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
Cannabix Technologies Inc
(OP:
BLOZF
)
0.5250
+0.0010 (+0.19%)
Streaming Delayed Price
Updated: 9:45 AM EDT, May 20, 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 (%)
Aug 31, 2023
0.1959
0.1959
0.1841
0.1900
36,037
+0.00(+0.85%)
Aug 30, 2023
0.1985
0.2011
0.1879
0.1884
42,096
-0.01(-5.80%)
Aug 29, 2023
0.1700
0.2012
0.1700
0.2000
52,511
+0.02(+9.89%)
Aug 28, 2023
0.1984
0.1984
0.1800
0.1820
73,747
-0.01(-5.99%)
Aug 25, 2023
0.1960
0.1960
0.1909
0.1936
66,880
-0.00(-0.72%)
Aug 24, 2023
0.1844
0.2011
0.1810
0.1950
92,223
+0.00(+0.05%)
Aug 23, 2023
0.1980
0.2033
0.1904
0.1949
32,633
-0.01(-3.03%)
Aug 22, 2023
0.1910
0.2038
0.1900
0.2010
55,458
+0.00(+1.82%)
Aug 21, 2023
0.1883
0.2027
0.1883
0.1974
73,873
-0.00(-0.80%)
Aug 18, 2023
0.1997
0.2047
0.1937
0.1990
35,729
+0.00(+1.17%)
Aug 17, 2023
0.2028
0.2091
0.1943
0.1967
40,991
-0.00(-0.76%)
Aug 16, 2023
0.1950
0.2200
0.1950
0.1982
32,919
-0.01(-3.79%)
Aug 15, 2023
0.2000
0.2092
0.2000
0.2060
28,690
+0.01(+2.95%)
Aug 14, 2023
0.2000
0.2086
0.2000
0.2001
59,898
-0.01(-4.26%)
Aug 11, 2023
0.2100
0.2123
0.2000
0.2090
41,480
-0.01(-2.34%)
Aug 10, 2023
0.2179
0.2199
0.2100
0.2140
131,340
-0.00(-1.79%)
Aug 09, 2023
0.2116
0.2199
0.2052
0.2179
71,373
+0.00(+0.32%)
Aug 08, 2023
0.2130
0.2202
0.2118
0.2172
95,194
+0.00(+1.92%)
Aug 07, 2023
0.2000
0.2210
0.2000
0.2131
291,958
+0.01(+3.95%)
Aug 04, 2023
0.2008
0.2120
0.1866
0.2050
268,571
+0.01(+3.02%)
Aug 03, 2023
0.1960
0.2023
0.1890
0.1990
69,431
+0.00(+1.79%)
Aug 02, 2023
0.1958
0.2024
0.1873
0.1955
55,345
-0.00(-0.36%)
Aug 01, 2023
0.2000
0.2030
0.1940
0.1962
68,700
-0.00(-0.15%)
Jul 31, 2023
0.2033
0.2085
0.1965
0.1965
94,313
-0.01(-3.91%)
Jul 28, 2023
0.2048
0.2050
0.2000
0.2045
43,275
+0.00(+0.05%)
Jul 27, 2023
0.2050
0.2086
0.2001
0.2044
32,783
-0.01(-2.57%)
Jul 26, 2023
0.2049
0.2100
0.2049
0.2098
20,795
+0.01(+4.53%)
Jul 25, 2023
0.2000
0.2128
0.2000
0.2007
23,188
-0.00(-1.33%)
Jul 24, 2023
0.2052
0.2096
0.2001
0.2034
28,382
-0.00(-1.02%)
Jul 21, 2023
0.2030
0.2084
0.2001
0.2055
22,737
-0.00(-0.53%)
Jul 20, 2023
0.2030
0.2110
0.2030
0.2066
54,374
-0.00(-1.62%)
Jul 19, 2023
0.2086
0.2173
0.2042
0.2100
45,133
+0.00(+0.43%)
Jul 18, 2023
0.2150
0.2200
0.2062
0.2091
42,569
-0.01(-3.86%)
Jul 17, 2023
0.2245
0.2245
0.2118
0.2175
47,014
+0.01(+3.57%)
Jul 14, 2023
0.2222
0.2290
0.2061
0.2100
25,606
-0.01(-6.08%)
Jul 13, 2023
0.2130
0.2297
0.2055
0.2236
63,443
+0.02(+8.02%)
Jul 12, 2023
0.2050
0.2122
0.2027
0.2070
110,977
+0.00(+1.97%)
Jul 11, 2023
0.2000
0.2100
0.2000
0.2030
79,498
-0.00(-2.40%)
Jul 10, 2023
0.2000
0.2100
0.2000
0.2080
22,278
+0.00(+1.71%)
Jul 07, 2023
0.2100
0.2100
0.2000
0.2045
47,904
-0.01(-2.62%)
Jul 06, 2023
0.2000
0.2111
0.2000
0.2100
38,777
+0.00(+1.25%)
Jul 05, 2023
0.2100
0.2122
0.2073
0.2074
37,814
-0.00(-1.75%)
Jul 03, 2023
0.2000
0.2187
0.2000
0.2111
35,549
+0.00(+0.76%)
Jun 30, 2023
0.2123
0.2161
0.2048
0.2095
32,371
+0.01(+4.75%)
Jun 29, 2023
0.2000
0.2116
0.2000
0.2000
68,159
-0.01(-4.35%)
Jun 28, 2023
0.2002
0.2091
0.2002
0.2091
26,071
+0.00(+1.01%)
Jun 27, 2023
0.2000
0.2100
0.2000
0.2070
26,602
+0.01(+3.50%)
Jun 26, 2023
0.2030
0.2127
0.2000
0.2000
32,600
-0.00(-0.05%)
Jun 23, 2023
0.2000
0.2069
0.2000
0.2001
15,679
-0.01(-2.44%)
Jun 22, 2023
0.2100
0.2108
0.2015
0.2051
22,464
-0.00(-2.33%)
Jun 21, 2023
0.2080
0.2100
0.2060
0.2100
60,483
+0.00(+1.25%)
Jun 20, 2023
0.2060
0.2130
0.2060
0.2074
43,836
-0.00(-2.26%)
Jun 16, 2023
0.2100
0.2143
0.2060
0.2122
35,629
+0.01(+2.96%)
Jun 15, 2023
0.2094
0.2094
0.2015
0.2061
18,829
+0.00(+0.39%)
Jun 14, 2023
0.1999
0.2111
0.1999
0.2053
60,803
-0.00(-0.73%)
Jun 13, 2023
0.2125
0.2185
0.2015
0.2068
40,469
-0.00(-1.52%)
Jun 12, 2023
0.2172
0.2245
0.2014
0.2100
31,625
-0.00(-0.28%)
Jun 09, 2023
0.2100
0.2184
0.2000
0.2106
97,174
-0.01(-5.73%)
Jun 08, 2023
0.2315
0.2315
0.2128
0.2234
21,600
-0.00(-2.02%)
Jun 07, 2023
0.2253
0.2327
0.2137
0.2280
24,795
+0.00(+0.88%)
Jun 06, 2023
0.2100
0.2293
0.2100
0.2260
6,700
-0.00(-0.13%)
Jun 05, 2023
0.2165
0.2290
0.2040
0.2263
45,072
+0.00(+2.07%)
Jun 02, 2023
0.2190
0.2260
0.2129
0.2217
31,434
+0.00(+0.77%)
Jun 01, 2023
0.2200
0.2240
0.2139
0.2200
35,504
-0.00(-1.35%)
May 31, 2023
0.2256
0.2355
0.2188
0.2230
26,359
-0.01(-4.66%)
May 30, 2023
0.2190
0.2350
0.2150
0.2339
31,843
+0.01(+3.45%)
May 26, 2023
0.2378
0.2378
0.2216
0.2261
11,128
+0.00(+2.08%)
May 25, 2023
0.2275
0.2358
0.2215
0.2215
46,730
-0.01(-4.65%)
May 24, 2023
0.2300
0.2360
0.2300
0.2323
37,198
+0.00(+0.43%)
May 23, 2023
0.2486
0.2486
0.2216
0.2313
66,977
-0.02(-7.03%)
May 22, 2023
0.2558
0.2558
0.2200
0.2488
86,942
+0.01(+4.71%)
May 19, 2023
0.2510
0.2510
0.2233
0.2376
43,733
+0.00(+1.93%)
May 18, 2023
0.2332
0.2489
0.2331
0.2331
19,508
-0.02(-6.72%)
May 17, 2023
0.2596
0.2596
0.2331
0.2499
19,028
+0.01(+4.26%)
May 16, 2023
0.2495
0.2504
0.2307
0.2397
35,172
-0.01(-2.44%)
May 15, 2023
0.2499
0.2499
0.2400
0.2457
45,138
-0.01(-2.27%)
May 12, 2023
0.2322
0.2514
0.2250
0.2514
54,335
+0.03(+12.99%)
May 11, 2023
0.2625
0.2650
0.2200
0.2225
195,935
-0.03(-12.78%)
May 10, 2023
0.2600
0.2600
0.2500
0.2551
43,888
+0.00(+0.87%)
May 09, 2023
0.2600
0.2600
0.2500
0.2529
7,816
-0.00(-1.82%)
May 08, 2023
0.2660
0.2677
0.2300
0.2576
47,871
-0.00(-0.92%)
May 05, 2023
0.2353
0.2607
0.2353
0.2600
29,263
+0.02(+9.43%)
May 04, 2023
0.2500
0.2500
0.2351
0.2376
25,273
-0.00(-1.57%)
May 03, 2023
0.2252
0.2500
0.2252
0.2414
49,682
-0.00(-0.04%)
May 02, 2023
0.2410
0.2500
0.2352
0.2415
69,792
-0.01(-2.15%)
May 01, 2023
0.2376
0.2500
0.2252
0.2468
19,000
+0.00(+0.53%)
Apr 28, 2023
0.2311
0.2500
0.2311
0.2455
75,755
+0.01(+4.74%)
Apr 27, 2023
0.2455
0.2508
0.2309
0.2344
214,542
-0.01(-4.52%)
Apr 26, 2023
0.2376
0.2455
0.2332
0.2455
31,206
+0.00(+0.20%)
Apr 25, 2023
0.2508
0.2508
0.2403
0.2450
117,722
-0.01(-2.00%)
Apr 24, 2023
0.2500
0.2520
0.2407
0.2500
57,984
+0.00(+0.00%)
Apr 21, 2023
0.2488
0.2536
0.2401
0.2500
99,859
+0.00(+1.09%)
Apr 20, 2023
0.2376
0.2540
0.2376
0.2473
17,512
+0.00(+1.56%)
Apr 19, 2023
0.2500
0.2549
0.2435
0.2435
63,559
-0.01(-2.60%)
Apr 18, 2023
0.2430
0.2633
0.2360
0.2500
44,735
+0.00(+0.40%)
Apr 17, 2023
0.2600
0.2700
0.2445
0.2490
131,862
-0.02(-7.78%)
Apr 14, 2023
0.2640
0.2781
0.2632
0.2700
20,739
-0.01(-4.53%)
Apr 13, 2023
0.2795
0.2855
0.2756
0.2828
41,906
-0.00(-1.19%)
Apr 12, 2023
0.2770
0.2912
0.2770
0.2862
12,967
-0.01(-1.75%)
Apr 11, 2023
0.2674
0.2913
0.2674
0.2913
35,778
+0.01(+2.86%)
Apr 10, 2023
0.2550
0.2842
0.2499
0.2832
38,970
+0.03(+11.85%)
Apr 06, 2023
0.2685
0.2685
0.2444
0.2532
35,832
-0.02(-5.70%)
Apr 05, 2023
0.2560
0.2685
0.2416
0.2685
42,050
+0.01(+3.83%)
Apr 04, 2023
0.2700
0.2849
0.2510
0.2586
53,780
-0.01(-2.96%)
Apr 03, 2023
0.2889
0.2889
0.2630
0.2665
20,437
-0.00(-1.19%)
Mar 31, 2023
0.2736
0.2890
0.2650
0.2697
16,536
-0.01(-4.09%)
Mar 30, 2023
0.2874
0.3029
0.2797
0.2812
16,467
-0.02(-7.01%)
Mar 29, 2023
0.2646
0.3030
0.2540
0.3024
22,629
+0.03(+10.49%)
Mar 28, 2023
0.2583
0.2800
0.2505
0.2737
21,059
+0.01(+2.93%)
Mar 27, 2023
0.2500
0.2707
0.2500
0.2659
27,699
+0.02(+6.15%)
Mar 24, 2023
0.2690
0.2722
0.2500
0.2505
21,045
+0.00(+0.16%)
Mar 23, 2023
0.2460
0.2711
0.2460
0.2501
19,980
+0.00(+1.42%)
Mar 22, 2023
0.2745
0.2745
0.2460
0.2466
44,412
-0.00(-1.36%)
Mar 21, 2023
0.2346
0.2637
0.2346
0.2500
76,394
+0.02(+6.61%)
Mar 20, 2023
0.2440
0.2636
0.2278
0.2345
203,734
-0.00(-1.47%)
Mar 17, 2023
0.2600
0.2600
0.2294
0.2380
190,134
-0.01(-4.46%)
Mar 16, 2023
0.2500
0.2560
0.2430
0.2491
63,041
+0.00(+1.22%)
Mar 15, 2023
0.2630
0.2764
0.2410
0.2461
92,119
-0.01(-4.98%)
Mar 14, 2023
0.2615
0.2686
0.2515
0.2590
29,741
-0.00(-0.96%)
Mar 13, 2023
0.2669
0.2687
0.2456
0.2615
112,941
-0.01(-3.15%)
Mar 10, 2023
0.2717
0.2828
0.2664
0.2700
73,404
-0.01(-1.82%)
Mar 09, 2023
0.3000
0.3000
0.2750
0.2750
71,456
-0.01(-2.17%)
Mar 08, 2023
0.3000
0.3000
0.2768
0.2811
67,768
-0.02(-6.27%)
Mar 07, 2023
0.2850
0.3074
0.2850
0.2999
43,087
-0.01(-1.99%)
Mar 06, 2023
0.3075
0.3104
0.2937
0.3060
68,796
-0.00(-1.29%)
Mar 03, 2023
0.3016
0.3125
0.3001
0.3100
52,050
-0.01(-2.05%)
Mar 02, 2023
0.3060
0.3165
0.2850
0.3165
65,925
+0.02(+7.32%)
Mar 01, 2023
0.2975
0.3100
0.2881
0.2949
141,125
-0.01(-4.22%)
Feb 28, 2023
0.3000
0.3107
0.2936
0.3079
39,040
+0.00(+0.36%)
Feb 27, 2023
0.3300
0.3300
0.3047
0.3068
41,773
-0.01(-2.45%)
Feb 24, 2023
0.3040
0.3155
0.3040
0.3145
33,123
+0.01(+1.65%)
Feb 23, 2023
0.3040
0.3181
0.3040
0.3094
39,724
-0.00(-0.90%)
Feb 22, 2023
0.3179
0.3179
0.3091
0.3122
31,731
+0.00(+0.42%)
Feb 21, 2023
0.3040
0.3253
0.3040
0.3109
51,437
-0.01(-2.93%)
Feb 17, 2023
0.2970
0.3255
0.2970
0.3203
77,952
+0.02(+6.55%)
Feb 16, 2023
0.3100
0.3160
0.2981
0.3006
32,954
-0.01(-4.51%)
Feb 15, 2023
0.3258
0.3258
0.2985
0.3148
90,418
-0.00(-0.25%)
Feb 14, 2023
0.3365
0.3365
0.3103
0.3156
19,232
+0.01(+3.82%)
Feb 13, 2023
0.3100
0.3150
0.3000
0.3040
44,792
-0.01(-3.40%)
Feb 10, 2023
0.3230
0.3360
0.3050
0.3147
86,359
+0.01(+3.15%)
Feb 09, 2023
0.3174
0.3220
0.3015
0.3051
35,238
-0.01(-3.75%)
Feb 08, 2023
0.3181
0.3196
0.3050
0.3170
35,149
+0.01(+3.29%)
Feb 07, 2023
0.3370
0.3370
0.3050
0.3069
8,850
+0.00(+0.49%)
Feb 06, 2023
0.3361
0.3361
0.3050
0.3054
23,451
+0.00(+0.03%)
Feb 03, 2023
0.3000
0.3273
0.2983
0.3053
176,131
-0.00(-0.46%)
Feb 02, 2023
0.3027
0.3200
0.3005
0.3067
29,257
-0.00(-0.42%)
Feb 01, 2023
0.3000
0.3185
0.3000
0.3080
30,733
-0.00(-0.36%)
Jan 31, 2023
0.3165
0.3233
0.3033
0.3091
28,262
-0.01(-3.10%)
Jan 30, 2023
0.3153
0.3286
0.3112
0.3190
8,876
-0.01(-3.33%)
Jan 27, 2023
0.3376
0.3413
0.2900
0.3300
88,757
+0.00(+0.00%)
Jan 26, 2023
0.2994
0.3391
0.2994
0.3300
51,373
+0.00(+1.26%)
Jan 25, 2023
0.3294
0.3294
0.3100
0.3259
17,276
-0.00(-0.88%)
Jan 24, 2023
0.3279
0.3342
0.3056
0.3288
107,976
+0.02(+4.85%)
Jan 23, 2023
0.3366
0.3399
0.3000
0.3136
83,967
-0.02(-6.42%)
Jan 20, 2023
0.3300
0.3460
0.3092
0.3351
62,455
+0.02(+6.28%)
Jan 19, 2023
0.3110
0.3268
0.3109
0.3153
34,356
-0.00(-1.00%)
Jan 18, 2023
0.2820
0.3543
0.2820
0.3185
82,373
+0.00(+0.03%)
Jan 17, 2023
0.3300
0.3300
0.3099
0.3184
38,882
-0.01(-1.61%)
Jan 13, 2023
0.3100
0.3236
0.3100
0.3236
69,449
-0.00(-0.37%)
Jan 12, 2023
0.3390
0.3390
0.3100
0.3248
36,778
-0.01(-3.04%)
Jan 11, 2023
0.3500
0.3613
0.3125
0.3350
26,828
+0.01(+3.33%)
Jan 10, 2023
0.3393
0.3769
0.3242
0.3242
58,267
-0.04(-9.94%)
Jan 09, 2023
0.3920
0.3920
0.3465
0.3600
47,335
-0.00(-0.99%)
Jan 06, 2023
0.3600
0.3680
0.3200
0.3636
187,400
+0.01(+2.86%)
Jan 05, 2023
0.3229
0.3600
0.3165
0.3535
156,243
+0.05(+16.24%)
Jan 04, 2023
0.3078
0.3143
0.2900
0.3041
128,671
+0.03(+12.63%)
Jan 03, 2023
0.2830
0.2830
0.2411
0.2700
74,769
+0.03(+13.16%)
Dec 30, 2022
0.2485
0.2872
0.2383
0.2386
259,611
-0.03(-12.60%)
Dec 29, 2022
0.2610
0.2978
0.2470
0.2730
46,722
-0.00(-0.66%)
Dec 28, 2022
0.2800
0.3000
0.2684
0.2748
80,983
-0.02(-6.31%)
Dec 27, 2022
0.2754
0.2933
0.2754
0.2933
70,065
+0.01(+3.71%)
Dec 23, 2022
0.2675
0.2900
0.2675
0.2828
58,399
-0.01(-3.97%)
Dec 22, 2022
0.2770
0.3144
0.2770
0.2945
45,295
-0.01(-3.41%)
Dec 21, 2022
0.3090
0.3090
0.2900
0.3049
29,829
-0.01(-4.39%)
Dec 20, 2022
0.3095
0.3400
0.3095
0.3189
58,065
+0.01(+2.87%)
Dec 19, 2022
0.3133
0.3173
0.2870
0.3100
39,708
-0.00(-0.32%)
Dec 16, 2022
0.2916
0.3120
0.2900
0.3110
53,219
+0.00(+1.20%)
Dec 15, 2022
0.2735
0.3120
0.2670
0.3073
39,207
+0.01(+1.96%)
Dec 14, 2022
0.2890
0.3554
0.2890
0.3014
70,695
-0.02(-6.77%)
Dec 13, 2022
0.3100
0.3581
0.3064
0.3233
112,163
-0.03(-7.63%)
Dec 12, 2022
0.3470
0.3602
0.3240
0.3500
123,009
-0.01(-2.80%)
Dec 09, 2022
0.3600
0.3800
0.3511
0.3601
65,230
-0.02(-6.25%)
Dec 08, 2022
0.3570
0.3897
0.3570
0.3841
45,287
+0.00(+0.13%)
Dec 07, 2022
0.4000
0.4000
0.3750
0.3836
53,461
-0.01(-1.64%)
Dec 06, 2022
0.3957
0.4044
0.3800
0.3900
70,917
-0.01(-2.50%)
Dec 05, 2022
0.4015
0.4250
0.3998
0.4000
21,972
-0.02(-4.88%)
Dec 02, 2022
0.3898
0.4301
0.3898
0.4205
25,379
+0.01(+2.76%)
Dec 01, 2022
0.4000
0.4244
0.3900
0.4092
12,557
+0.01(+2.30%)
Nov 30, 2022
0.3665
0.4350
0.3665
0.4000
40,483
-0.02(-5.48%)
Nov 29, 2022
0.3716
0.4232
0.3716
0.4232
38,672
+0.03(+6.73%)
Nov 28, 2022
0.4210
0.4387
0.3965
0.3965
111,578
-0.02(-5.82%)
Nov 25, 2022
0.4308
0.4407
0.4210
0.4210
38,876
+0.00(+0.00%)
Nov 23, 2022
0.4096
0.4403
0.4096
0.4210
52,190
-0.01(-2.09%)
Nov 22, 2022
0.4490
0.4500
0.4100
0.4300
72,098
+0.02(+4.88%)
Nov 21, 2022
0.4500
0.4500
0.3791
0.4100
42,255
-0.02(-4.38%)
Nov 18, 2022
0.4404
0.4404
0.4191
0.4288
87,776
+0.00(+0.63%)
Nov 17, 2022
0.4223
0.4363
0.4056
0.4261
44,739
+0.01(+1.45%)
Nov 16, 2022
0.4024
0.4420
0.3970
0.4200
22,277
-0.01(-2.30%)
Nov 15, 2022
0.4213
0.4456
0.4054
0.4299
89,865
+0.01(+2.36%)
Nov 14, 2022
0.3870
0.4700
0.3870
0.4200
50,634
-0.03(-6.67%)
Nov 11, 2022
0.4153
0.4748
0.4153
0.4500
88,575
+0.02(+3.45%)
Nov 10, 2022
0.4788
0.5000
0.4296
0.4350
114,384
-0.04(-8.38%)
Nov 09, 2022
0.5290
0.5290
0.4560
0.4748
245,597
-0.01(-1.60%)
Nov 08, 2022
0.4638
0.4919
0.4386
0.4825
230,978
+0.04(+10.16%)
Nov 07, 2022
0.4299
0.4380
0.3800
0.4380
215,299
+0.07(+18.38%)
Nov 04, 2022
0.4480
0.4480
0.3689
0.3700
74,664
-0.03(-8.14%)
Nov 03, 2022
0.4180
0.4186
0.3651
0.4028
63,494
+0.00(+0.45%)
Nov 02, 2022
0.3423
0.4085
0.3423
0.4010
5,249
+0.01(+2.82%)
Nov 01, 2022
0.3690
0.4300
0.3690
0.3900
62,031
-0.03(-7.14%)
Oct 31, 2022
0.3765
0.4376
0.3650
0.4200
85,299
+0.03(+7.69%)
Oct 28, 2022
0.3750
0.4043
0.3750
0.3900
47,072
+0.02(+5.26%)
Oct 27, 2022
0.3820
0.3912
0.3600
0.3705
44,507
-0.00(-1.20%)
Oct 26, 2022
0.3380
0.4052
0.3380
0.3750
38,471
-0.01(-1.32%)
Oct 25, 2022
0.3620
0.3999
0.3600
0.3800
41,914
+0.02(+4.97%)
Oct 24, 2022
0.3705
0.3850
0.3550
0.3620
82,601
-0.00(-0.90%)
Oct 21, 2022
0.3834
0.3889
0.3350
0.3653
317,318
+0.03(+7.73%)
Oct 20, 2022
0.3820
0.4305
0.3391
0.3391
144,568
-0.02(-5.41%)
Oct 19, 2022
0.3540
0.3900
0.3322
0.3585
94,364
+0.00(+1.27%)
Oct 18, 2022
0.4960
0.5100
0.3500
0.3540
553,202
-0.12(-25.79%)
Oct 17, 2022
0.4171
0.5358
0.4171
0.4770
569,592
+0.06(+13.57%)
Oct 14, 2022
0.3500
0.4687
0.3201
0.4200
507,838
+0.08(+23.53%)
Oct 13, 2022
0.2500
0.3454
0.2500
0.3400
297,171
+0.05(+15.29%)
Oct 12, 2022
0.2355
0.3023
0.2300
0.2949
195,407
+0.07(+29.06%)
Oct 11, 2022
0.2050
0.2377
0.2050
0.2285
81,469
+0.02(+8.81%)
Oct 10, 2022
0.2000
0.2300
0.2000
0.2100
26,680
-0.01(-3.05%)
Oct 07, 2022
0.2207
0.2300
0.2011
0.2166
45,606
-0.00(-0.28%)
Oct 06, 2022
0.2079
0.2173
0.2009
0.2172
51,108
+0.00(+1.21%)
Oct 05, 2022
0.1990
0.2384
0.1900
0.2146
108,248
+0.02(+8.00%)
Oct 04, 2022
0.1790
0.2210
0.1790
0.1987
62,440
-0.00(-2.02%)
Oct 03, 2022
0.1975
0.2050
0.1750
0.2028
37,066
+0.00(+0.85%)
Sep 30, 2022
0.2280
0.2280
0.1900
0.2011
106,406
-0.02(-8.59%)
Sep 29, 2022
0.2243
0.2283
0.2200
0.2200
36,515
+0.00(+1.99%)
Sep 28, 2022
0.2020
0.2300
0.2020
0.2157
101,790
+0.02(+9.22%)
Sep 27, 2022
0.2040
0.2189
0.1808
0.1975
313,230
-0.01(-4.03%)
Sep 26, 2022
0.2237
0.2237
0.1947
0.2058
112,160
-0.01(-4.59%)
Sep 23, 2022
0.1998
0.2389
0.1998
0.2157
84,607
-0.01(-6.22%)
Sep 22, 2022
0.2550
0.2550
0.2292
0.2300
68,927
-0.02(-6.54%)
Sep 21, 2022
0.2309
0.2600
0.2119
0.2461
227,659
-0.00(-1.56%)
Sep 20, 2022
0.2495
0.2597
0.2420
0.2500
111,690
-0.01(-3.47%)
Sep 19, 2022
0.2500
0.2600
0.2400
0.2590
56,938
+0.01(+3.60%)
Sep 16, 2022
0.2500
0.2612
0.2500
0.2500
32,635
+0.00(+0.00%)
Sep 15, 2022
0.2450
0.2628
0.2400
0.2500
39,658
-0.00(-1.26%)
Sep 14, 2022
0.2378
0.2646
0.2359
0.2532
200,168
-0.01(-3.40%)
Sep 13, 2022
0.2600
0.2650
0.2573
0.2621
29,068
+0.00(+0.81%)
Sep 12, 2022
0.2550
0.2800
0.2350
0.2600
88,001
-0.00(-0.38%)
Sep 09, 2022
0.2722
0.2844
0.2550
0.2610
30,631
-0.01(-3.30%)
Sep 08, 2022
0.2500
0.2748
0.2446
0.2699
23,586
+0.01(+3.81%)
Sep 07, 2022
0.2610
0.2697
0.2411
0.2600
47,231
-0.01(-2.62%)
Sep 06, 2022
0.2600
0.2765
0.2536
0.2670
68,854
-0.00(-1.62%)
Sep 02, 2022
0.2600
0.2809
0.2585
0.2714
35,399
-0.01(-1.99%)
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.