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
)
0.5860
+0.0260 (+4.64%)
Streaming Delayed Price
Updated: 3:47 PM EDT, May 28, 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 (%)
Sep 30, 2016
0.2280
0.2730
0.2280
0.2541
398,739
+0.03(+15.50%)
Sep 29, 2016
0.2200
0.2271
0.2124
0.2200
43,348
+0.01(+6.33%)
Sep 28, 2016
0.2034
0.2245
0.2034
0.2069
194,300
+0.00(+0.00%)
Sep 27, 2016
0.2180
0.2250
0.2000
0.2069
101,786
-0.02(-8.04%)
Sep 26, 2016
0.2110
0.2354
0.2100
0.2250
155,431
+0.00(+1.58%)
Sep 23, 2016
0.1950
0.2296
0.1950
0.2215
263,723
+0.03(+14.18%)
Sep 22, 2016
0.1812
0.1940
0.1800
0.1940
248,177
+0.01(+6.59%)
Sep 21, 2016
0.1750
0.1900
0.1710
0.1820
54,931
+0.00(+1.11%)
Sep 20, 2016
0.1900
0.1990
0.1800
0.1800
69,519
-0.01(-7.22%)
Sep 19, 2016
0.2000
0.2010
0.1770
0.1940
178,091
-0.01(-3.00%)
Sep 16, 2016
0.1658
0.2000
0.1640
0.2000
555,410
+0.04(+24.15%)
Sep 15, 2016
0.1595
0.1800
0.1501
0.1611
284,090
+0.01(+3.53%)
Sep 14, 2016
0.1541
0.1579
0.1470
0.1556
65,371
+0.01(+3.73%)
Sep 13, 2016
0.1509
0.1509
0.1470
0.1500
184,887
-0.01(-6.25%)
Sep 12, 2016
0.1500
0.1600
0.1500
0.1600
20,085
+0.01(+9.48%)
Sep 09, 2016
0.1600
0.1600
0.1460
0.1462
68,546
-0.01(-7.44%)
Sep 08, 2016
0.1520
0.1600
0.1520
0.1579
71,768
+0.00(+2.67%)
Sep 07, 2016
0.1620
0.1625
0.1505
0.1538
46,090
-0.01(-3.88%)
Sep 06, 2016
0.1638
0.1638
0.1478
0.1600
37,212
+0.00(+0.63%)
Sep 02, 2016
0.1590
0.1590
0.1590
0
-0.00(-0.63%)
Sep 01, 2016
0.2357
0.2357
0.1473
0.1600
23,519
+0.01(+6.67%)
Aug 31, 2016
0.1420
0.1600
0.1420
0.1500
113,000
+0.00(+2.74%)
Aug 30, 2016
0.1520
0.1592
0.1450
0.1460
73,529
-0.01(-7.01%)
Aug 29, 2016
0.1500
0.1580
0.1500
0.1570
51,518
-0.00(-1.88%)
Aug 26, 2016
0.1550
0.1600
0.1500
0.1600
21,614
+0.01(+3.56%)
Aug 25, 2016
0.1490
0.1597
0.1490
0.1545
30,599
+0.00(+3.00%)
Aug 24, 2016
0.1500
0.1500
0.1444
0.1500
32,398
+0.01(+3.81%)
Aug 23, 2016
0.1520
0.1570
0.1445
0.1445
37,842
-0.02(-10.14%)
Aug 22, 2016
0.1600
0.1608
0.1480
0.1608
17,932
+0.00(+1.77%)
Aug 19, 2016
0.1600
0.1650
0.1500
0.1580
83,500
+0.00(+1.94%)
Aug 18, 2016
0.1628
0.1628
0.1496
0.1550
90,925
-0.01(-3.13%)
Aug 17, 2016
0.1600
0.1628
0.1500
0.1600
63,074
-0.01(-3.03%)
Aug 16, 2016
0.1650
0.1700
0.1500
0.1650
156,148
+0.00(+1.85%)
Aug 15, 2016
0.1620
0.1632
0.1550
0.1620
79,993
+0.00(+0.00%)
Aug 12, 2016
0.1600
0.1699
0.1600
0.1620
125,350
-0.00(-2.17%)
Aug 11, 2016
0.1800
0.1800
0.1640
0.1656
112,583
-0.01(-6.60%)
Aug 10, 2016
0.1742
0.1800
0.1621
0.1773
39,195
+0.00(+1.96%)
Aug 09, 2016
0.1750
0.1790
0.1627
0.1739
72,500
+0.00(+2.29%)
Aug 08, 2016
0.1520
0.1700
0.1520
0.1700
24,132
+0.01(+7.39%)
Aug 05, 2016
0.1403
0.1800
0.1403
0.1583
118,673
+0.01(+10.31%)
Aug 04, 2016
0.1500
0.1565
0.1408
0.1435
37,900
-0.00(-0.35%)
Aug 03, 2016
0.1490
0.1500
0.1440
0.1440
34,727
-0.00(-2.04%)
Aug 02, 2016
0.1600
0.1610
0.1400
0.1470
123,555
-0.01(-3.29%)
Aug 01, 2016
0.1650
0.1700
0.1520
0.1520
108,452
+0.00(+0.00%)
Jul 29, 2016
0.1700
0.1700
0.1520
0.1520
91,739
-0.01(-5.00%)
Jul 28, 2016
0.1600
0.1700
0.1550
0.1600
89,461
+0.01(+5.26%)
Jul 27, 2016
0.1594
0.1660
0.1500
0.1520
122,207
+0.00(+1.33%)
Jul 26, 2016
0.1700
0.1705
0.1500
0.1500
99,304
-0.02(-9.09%)
Jul 25, 2016
0.1560
0.1921
0.1560
0.1650
489,944
+0.02(+15.64%)
Jul 22, 2016
0.1391
0.1427
0.1300
0.1427
93,573
+0.00(+1.55%)
Jul 21, 2016
0.1400
0.1490
0.1000
0.1405
483,778
+0.00(+0.36%)
Jul 20, 2016
0.1480
0.1500
0.1400
0.1400
46,185
-0.01(-6.67%)
Jul 19, 2016
0.1400
0.1500
0.1400
0.1500
70,631
+0.01(+3.45%)
Jul 18, 2016
0.1500
0.1500
0.1400
0.1450
36,649
-0.01(-4.54%)
Jul 15, 2016
0.1400
0.1530
0.1340
0.1519
79,679
+0.00(+1.95%)
Jul 14, 2016
0.1500
0.1500
0.1400
0.1490
176,387
-0.01(-5.10%)
Jul 13, 2016
0.1560
0.1700
0.1504
0.1570
137,250
+0.00(+2.35%)
Jul 12, 2016
0.1586
0.1590
0.1410
0.1534
131,600
+0.00(+1.59%)
Jul 11, 2016
0.1700
0.1700
0.1510
0.1510
160,451
-0.02(-11.18%)
Jul 08, 2016
0.1721
0.1740
0.1629
0.1700
49,925
+0.00(+1.67%)
Jul 07, 2016
0.1800
0.1900
0.1672
0.1672
9,991
-0.01(-4.77%)
Jul 05, 2016
0.1770
0.1790
0.1600
0.1756
113,998
-0.01(-7.59%)
Jul 01, 2016
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Jun 30, 2016
0.1750
0.1900
0.1750
0.1900
20,150
+0.01(+4.97%)
Jun 29, 2016
0.1661
0.1810
0.1570
0.1810
120,485
+0.00(+1.12%)
Jun 28, 2016
0.1700
0.1860
0.1600
0.1790
43,470
+0.00(+0.00%)
Jun 27, 2016
0.1800
0.1894
0.1550
0.1790
347,108
-0.02(-9.78%)
Jun 24, 2016
0.1782
0.1984
0.1782
0.1984
115,521
-0.00(-0.80%)
Jun 23, 2016
0.1990
0.2000
0.1879
0.2000
14,600
+0.01(+5.26%)
Jun 22, 2016
0.2000
0.2000
0.1900
0.1900
4,568
-0.01(-5.00%)
Jun 21, 2016
0.1975
0.2000
0.1900
0.2000
23,315
+0.00(+0.50%)
Jun 20, 2016
0.1950
0.1990
0.1850
0.1990
51,270
+0.01(+4.74%)
Jun 17, 2016
0.1942
0.1950
0.1831
0.1900
20,635
-0.01(-2.56%)
Jun 16, 2016
0.1872
0.1950
0.1800
0.1950
46,191
-0.00(-1.76%)
Jun 15, 2016
0.1935
0.1985
0.1800
0.1985
13,100
+0.00(+1.28%)
Jun 14, 2016
0.2297
0.2297
0.1920
0.1960
19,991
+0.01(+5.95%)
Jun 13, 2016
0.2110
0.2110
0.1800
0.1850
79,950
-0.02(-11.06%)
Jun 10, 2016
0.2034
0.2100
0.1991
0.2080
269,565
+0.01(+4.00%)
Jun 09, 2016
0.2040
0.2040
0.1860
0.2000
14,440
-0.00(-1.82%)
Jun 08, 2016
0.1865
0.2037
0.1865
0.2037
8,650
+0.01(+2.67%)
Jun 07, 2016
0.1980
0.2040
0.1826
0.1984
40,277
-0.01(-2.75%)
Jun 06, 2016
0.1920
0.2043
0.1920
0.2040
29,350
+0.01(+7.37%)
Jun 03, 2016
0.2039
0.2060
0.1800
0.1900
190,494
-0.02(-10.00%)
Jun 02, 2016
0.2090
0.2120
0.2000
0.2111
28,200
+0.01(+5.02%)
Jun 01, 2016
0.2070
0.2170
0.2000
0.2010
17,675
+0.00(+0.50%)
May 31, 2016
0.2230
0.2230
0.2000
0.2000
96,158
-0.02(-9.09%)
May 27, 2016
0.2200
0.2200
0.2200
0
-0.01(-3.51%)
May 26, 2016
0.2250
0.2349
0.2250
0.2280
54,197
-0.00(-0.44%)
May 25, 2016
0.2170
0.2300
0.2140
0.2290
24,825
+0.01(+4.09%)
May 24, 2016
0.1588
0.2300
0.1588
0.2200
39,604
-0.00(-0.45%)
May 23, 2016
0.2300
0.2400
0.2210
0.2210
11,895
-0.02(-7.92%)
May 20, 2016
0.2200
0.2400
0.2200
0.2400
59,546
+0.01(+2.36%)
May 19, 2016
0.2290
0.2390
0.2200
0.2345
263,415
-0.00(-1.89%)
May 18, 2016
0.2400
0.2400
0.2290
0.2390
23,476
+0.00(+0.04%)
May 17, 2016
0.2210
0.2470
0.2210
0.2389
87,591
-0.01(-2.49%)
May 16, 2016
0.2475
0.2550
0.2260
0.2450
92,526
+0.00(+1.70%)
May 13, 2016
0.2379
0.2431
0.2274
0.2409
13,037
+0.00(+0.38%)
May 12, 2016
0.2200
0.2400
0.2200
0.2400
52,600
+0.00(+0.42%)
May 11, 2016
0.2400
0.2459
0.2240
0.2390
123,207
+0.01(+6.22%)
May 10, 2016
0.2400
0.2400
0.2230
0.2250
45,810
-0.01(-3.43%)
May 09, 2016
0.2310
0.2400
0.2272
0.2330
38,167
+0.01(+2.64%)
May 06, 2016
0.2420
0.2420
0.2250
0.2270
65,641
-0.00(-1.30%)
May 05, 2016
0.2490
0.2490
0.2300
0.2300
84,634
-0.01(-4.17%)
May 04, 2016
0.2470
0.2600
0.2350
0.2400
254,500
+0.00(+0.00%)
May 03, 2016
0.2400
0.2500
0.2400
0.2400
117,805
+0.00(+0.04%)
May 02, 2016
0.2345
0.2399
0.2200
0.2399
131,698
-0.00(-0.04%)
Apr 29, 2016
0.2400
0.2439
0.2200
0.2400
187,267
-0.01(-2.83%)
Apr 28, 2016
0.2580
0.2629
0.2362
0.2470
211,141
-0.01(-3.52%)
Apr 27, 2016
0.2800
0.2872
0.2400
0.2560
308,583
-0.03(-10.80%)
Apr 26, 2016
0.2880
0.2900
0.2700
0.2870
160,443
-0.00(-0.69%)
Apr 25, 2016
0.2870
0.3000
0.2700
0.2890
446,330
+0.01(+3.47%)
Apr 22, 2016
0.2440
0.3014
0.2400
0.2793
739,230
+0.04(+16.38%)
Apr 21, 2016
0.2317
0.2400
0.2210
0.2400
272,901
+0.01(+2.13%)
Apr 20, 2016
0.2340
0.2390
0.2220
0.2350
194,405
+0.01(+6.33%)
Apr 19, 2016
0.2300
0.2329
0.2200
0.2210
167,117
-0.00(-1.34%)
Apr 18, 2016
0.2149
0.2517
0.2100
0.2240
362,883
+0.01(+3.99%)
Apr 15, 2016
0.2189
0.2190
0.1930
0.2154
200,921
+0.00(+1.03%)
Apr 14, 2016
0.2000
0.2171
0.2000
0.2132
76,905
+0.01(+4.41%)
Apr 13, 2016
0.2050
0.2145
0.2000
0.2042
130,188
-0.01(-5.02%)
Apr 12, 2016
0.2000
0.2200
0.2000
0.2150
113,324
+0.01(+2.38%)
Apr 11, 2016
0.2100
0.2200
0.2025
0.2100
83,808
-0.01(-4.55%)
Apr 08, 2016
0.2100
0.2200
0.2000
0.2200
240,718
+0.01(+4.76%)
Apr 07, 2016
0.2050
0.2100
0.2000
0.2100
196,619
+0.00(+0.48%)
Apr 06, 2016
0.2046
0.2090
0.1992
0.2090
22,240
+0.00(+1.95%)
Apr 05, 2016
0.2100
0.2136
0.1999
0.2050
92,453
-0.01(-3.76%)
Apr 04, 2016
0.2055
0.2200
0.1930
0.2130
274,457
+0.01(+3.95%)
Apr 01, 2016
0.2080
0.2080
0.1855
0.2049
67,929
+0.00(+2.45%)
Mar 31, 2016
0.1950
0.2000
0.1800
0.2000
134,794
+0.00(+1.52%)
Mar 30, 2016
0.2120
0.2412
0.1833
0.1970
206,912
-0.01(-6.19%)
Mar 29, 2016
0.1900
0.2200
0.1861
0.2100
855,376
+0.04(+23.53%)
Mar 28, 2016
0.1650
0.1700
0.1530
0.1700
109,854
+0.00(+0.77%)
Mar 24, 2016
0.1687
0.1687
0.1687
0
+0.00(+2.24%)
Mar 23, 2016
0.1600
0.1707
0.1501
0.1650
21,393
-0.01(-5.12%)
Mar 22, 2016
0.1600
0.1739
0.1600
0.1739
34,939
+0.00(+0.00%)
Mar 21, 2016
0.1750
0.1750
0.1540
0.1739
274,387
-0.00(-2.19%)
Mar 18, 2016
0.1830
0.1895
0.1700
0.1778
109,018
+0.01(+3.98%)
Mar 17, 2016
0.1800
0.1800
0.1710
0.1710
71,800
-0.00(-1.61%)
Mar 16, 2016
0.1864
0.1864
0.1692
0.1738
63,327
-0.01(-3.55%)
Mar 15, 2016
0.1800
0.1900
0.1700
0.1802
73,629
-0.00(-2.44%)
Mar 14, 2016
0.1810
0.1940
0.1800
0.1847
54,724
+0.00(+2.61%)
Mar 11, 2016
0.2170
0.2280
0.1800
0.1800
556,869
-0.04(-18.18%)
Mar 10, 2016
0.2300
0.2440
0.1999
0.2200
434,471
+0.01(+4.51%)
Mar 09, 2016
0.2130
0.2300
0.1970
0.2105
463,258
+0.02(+11.14%)
Mar 08, 2016
0.1700
0.2553
0.1551
0.1894
373,454
+0.03(+22.19%)
Mar 07, 2016
0.1480
0.1551
0.1480
0.1550
216,809
+0.01(+5.44%)
Mar 04, 2016
0.1470
0.1500
0.1395
0.1470
83,358
+0.01(+5.00%)
Mar 03, 2016
0.1400
0.1500
0.1394
0.1400
186,921
+0.00(+2.19%)
Mar 02, 2016
0.1400
0.1400
0.1350
0.1370
69,977
+0.00(+1.11%)
Mar 01, 2016
0.1400
0.1405
0.1350
0.1355
42,224
-0.00(-2.87%)
Feb 29, 2016
0.1400
0.1492
0.1395
0.1395
98,102
-0.01(-3.79%)
Feb 26, 2016
0.1400
0.1460
0.1400
0.1450
95,522
+0.01(+7.41%)
Feb 25, 2016
0.1400
0.1500
0.1350
0.1350
54,745
-0.00(-2.17%)
Feb 24, 2016
0.1460
0.1500
0.1350
0.1380
67,589
+0.00(+0.36%)
Feb 23, 2016
0.1500
0.1500
0.1362
0.1375
101,000
+0.00(+0.73%)
Feb 22, 2016
0.1490
0.1500
0.1330
0.1365
66,779
-0.00(-3.19%)
Feb 19, 2016
0.1540
0.1540
0.1410
0.1410
47,796
-0.01(-7.24%)
Feb 18, 2016
0.1410
0.1570
0.1400
0.1520
266,246
+0.02(+12.59%)
Feb 17, 2016
0.1360
0.1527
0.1342
0.1350
112,695
+0.00(+0.00%)
Feb 16, 2016
0.1400
0.1420
0.1292
0.1350
96,953
+0.00(+1.58%)
Feb 12, 2016
0.1329
0.1329
0.1329
0
-0.01(-4.04%)
Feb 11, 2016
0.1391
0.1486
0.1320
0.1385
26,958
+0.00(+0.36%)
Feb 10, 2016
0.1358
0.1411
0.1289
0.1380
70,554
+0.00(+0.73%)
Feb 09, 2016
0.1390
0.1400
0.1190
0.1370
219,955
-0.00(-0.72%)
Feb 08, 2016
0.1300
0.1420
0.1250
0.1380
116,767
-0.00(-0.72%)
Feb 05, 2016
0.1210
0.1600
0.1200
0.1390
458,137
+0.02(+20.14%)
Feb 04, 2016
0.1300
0.1300
0.1157
0.1157
16,795
-0.02(-13.14%)
Feb 03, 2016
0.1290
0.1350
0.1200
0.1332
61,934
+0.00(+2.46%)
Feb 02, 2016
0.1340
0.1370
0.1250
0.1300
141,667
-0.01(-3.70%)
Feb 01, 2016
0.1090
0.1410
0.1090
0.1350
198,261
+0.03(+25.70%)
Jan 29, 2016
0.1000
0.1160
0.0950
0.1074
161,945
-0.00(-2.36%)
Jan 28, 2016
0.1007
0.1100
0.0800
0.1100
96,224
+0.01(+11.11%)
Jan 27, 2016
0.1000
0.1001
0.0890
0.0990
17,048
-0.00(-1.00%)
Jan 26, 2016
0.1043
0.1043
0.0850
0.1000
68,942
+0.00(+4.17%)
Jan 25, 2016
0.0970
0.1005
0.0850
0.0960
108,637
-0.00(-3.52%)
Jan 22, 2016
0.0938
0.1000
0.0930
0.0995
92,930
+0.01(+6.99%)
Jan 21, 2016
0.0940
0.1000
0.0930
0.0930
91,363
-0.01(-7.00%)
Jan 20, 2016
0.1028
0.1040
0.0970
0.1000
46,035
+0.00(+0.00%)
Jan 19, 2016
0.1030
0.1100
0.1000
0.1000
123,511
-0.00(-4.76%)
Jan 15, 2016
0.1050
0.1050
0.1050
0
-0.01(-4.55%)
Jan 14, 2016
0.1090
0.1134
0.1010
0.1100
169,793
+0.01(+8.91%)
Jan 13, 2016
0.1100
0.1100
0.1000
0.1010
50,100
-0.01(-8.18%)
Jan 12, 2016
0.1100
0.1100
0.1000
0.1100
104,375
+0.00(+0.00%)
Jan 11, 2016
0.1100
0.1100
0.1010
0.1100
15,371
+0.00(+0.00%)
Jan 08, 2016
0.1200
0.1200
0.1040
0.1100
178,589
-0.00(-2.22%)
Jan 07, 2016
0.1069
0.1200
0.1069
0.1125
29,176
+0.00(+2.27%)
Jan 06, 2016
0.1200
0.1200
0.1100
0.1100
25,862
-0.01(-8.33%)
Jan 05, 2016
0.1200
0.1200
0.1100
0.1200
6,790
+0.00(+2.13%)
Jan 04, 2016
0.1409
0.1409
0.1000
0.1175
18,629
-0.00(-1.26%)
Dec 31, 2015
0.1190
0.1190
0.1190
0
+0.01(+7.99%)
Dec 30, 2015
0.1100
0.1199
0.0971
0.1102
110,447
+0.01(+10.20%)
Dec 29, 2015
0.1200
0.1200
0.0960
0.1000
126,601
+0.00(+0.00%)
Dec 28, 2015
0.1040
0.1040
0.0970
0.1000
213,420
-0.01(-4.85%)
Dec 24, 2015
0.1051
0.1051
0.1051
0
-0.01(-5.06%)
Dec 23, 2015
0.1200
0.1200
0.1030
0.1107
93,549
+0.00(+4.34%)
Dec 22, 2015
0.1180
0.1188
0.1061
0.1061
133,642
-0.01(-6.93%)
Dec 21, 2015
0.1200
0.1200
0.1025
0.1140
46,416
-0.00(-0.26%)
Dec 18, 2015
0.1100
0.1143
0.1100
0.1143
36,625
-0.00(-2.31%)
Dec 17, 2015
0.1199
0.1199
0.1100
0.1170
88,309
-0.00(-2.50%)
Dec 16, 2015
0.1265
0.1288
0.1100
0.1200
117,333
-0.01(-6.83%)
Dec 15, 2015
0.1110
0.1299
0.1110
0.1288
45,672
+0.02(+13.58%)
Dec 14, 2015
0.1352
0.1352
0.1134
0.1134
9,639
-0.01(-6.13%)
Dec 11, 2015
0.1370
0.1389
0.1150
0.1208
106,295
-0.02(-12.91%)
Dec 10, 2015
0.1201
0.1399
0.1201
0.1387
13,450
+0.02(+17.05%)
Dec 09, 2015
0.1460
0.1460
0.1185
0.1185
28,073
-0.02(-15.66%)
Dec 08, 2015
0.1440
0.1440
0.1300
0.1405
26,000
-0.00(-2.43%)
Dec 07, 2015
0.1365
0.1490
0.1289
0.1440
68,007
+0.00(+2.86%)
Dec 04, 2015
0.1250
0.1400
0.1231
0.1400
24,965
+0.02(+12.00%)
Dec 03, 2015
0.1450
0.1450
0.1050
0.1250
181,615
-0.02(-15.48%)
Dec 02, 2015
0.1499
0.1500
0.1335
0.1479
107,290
-0.00(-1.33%)
Dec 01, 2015
0.1400
0.1499
0.1400
0.1499
19,096
+0.01(+7.07%)
Nov 30, 2015
0.1360
0.1400
0.1360
0.1400
19,500
-0.01(-5.98%)
Nov 27, 2015
0.1380
0.1489
0.1380
0.1489
6,656
+0.02(+12.38%)
Nov 25, 2015
0.1325
0.1325
0.1325
0
+0.00(+1.84%)
Nov 24, 2015
0.1382
0.1382
0.1301
0.1301
10,235
-0.00(-3.63%)
Nov 23, 2015
0.1400
0.1350
46,522
-0.01(-4.26%)
Nov 20, 2015
0.1480
0.1480
0.1363
0.1410
16,330
-0.01(-4.02%)
Nov 19, 2015
0.1505
0.1505
0.1316
0.1469
63,679
+0.00(+3.45%)
Nov 18, 2015
0.1360
0.1436
0.1360
0.1420
31,015
+0.01(+5.19%)
Nov 17, 2015
0.2110
0.2110
0.1350
0.1350
16,088
-0.01(-6.18%)
Nov 16, 2015
0.1440
0.1440
0.1350
0.1439
33,527
+0.00(+2.79%)
Nov 13, 2015
0.1455
0.1455
0.1351
0.1400
14,050
+0.00(+0.00%)
Nov 12, 2015
0.1440
0.1500
0.1400
0.1400
31,313
-0.01(-6.42%)
Nov 11, 2015
0.1500
0.1520
0.1419
0.1496
16,124
+0.01(+3.89%)
Nov 10, 2015
0.1400
0.1560
0.1400
0.1440
41,393
-0.01(-7.57%)
Nov 09, 2015
0.1540
0.1559
0.1441
0.1558
22,480
+0.00(+1.43%)
Nov 06, 2015
0.1500
0.1597
0.1440
0.1536
37,242
+0.01(+5.06%)
Nov 05, 2015
0.1592
0.1598
0.0940
0.1462
27,830
+0.00(+1.81%)
Nov 04, 2015
0.1572
0.1572
0.1433
0.1436
13,214
-0.01(-4.27%)
Nov 03, 2015
0.1406
0.1579
0.1406
0.1500
63,310
-0.01(-4.94%)
Nov 02, 2015
0.1600
0.1600
0.1449
0.1578
39,394
-0.00(-1.38%)
Oct 30, 2015
0.1580
0.1600
0.1447
0.1600
24,446
+0.00(+1.98%)
Oct 29, 2015
0.1599
0.1600
0.1400
0.1569
78,699
+0.01(+7.39%)
Oct 28, 2015
0.1412
0.1609
0.1412
0.1461
70,380
+0.00(+2.74%)
Oct 27, 2015
0.1400
0.1579
0.1397
0.1422
55,280
+0.00(+1.35%)
Oct 26, 2015
0.1505
0.1505
0.1401
0.1403
78,700
-0.01(-6.47%)
Oct 23, 2015
0.1539
0.1539
0.1456
0.1500
32,667
+0.00(+0.00%)
Oct 22, 2015
0.1539
0.1562
0.1401
0.1500
44,320
-0.00(-1.32%)
Oct 21, 2015
0.1330
0.1479
0.1255
0.1520
514,282
+0.01(+7.73%)
Oct 20, 2015
0.1496
0.1560
0.1411
0.1411
29,900
-0.01(-5.93%)
Oct 19, 2015
0.1500
0.1500
0.1400
0.1500
25,686
+0.01(+7.14%)
Oct 16, 2015
0.1500
0.1519
0.1400
0.1400
24,947
-0.01(-4.23%)
Oct 15, 2015
0.1466
0.1498
0.1401
0.1462
5,936
+0.01(+3.75%)
Oct 14, 2015
0.1450
0.1560
0.1409
0.1409
13,440
-0.00(-2.83%)
Oct 13, 2015
0.1660
0.1660
0.1450
0.1450
79,983
-0.01(-3.33%)
Oct 12, 2015
0.1450
0.1599
0.1450
0.1500
63,680
+0.01(+3.45%)
Oct 09, 2015
0.1535
0.1535
0.1450
0.1450
33,164
-0.01(-3.40%)
Oct 08, 2015
0.1424
0.1670
0.1424
0.1501
79,520
-0.00(-3.13%)
Oct 07, 2015
0.1630
0.1630
0.1470
0.1550
71,400
-0.01(-3.16%)
Oct 06, 2015
0.1660
0.1670
0.1495
0.1600
51,588
-0.00(-2.44%)
Oct 05, 2015
0.1580
0.1660
0.1527
0.1640
22,041
+0.01(+9.33%)
Oct 02, 2015
0.1346
0.1570
0.1346
0.1500
39,105
+0.00(+0.67%)
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.