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
Btcs Inc
(OP:
BTCS
)
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 (%)
Apr 30, 2020
0.2400
0.2500
0.1821
0.2182
2,044,190
-0.02(-8.89%)
Apr 29, 2020
0.1801
0.2598
0.1801
0.2395
4,352,423
+0.06(+33.43%)
Apr 28, 2020
0.1798
0.1800
0.1400
0.1795
1,002,649
+0.01(+8.79%)
Apr 27, 2020
0.1700
0.1800
0.1519
0.1650
905,485
+0.01(+7.28%)
Apr 24, 2020
0.1749
0.1940
0.1320
0.1538
1,749,000
-0.01(-8.34%)
Apr 23, 2020
0.1100
0.1780
0.1075
0.1678
2,055,530
+0.06(+58.00%)
Apr 22, 2020
0.1019
0.1300
0.0975
0.1062
396,551
+0.01(+5.67%)
Apr 21, 2020
0.0910
0.1019
0.0910
0.1005
361,477
+0.01(+9.24%)
Apr 20, 2020
0.0980
0.1050
0.0920
0.0920
176,281
-0.01(-6.60%)
Apr 17, 2020
0.0910
0.1100
0.0910
0.0985
265,300
+0.00(+5.12%)
Apr 16, 2020
0.0880
0.1040
0.0880
0.0937
145,347
+0.00(+0.64%)
Apr 15, 2020
0.0981
0.1050
0.0910
0.0931
187,466
-0.01(-6.81%)
Apr 14, 2020
0.0960
0.1089
0.0900
0.0999
348,415
+0.00(+1.94%)
Apr 13, 2020
0.0911
0.1100
0.0855
0.0980
413,987
-0.00(-0.91%)
Apr 09, 2020
0.1000
0.1000
0.0850
0.0989
455,400
+0.00(+0.92%)
Apr 08, 2020
0.1100
0.1100
0.0900
0.0980
254,206
-0.01(-12.89%)
Apr 07, 2020
0.1200
0.1300
0.1000
0.1125
582,457
-0.01(-8.54%)
Apr 06, 2020
0.0850
0.1300
0.0815
0.1230
1,398,808
+0.04(+44.71%)
Apr 03, 2020
0.0800
0.0900
0.0650
0.0850
309,300
+0.01(+13.33%)
Apr 02, 2020
0.0681
0.0866
0.0681
0.0750
533,984
+0.00(+2.88%)
Apr 01, 2020
0.0602
0.0760
0.0602
0.0729
487,321
+0.01(+17.58%)
Mar 31, 2020
0.0700
0.0750
0.0620
0.0620
248,715
-0.01(-8.15%)
Mar 30, 2020
0.0750
0.0750
0.0650
0.0675
231,228
-0.01(-8.78%)
Mar 27, 2020
0.0655
0.0750
0.0650
0.0740
371,800
+0.01(+8.82%)
Mar 26, 2020
0.0700
0.0800
0.0610
0.0680
316,543
+0.00(+1.49%)
Mar 25, 2020
0.0800
0.0800
0.0612
0.0670
484,345
+0.00(+0.00%)
Mar 24, 2020
0.0800
0.0800
0.0618
0.0670
244,328
-0.01(-9.46%)
Mar 23, 2020
0.0577
0.0800
0.0553
0.0740
352,094
-0.01(-7.50%)
Mar 20, 2020
0.0800
0.0800
0.0650
0.0800
413,500
+0.01(+14.29%)
Mar 19, 2020
0.0700
0.0800
0.0575
0.0700
436,344
+0.00(+3.09%)
Mar 18, 2020
0.0713
0.0750
0.0590
0.0679
370,556
-0.00(-3.00%)
Mar 17, 2020
0.0700
0.0800
0.0560
0.0700
262,725
+0.01(+16.67%)
Mar 16, 2020
0.0700
0.0700
0.0515
0.0600
250,299
-0.01(-17.58%)
Mar 13, 2020
0.0600
0.0800
0.0600
0.0728
323,200
+0.01(+12.00%)
Mar 12, 2020
0.0753
0.0790
0.0610
0.0650
619,895
-0.01(-13.33%)
Mar 11, 2020
0.0899
0.0899
0.0750
0.0750
289,470
-0.01(-14.77%)
Mar 10, 2020
0.0850
0.1050
0.0850
0.0880
227,353
+0.00(+3.53%)
Mar 09, 2020
0.0750
0.0900
0.0680
0.0850
649,119
-0.02(-17.48%)
Mar 06, 2020
0.1098
0.1100
0.1010
0.1030
338,300
-0.01(-6.19%)
Mar 05, 2020
0.1200
0.1200
0.0912
0.1098
523,416
-0.00(-4.10%)
Mar 04, 2020
0.1088
0.1200
0.1088
0.1145
370,487
-0.01(-4.50%)
Mar 03, 2020
0.1200
0.1333
0.1100
0.1199
305,716
+0.01(+7.92%)
Mar 02, 2020
0.1300
0.1300
0.1050
0.1111
326,482
-0.02(-14.54%)
Feb 28, 2020
0.1100
0.1480
0.1000
0.1300
688,000
+0.01(+4.00%)
Feb 27, 2020
0.1338
0.1340
0.1100
0.1250
166,038
-0.00(-1.57%)
Feb 26, 2020
0.1310
0.1390
0.1116
0.1270
288,668
-0.01(-3.79%)
Feb 25, 2020
0.1380
0.1450
0.1320
0.1320
533,132
-0.01(-3.86%)
Feb 24, 2020
0.1185
0.1470
0.1185
0.1373
459,392
+0.02(+13.10%)
Feb 21, 2020
0.1100
0.1250
0.1100
0.1214
460,800
+0.01(+11.38%)
Feb 20, 2020
0.1350
0.1350
0.1070
0.1090
815,177
-0.03(-21.01%)
Feb 19, 2020
0.1450
0.1450
0.1270
0.1380
445,426
-0.00(-0.72%)
Feb 18, 2020
0.1490
0.1490
0.1200
0.1390
779,623
-0.01(-5.44%)
Feb 14, 2020
0.1499
0.1499
0.1200
0.1470
612,800
-0.00(-0.34%)
Feb 13, 2020
0.1520
0.1850
0.1170
0.1475
2,228,867
-0.03(-18.06%)
Feb 12, 2020
0.1300
0.2300
0.1220
0.1800
6,535,163
+0.06(+55.17%)
Feb 11, 2020
0.0630
0.1289
0.0620
0.1160
3,095,657
+0.05(+84.13%)
Feb 10, 2020
0.0700
0.0730
0.0630
0.0630
278,126
-0.00(-3.08%)
Feb 07, 2020
0.0750
0.0750
0.0623
0.0650
300,400
-0.00(-7.01%)
Feb 06, 2020
0.0750
0.0750
0.0500
0.0699
984,010
+0.01(+16.50%)
Feb 05, 2020
0.0530
0.0600
0.0422
0.0600
1,098,713
+0.01(+11.11%)
Feb 04, 2020
0.0550
0.0726
0.0520
0.0540
364,216
-0.00(-6.90%)
Feb 03, 2020
0.0600
0.0600
0.0530
0.0580
156,328
-0.00(-1.02%)
Jan 31, 2020
0.0575
0.0600
0.0530
0.0586
388,900
+0.00(+8.52%)
Jan 30, 2020
0.0600
0.0600
0.0530
0.0540
368,870
-0.00(-6.90%)
Jan 29, 2020
0.0600
0.0600
0.0500
0.0580
356,185
-0.00(-3.33%)
Jan 28, 2020
0.0575
0.0600
0.0550
0.0600
192,413
+0.00(+3.45%)
Jan 27, 2020
0.0600
0.0600
0.0575
0.0580
181,733
+0.00(+1.75%)
Jan 24, 2020
0.0510
0.0600
0.0510
0.0570
130,400
-0.00(-3.39%)
Jan 23, 2020
0.0595
0.0600
0.0575
0.0590
184,847
+0.00(+0.00%)
Jan 22, 2020
0.0600
0.0600
0.0575
0.0590
26,055
+0.00(+0.17%)
Jan 21, 2020
0.0500
0.0600
0.0500
0.0589
117,021
+0.00(+2.43%)
Jan 17, 2020
0.0551
0.0610
0.0550
0.0575
125,600
-0.00(-4.17%)
Jan 16, 2020
0.0500
0.0635
0.0500
0.0600
407,694
+0.00(+0.00%)
Jan 15, 2020
0.0600
0.0700
0.0575
0.0600
572,914
+0.00(+9.09%)
Jan 14, 2020
0.0600
0.0650
0.0550
0.0550
399,416
-0.00(-6.78%)
Jan 13, 2020
0.0663
0.0725
0.0563
0.0590
323,669
-0.01(-7.81%)
Jan 10, 2020
0.0650
0.0675
0.0605
0.0640
213,500
+0.00(+4.92%)
Jan 09, 2020
0.0635
0.0670
0.0605
0.0610
368,660
-0.00(-4.39%)
Jan 08, 2020
0.0680
0.0700
0.0638
0.0638
357,799
-0.00(-2.60%)
Jan 07, 2020
0.0650
0.0780
0.0650
0.0655
753,610
+0.00(+0.77%)
Jan 06, 2020
0.0700
0.0780
0.0650
0.0650
357,346
-0.00(-0.76%)
Jan 03, 2020
0.0750
0.0750
0.0610
0.0655
66,800
+0.00(+1.87%)
Jan 02, 2020
0.0700
0.0700
0.0640
0.0643
18,861
-0.00(-5.44%)
Dec 31, 2019
0.0685
0.0720
0.0610
0.0680
210,400
-0.00(-2.86%)
Dec 30, 2019
0.0430
0.0750
0.0430
0.0700
223,053
+0.00(+2.94%)
Dec 27, 2019
0.0601
0.0750
0.0600
0.0680
129,300
-0.00(-6.59%)
Dec 26, 2019
0.0650
0.0795
0.0600
0.0728
105,770
+0.01(+12.00%)
Dec 24, 2019
0.0600
0.0800
0.0600
0.0650
219,700
+0.00(+6.56%)
Dec 23, 2019
0.0700
0.0800
0.0610
0.0610
54,261
-0.01(-17.57%)
Dec 20, 2019
0.0660
0.0800
0.0600
0.0740
40,300
-0.00(-1.33%)
Dec 19, 2019
0.0820
0.1000
0.0600
0.0750
94,714
-0.01(-6.25%)
Dec 18, 2019
0.0560
0.0800
0.0560
0.0800
142,235
+0.01(+14.12%)
Dec 17, 2019
0.0500
0.0800
0.0500
0.0701
123,639
-0.01(-12.27%)
Dec 16, 2019
0.0800
0.0832
0.0700
0.0799
476,638
+0.01(+14.31%)
Dec 13, 2019
0.0720
0.0800
0.0420
0.0699
157,700
-0.00(-2.92%)
Dec 12, 2019
0.0301
0.0830
0.0301
0.0720
66,387
-0.00(-5.51%)
Dec 11, 2019
0.0762
0.0832
0.0762
0.0762
71,258
-0.00(-0.52%)
Dec 10, 2019
0.0834
0.0834
0.0750
0.0766
43,921
+0.00(+1.46%)
Dec 09, 2019
0.0800
0.0800
0.0755
0.0755
61,314
-0.00(-4.07%)
Dec 06, 2019
0.0798
0.0834
0.0755
0.0787
63,300
-0.00(-5.64%)
Dec 05, 2019
0.0778
0.0834
0.0763
0.0834
50,173
+0.01(+9.74%)
Dec 04, 2019
0.0762
0.0845
0.0755
0.0760
72,948
-0.00(-1.30%)
Dec 03, 2019
0.0270
0.0795
0.0270
0.0770
76,413
-0.00(-3.75%)
Dec 02, 2019
0.0790
0.0849
0.0750
0.0800
56,615
+0.00(+5.12%)
Nov 29, 2019
0.0750
0.0849
0.0750
0.0761
25,100
+0.00(+1.33%)
Nov 27, 2019
0.0800
0.0850
0.0700
0.0751
33,200
-0.00(-6.13%)
Nov 26, 2019
0.0770
0.0840
0.0750
0.0800
150,104
-0.00(-0.37%)
Nov 25, 2019
0.0850
0.0950
0.0750
0.0803
282,611
-0.00(-5.64%)
Nov 22, 2019
0.0850
0.0999
0.0850
0.0851
65,600
-0.00(-0.47%)
Nov 21, 2019
0.0965
0.1000
0.0851
0.0855
132,464
-0.01(-8.16%)
Nov 20, 2019
0.0862
0.1000
0.0862
0.0931
52,951
+0.00(+3.44%)
Nov 19, 2019
0.1000
0.1000
0.0850
0.0900
199,238
+0.00(+4.65%)
Nov 18, 2019
0.0850
0.1000
0.0810
0.0860
399,787
-0.02(-21.46%)
Nov 15, 2019
0.0980
0.1150
0.0810
0.1095
39,400
+0.00(+1.39%)
Nov 14, 2019
0.1110
0.1200
0.1000
0.1080
21,194
-0.00(-2.70%)
Nov 13, 2019
0.1090
0.1150
0.0810
0.1110
75,162
+0.00(+1.83%)
Nov 12, 2019
0.0910
0.1175
0.0910
0.1090
290,963
+0.01(+8.46%)
Nov 11, 2019
0.0800
0.1028
0.0800
0.1005
31,956
+0.00(+0.00%)
Nov 08, 2019
0.1150
0.1200
0.0810
0.1005
166,000
-0.01(-12.61%)
Nov 07, 2019
0.1200
0.1200
0.1150
0.1150
58,260
-0.00(-2.13%)
Nov 06, 2019
0.1200
0.1200
0.1150
0.1175
14,899
-0.00(-2.08%)
Nov 05, 2019
0.1200
0.1200
0.1059
0.1200
52,019
+0.01(+13.31%)
Nov 04, 2019
0.1100
0.1350
0.1050
0.1059
185,772
-0.01(-11.75%)
Nov 01, 2019
0.1150
0.1200
0.1150
0.1200
28,400
+0.00(+0.84%)
Oct 31, 2019
0.1190
0.1225
0.1190
0.1190
96,629
+0.00(+0.00%)
Oct 30, 2019
0.0800
0.1250
0.0800
0.1190
76,937
-0.01(-6.96%)
Oct 29, 2019
0.1100
0.1280
0.1100
0.1279
66,640
+0.01(+5.70%)
Oct 28, 2019
0.1190
0.1300
0.1190
0.1210
177,137
-0.01(-5.47%)
Oct 25, 2019
0.1278
0.1280
0.1190
0.1280
91,500
+0.01(+6.58%)
Oct 24, 2019
0.1290
0.1290
0.1201
0.1201
45,856
-0.00(-3.92%)
Oct 23, 2019
0.1201
0.1290
0.1201
0.1250
72,411
+0.00(+4.08%)
Oct 22, 2019
0.1201
0.1246
0.1201
0.1201
56,750
+0.00(+0.00%)
Oct 21, 2019
0.1199
0.1285
0.1190
0.1201
46,851
+0.00(+1.35%)
Oct 18, 2019
0.1165
0.1200
0.1165
0.1185
79,000
+0.00(+2.16%)
Oct 17, 2019
0.1299
0.1299
0.1101
0.1160
81,600
-0.01(-5.31%)
Oct 16, 2019
0.1110
0.1300
0.1101
0.1225
158,132
+0.01(+8.41%)
Oct 15, 2019
0.1350
0.1350
0.1120
0.1130
336,630
-0.01(-9.53%)
Oct 14, 2019
0.1150
0.1370
0.1125
0.1249
152,139
+0.00(+4.08%)
Oct 11, 2019
0.1202
0.1345
0.1011
0.1200
211,000
-0.01(-10.51%)
Oct 10, 2019
0.1202
0.1400
0.1202
0.1341
55,984
-0.00(-2.47%)
Oct 09, 2019
0.1188
0.1448
0.1188
0.1375
64,397
+0.01(+5.36%)
Oct 08, 2019
0.1100
0.1400
0.1100
0.1305
28,801
-0.00(-3.55%)
Oct 07, 2019
0.1100
0.1579
0.1100
0.1353
23,069
-0.01(-8.83%)
Oct 04, 2019
0.1400
0.1488
0.1400
0.1484
55,400
+0.01(+7.54%)
Oct 03, 2019
0.1400
0.1500
0.1300
0.1380
111,029
-0.01(-4.83%)
Oct 02, 2019
0.1600
0.1600
0.1400
0.1450
188,246
-0.02(-9.38%)
Oct 01, 2019
0.1540
0.1640
0.1400
0.1600
70,382
+0.01(+9.59%)
Sep 30, 2019
0.1500
0.1549
0.1460
0.1460
72,890
+0.00(+0.69%)
Sep 27, 2019
0.1314
0.1500
0.1301
0.1450
137,800
+0.00(+2.84%)
Sep 26, 2019
0.1499
0.1600
0.1301
0.1410
653,359
-0.01(-5.94%)
Sep 25, 2019
0.1500
0.1550
0.1388
0.1499
365,104
-0.01(-3.29%)
Sep 24, 2019
0.1600
0.1600
0.1401
0.1550
134,921
+0.00(+2.65%)
Sep 23, 2019
0.1625
0.1700
0.1505
0.1510
146,331
-0.01(-5.63%)
Sep 20, 2019
0.1578
0.1800
0.1578
0.1600
218,000
+0.00(+0.31%)
Sep 19, 2019
0.1658
0.1696
0.1500
0.1595
79,269
+0.00(+2.05%)
Sep 18, 2019
0.1650
0.1700
0.1500
0.1563
270,931
-0.01(-5.27%)
Sep 17, 2019
0.1725
0.1830
0.1650
0.1650
178,924
-0.01(-8.33%)
Sep 16, 2019
0.1700
0.1820
0.1700
0.1800
126,962
+0.01(+5.88%)
Sep 13, 2019
0.1700
0.1800
0.1700
0.1700
51,600
-0.01(-4.49%)
Sep 12, 2019
0.1750
0.1800
0.1700
0.1780
15,653
+0.00(+1.71%)
Sep 11, 2019
0.1700
0.1850
0.1700
0.1750
104,708
+0.00(+1.51%)
Sep 10, 2019
0.1700
0.1980
0.1700
0.1724
66,845
-0.00(-1.49%)
Sep 09, 2019
0.1800
0.1900
0.1700
0.1750
27,886
-0.01(-5.41%)
Sep 06, 2019
0.1750
0.2050
0.1750
0.1850
207,000
-0.01(-2.63%)
Sep 05, 2019
0.1825
0.1900
0.1800
0.1900
35,643
+0.01(+4.11%)
Sep 04, 2019
0.1800
0.1960
0.1700
0.1825
30,302
-0.01(-3.69%)
Sep 03, 2019
0.1670
0.1940
0.1650
0.1895
191,679
+0.02(+9.98%)
Aug 30, 2019
0.1770
0.1850
0.1670
0.1723
31,600
-0.01(-6.86%)
Aug 29, 2019
0.1899
0.1899
0.1690
0.1850
97,444
+0.01(+5.77%)
Aug 28, 2019
0.1695
0.1800
0.1690
0.1749
186,264
-0.00(-2.24%)
Aug 27, 2019
0.1899
0.1899
0.1700
0.1789
67,487
-0.01(-5.84%)
Aug 26, 2019
0.1690
0.2000
0.1690
0.1900
103,968
+0.00(+0.00%)
Aug 23, 2019
0.1800
0.2000
0.1750
0.1900
81,100
+0.01(+3.83%)
Aug 22, 2019
0.1900
0.2000
0.1700
0.1830
134,768
-0.01(-3.43%)
Aug 21, 2019
0.1690
0.2000
0.1690
0.1895
65,811
+0.02(+11.47%)
Aug 20, 2019
0.1700
0.1999
0.1700
0.1700
26,891
-0.00(-2.86%)
Aug 19, 2019
0.1751
0.1900
0.1745
0.1750
110,805
-0.01(-4.11%)
Aug 16, 2019
0.2100
0.2100
0.1775
0.1825
99,700
+0.00(+2.53%)
Aug 15, 2019
0.1916
0.2000
0.1750
0.1780
222,545
-0.02(-8.72%)
Aug 14, 2019
0.1810
0.2000
0.1808
0.1950
94,027
+0.00(+0.00%)
Aug 13, 2019
0.2000
0.2100
0.1950
0.1950
69,641
-0.01(-3.47%)
Aug 12, 2019
0.2001
0.2120
0.1901
0.2020
135,703
-0.01(-3.76%)
Aug 09, 2019
0.2100
0.2169
0.2009
0.2099
36,200
-0.00(-0.05%)
Aug 08, 2019
0.2150
0.2180
0.1900
0.2100
107,089
+0.01(+2.44%)
Aug 07, 2019
0.1900
0.2050
0.1900
0.2050
98,625
+0.00(+2.50%)
Aug 06, 2019
0.2300
0.2300
0.1950
0.2000
87,984
-0.02(-8.26%)
Aug 05, 2019
0.2100
0.2325
0.1850
0.2180
291,211
+0.01(+3.86%)
Aug 02, 2019
0.1850
0.2200
0.1850
0.2099
70,600
+0.01(+4.90%)
Aug 01, 2019
0.2100
0.2100
0.1850
0.2001
184,853
-0.00(-2.39%)
Jul 31, 2019
0.2100
0.2100
0.2000
0.2050
61,672
+0.00(+0.00%)
Jul 30, 2019
0.2090
0.2098
0.1801
0.2050
185,823
+0.00(+2.50%)
Jul 29, 2019
0.1600
0.2100
0.1600
0.2000
247,311
+0.02(+11.11%)
Jul 26, 2019
0.1799
0.2000
0.1799
0.1800
77,700
+0.00(+0.00%)
Jul 25, 2019
0.1825
0.2100
0.1760
0.1800
105,488
-0.01(-7.64%)
Jul 24, 2019
0.1850
0.1950
0.1690
0.1949
76,923
+0.02(+11.50%)
Jul 23, 2019
0.1851
0.2099
0.1699
0.1748
163,876
-0.02(-8.00%)
Jul 22, 2019
0.1695
0.2150
0.1695
0.1900
120,674
+0.01(+5.56%)
Jul 19, 2019
0.1930
0.2250
0.1650
0.1800
272,000
+0.01(+7.46%)
Jul 18, 2019
0.2000
0.2000
0.1650
0.1675
383,386
+0.00(+1.52%)
Jul 17, 2019
0.1800
0.1800
0.1600
0.1650
346,732
-0.01(-8.33%)
Jul 16, 2019
0.1900
0.2200
0.1692
0.1800
507,419
-0.02(-10.00%)
Jul 15, 2019
0.2500
0.2500
0.1910
0.2000
482,060
-0.06(-21.75%)
Jul 12, 2019
0.2950
0.3125
0.2510
0.2556
204,400
-0.00(-1.69%)
Jul 11, 2019
0.2620
0.3230
0.2600
0.2600
366,262
-0.02(-7.14%)
Jul 10, 2019
0.3100
0.3275
0.2700
0.2800
306,852
-0.02(-6.67%)
Jul 09, 2019
0.3490
0.3490
0.3000
0.3000
203,584
-0.02(-6.25%)
Jul 08, 2019
0.3050
0.3300
0.3050
0.3200
154,915
+0.01(+1.59%)
Jul 05, 2019
0.3250
0.3400
0.3000
0.3150
362,400
-0.01(-3.05%)
Jul 03, 2019
0.3000
0.3324
0.3000
0.3249
331,100
+0.02(+7.58%)
Jul 02, 2019
0.3196
0.3280
0.3020
0.3020
606,169
-0.02(-5.39%)
Jul 01, 2019
0.3320
0.3748
0.3148
0.3192
771,299
-0.06(-14.88%)
Jun 28, 2019
0.4004
0.4200
0.3401
0.3750
1,042,400
-0.01(-3.60%)
Jun 27, 2019
0.4450
0.4590
0.3500
0.3890
1,351,681
-0.13(-25.19%)
Jun 26, 2019
0.3100
0.5300
0.3100
0.5200
2,209,148
+0.20(+64.45%)
Jun 25, 2019
0.3102
0.3600
0.3100
0.3162
186,169
-0.03(-8.35%)
Jun 24, 2019
0.3700
0.3700
0.3310
0.3450
218,700
+0.01(+4.55%)
Jun 21, 2019
0.3250
0.3550
0.3250
0.3300
90,200
+0.00(+0.00%)
Jun 20, 2019
0.3575
0.3575
0.3030
0.3300
99,739
-0.01(-1.64%)
Jun 19, 2019
0.3600
0.3600
0.3000
0.3355
129,607
-0.01(-1.61%)
Jun 18, 2019
0.3650
0.3650
0.3330
0.3410
83,697
-0.02(-4.27%)
Jun 17, 2019
0.3460
0.4000
0.3460
0.3562
124,531
+0.01(+4.37%)
Jun 14, 2019
0.4000
0.4000
0.3400
0.3413
65,800
-0.02(-6.49%)
Jun 13, 2019
0.3626
0.4000
0.3500
0.3650
72,356
-0.04(-8.75%)
Jun 12, 2019
0.3165
0.4000
0.3165
0.4000
82,442
+0.03(+8.11%)
Jun 11, 2019
0.3300
0.3700
0.3300
0.3700
85,834
+0.03(+9.63%)
Jun 10, 2019
0.3410
0.4200
0.3201
0.3375
309,314
-0.01(-1.98%)
Jun 07, 2019
0.3400
0.3650
0.3300
0.3443
121,300
+0.00(+1.26%)
Jun 06, 2019
0.3700
0.3975
0.3300
0.3400
118,206
-0.02(-6.85%)
Jun 05, 2019
0.3701
0.4250
0.3600
0.3650
69,468
-0.01(-1.38%)
Jun 04, 2019
0.4500
0.4500
0.3600
0.3701
173,580
-0.06(-13.93%)
Jun 03, 2019
0.4900
0.4900
0.4150
0.4300
183,274
-0.04(-9.47%)
May 31, 2019
0.5150
0.5250
0.4700
0.4750
168,300
-0.05(-9.52%)
May 30, 2019
0.5400
0.6000
0.4900
0.5250
253,266
-0.06(-10.26%)
May 29, 2019
0.5810
0.6100
0.5810
0.5850
80,091
-0.03(-4.51%)
May 28, 2019
0.5100
0.6800
0.4900
0.6126
351,632
+0.13(+27.63%)
May 24, 2019
0.4550
0.5100
0.4550
0.4800
43,700
+0.04(+9.09%)
May 23, 2019
0.4300
0.5000
0.4200
0.4400
63,141
-0.07(-13.73%)
May 22, 2019
0.3601
0.5100
0.3601
0.5100
86,536
+0.11(+28.30%)
May 21, 2019
0.3461
0.4500
0.3200
0.3975
131,055
+0.05(+12.96%)
May 20, 2019
0.4000
0.4500
0.3519
0.3519
120,689
-0.05(-12.03%)
May 17, 2019
0.4400
0.5000
0.3800
0.4000
159,400
-0.07(-14.89%)
May 16, 2019
0.4250
0.5400
0.4250
0.4700
32,492
-0.01(-1.05%)
May 15, 2019
0.4500
0.4900
0.4250
0.4750
119,597
-0.01(-1.04%)
May 14, 2019
0.5500
0.5690
0.4300
0.4800
227,270
-0.03(-5.90%)
May 13, 2019
0.4801
0.5600
0.4801
0.5101
295,515
+0.03(+6.27%)
May 10, 2019
0.5100
0.5400
0.4300
0.4800
117,100
+0.04(+9.09%)
May 09, 2019
0.3701
0.5150
0.3700
0.4400
457,475
-0.17(-28.46%)
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.