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
Avalon Advanced Materials Inc
(OP:
AVLNF
)
0.0510
UNCHANGED
Streaming Delayed Price
Updated: 3:11 PM EDT, May 21, 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 (%)
May 21, 2024
0.0494
0.0517
0.0491
0.0510
316,883
+0.00(+3.24%)
May 20, 2024
0.0473
0.0508
0.0473
0.0494
900
+0.00(+5.33%)
May 17, 2024
0.0505
0.0508
0.0469
0.0469
142,444
-0.00(-5.63%)
May 16, 2024
0.0500
0.0500
0.0490
0.0497
32,402
-0.00(-0.60%)
May 15, 2024
0.0493
0.0500
0.0477
0.0500
37,553
+0.00(+3.95%)
May 14, 2024
0.0495
0.0495
0.0481
0.0481
7,477
-0.00(-3.02%)
May 13, 2024
0.0503
0.0503
0.0478
0.0496
14,283
+0.00(+0.20%)
May 10, 2024
0.0484
0.0495
0.0480
0.0495
45,100
+0.00(+0.00%)
May 09, 2024
0.0500
0.0506
0.0469
0.0495
787,127
-0.00(-2.75%)
May 08, 2024
0.0481
0.0514
0.0480
0.0509
196,492
+0.00(+2.41%)
May 07, 2024
0.0506
0.0511
0.0474
0.0497
311,592
-0.00(-6.40%)
May 06, 2024
0.0510
0.0531
0.0500
0.0531
66,191
+0.00(+3.71%)
May 03, 2024
0.0525
0.0525
0.0497
0.0512
339,850
-0.00(-3.76%)
May 02, 2024
0.0511
0.0552
0.0510
0.0532
27,176
+0.00(+1.92%)
May 01, 2024
0.0529
0.0549
0.0509
0.0522
45,418
-0.00(-2.43%)
Apr 30, 2024
0.0547
0.0547
0.0509
0.0535
48,261
-0.00(-2.90%)
Apr 29, 2024
0.0581
0.0581
0.0512
0.0551
43,935
-0.00(-5.00%)
Apr 26, 2024
0.0516
0.0581
0.0514
0.0580
74,147
+0.00(+2.65%)
Apr 25, 2024
0.0542
0.0565
0.0536
0.0565
18,415
+0.00(+1.99%)
Apr 24, 2024
0.0550
0.0556
0.0520
0.0554
176,918
-0.00(-6.89%)
Apr 23, 2024
0.0550
0.0595
0.0520
0.0595
115,422
+0.00(+3.66%)
Apr 22, 2024
0.0577
0.0587
0.0567
0.0574
51,956
-0.00(-2.05%)
Apr 19, 2024
0.0565
0.0586
0.0550
0.0586
49,158
+0.00(+2.09%)
Apr 18, 2024
0.0597
0.0597
0.0540
0.0574
72,381
-0.00(-2.55%)
Apr 17, 2024
0.0564
0.0591
0.0542
0.0589
58,447
+0.00(+2.97%)
Apr 16, 2024
0.0551
0.0583
0.0515
0.0572
133,540
-0.00(-2.22%)
Apr 15, 2024
0.0592
0.0592
0.0551
0.0585
48,286
-0.00(-0.68%)
Apr 12, 2024
0.0572
0.0589
0.0551
0.0589
134,508
+0.00(+3.33%)
Apr 11, 2024
0.0573
0.0589
0.0551
0.0570
93,900
+0.00(+3.07%)
Apr 10, 2024
0.0572
0.0590
0.0553
0.0553
20,167
-0.00(-3.15%)
Apr 09, 2024
0.0576
0.0576
0.0552
0.0571
20,024
+0.00(+0.71%)
Apr 08, 2024
0.0539
0.0588
0.0538
0.0567
442,780
-0.00(-3.90%)
Apr 05, 2024
0.0610
0.0610
0.0582
0.0590
44,473
-0.00(-0.17%)
Apr 04, 2024
0.0588
0.0612
0.0580
0.0591
600,240
+0.00(+0.00%)
Apr 03, 2024
0.0560
0.0596
0.0560
0.0591
137,942
+0.00(+1.90%)
Apr 02, 2024
0.0580
0.0580
0.0580
0.0580
1,529
-0.00(-0.51%)
Apr 01, 2024
0.0578
0.0608
0.0577
0.0583
106,189
+0.00(+0.87%)
Mar 28, 2024
0.0541
0.0671
0.0541
0.0578
268,834
-0.00(-4.78%)
Mar 27, 2024
0.0671
0.0671
0.0581
0.0607
36,994
-0.00(-3.65%)
Mar 26, 2024
0.0617
0.0643
0.0599
0.0630
90,242
+0.00(+5.18%)
Mar 25, 2024
0.0615
0.0627
0.0590
0.0599
48,947
-0.00(-5.22%)
Mar 22, 2024
0.0623
0.0632
0.0605
0.0632
31,350
+0.00(+5.33%)
Mar 21, 2024
0.0618
0.0630
0.0600
0.0600
70,050
-0.00(-3.38%)
Mar 20, 2024
0.0618
0.0621
0.0618
0.0621
19,952
-0.00(-1.11%)
Mar 19, 2024
0.0627
0.0671
0.0618
0.0628
110,929
-0.00(-6.41%)
Mar 18, 2024
0.0645
0.0671
0.0621
0.0671
100,918
+0.00(+3.87%)
Mar 15, 2024
0.0641
0.0646
0.0619
0.0646
10,380
+0.00(+0.00%)
Mar 14, 2024
0.0649
0.0649
0.0619
0.0646
86,144
-0.00(-2.71%)
Mar 13, 2024
0.0670
0.0670
0.0630
0.0664
10,567
+0.00(+3.75%)
Mar 12, 2024
0.0671
0.0671
0.0640
0.0640
22,933
-0.00(-4.05%)
Mar 11, 2024
0.0667
0.0671
0.0635
0.0667
29,250
-0.00(-1.04%)
Mar 08, 2024
0.0656
0.0674
0.0656
0.0674
9,051
+0.00(+0.60%)
Mar 07, 2024
0.0636
0.0674
0.0636
0.0670
76,108
-0.00(-1.18%)
Mar 06, 2024
0.0623
0.0697
0.0623
0.0678
120,975
+0.00(+4.31%)
Mar 05, 2024
0.0637
0.0656
0.0637
0.0650
69,008
+0.00(+0.00%)
Mar 04, 2024
0.0670
0.0705
0.0645
0.0650
105,483
-0.00(-2.26%)
Mar 01, 2024
0.0720
0.0729
0.0665
0.0665
157,341
-0.00(-5.00%)
Feb 29, 2024
0.0722
0.0727
0.0700
0.0700
171,106
-0.00(-3.05%)
Feb 28, 2024
0.0721
0.0722
0.0721
0.0722
3,000
+0.00(+2.41%)
Feb 27, 2024
0.0726
0.0726
0.0705
0.0705
4,960
+0.00(+0.86%)
Feb 26, 2024
0.0663
0.0715
0.0647
0.0699
326,392
+0.01(+7.70%)
Feb 23, 2024
0.0570
0.0652
0.0570
0.0649
107,630
+0.00(+4.68%)
Feb 22, 2024
0.0625
0.0634
0.0617
0.0620
72,884
+0.00(+0.00%)
Feb 21, 2024
0.0618
0.0620
0.0595
0.0620
78,810
+0.00(+2.99%)
Feb 20, 2024
0.0600
0.0630
0.0587
0.0602
114,354
-0.00(-4.29%)
Feb 16, 2024
0.0633
0.0633
0.0629
0.0629
16,049
-0.00(-0.32%)
Feb 15, 2024
0.0621
0.0640
0.0603
0.0631
97,941
+0.00(+4.64%)
Feb 14, 2024
0.0620
0.0632
0.0603
0.0603
93,763
-0.00(-2.43%)
Feb 13, 2024
0.0566
0.0642
0.0566
0.0618
147,264
-0.00(-2.52%)
Feb 12, 2024
0.0603
0.0662
0.0603
0.0634
136,324
-0.00(-2.46%)
Feb 09, 2024
0.0650
0.0674
0.0650
0.0650
219,355
-0.00(-3.70%)
Feb 08, 2024
0.0655
0.0675
0.0650
0.0675
62,694
+0.00(+2.27%)
Feb 07, 2024
0.0656
0.0680
0.0650
0.0660
53,421
+0.00(+1.23%)
Feb 06, 2024
0.0679
0.0679
0.0651
0.0652
137,444
-0.00(-5.37%)
Feb 05, 2024
0.0650
0.0691
0.0649
0.0689
94,555
+0.00(+2.38%)
Feb 02, 2024
0.0706
0.0706
0.0655
0.0673
195,939
-0.00(-4.81%)
Feb 01, 2024
0.0700
0.0710
0.0688
0.0707
43,521
+0.00(+0.00%)
Jan 31, 2024
0.0709
0.0713
0.0702
0.0707
38,483
-0.00(-0.70%)
Jan 30, 2024
0.0700
0.0712
0.0700
0.0712
128,905
+0.00(+1.28%)
Jan 29, 2024
0.0695
0.0716
0.0695
0.0703
57,108
+0.00(+0.14%)
Jan 26, 2024
0.0700
0.0727
0.0700
0.0702
303,410
-0.00(-2.50%)
Jan 25, 2024
0.0726
0.0726
0.0710
0.0720
95,762
+0.00(+1.12%)
Jan 24, 2024
0.0800
0.0800
0.0700
0.0712
46,225
-0.00(-0.28%)
Jan 23, 2024
0.0730
0.0749
0.0714
0.0714
57,400
-0.00(-3.64%)
Jan 22, 2024
0.0730
0.0742
0.0730
0.0741
36,435
+0.00(+1.51%)
Jan 19, 2024
0.0747
0.0747
0.0700
0.0730
224,849
-0.00(-0.14%)
Jan 18, 2024
0.0748
0.0761
0.0731
0.0731
213,535
-0.00(-3.56%)
Jan 17, 2024
0.0758
0.0758
0.0758
0.0758
1,000
+0.00(+2.29%)
Jan 16, 2024
0.0772
0.0772
0.0741
0.0741
66,733
-0.00(-2.88%)
Jan 12, 2024
0.0800
0.0800
0.0700
0.0763
95,359
+0.00(+0.39%)
Jan 11, 2024
0.0700
0.0780
0.0700
0.0760
9,949
+0.00(+1.88%)
Jan 10, 2024
0.0766
0.0785
0.0735
0.0746
101,199
+0.00(+4.34%)
Jan 09, 2024
0.0700
0.0739
0.0700
0.0715
37,911
-0.00(-0.69%)
Jan 08, 2024
0.0731
0.0752
0.0711
0.0720
112,100
-0.00(-2.04%)
Jan 05, 2024
0.0736
0.0745
0.0735
0.0735
22,350
-0.00(-0.68%)
Jan 04, 2024
0.0753
0.0753
0.0740
0.0740
62,108
-0.00(-0.67%)
Jan 03, 2024
0.0718
0.0745
0.0704
0.0745
179,883
+0.00(+1.50%)
Jan 02, 2024
0.0738
0.0747
0.0718
0.0734
87,520
+0.00(+0.14%)
Dec 29, 2023
0.0690
0.0751
0.0690
0.0733
248,720
+0.00(+1.81%)
Dec 28, 2023
0.0725
0.0746
0.0719
0.0720
165,575
-0.00(-4.51%)
Dec 27, 2023
0.0751
0.0759
0.0725
0.0754
46,615
+0.00(+0.53%)
Dec 26, 2023
0.0750
0.0800
0.0728
0.0750
137,028
+0.00(+0.13%)
Dec 22, 2023
0.0770
0.0770
0.0730
0.0749
107,864
-0.00(-2.22%)
Dec 21, 2023
0.0762
0.0781
0.0740
0.0766
93,030
-0.00(-0.65%)
Dec 20, 2023
0.0785
0.0785
0.0749
0.0771
443,045
+0.00(+0.26%)
Dec 19, 2023
0.0740
0.0785
0.0740
0.0769
288,302
-0.00(-0.77%)
Dec 18, 2023
0.0785
0.0785
0.0752
0.0775
99,500
-0.00(-0.13%)
Dec 15, 2023
0.0781
0.0786
0.0776
0.0776
108,856
-0.00(-0.64%)
Dec 14, 2023
0.0740
0.0785
0.0740
0.0781
275,752
+0.00(+5.54%)
Dec 13, 2023
0.0760
0.0778
0.0740
0.0740
96,479
-0.00(-2.63%)
Dec 12, 2023
0.0745
0.0775
0.0745
0.0760
74,300
-0.00(-1.43%)
Dec 11, 2023
0.0731
0.0773
0.0731
0.0771
96,600
+0.00(+6.64%)
Dec 08, 2023
0.0766
0.0775
0.0723
0.0723
296,825
-0.00(-4.11%)
Dec 07, 2023
0.0757
0.0766
0.0750
0.0754
73,738
-0.00(-0.79%)
Dec 06, 2023
0.0789
0.0789
0.0750
0.0760
52,421
-0.00(-2.56%)
Dec 05, 2023
0.0760
0.0780
0.0750
0.0780
186,583
+0.00(+0.00%)
Dec 04, 2023
0.0777
0.0780
0.0775
0.0780
31,897
+0.00(+1.56%)
Dec 01, 2023
0.0789
0.0789
0.0761
0.0768
78,020
+0.00(+0.79%)
Nov 30, 2023
0.0773
0.0790
0.0741
0.0762
109,234
-0.00(-3.54%)
Nov 29, 2023
0.0790
0.0790
0.0771
0.0790
101,290
+0.00(+2.86%)
Nov 28, 2023
0.0789
0.0805
0.0749
0.0768
176,311
-0.00(-4.12%)
Nov 27, 2023
0.0783
0.0803
0.0762
0.0801
41,071
-0.00(-1.35%)
Nov 24, 2023
0.0787
0.0812
0.0787
0.0812
12,305
+0.00(+2.27%)
Nov 22, 2023
0.0804
0.0804
0.0757
0.0794
62,846
-0.00(-1.24%)
Nov 21, 2023
0.0810
0.0810
0.0785
0.0804
14,000
+0.00(+1.64%)
Nov 20, 2023
0.0816
0.0830
0.0757
0.0791
78,456
-0.00(-3.42%)
Nov 17, 2023
0.0831
0.0838
0.0786
0.0819
42,500
+0.00(+0.99%)
Nov 16, 2023
0.0824
0.0838
0.0795
0.0811
79,770
-0.00(-3.34%)
Nov 14, 2023
0.0839
34,000
-0.00(-3.56%)
Nov 13, 2023
0.0770
0.0875
0.0770
0.0870
39,500
+0.00(+0.12%)
Nov 10, 2023
0.1000
0.1000
0.0828
0.0869
328,450
+0.00(+2.00%)
Nov 09, 2023
0.0849
0.0852
0.0848
0.0852
44,252
-0.00(-2.52%)
Nov 08, 2023
0.0875
0.0875
0.0850
0.0874
96,000
+0.00(+2.70%)
Nov 07, 2023
0.0750
0.0851
0.0750
0.0851
16,134
-0.00(-1.28%)
Nov 06, 2023
0.0883
0.0920
0.0850
0.0862
84,374
-0.00(-0.92%)
Nov 03, 2023
0.0893
0.0918
0.0835
0.0870
294,996
-0.00(-0.34%)
Nov 02, 2023
0.0839
0.0902
0.0826
0.0873
360,243
+0.01(+9.13%)
Nov 01, 2023
0.0825
0.0833
0.0800
0.0800
58,450
-0.00(-2.08%)
Oct 31, 2023
0.0823
0.0850
0.0817
0.0817
33,000
+0.00(+0.86%)
Oct 30, 2023
0.0850
0.0864
0.0810
0.0810
100,500
-0.00(-2.76%)
Oct 27, 2023
0.0800
0.0847
0.0794
0.0833
150,650
+0.00(+3.61%)
Oct 26, 2023
0.0818
0.0818
0.0788
0.0804
119,410
-0.00(-3.02%)
Oct 25, 2023
0.0850
0.0886
0.0800
0.0829
205,500
+0.00(+0.36%)
Oct 24, 2023
0.0810
0.0826
0.0788
0.0826
296,586
+0.00(+0.49%)
Oct 23, 2023
0.0794
0.0842
0.0794
0.0822
20,458
+0.00(+2.62%)
Oct 20, 2023
0.0814
0.0850
0.0800
0.0801
177,687
-0.01(-8.98%)
Oct 19, 2023
0.0842
0.0890
0.0842
0.0880
214,936
+0.00(+4.51%)
Oct 18, 2023
0.0840
0.0850
0.0827
0.0842
26,473
+0.00(+4.47%)
Oct 17, 2023
0.0829
0.0890
0.0805
0.0806
15,750
-0.01(-5.95%)
Oct 16, 2023
0.0886
0.0888
0.0800
0.0857
128,241
-0.00(-0.92%)
Oct 13, 2023
0.0841
0.0890
0.0791
0.0865
279,749
+0.01(+7.45%)
Oct 12, 2023
0.0820
0.0825
0.0788
0.0805
149,877
-0.00(-2.19%)
Oct 11, 2023
0.0841
0.0850
0.0805
0.0823
44,216
-0.00(-3.06%)
Oct 10, 2023
0.0846
0.0849
0.0825
0.0849
120,384
+0.00(+0.59%)
Oct 09, 2023
0.0825
0.0892
0.0825
0.0844
11,700
-0.00(-5.27%)
Oct 06, 2023
0.0852
0.0891
0.0825
0.0891
46,150
+0.00(+1.95%)
Oct 05, 2023
0.0880
0.0900
0.0845
0.0874
25,320
+0.00(+3.43%)
Oct 04, 2023
0.0845
0.0861
0.0825
0.0845
95,043
-0.00(-2.87%)
Oct 03, 2023
0.0846
0.0890
0.0846
0.0870
52,675
-0.00(-0.80%)
Oct 02, 2023
0.0845
0.0890
0.0845
0.0877
205,903
+0.00(+3.18%)
Sep 29, 2023
0.0865
0.0890
0.0845
0.0850
230,624
-0.00(-1.73%)
Sep 28, 2023
0.0876
0.0890
0.0865
0.0865
76,241
-0.00(-1.70%)
Sep 27, 2023
0.0846
0.0900
0.0846
0.0880
309,080
-0.00(-0.56%)
Sep 26, 2023
0.0911
0.0923
0.0862
0.0885
240,420
-0.00(-3.80%)
Sep 25, 2023
0.0903
0.0920
0.0900
0.0920
174,748
-0.00(-2.23%)
Sep 22, 2023
0.0930
0.0953
0.0921
0.0941
461,846
+0.00(+3.41%)
Sep 21, 2023
0.0931
0.0931
0.0910
0.0910
70,252
-0.00(-1.41%)
Sep 20, 2023
0.0920
0.0957
0.0900
0.0923
235,049
-0.00(-0.32%)
Sep 19, 2023
0.0944
0.0967
0.0926
0.0926
102,590
-0.00(-2.94%)
Sep 18, 2023
0.0925
0.0954
0.0915
0.0954
83,000
-0.00(-1.24%)
Sep 15, 2023
0.0948
0.0966
0.0900
0.0966
31,725
+0.00(+5.00%)
Sep 14, 2023
0.0900
0.0933
0.0900
0.0920
98,675
+0.00(+0.55%)
Sep 13, 2023
0.0945
0.0974
0.0900
0.0915
444,037
-0.00(-1.08%)
Sep 12, 2023
0.0901
0.0962
0.0901
0.0925
43,136
-0.00(-2.84%)
Sep 11, 2023
0.0927
0.0952
0.0919
0.0952
29,003
+0.00(+0.00%)
Sep 08, 2023
0.0952
0.0958
0.0913
0.0952
38,009
+0.00(+0.21%)
Sep 07, 2023
0.0934
0.0956
0.0934
0.0950
25,425
+0.00(+3.26%)
Sep 06, 2023
0.0965
0.0976
0.0920
0.0920
73,714
-0.01(-5.64%)
Sep 05, 2023
0.0975
0.0975
0.0949
0.0975
35,924
-0.00(-2.50%)
Sep 01, 2023
0.1000
0.1000
0.0993
0.1000
60,400
+0.00(+1.94%)
Aug 31, 2023
0.0981
0.0981
0.0975
0.0981
7,150
-0.00(-2.39%)
Aug 30, 2023
0.0962
0.1005
0.0950
0.1005
56,442
+0.00(+4.36%)
Aug 29, 2023
0.0961
0.0970
0.0951
0.0963
60,060
-0.00(-1.23%)
Aug 28, 2023
0.0952
0.1007
0.0951
0.0975
85,319
+0.00(+1.99%)
Aug 25, 2023
0.0976
0.0980
0.0956
0.0956
67,845
-0.00(-1.44%)
Aug 24, 2023
0.0959
0.0997
0.0951
0.0970
69,073
+0.00(+1.78%)
Aug 23, 2023
0.0970
0.0970
0.0951
0.0953
100,698
-0.00(-4.70%)
Aug 22, 2023
0.1020
0.1020
0.0960
0.1000
43,177
+0.00(+2.56%)
Aug 21, 2023
0.1000
0.1052
0.0961
0.0975
46,949
-0.00(-4.41%)
Aug 18, 2023
0.1075
0.1075
0.1020
0.1020
87,782
-0.00(-4.23%)
Aug 17, 2023
0.1040
0.1065
0.1032
0.1065
22,500
-0.00(-0.47%)
Aug 16, 2023
0.1035
0.1085
0.1035
0.1070
36,892
+0.00(+0.56%)
Aug 15, 2023
0.1113
0.1113
0.1060
0.1064
87,750
-0.00(-3.27%)
Aug 14, 2023
0.1081
0.1119
0.1080
0.1100
26,000
+0.00(+0.00%)
Aug 11, 2023
0.1188
0.1188
0.1093
0.1100
121,692
-0.00(-2.91%)
Aug 10, 2023
0.1119
0.1138
0.1108
0.1133
55,976
+0.01(+9.05%)
Aug 09, 2023
0.1061
0.1061
0.1027
0.1039
49,392
+0.00(+0.10%)
Aug 08, 2023
0.1121
0.1121
0.1033
0.1038
614,229
-0.02(-14.00%)
Aug 07, 2023
0.1050
0.1219
0.1050
0.1207
28,371
+0.01(+6.72%)
Aug 04, 2023
0.1100
0.1159
0.1100
0.1131
136,735
+0.00(+0.98%)
Aug 03, 2023
0.1045
0.1128
0.1045
0.1120
172,150
+0.00(+0.00%)
Aug 02, 2023
0.1153
0.1157
0.1118
0.1120
90,497
-0.00(-3.95%)
Aug 01, 2023
0.1186
0.1186
0.1166
0.1166
164,235
-0.00(-1.85%)
Jul 31, 2023
0.1248
0.1248
0.1188
0.1188
118,410
-0.01(-7.26%)
Jul 28, 2023
0.1217
0.1299
0.1206
0.1281
397,881
+0.00(+2.64%)
Jul 27, 2023
0.1280
0.1280
0.1232
0.1248
49,610
-0.00(-0.87%)
Jul 26, 2023
0.1274
0.1283
0.1245
0.1259
215,520
+0.00(+0.40%)
Jul 25, 2023
0.1170
0.1294
0.1170
0.1254
219,503
+0.00(+0.72%)
Jul 24, 2023
0.1250
0.1288
0.1201
0.1245
145,290
-0.00(-2.28%)
Jul 21, 2023
0.1272
0.1300
0.1260
0.1274
513,503
+0.00(+1.76%)
Jul 20, 2023
0.1300
0.1300
0.1251
0.1252
50,702
-0.00(-0.24%)
Jul 19, 2023
0.1234
0.1300
0.1201
0.1255
752,615
+0.00(+4.06%)
Jul 18, 2023
0.1235
0.1252
0.1200
0.1206
42,149
+0.00(+1.69%)
Jul 17, 2023
0.1230
0.1264
0.1182
0.1186
38,307
-0.00(-0.84%)
Jul 14, 2023
0.1231
0.1232
0.1160
0.1196
250,968
-0.00(-0.33%)
Jul 13, 2023
0.1300
0.1300
0.1198
0.1200
406,991
-0.01(-5.96%)
Jul 12, 2023
0.1300
0.1300
0.1210
0.1276
314,771
+0.00(+0.08%)
Jul 11, 2023
0.1200
0.1296
0.1200
0.1275
452,938
+0.01(+7.32%)
Jul 10, 2023
0.1140
0.1207
0.1094
0.1188
202,275
+0.01(+8.00%)
Jul 07, 2023
0.1135
0.1156
0.1096
0.1100
126,977
-0.00(-1.52%)
Jul 06, 2023
0.1132
0.1180
0.1081
0.1117
101,049
-0.00(-0.98%)
Jul 05, 2023
0.1181
0.1181
0.1050
0.1128
691,090
+0.01(+11.68%)
Jul 03, 2023
0.0950
0.1021
0.0950
0.1010
69,911
+0.00(+2.43%)
Jun 30, 2023
0.0983
0.0986
0.0950
0.0986
188,150
+0.00(+0.61%)
Jun 29, 2023
0.0972
0.1020
0.0972
0.0980
113,390
-0.00(-0.10%)
Jun 28, 2023
0.1046
0.1049
0.0979
0.0981
303,868
-0.00(-4.76%)
Jun 27, 2023
0.1150
0.1150
0.1030
0.1030
30,619
-0.01(-8.61%)
Jun 26, 2023
0.1147
0.1170
0.1125
0.1127
63,741
-0.00(-2.09%)
Jun 23, 2023
0.1170
0.1179
0.1127
0.1151
320,918
-0.00(-4.08%)
Jun 22, 2023
0.1239
0.1239
0.1171
0.1200
267,002
+0.00(+1.87%)
Jun 21, 2023
0.1261
0.1261
0.1150
0.1178
354,528
-0.01(-6.88%)
Jun 20, 2023
0.1208
0.1292
0.1170
0.1265
499,067
+0.02(+14.17%)
Jun 16, 2023
0.1225
0.1225
0.1050
0.1108
612,548
+0.00(+1.19%)
Jun 15, 2023
0.1000
0.1150
0.0894
0.1095
1,646,215
+0.02(+22.48%)
Jun 14, 2023
0.0824
0.0896
0.0787
0.0894
185,563
+0.01(+13.16%)
Jun 13, 2023
0.0787
0.0834
0.0787
0.0790
46,327
+0.00(+3.00%)
Jun 12, 2023
0.0790
0.0792
0.0767
0.0767
42,111
-0.00(-2.04%)
Jun 09, 2023
0.0772
0.0791
0.0771
0.0783
7,450
+0.00(+4.40%)
Jun 08, 2023
0.0750
0.0790
0.0741
0.0750
17,909
-0.00(-2.60%)
Jun 07, 2023
0.0777
0.0791
0.0765
0.0770
25,240
+0.00(+1.32%)
Jun 06, 2023
0.0765
0.0765
0.0754
0.0760
10,147
+0.00(+0.80%)
Jun 05, 2023
0.0777
0.0777
0.0738
0.0754
33,056
+0.00(+2.17%)
Jun 02, 2023
0.0740
0.0769
0.0738
0.0738
106,600
-0.00(-4.65%)
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.