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
Global Clean Energy
(OP:
GCEH
)
0.9156
UNCHANGED
Streaming Delayed Price
Updated: 12:21 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
0.9156
0.9156
0.9156
0.9156
1,150
+0.02(+2.76%)
May 20, 2024
0.8800
0.9500
0.8800
0.8910
56,986
-0.03(-3.15%)
May 17, 2024
0.9197
0.9200
0.9197
0.9200
5,229
+0.02(+2.22%)
May 16, 2024
0.9000
0.9000
0.9000
0.9000
7,189
-0.01(-1.51%)
May 15, 2024
0.9000
0.9197
0.9000
0.9138
16,815
+0.01(+1.53%)
May 14, 2024
0.8755
0.9200
0.8710
0.9000
25,527
-0.01(-0.59%)
May 13, 2024
0.9290
0.9290
0.9029
0.9053
2,777
-0.01(-1.28%)
May 10, 2024
0.9470
0.9470
0.9170
0.9170
1,938
+0.02(+1.89%)
May 09, 2024
0.9198
0.9400
0.8511
0.9000
75,274
-0.02(-2.17%)
May 08, 2024
0.9100
0.9500
0.9100
0.9200
31,928
+0.01(+1.11%)
May 07, 2024
0.9170
0.9281
0.9099
0.9099
20,604
+0.02(+2.24%)
May 06, 2024
0.9497
0.9497
0.8900
0.8900
200,866
-0.06(-6.29%)
May 03, 2024
0.9291
0.9497
0.9201
0.9497
25,631
+0.04(+4.36%)
May 02, 2024
0.9200
0.9835
0.9100
0.9100
40,480
-0.01(-1.09%)
May 01, 2024
0.9349
0.9412
0.9171
0.9200
3,505
-0.01(-1.59%)
Apr 30, 2024
0.9697
0.9700
0.9349
0.9349
19,159
-0.02(-2.40%)
Apr 29, 2024
0.9500
0.9579
0.9500
0.9579
2,728
+0.01(+0.83%)
Apr 25, 2024
0.9500
10
+0.01(+1.60%)
Apr 24, 2024
0.9300
0.9350
0.9300
0.9350
63,528
+0.01(+0.98%)
Apr 23, 2024
0.9105
0.9259
0.9105
0.9259
5,900
+0.02(+1.75%)
Apr 22, 2024
0.9350
0.9350
0.9100
0.9100
6,427
-0.02(-2.15%)
Apr 19, 2024
0.9300
0.9300
0.9280
0.9300
49,735
+0.01(+0.98%)
Apr 17, 2024
0.9210
49
-0.00(-0.21%)
Apr 16, 2024
0.9101
0.9229
0.9101
0.9229
2,800
+0.01(+1.42%)
Apr 15, 2024
0.9350
0.9350
0.9100
0.9100
88,863
-0.01(-1.16%)
Apr 12, 2024
0.9110
0.9230
0.9110
0.9207
4,503
-0.01(-1.00%)
Apr 11, 2024
0.9200
0.9300
0.9110
0.9300
16,563
-0.02(-2.09%)
Apr 10, 2024
0.9110
0.9499
0.9110
0.9499
3,989
+0.04(+4.27%)
Apr 09, 2024
0.9205
0.9250
0.9110
0.9110
9,408
-0.02(-2.37%)
Apr 08, 2024
0.9500
0.9500
0.9331
0.9331
10,103
-0.02(-1.78%)
Apr 05, 2024
0.9500
0.9500
0.9500
0.9500
1,896
+0.00(+0.01%)
Apr 04, 2024
0.9101
0.9500
0.9101
0.9499
9,855
+0.00(+0.00%)
Apr 03, 2024
0.9161
0.9499
0.9101
0.9499
6,153
+0.02(+2.14%)
Apr 01, 2024
0.9300
0
+0.00(+0.27%)
Mar 28, 2024
0.9150
0.9275
0.9150
0.9275
4,030
-0.02(-2.36%)
Mar 27, 2024
0.9150
0.9500
0.9150
0.9499
12,761
+0.03(+2.84%)
Mar 26, 2024
0.9269
0.9269
0.9202
0.9237
1,987
-0.01(-1.01%)
Mar 25, 2024
0.9870
0.9870
0.9151
0.9331
10,225
-0.02(-1.78%)
Mar 22, 2024
0.9103
0.9500
0.9103
0.9500
10,602
+0.02(+2.13%)
Mar 21, 2024
0.9468
0.9488
0.9232
0.9302
14,617
-0.02(-2.08%)
Mar 20, 2024
0.9400
0.9500
0.9102
0.9500
25,256
+0.01(+1.10%)
Mar 19, 2024
0.9100
0.9397
0.9100
0.9397
7,554
+0.02(+2.14%)
Mar 18, 2024
0.9100
0.9365
0.9100
0.9200
15,677
+0.01(+1.10%)
Mar 15, 2024
0.9200
0.9200
0.9100
0.9100
9,334
-0.02(-2.15%)
Mar 14, 2024
0.9200
0.9600
0.9200
0.9300
18,619
-0.03(-2.96%)
Mar 13, 2024
0.9685
0.9685
0.9584
0.9584
924
-0.01(-1.20%)
Mar 12, 2024
0.9100
0.9800
0.9100
0.9700
96,893
+0.06(+6.48%)
Mar 11, 2024
0.9797
0.9797
0.9110
0.9110
10,468
-0.00(-0.32%)
Mar 08, 2024
0.9200
0.9500
0.9139
0.9139
12,032
-0.02(-2.06%)
Mar 07, 2024
0.9331
0.9331
0.9331
0.9331
145
+0.01(+1.42%)
Mar 06, 2024
0.9300
0.9500
0.9200
0.9200
3,773
-0.04(-3.82%)
Mar 05, 2024
0.9600
0.9600
0.9565
0.9565
24,343
-0.02(-2.40%)
Mar 04, 2024
0.9205
0.9800
0.9205
0.9800
11,323
+0.05(+5.26%)
Mar 01, 2024
0.9500
0.9797
0.9310
0.9310
3,141
-0.02(-2.00%)
Feb 29, 2024
0.9600
0.9800
0.9500
0.9500
33,643
+0.00(+0.00%)
Feb 28, 2024
0.9800
0.9800
0.9300
0.9500
117,865
-0.03(-2.96%)
Feb 27, 2024
0.9800
1.000
0.9593
0.9790
10,059
-0.00(-0.10%)
Feb 26, 2024
0.9255
0.9800
0.9110
0.9800
14,105
+0.07(+7.57%)
Feb 23, 2024
0.9600
0.9600
0.9110
0.9110
18,030
-0.05(-5.10%)
Feb 22, 2024
0.9600
0.9630
0.9200
0.9600
7,480
-0.01(-0.72%)
Feb 21, 2024
0.9510
0.9750
0.9400
0.9670
18,852
-0.00(-0.36%)
Feb 20, 2024
0.9510
0.9900
0.9510
0.9705
2,695
-0.02(-1.97%)
Feb 16, 2024
0.9500
1.000
0.9349
0.9900
47,030
+0.00(+0.00%)
Feb 15, 2024
0.9800
0.9950
0.9800
0.9900
6,699
+0.01(+1.02%)
Feb 14, 2024
0.9900
1.040
0.9800
0.9800
28,401
+0.05(+5.15%)
Feb 13, 2024
0.9320
0.9320
0.9320
0.9320
140
-0.07(-6.80%)
Feb 12, 2024
0.9900
1.014
0.9900
1.000
2,806
+0.01(+1.01%)
Feb 09, 2024
0.9900
0.9900
0.9900
0.9900
250
+0.01(+1.02%)
Feb 08, 2024
0.9510
0.9800
0.9500
0.9800
14,301
+0.07(+7.57%)
Feb 07, 2024
0.9800
0.9800
0.9110
0.9110
3,171
+0.00(+0.00%)
Feb 06, 2024
0.9500
0.9600
0.9110
0.9110
18,878
-0.04(-4.11%)
Feb 05, 2024
0.9700
0.9735
0.9110
0.9500
23,862
-0.02(-2.05%)
Feb 02, 2024
0.9555
0.9699
0.9555
0.9699
1,627
+0.01(+1.06%)
Feb 01, 2024
0.9510
0.9597
0.9510
0.9597
910
+0.00(+0.15%)
Jan 31, 2024
0.9506
0.9751
0.9506
0.9583
7,600
+0.01(+0.81%)
Jan 30, 2024
0.9553
0.9553
0.9500
0.9506
7,932
+0.00(+0.00%)
Jan 29, 2024
0.9506
0.9506
0.9506
0.9506
254
-0.02(-2.00%)
Jan 26, 2024
0.9700
0.9700
0.9500
0.9700
5,068
+0.04(+4.30%)
Jan 25, 2024
1.000
1.000
0.9300
0.9300
1,129
-0.09(-8.82%)
Jan 24, 2024
0.8901
1.022
0.8901
1.020
16,812
+0.09(+9.78%)
Jan 23, 2024
0.9100
0.9291
0.9100
0.9291
685
+0.02(+2.10%)
Jan 22, 2024
0.9201
0.9770
0.9100
0.9100
2,224
-0.04(-4.21%)
Jan 19, 2024
0.9200
0.9500
0.9200
0.9500
2,073
+0.02(+2.15%)
Jan 18, 2024
0.9300
0.9300
0.9300
0.9300
1,289
+0.00(+0.00%)
Jan 17, 2024
0.9300
0.9300
0.9300
0.9300
1,099
+0.01(+1.09%)
Jan 16, 2024
1.000
1.000
0.8905
0.9200
3,082
-0.09(-8.91%)
Jan 12, 2024
0.9800
1.015
0.9550
1.010
10,632
+0.04(+4.12%)
Jan 11, 2024
1.025
1.025
0.8900
0.9700
21,101
-0.08(-7.62%)
Jan 10, 2024
0.9800
1.050
0.9800
1.050
20,880
+0.07(+7.14%)
Jan 09, 2024
0.9750
0.9800
0.9750
0.9800
1,681
+0.03(+3.16%)
Jan 08, 2024
0.9500
0.9650
0.9500
0.9500
3,902
+0.03(+3.26%)
Jan 04, 2024
0.9200
0
-0.03(-3.16%)
Jan 03, 2024
0.8900
0.9500
0.8900
0.9500
3,936
+0.04(+4.40%)
Jan 02, 2024
0.8900
0.9100
0.8900
0.9100
803
+0.02(+2.25%)
Dec 29, 2023
1.020
1.050
0.8200
0.8900
16,990
-0.04(-4.30%)
Dec 28, 2023
0.8901
0.9700
0.8621
0.9300
21,252
+0.00(+0.53%)
Dec 27, 2023
0.9100
0.9500
0.9100
0.9251
2,637
-0.01(-1.59%)
Dec 26, 2023
0.9700
0.9700
0.9400
0.9400
6,710
-0.01(-1.05%)
Dec 22, 2023
0.9500
0.9500
0.9500
0.9500
502
+0.01(+1.06%)
Dec 21, 2023
0.9700
0.9700
0.9400
0.9400
2,125
+0.00(+0.00%)
Dec 20, 2023
0.8810
0.9400
0.8800
0.9400
45,474
-0.05(-5.05%)
Dec 19, 2023
0.9600
0.9900
0.9155
0.9900
63,678
+0.03(+3.13%)
Dec 18, 2023
1.030
1.030
0.8710
0.9600
111,183
-0.07(-6.48%)
Dec 15, 2023
1.020
1.030
1.020
1.026
700
+0.02(+1.63%)
Dec 14, 2023
1.000
1.050
1.000
1.010
5,525
+0.01(+1.00%)
Dec 13, 2023
0.9400
1.040
0.8810
1.000
12,513
+0.07(+7.53%)
Dec 12, 2023
0.9810
0.9810
0.9233
0.9300
19,386
-0.17(-15.45%)
Dec 11, 2023
1.100
1.100
1.100
1.100
1,678
+0.00(+0.00%)
Dec 08, 2023
1.036
1.100
0.9805
1.100
6,580
+0.12(+12.18%)
Dec 07, 2023
1.050
1.050
0.9800
0.9806
5,250
-0.11(-10.04%)
Dec 06, 2023
1.000
1.090
1.000
1.090
3,066
+0.14(+14.68%)
Dec 05, 2023
1.100
1.100
0.9505
0.9505
6,860
-0.13(-11.99%)
Dec 04, 2023
1.100
1.100
1.080
1.080
31,737
-0.02(-1.82%)
Dec 01, 2023
1.190
1.190
1.080
1.100
2,182
-0.02(-1.79%)
Nov 30, 2023
1.100
1.141
1.100
1.120
1,670
+0.04(+3.70%)
Nov 29, 2023
0.9155
1.080
0.9155
1.080
68,099
+0.12(+12.46%)
Nov 28, 2023
0.9603
0.9603
0.9603
0.9603
500
+0.08(+9.00%)
Nov 27, 2023
0.8810
0.8810
0.8810
0.8810
1,124
-0.07(-7.26%)
Nov 24, 2023
0.9495
0.9500
0.9495
0.9500
6,000
+0.00(+0.05%)
Nov 22, 2023
0.9495
0.9495
0.9495
0.9495
105
+0.00(+0.00%)
Nov 21, 2023
0.9221
0.9495
0.9221
0.9495
1,296
+0.02(+1.95%)
Nov 20, 2023
0.9770
0.9770
0.9313
0.9313
1,239
-0.06(-5.64%)
Nov 17, 2023
0.9670
0.9870
0.9670
0.9870
2,027
+0.09(+9.67%)
Nov 16, 2023
0.8900
0.9000
0.8897
0.9000
34,270
+0.01(+1.12%)
Nov 15, 2023
0.8610
0.8900
0.8610
0.8900
655
+0.02(+2.16%)
Nov 14, 2023
0.8897
0.8963
0.8712
0.8712
7,457
-0.08(-8.29%)
Nov 13, 2023
0.8500
0.9510
0.8500
0.9500
8,201
-0.04(-4.04%)
Nov 10, 2023
0.9000
0.9900
0.9000
0.9900
23,025
+0.11(+12.18%)
Nov 09, 2023
0.8500
0.8825
0.8500
0.8825
4,789
+0.00(+0.00%)
Nov 08, 2023
0.8000
0.9150
0.7051
0.8825
26,907
+0.17(+24.30%)
Nov 07, 2023
0.9000
0.9200
0.6955
0.7100
29,216
-0.17(-19.32%)
Nov 03, 2023
0.8800
60
-0.04(-4.35%)
Nov 02, 2023
0.8600
0.9200
0.8500
0.9200
3,734
+0.03(+3.37%)
Nov 01, 2023
0.9000
0.9000
0.8900
0.8900
3,051
-0.01(-0.78%)
Oct 31, 2023
0.8970
0.8970
0.8970
0.8970
370
-0.01(-0.88%)
Oct 30, 2023
0.9103
0.9103
0.9050
0.9050
4,000
+0.00(+0.00%)
Oct 27, 2023
0.9050
0.9050
0.9050
0.9050
100
-0.04(-4.74%)
Oct 26, 2023
0.9500
0.9500
0.9100
0.9500
7,836
+0.00(+0.00%)
Oct 25, 2023
0.9065
0.9500
0.9065
0.9500
4,250
+0.01(+1.55%)
Oct 24, 2023
0.8910
0.9500
0.8910
0.9355
18,915
-0.01(-1.42%)
Oct 23, 2023
0.9490
0.9500
0.9490
0.9490
11,173
+0.05(+5.74%)
Oct 20, 2023
0.9133
0.9133
0.8800
0.8975
9,173
-0.05(-5.53%)
Oct 19, 2023
0.9200
0.9500
0.9200
0.9500
30,899
+0.01(+1.14%)
Oct 18, 2023
1.000
1.000
0.9393
0.9393
20,017
-0.06(-6.07%)
Oct 17, 2023
0.9997
1.000
0.9997
1.000
300
+0.03(+3.27%)
Oct 16, 2023
0.9605
0.9683
0.9605
0.9683
750
-0.00(-0.23%)
Oct 13, 2023
0.9605
0.9705
0.9605
0.9705
1,700
-0.03(-2.90%)
Oct 11, 2023
0.9995
1
+0.04(+4.06%)
Oct 10, 2023
0.9803
1.000
0.9605
0.9605
16,479
-0.02(-2.04%)
Oct 09, 2023
0.9655
1.000
0.9600
0.9805
16,442
+0.01(+1.08%)
Oct 06, 2023
1.000
1.000
0.9700
0.9700
1,420
-0.03(-3.00%)
Oct 05, 2023
0.9983
1.000
0.9983
1.000
935
+0.04(+4.11%)
Oct 04, 2023
0.8600
0.9921
0.8600
0.9605
11,852
+0.06(+6.84%)
Oct 03, 2023
0.8500
0.8990
0.8500
0.8990
12,301
+0.06(+7.54%)
Oct 02, 2023
0.8500
0.8500
0.8360
0.8360
8,077
-0.01(-1.65%)
Sep 29, 2023
0.8500
0.8500
0.8425
0.8500
46,223
+0.00(+0.01%)
Sep 28, 2023
0.8790
0.8990
0.8350
0.8499
8,920
+0.02(+2.40%)
Sep 26, 2023
0.8300
53
+0.00(+0.42%)
Sep 25, 2023
0.8300
0.8265
0.8265
0.8265
2,600
+0.01(+1.22%)
Sep 22, 2023
0.8400
0.8400
0.8165
0.8165
1,700
-0.02(-2.80%)
Sep 21, 2023
0.8700
0.8900
0.8400
0.8400
13,021
+0.02(+2.44%)
Sep 20, 2023
0.8630
0.8700
0.8200
0.8200
26,819
-0.04(-4.66%)
Sep 19, 2023
0.8565
0.8601
0.8500
0.8601
4,721
+0.00(+0.00%)
Sep 18, 2023
0.8601
0.8601
0.8601
0.8601
1,000
+0.00(+0.01%)
Sep 15, 2023
0.8565
0.8600
0.8200
0.8600
15,525
+0.01(+1.18%)
Sep 14, 2023
0.8500
0.8500
0.8500
0.8500
1,013
-0.02(-1.73%)
Sep 13, 2023
0.8650
0.8650
0.8650
0.8650
122
+0.02(+1.76%)
Sep 12, 2023
0.8500
0.8500
0.8500
0.8500
999
-0.01(-0.58%)
Sep 11, 2023
0.8570
0.8700
0.8550
0.8550
3,169
-0.00(-0.23%)
Sep 08, 2023
0.8570
0.8570
0.8570
0.8570
633
+0.01(+0.82%)
Sep 07, 2023
0.8400
0.8500
0.8400
0.8500
4,323
-0.01(-1.16%)
Sep 06, 2023
0.8500
0.8600
0.8500
0.8600
3,105
+0.01(+1.18%)
Sep 05, 2023
0.8800
0.8800
0.8200
0.8500
7,712
-0.03(-3.41%)
Sep 01, 2023
0.8500
0.9000
0.7900
0.8800
119,070
-0.11(-11.41%)
Aug 31, 2023
0.9917
0.9933
0.9917
0.9933
2,395
+0.00(+0.35%)
Aug 30, 2023
0.9927
0.9927
0.9898
0.9898
7,500
+0.01(+0.51%)
Aug 29, 2023
0.9848
0.9848
0.9774
0.9848
510
+0.01(+1.53%)
Aug 25, 2023
0.9700
45
-0.01(-1.24%)
Aug 24, 2023
0.9624
0.9900
0.9500
0.9822
12,000
+0.01(+0.76%)
Aug 22, 2023
0.9748
0
-0.07(-6.27%)
Aug 21, 2023
1.040
1.040
1.000
1.040
404
+0.08(+7.77%)
Aug 18, 2023
1.000
1.000
0.9650
0.9650
789
+0.04(+3.94%)
Aug 17, 2023
1.010
1.016
0.9284
0.9284
13,625
-0.09(-8.98%)
Aug 16, 2023
0.9900
1.020
0.9100
1.020
15,159
+0.04(+4.08%)
Aug 15, 2023
0.9900
0.9900
0.9800
0.9800
1,431
-0.01(-1.31%)
Aug 14, 2023
1.000
1.000
0.9930
0.9930
3,248
+0.01(+0.81%)
Aug 11, 2023
1.000
1.000
0.9850
0.9850
1,548
-0.02(-1.50%)
Aug 10, 2023
0.9400
1.000
0.9300
1.000
4,500
+0.07(+7.35%)
Aug 09, 2023
1.100
1.100
0.8600
0.9315
45,033
-0.19(-16.64%)
Aug 08, 2023
1.130
1.130
1.117
1.117
359
-0.03(-2.83%)
Aug 07, 2023
1.100
1.150
1.010
1.150
3,350
-0.02(-1.50%)
Aug 04, 2023
1.198
1.206
1.000
1.167
2,622
-0.03(-2.71%)
Aug 03, 2023
1.090
1.210
0.9530
1.200
11,544
+0.09(+8.11%)
Aug 02, 2023
1.000
1.150
1.000
1.110
11,482
-0.09(-7.50%)
Aug 01, 2023
1.120
1.210
1.060
1.200
7,107
+0.10(+9.09%)
Jul 31, 2023
1.220
1.220
1.100
1.100
5,359
-0.12(-9.58%)
Jul 28, 2023
1.206
1.216
1.206
1.216
1,702
+0.01(+0.54%)
Jul 26, 2023
1.210
166
-0.01(-0.82%)
Jul 25, 2023
1.200
1.220
1.100
1.220
10,384
+0.00(+0.41%)
Jul 24, 2023
1.220
1.330
1.215
1.215
9,731
-0.00(-0.41%)
Jul 21, 2023
1.220
1.220
1.220
1.220
2,555
+0.00(+0.41%)
Jul 20, 2023
1.220
1.220
1.214
1.215
5,800
-0.00(-0.41%)
Jul 19, 2023
1.200
1.230
1.200
1.220
10,529
+0.02(+1.67%)
Jul 18, 2023
1.180
1.200
1.140
1.200
20,487
+0.06(+5.26%)
Jul 17, 2023
1.185
1.200
1.140
1.140
13,843
-0.02(-1.72%)
Jul 14, 2023
1.170
1.170
1.160
1.160
637
+0.01(+0.87%)
Jul 13, 2023
1.195
1.200
1.100
1.150
7,232
+0.05(+4.55%)
Jul 12, 2023
1.100
1.100
1.093
1.100
5,408
+0.02(+1.85%)
Jul 11, 2023
1.190
1.190
1.080
1.080
4,024
-0.11(-9.24%)
Jul 10, 2023
1.060
1.200
1.060
1.190
5,258
+0.04(+3.48%)
Jul 07, 2023
1.030
1.180
1.010
1.150
9,049
+0.05(+4.55%)
Jul 06, 2023
1.150
1.200
1.015
1.100
10,743
-0.05(-4.35%)
Jul 05, 2023
1.050
1.150
1.050
1.150
10,790
+0.13(+12.75%)
Jul 03, 2023
1.030
1.050
1.015
1.020
24,840
-0.04(-3.77%)
Jun 30, 2023
1.020
1.060
1.020
1.060
13,715
+0.05(+4.95%)
Jun 29, 2023
1.000
1.010
0.9800
1.010
5,339
+0.03(+3.06%)
Jun 28, 2023
0.9570
0.9800
0.9570
0.9800
17,336
+0.00(+0.31%)
Jun 27, 2023
0.9770
0.9770
0.9770
0.9770
5,936
+0.01(+0.97%)
Jun 26, 2023
0.9676
0.9676
0.9676
0.9676
1,296
+0.02(+1.85%)
Jun 23, 2023
0.9254
0.9500
0.8500
0.9500
12,803
+0.05(+5.56%)
Jun 22, 2023
0.9795
0.9795
0.9000
0.9000
2,956
+0.00(+0.00%)
Jun 21, 2023
0.9610
0.9780
0.8605
0.9000
12,598
-0.06(-6.43%)
Jun 20, 2023
0.9520
0.9900
0.9520
0.9618
1,330
+0.00(+0.03%)
Jun 16, 2023
0.9900
0.9900
0.9615
0.9615
9,519
-0.02(-1.94%)
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.