nov 07, 2014
1.230
1.280
1.120
1.160
94,433
-0.08(-6.45%)
Nov 06, 2014
1.340
1.340
1.220
1.240
72,053
-0.10(-7.46%)
Nov 05, 2014
1.380
1.380
1.210
1.340
212,713
+0.02(+1.52%)
Nov 04, 2014
1.380
1.420
1.190
1.320
247,561
-0.04(-2.94%)
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.