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
American Cannabis Company Inc
(OP:
AMMJ
)
0.0120
+0.0006 (+5.26%)
Streaming Delayed Price
Updated: 2:41 PM EDT, May 17, 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 28, 2017
0.6050
0.6100
0.5400
0.5601
216,015
+0.02(+3.34%)
Apr 27, 2017
0.5028
0.5700
0.4600
0.5420
524,340
+0.07(+15.20%)
Apr 26, 2017
0.5000
0.5375
0.3550
0.4705
1,162,915
-0.08(-13.99%)
Apr 25, 2017
0.6115
0.6190
0.5310
0.5470
595,204
-0.06(-9.59%)
Apr 24, 2017
0.6549
0.6597
0.5800
0.6050
603,104
-0.05(-7.89%)
Apr 21, 2017
0.6605
0.6700
0.6500
0.6568
121,180
+0.01(+0.89%)
Apr 20, 2017
0.6725
0.6850
0.6461
0.6510
231,711
-0.04(-5.34%)
Apr 19, 2017
0.7000
0.7000
0.6600
0.6877
120,713
-0.01(-1.73%)
Apr 18, 2017
0.6670
0.6999
0.6670
0.6998
206,626
+0.03(+4.92%)
Apr 17, 2017
0.6900
0.7100
0.6600
0.6670
136,178
-0.01(-1.91%)
Apr 13, 2017
0.6550
0.7170
0.6500
0.6800
179,442
+0.02(+3.05%)
Apr 12, 2017
0.6655
0.6800
0.6450
0.6599
355,818
-0.01(-0.77%)
Apr 11, 2017
0.6750
0.6900
0.6600
0.6650
262,967
-0.02(-2.21%)
Apr 10, 2017
0.6980
0.7200
0.6690
0.6800
311,005
-0.01(-0.73%)
Apr 07, 2017
0.7050
0.7200
0.6820
0.6850
178,303
-0.02(-2.78%)
Apr 06, 2017
0.7150
0.7300
0.6810
0.7046
163,955
-0.01(-1.46%)
Apr 05, 2017
0.7200
0.7400
0.7000
0.7150
184,998
-0.01(-0.69%)
Apr 04, 2017
0.7270
0.7450
0.7150
0.7200
110,534
-0.02(-2.70%)
Apr 03, 2017
0.7400
0.7600
0.7100
0.7400
162,348
+0.00(+0.00%)
Mar 31, 2017
0.7650
0.7700
0.7100
0.7400
180,839
+0.00(+0.00%)
Mar 30, 2017
0.7275
0.7500
0.7100
0.7400
170,457
+0.01(+1.37%)
Mar 29, 2017
0.7325
0.7450
0.7200
0.7300
224,003
+0.00(+0.00%)
Mar 28, 2017
0.7075
0.7400
0.7050
0.7300
113,146
+0.03(+3.55%)
Mar 27, 2017
0.7125
0.7200
0.7050
0.7050
140,925
+0.01(+0.73%)
Mar 24, 2017
0.6925
0.7200
0.6800
0.6999
159,571
+0.00(+0.03%)
Mar 23, 2017
0.6625
0.7050
0.6600
0.6997
309,056
+0.05(+7.48%)
Mar 22, 2017
0.6725
0.7000
0.6500
0.6510
383,386
-0.02(-2.84%)
Mar 21, 2017
0.6756
0.6900
0.6500
0.6700
215,461
+0.00(+0.00%)
Mar 20, 2017
0.7100
0.7200
0.6613
0.6700
207,032
-0.04(-5.90%)
Mar 17, 2017
0.7250
0.7300
0.7100
0.7120
132,274
-0.01(-1.79%)
Mar 16, 2017
0.7200
0.7400
0.7001
0.7250
175,815
+0.03(+3.57%)
Mar 15, 2017
0.6975
0.7100
0.6900
0.7000
161,489
+0.00(+0.36%)
Mar 14, 2017
0.6907
0.7000
0.6720
0.6975
124,782
+0.01(+1.09%)
Mar 13, 2017
0.7150
0.7190
0.6815
0.6900
249,008
+0.00(+0.00%)
Mar 10, 2017
0.6450
0.7142
0.6400
0.6900
306,534
+0.05(+7.81%)
Mar 09, 2017
0.6898
0.6898
0.6200
0.6400
641,115
-0.05(-6.95%)
Mar 08, 2017
0.7100
0.7100
0.6750
0.6878
352,061
-0.01(-1.74%)
Mar 07, 2017
0.7200
0.7200
0.6850
0.7000
171,491
+0.00(+0.00%)
Mar 06, 2017
0.7250
0.7420
0.6800
0.7000
522,410
-0.02(-3.05%)
Mar 03, 2017
0.7650
0.7700
0.7130
0.7220
203,930
-0.01(-1.10%)
Mar 02, 2017
0.7495
0.7600
0.7110
0.7300
494,280
+0.01(+1.56%)
Mar 01, 2017
0.7650
0.7799
0.7100
0.7188
857,269
-0.04(-5.42%)
Feb 28, 2017
0.7720
0.8000
0.7450
0.7600
747,143
-0.01(-0.65%)
Feb 27, 2017
0.7700
0.8000
0.7500
0.7650
550,434
-0.03(-3.77%)
Feb 24, 2017
0.7975
0.8000
0.7200
0.7950
1,209,582
-0.04(-5.36%)
Feb 23, 2017
1.000
1.040
0.7700
0.8400
1,509,283
-0.15(-14.72%)
Feb 22, 2017
0.9750
1.040
0.8850
0.9850
2,594,589
+0.05(+4.79%)
Feb 21, 2017
0.8075
0.9800
0.8050
0.9400
3,452,550
+0.15(+19.35%)
Feb 17, 2017
0.7876
0.7876
0.7876
0
+0.00(+0.58%)
Feb 16, 2017
0.8301
0.8390
0.7730
0.7830
646,088
-0.04(-4.63%)
Feb 15, 2017
0.7815
0.8290
0.7710
0.8210
794,939
+0.05(+6.62%)
Feb 14, 2017
0.7455
0.7950
0.7400
0.7700
591,027
+0.03(+4.05%)
Feb 13, 2017
0.7175
0.7599
0.7000
0.7400
257,681
+0.02(+3.15%)
Feb 10, 2017
0.7299
0.7499
0.6900
0.7174
449,781
-0.03(-4.09%)
Feb 09, 2017
0.7612
0.7700
0.6610
0.7480
880,571
-0.00(-0.60%)
Feb 08, 2017
0.7670
0.7670
0.7540
0.7525
211,984
-0.00(-0.40%)
Feb 07, 2017
0.7640
0.7640
0.7530
0.7555
247,481
-0.01(-1.51%)
Feb 06, 2017
0.7850
0.8000
0.7600
0.7671
196,439
-0.01(-1.37%)
Feb 03, 2017
0.7745
0.8000
0.7510
0.7777
211,337
-0.00(-0.28%)
Feb 02, 2017
0.8100
0.8100
0.7400
0.7799
197,450
-0.01(-1.28%)
Feb 01, 2017
0.7495
0.8298
0.7400
0.7900
483,607
+0.04(+4.64%)
Jan 31, 2017
0.7601
0.7700
0.6500
0.7550
1,058,729
-0.01(-1.69%)
Jan 30, 2017
0.7843
0.7895
0.7510
0.7680
366,377
-0.01(-1.41%)
Jan 27, 2017
0.8100
0.8100
0.7610
0.7790
379,438
-0.01(-1.70%)
Jan 26, 2017
0.8050
0.8200
0.7800
0.7925
403,733
-0.03(-3.12%)
Jan 25, 2017
0.7887
0.8300
0.7700
0.8180
438,415
+0.03(+4.21%)
Jan 24, 2017
0.8050
0.8100
0.7700
0.7850
402,611
-0.02(-2.48%)
Jan 23, 2017
0.8550
0.8700
0.7900
0.8050
635,881
-0.04(-4.18%)
Jan 20, 2017
0.8250
0.8745
0.8100
0.8401
1,067,852
+0.04(+5.14%)
Jan 19, 2017
0.7762
0.8200
0.7690
0.7990
756,436
+0.03(+4.44%)
Jan 18, 2017
0.8275
0.8300
0.7520
0.7650
1,013,186
-0.05(-5.56%)
Jan 17, 2017
0.7800
0.8237
0.7501
0.8100
1,272,028
+0.03(+3.98%)
Jan 13, 2017
0.7790
0.7790
0.7790
0
-0.04(-4.68%)
Jan 12, 2017
0.8728
0.8845
0.7820
0.8173
1,530,395
-0.05(-6.05%)
Jan 11, 2017
0.9150
0.9280
0.8550
0.8699
938,386
-0.03(-2.87%)
Jan 10, 2017
0.9350
0.9500
0.8810
0.8956
846,070
-0.02(-2.65%)
Jan 09, 2017
0.8950
0.9300
0.8810
0.9200
1,106,202
+0.04(+4.55%)
Jan 06, 2017
0.8900
0.9400
0.8800
0.8800
681,699
-0.02(-2.22%)
Jan 05, 2017
0.8825
0.9400
0.8800
0.9000
446,022
+0.01(+1.11%)
Jan 04, 2017
0.9350
0.9450
0.8600
0.8901
1,068,718
-0.04(-4.70%)
Jan 03, 2017
0.9550
1.050
0.8620
0.9340
1,702,513
+0.02(+2.08%)
Dec 30, 2016
0.9150
0.9150
0.9150
0
+0.01(+0.55%)
Dec 29, 2016
1.045
1.050
0.9000
0.9100
1,412,807
-0.10(-9.90%)
Dec 28, 2016
1.130
1.130
0.9500
1.010
2,314,064
-0.11(-9.82%)
Dec 27, 2016
0.8400
1.170
0.8380
1.120
3,858,450
+0.31(+38.27%)
Dec 23, 2016
0.8100
0.8100
0.8100
0
+0.05(+6.19%)
Dec 22, 2016
0.7410
0.8172
0.7280
0.7628
746,674
+0.02(+3.08%)
Dec 21, 2016
0.7605
0.7850
0.7210
0.7400
577,389
-0.03(-3.77%)
Dec 20, 2016
0.7786
0.7850
0.7458
0.7690
636,413
-0.01(-1.23%)
Dec 19, 2016
0.8375
0.8600
0.7630
0.7786
1,055,772
-0.07(-8.51%)
Dec 16, 2016
0.8750
0.8900
0.8302
0.8510
311,809
-0.01(-0.94%)
Dec 15, 2016
0.8100
0.8900
0.8000
0.8591
672,692
+0.04(+5.06%)
Dec 14, 2016
0.8089
0.8500
0.7700
0.8177
551,859
+0.03(+3.51%)
Dec 13, 2016
0.7950
0.8200
0.7600
0.7900
340,612
-0.01(-1.37%)
Dec 12, 2016
0.7067
0.8200
0.7067
0.8010
837,597
+0.08(+10.65%)
Dec 09, 2016
0.7250
0.7650
0.6900
0.7239
876,103
-0.02(-2.18%)
Dec 08, 2016
0.8151
0.8400
0.7025
0.7400
1,561,153
-0.07(-8.64%)
Dec 07, 2016
0.8031
0.8900
0.7911
0.8100
1,295,225
+0.01(+1.11%)
Dec 06, 2016
0.9224
0.9389
0.7700
0.8011
1,368,277
-0.03(-3.48%)
Dec 05, 2016
0.6999
0.8750
0.6500
0.8300
1,898,743
+0.13(+18.57%)
Dec 02, 2016
0.7350
0.7400
0.6400
0.7000
904,836
-0.04(-5.41%)
Dec 01, 2016
0.7833
0.8100
0.7010
0.7400
874,503
-0.06(-7.23%)
Nov 30, 2016
0.8135
0.8250
0.7610
0.7977
578,889
-0.01(-1.58%)
Nov 29, 2016
0.8901
0.9110
0.7600
0.8105
1,828,360
-0.12(-12.85%)
Nov 28, 2016
0.9750
1.050
0.8610
0.9300
1,796,361
-0.03(-3.11%)
Nov 25, 2016
0.8625
0.9800
0.7100
0.9599
2,446,344
+0.11(+13.20%)
Nov 23, 2016
0.8480
0.8480
0.8480
0
+0.27(+46.21%)
Nov 22, 2016
0.7575
0.7750
0.5200
0.5800
3,750,509
-0.18(-23.58%)
Nov 21, 2016
0.8525
0.8850
0.7200
0.7590
1,590,245
-0.10(-11.73%)
Nov 18, 2016
0.9550
0.9700
0.7600
0.8599
2,875,928
-0.08(-8.52%)
Nov 17, 2016
1.000
1.050
0.9000
0.9400
1,509,075
-0.12(-11.32%)
Nov 16, 2016
1.140
1.170
0.9600
1.060
2,459,762
-0.12(-10.17%)
Nov 15, 2016
1.265
1.400
1.150
1.180
3,224,784
-0.06(-4.84%)
Nov 14, 2016
0.9600
1.250
0.9300
1.240
4,257,066
+0.35(+39.78%)
Nov 11, 2016
0.6090
0.9200
0.5256
0.8871
5,790,171
+0.20(+28.62%)
Nov 10, 2016
1.375
1.400
0.6600
0.6897
7,913,449
-0.67(-49.29%)
Nov 09, 2016
1.760
1.760
1.600
1.360
3,222,409
-0.28(-17.07%)
Nov 08, 2016
1.890
2.100
1.410
1.640
4,129,335
-0.19(-10.27%)
Nov 07, 2016
1.630
1.850
1.530
1.828
3,521,884
+0.32(+21.04%)
Nov 04, 2016
1.535
1.580
1.110
1.510
3,668,306
-0.19(-11.18%)
Nov 03, 2016
1.930
2.020
1.610
1.700
2,509,438
-0.25(-12.82%)
Nov 02, 2016
1.775
2.050
1.630
1.950
3,511,770
+0.20(+11.43%)
Nov 01, 2016
1.590
2.000
1.480
1.750
5,026,615
+0.20(+12.90%)
Oct 31, 2016
1.180
1.568
1.120
1.550
5,073,428
+0.47(+42.99%)
Oct 28, 2016
0.8270
1.100
0.7940
1.084
2,895,551
+0.32(+41.70%)
Oct 27, 2016
0.8240
0.8250
0.7080
0.7650
1,032,315
-0.05(-6.71%)
Oct 26, 2016
0.9050
0.9300
0.8000
0.8200
1,797,021
-0.08(-8.89%)
Oct 25, 2016
0.9300
0.9500
0.8725
0.9000
1,620,083
-0.03(-3.23%)
Oct 24, 2016
0.7800
0.9500
0.7650
0.9300
2,075,477
+0.17(+22.37%)
Oct 21, 2016
0.7950
0.8000
0.6500
0.7600
1,611,829
+0.00(+0.00%)
Oct 20, 2016
0.8650
0.8700
0.6600
0.7600
2,745,335
-0.06(-7.43%)
Oct 19, 2016
0.8938
0.9100
0.7601
0.8210
1,626,469
-0.07(-8.27%)
Oct 18, 2016
0.9688
1.010
0.7600
0.8950
4,317,587
-0.07(-7.73%)
Oct 17, 2016
0.7399
0.9800
0.7000
0.9700
3,049,983
+0.30(+44.56%)
Oct 14, 2016
0.6335
0.6900
0.5800
0.6710
2,181,929
+0.05(+8.40%)
Oct 13, 2016
0.5790
0.6744
0.5150
0.6190
4,190,344
+0.08(+15.70%)
Oct 12, 2016
0.4795
0.5790
0.4500
0.5350
3,013,900
+0.10(+21.59%)
Oct 11, 2016
0.3947
0.4500
0.3900
0.4400
1,105,130
+0.05(+12.85%)
Oct 10, 2016
0.3889
0.3950
0.3521
0.3899
869,117
+0.02(+6.82%)
Oct 07, 2016
0.3330
0.3950
0.3300
0.3650
783,143
+0.03(+9.61%)
Oct 06, 2016
0.3525
0.3550
0.2800
0.3330
1,509,899
-0.01(-1.63%)
Oct 05, 2016
0.4195
0.4250
0.3011
0.3385
3,120,466
-0.06(-14.09%)
Oct 04, 2016
0.3800
0.4500
0.3400
0.3940
3,227,307
+0.05(+13.64%)
Oct 03, 2016
0.2950
0.3490
0.2850
0.3467
1,519,954
+0.07(+23.38%)
Sep 30, 2016
0.2639
0.2920
0.2600
0.2810
1,828,143
+0.02(+8.08%)
Sep 29, 2016
0.2255
0.2600
0.2210
0.2600
1,370,119
+0.04(+18.18%)
Sep 28, 2016
0.2190
0.2450
0.2100
0.2200
1,664,693
+0.01(+7.21%)
Sep 27, 2016
0.2000
0.2688
0.1950
0.2052
2,916,845
+0.02(+11.13%)
Sep 26, 2016
0.1779
0.1950
0.1750
0.1847
886,623
+0.01(+8.62%)
Sep 23, 2016
0.1750
0.1810
0.1650
0.1700
371,735
-0.00(-2.86%)
Sep 22, 2016
0.1580
0.1834
0.1495
0.1750
1,152,423
+0.02(+12.54%)
Sep 21, 2016
0.1630
0.1630
0.1450
0.1555
379,481
-0.01(-4.60%)
Sep 20, 2016
0.1625
0.1799
0.1501
0.1630
1,300,820
+0.01(+3.16%)
Sep 19, 2016
0.1450
0.1600
0.1400
0.1580
1,377,961
+0.02(+12.86%)
Sep 16, 2016
0.1350
0.1450
0.1261
0.1400
403,211
+0.00(+2.75%)
Sep 15, 2016
0.1400
0.1400
0.1320
0.1363
301,731
-0.00(-1.27%)
Sep 14, 2016
0.1396
0.1396
0.1330
0.1380
82,927
+0.01(+4.27%)
Sep 13, 2016
0.1320
0.1420
0.1250
0.1323
381,410
+0.00(+1.81%)
Sep 12, 2016
0.1375
0.1375
0.1260
0.1300
99,396
+0.01(+4.00%)
Sep 09, 2016
0.1260
0.1375
0.1220
0.1250
181,683
-0.01(-6.72%)
Sep 08, 2016
0.1399
0.1520
0.1322
0.1340
459,092
-0.01(-4.29%)
Sep 07, 2016
0.1250
0.1400
0.1210
0.1400
237,163
+0.02(+16.67%)
Sep 06, 2016
0.1026
0.1236
0.1001
0.1200
262,660
+0.02(+20.00%)
Sep 02, 2016
0.1000
0.1000
0.1000
0
+0.00(+0.50%)
Sep 01, 2016
0.0933
0.1000
0.0926
0.0995
110,630
+0.00(+2.05%)
Aug 31, 2016
0.0900
0.0978
0.0900
0.0975
146,480
-0.00(-0.31%)
Aug 30, 2016
0.0999
0.0999
0.0930
0.0978
88,297
+0.00(+4.60%)
Aug 29, 2016
0.1000
0.1000
0.0931
0.0935
69,134
-0.01(-6.31%)
Aug 26, 2016
0.0975
0.1000
0.0950
0.0998
61,038
-0.00(-0.10%)
Aug 25, 2016
0.0999
0.0999
0.0950
0.0999
64,529
+0.01(+6.28%)
Aug 24, 2016
0.0965
0.0983
0.0930
0.0940
130,647
-0.00(-1.05%)
Aug 23, 2016
0.1000
0.1000
0.0950
0.0950
53,754
-0.01(-5.00%)
Aug 22, 2016
0.1060
0.1060
0.0990
0.1000
50,541
-0.00(-0.99%)
Aug 19, 2016
0.0960
0.1060
0.0960
0.1010
26,743
+0.01(+6.32%)
Aug 18, 2016
0.1060
0.1060
0.0950
0.0950
130,664
-0.01(-9.52%)
Aug 17, 2016
0.1050
0.1110
0.1000
0.1050
36,267
-0.00(-0.94%)
Aug 16, 2016
0.1110
0.1110
0.1030
0.1060
16,341
+0.01(+6.00%)
Aug 15, 2016
0.1000
0.1096
0.1000
0.1000
101,430
+0.00(+0.00%)
Aug 12, 2016
0.0975
0.1075
0.0975
0.1000
136,637
+0.00(+0.00%)
Aug 11, 2016
0.1043
0.1200
0.1000
0.1000
579,979
-0.01(-7.49%)
Aug 10, 2016
0.1085
0.1150
0.1005
0.1081
265,300
+0.00(+3.69%)
Aug 09, 2016
0.1030
0.1065
0.1030
0.1042
28,216
+0.00(+4.25%)
Aug 08, 2016
0.1150
0.1150
0.1000
0.1000
65,422
-0.01(-5.59%)
Aug 05, 2016
0.1020
0.1065
0.1000
0.1059
131,584
+0.01(+5.92%)
Aug 04, 2016
0.1065
0.1065
0.0950
0.1000
96,105
-0.00(-4.76%)
Aug 03, 2016
0.1030
0.1050
0.1000
0.1050
282,494
+0.00(+1.06%)
Aug 02, 2016
0.1150
0.1150
0.1001
0.1039
171,309
-0.01(-7.64%)
Aug 01, 2016
0.1086
0.1200
0.1001
0.1125
191,210
+0.01(+5.14%)
Jul 29, 2016
0.1067
0.1070
0.1001
0.1070
121,383
+0.00(+3.48%)
Jul 28, 2016
0.1070
0.1070
0.1000
0.1034
378,439
+0.00(+3.40%)
Jul 27, 2016
0.1070
0.1070
0.1000
0.1000
51,876
-0.01(-6.54%)
Jul 26, 2016
0.1078
0.1078
0.0959
0.1070
196,502
-0.00(-0.74%)
Jul 25, 2016
0.1110
0.1110
0.1000
0.1078
170,170
-0.00(-2.88%)
Jul 22, 2016
0.1110
0.1150
0.1085
0.1110
50,998
+0.00(+0.00%)
Jul 21, 2016
0.1030
0.1185
0.1025
0.1110
351,108
+0.01(+13.55%)
Jul 20, 2016
0.1066
0.1066
0.0978
0.0978
84,392
-0.00(-1.26%)
Jul 19, 2016
0.0897
0.1066
0.0853
0.0990
275,235
+0.01(+10.00%)
Jul 18, 2016
0.0940
0.0940
0.0850
0.0900
112,151
-0.00(-0.50%)
Jul 15, 2016
0.0900
0.0970
0.0900
0.0905
79,524
-0.00(-3.78%)
Jul 14, 2016
0.0970
0.0970
0.0900
0.0940
191,422
-0.00(-3.09%)
Jul 13, 2016
0.0990
0.0990
0.0957
0.0970
119,944
+0.00(+0.94%)
Jul 12, 2016
0.0990
0.0990
0.0952
0.0961
250,502
-0.00(-3.80%)
Jul 11, 2016
0.1000
0.1000
0.0950
0.0999
169,915
-0.00(-0.10%)
Jul 08, 2016
0.1000
0.0950
0.1000
60,586
+0.00(+0.00%)
Jul 07, 2016
0.1010
0.1073
0.1000
0.1000
532,758
-0.01(-8.09%)
Jul 05, 2016
0.1050
0.1120
0.1000
0.1088
521,080
+0.00(+3.62%)
Jul 01, 2016
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
Jun 30, 2016
0.1140
0.1150
0.1050
0.1050
211,717
-0.01(-7.89%)
Jun 29, 2016
0.1166
0.1210
0.1080
0.1140
560,694
-0.00(-2.15%)
Jun 28, 2016
0.1199
0.1236
0.1056
0.1165
309,583
-0.01(-6.73%)
Jun 27, 2016
0.1400
0.1400
0.1002
0.1249
714,317
-0.00(-0.87%)
Jun 24, 2016
0.1437
0.1455
0.1238
0.1260
471,340
-0.02(-11.59%)
Jun 23, 2016
0.1487
0.1520
0.1419
0.1425
284,043
-0.00(-3.11%)
Jun 22, 2016
0.1520
0.1520
0.1471
0.1471
42,886
-0.00(-1.28%)
Jun 21, 2016
0.1589
0.1590
0.1475
0.1490
185,186
-0.00(-0.67%)
Jun 20, 2016
0.1520
0.1540
0.1450
0.1500
466,045
-0.00(-0.66%)
Jun 17, 2016
0.1580
0.1580
0.1500
0.1510
221,418
+0.00(+0.60%)
Jun 16, 2016
0.1590
0.1590
0.1500
0.1501
82,664
-0.00(-2.02%)
Jun 15, 2016
0.1600
0.1664
0.1520
0.1532
177,318
+0.00(+0.79%)
Jun 14, 2016
0.1500
0.1590
0.1480
0.1520
141,368
+0.01(+7.12%)
Jun 13, 2016
0.1620
0.1620
0.1419
0.1419
413,011
-0.02(-12.41%)
Jun 10, 2016
0.1510
0.1800
0.1510
0.1620
889,231
+0.01(+8.72%)
Jun 09, 2016
0.1390
0.1490
0.1350
0.1490
451,307
+0.01(+7.19%)
Jun 08, 2016
0.1399
0.1404
0.1310
0.1390
461,423
+0.00(+2.96%)
Jun 07, 2016
0.1390
0.1410
0.1350
0.1350
136,349
-0.00(-2.88%)
Jun 06, 2016
0.1326
0.1450
0.1226
0.1390
341,242
-0.01(-4.79%)
Jun 03, 2016
0.1400
0.1460
0.1380
0.1460
359,026
+0.01(+4.29%)
Jun 02, 2016
0.1432
0.1432
0.1350
0.1400
200,605
-0.00(-2.71%)
Jun 01, 2016
0.1401
0.1630
0.1300
0.1439
233,654
-0.00(-2.11%)
May 31, 2016
0.1640
0.1640
0.1470
0.1470
142,336
-0.02(-9.71%)
May 27, 2016
0.1628
0.1628
0.1628
0
+0.00(+1.75%)
May 26, 2016
0.1690
0.1690
0.1580
0.1600
74,187
+0.00(+0.00%)
May 25, 2016
0.1690
0.1735
0.1531
0.1600
162,704
-0.01(-5.33%)
May 24, 2016
0.1510
0.1690
0.1500
0.1690
75,712
+0.01(+6.96%)
May 23, 2016
0.1600
0.1600
0.1500
0.1580
35,790
+0.01(+5.33%)
May 20, 2016
0.1550
0.1600
0.1420
0.1500
134,889
-0.01(-5.66%)
May 19, 2016
0.1790
0.1790
0.1450
0.1590
1,112,615
-0.01(-6.47%)
May 18, 2016
0.1820
0.1840
0.1580
0.1700
164,268
-0.01(-5.56%)
May 17, 2016
0.1840
0.1840
0.1600
0.1800
1,201,409
+0.02(+14.65%)
May 16, 2016
0.1462
0.1580
0.1450
0.1570
950,033
+0.01(+6.80%)
May 13, 2016
0.1475
0.1500
0.1450
0.1470
69,358
-0.00(-2.00%)
May 12, 2016
0.1600
0.1600
0.1400
0.1500
274,013
-0.01(-6.25%)
May 11, 2016
0.1780
0.1780
0.1505
0.1600
550,047
-0.02(-13.51%)
May 10, 2016
0.1880
0.1900
0.1705
0.1850
170,544
-0.01(-2.63%)
May 09, 2016
0.1995
0.1999
0.1900
0.1900
348,342
-0.01(-3.55%)
May 06, 2016
0.1900
0.2040
0.1900
0.1970
487,451
+0.00(+1.55%)
May 05, 2016
0.1706
0.1950
0.1651
0.1940
338,617
+0.02(+9.92%)
May 04, 2016
0.1840
0.1840
0.1600
0.1765
453,444
-0.00(-1.94%)
May 03, 2016
0.1830
0.1850
0.1660
0.1800
264,060
-0.00(-2.17%)
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.