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
Clearone Inc
(NQ:
CLRO
)
0.7848
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 29, 2020
0.2372
0.2426
0.2305
0.2332
100,911
+0.01(+2.98%)
May 28, 2020
0.2318
0.2426
0.2224
0.2264
55,122
-0.01(-2.33%)
May 27, 2020
0.2345
0.2453
0.2291
0.2318
101,786
+0.00(+0.00%)
May 26, 2020
0.2426
0.2480
0.2311
0.2318
306,911
-0.00(-1.15%)
May 22, 2020
0.2291
0.2385
0.2224
0.2345
126,881
+0.00(+0.58%)
May 21, 2020
0.2278
0.2561
0.2156
0.2332
920,468
+0.01(+5.49%)
May 20, 2020
0.2102
0.2224
0.2102
0.2210
102,848
+0.01(+5.13%)
May 19, 2020
0.2156
0.2156
0.2089
0.2102
41,254
-0.01(-2.58%)
May 18, 2020
0.2089
0.2183
0.2075
0.2158
63,062
+0.01(+2.65%)
May 15, 2020
0.2143
0.2156
0.2102
0.2102
58,617
-0.00(-0.64%)
May 14, 2020
0.2183
0.2210
0.1995
0.2116
228,876
-0.02(-7.10%)
May 13, 2020
0.2210
0.2278
0.2183
0.2278
31,223
+0.01(+2.42%)
May 12, 2020
0.2183
0.2278
0.2183
0.2224
27,030
+0.01(+2.48%)
May 11, 2020
0.2224
0.2332
0.2170
0.2170
231,688
-0.01(-3.88%)
May 08, 2020
0.2181
0.2291
0.2170
0.2257
120,203
+0.00(+1.52%)
May 07, 2020
0.2345
0.2372
0.2224
0.2224
55,864
-0.02(-6.78%)
May 06, 2020
0.2278
0.2385
0.2145
0.2385
88,668
+0.02(+8.59%)
May 05, 2020
0.2237
0.2318
0.2197
0.2197
104,072
-0.01(-4.12%)
May 04, 2020
0.2183
0.2291
0.2156
0.2291
283,041
-0.00(-0.58%)
May 01, 2020
0.2237
0.2305
0.2237
0.2305
71,231
+0.00(+0.59%)
Apr 30, 2020
0.2332
0.2426
0.2224
0.2291
254,497
-0.01(-5.56%)
Apr 29, 2020
0.2426
0.2453
0.2372
0.2426
106,758
+0.00(+0.00%)
Apr 28, 2020
0.2453
0.2453
0.2345
0.2426
69,502
+0.00(+1.12%)
Apr 27, 2020
0.2439
0.2439
0.2318
0.2399
84,164
+0.00(+0.57%)
Apr 24, 2020
0.2385
0.2426
0.2332
0.2385
161,755
+0.00(+1.14%)
Apr 23, 2020
0.2372
0.2426
0.2318
0.2359
82,376
+0.00(+1.74%)
Apr 22, 2020
0.2372
0.2453
0.2251
0.2318
147,249
+0.00(+0.00%)
Apr 21, 2020
0.2237
0.2412
0.2237
0.2318
39,303
+0.00(+0.00%)
Apr 20, 2020
0.2426
0.2453
0.2224
0.2318
96,607
-0.01(-5.49%)
Apr 17, 2020
0.2682
0.2695
0.2264
0.2453
241,890
-0.01(-3.71%)
Apr 16, 2020
0.2385
0.3032
0.2359
0.2547
1,132,908
+0.02(+8.62%)
Apr 15, 2020
0.2278
0.2345
0.2251
0.2345
135,273
+0.01(+2.96%)
Apr 14, 2020
0.2237
0.2318
0.2210
0.2278
141,001
+0.00(+1.81%)
Apr 13, 2020
0.2224
0.2278
0.2210
0.2237
44,898
-0.00(-1.77%)
Apr 09, 2020
0.2237
0.2278
0.2156
0.2278
62,327
+0.00(+1.50%)
Apr 08, 2020
0.2237
0.2318
0.2170
0.2244
116,040
+0.00(+0.91%)
Apr 07, 2020
0.2264
0.2385
0.2156
0.2224
327,286
-0.00(-0.60%)
Apr 06, 2020
0.2412
0.2412
0.2197
0.2237
292,761
-0.01(-4.60%)
Apr 03, 2020
0.2345
0.2415
0.2197
0.2345
125,397
+0.01(+5.45%)
Apr 02, 2020
0.2197
0.2372
0.2197
0.2224
86,828
-0.01(-6.25%)
Apr 01, 2020
0.2318
0.2493
0.2170
0.2372
329,097
+0.01(+4.76%)
Mar 31, 2020
0.2183
0.2359
0.2183
0.2264
118,763
+0.01(+3.70%)
Mar 30, 2020
0.2170
0.2318
0.2170
0.2183
168,084
-0.00(-0.61%)
Mar 27, 2020
0.2291
0.2412
0.2116
0.2197
178,078
-0.00(-1.81%)
Mar 26, 2020
0.2655
0.2749
0.2237
0.2237
816,061
-0.03(-11.23%)
Mar 25, 2020
0.2898
0.3073
0.2332
0.2520
851,959
-0.03(-10.10%)
Mar 24, 2020
0.2830
0.4313
0.2682
0.2803
5,569,412
+0.01(+5.58%)
Mar 23, 2020
0.2695
0.2898
0.2460
0.2655
236,006
-0.02(-7.08%)
Mar 20, 2020
0.2736
0.2857
0.2507
0.2857
87,555
+0.03(+13.37%)
Mar 19, 2020
0.2439
0.2857
0.2359
0.2520
276,111
-0.00(-1.58%)
Mar 18, 2020
0.2615
0.2709
0.2359
0.2561
60,383
-0.01(-2.06%)
Mar 17, 2020
0.2736
0.2802
0.2399
0.2615
98,240
-0.01(-3.00%)
Mar 16, 2020
0.3113
0.3261
0.2359
0.2695
213,442
-0.00(-0.50%)
Mar 13, 2020
0.2992
0.3088
0.2682
0.2709
155,077
-0.01(-4.87%)
Mar 12, 2020
0.3248
0.3268
0.2721
0.2848
324,059
-0.03(-9.31%)
Mar 11, 2020
0.2615
0.3208
0.2493
0.3140
129,923
+0.06(+23.94%)
Mar 10, 2020
0.3073
0.3120
0.2022
0.2534
714,898
-0.03(-10.90%)
Mar 09, 2020
0.3342
0.3585
0.2844
0.2844
730,294
-0.04(-12.81%)
Mar 06, 2020
0.3356
0.3437
0.3113
0.3261
552,044
-0.00(-0.91%)
Mar 05, 2020
0.2965
0.4111
0.2965
0.3291
1,364,196
+0.02(+4.81%)
Mar 04, 2020
0.2790
0.3235
0.2778
0.3140
957,679
+0.04(+14.78%)
Mar 03, 2020
0.2668
0.2898
0.2628
0.2736
169,011
-0.02(-5.58%)
Mar 02, 2020
0.2668
0.2898
0.2561
0.2898
371,762
+0.05(+20.79%)
Feb 28, 2020
0.2493
0.2695
0.2372
0.2399
247,826
+0.01(+5.95%)
Feb 27, 2020
0.2291
0.2385
0.2237
0.2264
16,576
-0.02(-8.70%)
Feb 26, 2020
0.2466
0.2480
0.2237
0.2480
4,177
-0.01(-2.13%)
Feb 25, 2020
0.2493
0.2534
0.2351
0.2534
4,808
+0.01(+6.21%)
Feb 24, 2020
0.2359
0.2439
0.2359
0.2385
11,411
+0.01(+3.51%)
Feb 21, 2020
0.2330
0.2500
0.2305
0.2305
152,851
-0.02(-8.56%)
Feb 20, 2020
0.2520
0.2520
0.2520
89
+0.00(+0.00%)
Feb 19, 2020
0.2524
0.2524
0.2520
0.2520
40,334
+0.01(+3.31%)
Feb 18, 2020
0.2628
0.2682
0.2439
0.2439
29,650
-0.02(-8.59%)
Feb 14, 2020
0.2557
0.2668
0.2557
0.2668
5,193
+0.01(+5.88%)
Feb 13, 2020
0.2520
0.2520
0.2520
593
+0.00(+0.00%)
Feb 12, 2020
0.2520
0.2520
0.2520
1,194
+0.00(+0.00%)
Feb 11, 2020
0.2594
0.2594
0.2520
0.2520
14,691
-0.00(-0.53%)
Feb 10, 2020
0.2582
0.2582
0.2534
0.2534
3,005
+0.00(+0.06%)
Feb 07, 2020
0.2601
0.2601
0.2500
0.2532
13,355
-0.00(-1.11%)
Feb 06, 2020
0.2682
0.2682
0.2557
0.2561
13,014
+0.01(+3.26%)
Feb 05, 2020
0.2480
0.2480
0.2480
0.2480
2,456
+0.00(+0.00%)
Feb 04, 2020
0.2655
0.2682
0.2480
0.2480
125,278
-0.02(-6.12%)
Feb 03, 2020
0.2628
0.2682
0.2628
0.2642
48,051
-0.00(-1.01%)
Jan 31, 2020
0.2466
0.2668
0.2466
0.2668
25,227
+0.00(+1.10%)
Jan 30, 2020
0.2655
0.2655
0.2640
0.2640
5,965
+0.01(+4.18%)
Jan 29, 2020
0.2439
0.2534
0.2439
0.2534
2,270
-0.01(-5.05%)
Jan 28, 2020
0.2668
0.2668
0.2668
608
+0.00(+0.00%)
Jan 27, 2020
0.2682
0.2682
0.2668
0.2668
29,175
+0.00(+1.54%)
Jan 24, 2020
0.2668
0.2668
0.2359
0.2628
80,135
-0.01(-2.01%)
Jan 23, 2020
0.2453
0.2682
0.2453
0.2682
217,107
+0.03(+10.56%)
Jan 22, 2020
0.2385
0.2426
0.2385
0.2426
4,221
-0.01(-2.70%)
Jan 21, 2020
0.2385
0.2493
0.2359
0.2493
13,044
+0.01(+2.21%)
Jan 17, 2020
0.2439
0.2439
0.2439
0.2439
7,419
-0.00(-0.55%)
Jan 16, 2020
0.2480
0.2493
0.2399
0.2453
54,647
-0.00(-1.09%)
Jan 15, 2020
0.2359
0.2480
0.2359
0.2480
19,536
+0.01(+5.75%)
Jan 14, 2020
0.2345
0.2345
0.2345
0.2345
3,687
+0.00(+0.06%)
Jan 13, 2020
0.2344
0.2344
0.2344
0.2344
5,861
-0.01(-2.85%)
Jan 10, 2020
0.2412
0.2493
0.2412
0.2412
15,581
-0.01(-2.72%)
Jan 09, 2020
0.2480
0.2480
0.2480
0.2480
3,338
+0.01(+3.01%)
Jan 08, 2020
0.2330
0.2489
0.2330
0.2407
18,839
-0.01(-2.33%)
Jan 07, 2020
0.2318
0.2493
0.2318
0.2465
36,313
-0.00(-1.36%)
Jan 06, 2020
0.2520
0.2520
0.2358
0.2499
15,314
+0.02(+7.17%)
Jan 03, 2020
0.2426
0.2493
0.2293
0.2332
23,001
-0.02(-6.49%)
Jan 02, 2020
0.2251
0.2493
0.2251
0.2493
25,591
+0.03(+11.45%)
Dec 31, 2019
0.2399
0.2561
0.2237
0.2237
74,199
-0.00(-0.60%)
Dec 30, 2019
0.2291
0.2327
0.2224
0.2251
20,864
-0.01(-4.57%)
Dec 27, 2019
0.2237
0.2372
0.2224
0.2359
92,749
+0.01(+6.06%)
Dec 26, 2019
0.2318
0.2399
0.2224
0.2224
70,853
-0.01(-5.71%)
Dec 24, 2019
0.2305
0.2359
0.2291
0.2359
15,581
-0.00(-0.57%)
Dec 23, 2019
0.2534
0.2534
0.2291
0.2372
278,404
-0.01(-3.81%)
Dec 20, 2019
0.2435
0.2466
0.2435
0.2466
5,935
+0.02(+7.01%)
Dec 19, 2019
0.2359
0.2547
0.2248
0.2305
150,988
-0.03(-10.00%)
Dec 18, 2019
0.2561
0.2574
0.2466
0.2561
71,105
+0.01(+2.70%)
Dec 17, 2019
0.2682
0.2682
0.2493
0.2493
29,390
-0.01(-4.64%)
Dec 16, 2019
0.2561
0.2615
0.2561
0.2615
97,149
+0.01(+2.11%)
Dec 13, 2019
0.2493
0.2588
0.2493
0.2561
46,745
-0.00(-1.55%)
Dec 12, 2019
0.2534
0.2601
0.2490
0.2601
50,403
-0.00(-0.52%)
Dec 11, 2019
0.2668
0.2668
0.2453
0.2615
172,120
-0.01(-2.02%)
Dec 10, 2019
0.2372
0.2668
0.2372
0.2668
400,959
+0.03(+13.14%)
Dec 09, 2019
0.2332
0.2359
0.2237
0.2359
7,902
-0.00(-0.57%)
Dec 06, 2019
0.2372
0.2372
0.2372
274
+0.00(+0.00%)
Dec 05, 2019
0.2251
0.2426
0.1846
0.2372
98,885
+0.01(+5.39%)
Dec 04, 2019
0.2359
0.2359
0.2181
0.2251
72,389
-0.01(-4.57%)
Dec 03, 2019
0.2359
0.2359
0.2251
0.2359
41,930
+0.00(+0.00%)
Dec 02, 2019
0.2359
0.2359
0.2251
0.2359
40,742
+0.01(+2.64%)
Nov 29, 2019
0.2305
0.2305
0.2237
0.2298
6,677
+0.01(+2.71%)
Nov 27, 2019
0.2345
0.2345
0.2224
0.2237
11,129
-0.01(-4.60%)
Nov 26, 2019
0.2224
0.2345
0.2224
0.2345
2,686
+0.01(+4.34%)
Nov 25, 2019
0.2224
0.2277
0.2210
0.2248
9,920
+0.01(+2.94%)
Nov 22, 2019
0.2426
0.2426
0.2183
0.2183
25,227
-0.02(-8.47%)
Nov 21, 2019
0.2372
0.2426
0.2102
0.2385
30,577
+0.00(+1.14%)
Nov 20, 2019
0.2372
0.2372
0.2131
0.2359
56,317
+0.01(+5.54%)
Nov 19, 2019
0.2345
0.2385
0.2235
0.2235
69,079
-0.00(-1.89%)
Nov 18, 2019
0.2049
0.2345
0.2049
0.2278
55,315
+0.02(+11.92%)
Nov 15, 2019
0.2170
0.2183
0.2022
0.2035
270,828
-0.04(-14.69%)
Nov 14, 2019
0.2453
0.2453
0.2291
0.2385
98,017
-0.00(-0.56%)
Nov 13, 2019
0.2480
0.2480
0.2399
0.2399
6,447
-0.01(-2.73%)
Nov 12, 2019
0.2399
0.2466
0.2399
0.2466
46,716
+0.01(+2.81%)
Nov 11, 2019
0.2473
0.2473
0.2399
0.2399
11,894
-0.00(-1.11%)
Nov 08, 2019
0.2387
0.2426
0.2387
0.2426
13,355
+0.01(+3.45%)
Nov 07, 2019
0.2332
0.2561
0.2264
0.2345
17,896
-0.00(-0.57%)
Nov 06, 2019
0.2264
0.2359
0.2170
0.2359
73,850
+0.01(+3.55%)
Nov 05, 2019
0.2129
0.2335
0.2129
0.2278
27,980
+0.01(+6.96%)
Nov 04, 2019
0.2116
0.2156
0.2116
0.2129
86,902
+0.00(+0.96%)
Nov 01, 2019
0.2049
0.2116
0.2049
0.2109
32,647
+0.01(+4.33%)
Oct 31, 2019
0.2049
0.2049
0.2022
0.2022
23,476
-0.00(-1.32%)
Oct 30, 2019
0.2022
0.2049
0.2000
0.2049
140,303
+0.00(+1.33%)
Oct 29, 2019
0.2075
0.2089
0.2022
0.2022
74,704
-0.01(-2.60%)
Oct 28, 2019
0.2075
0.2129
0.2062
0.2075
37,263
+0.00(+0.00%)
Oct 25, 2019
0.1968
0.2089
0.1968
0.2075
39,325
+0.02(+8.89%)
Oct 24, 2019
0.1860
0.1981
0.1860
0.1906
35,860
+0.00(+2.49%)
Oct 23, 2019
0.1833
0.1907
0.1779
0.1860
133,232
+0.01(+2.99%)
Oct 22, 2019
0.2224
0.2224
0.1792
0.1806
459,243
-0.04(-17.79%)
Oct 21, 2019
0.2359
0.2359
0.2197
0.2197
131,333
-0.02(-6.86%)
Oct 18, 2019
0.2278
0.2359
0.2264
0.2359
25,227
+0.01(+4.17%)
Oct 17, 2019
0.2345
0.2359
0.2210
0.2264
118,711
-0.02(-7.18%)
Oct 16, 2019
0.2385
0.2493
0.2251
0.2439
58,120
+0.00(+1.69%)
Oct 15, 2019
0.2399
0.2426
0.2385
0.2399
102,083
+0.02(+9.88%)
Oct 14, 2019
0.2412
0.2520
0.2183
0.2183
119,342
-0.02(-8.99%)
Oct 11, 2019
0.2412
0.2412
0.2399
0.2399
23,001
+0.00(+0.00%)
Oct 10, 2019
0.2439
0.2520
0.2399
0.2399
61,088
-0.00(-1.66%)
Oct 09, 2019
0.2507
0.2520
0.2439
0.2439
9,133
-0.01(-3.72%)
Oct 08, 2019
0.2426
0.2534
0.2412
0.2534
69,599
+0.00(+0.00%)
Oct 07, 2019
0.2516
0.2534
0.2516
0.2534
11,990
+0.01(+3.18%)
Oct 04, 2019
0.2399
0.2456
0.2399
0.2456
34,873
-0.01(-3.09%)
Oct 03, 2019
0.2412
0.2534
0.2399
0.2534
29,494
+0.01(+5.03%)
Oct 02, 2019
0.2412
0.2412
0.2412
0.2412
6,425
-0.01(-3.50%)
Oct 01, 2019
0.2546
0.2574
0.2500
0.2500
12,977
+0.01(+2.46%)
Sep 30, 2019
0.2493
0.2493
0.2440
0.2440
12,792
-0.00(-1.07%)
Sep 27, 2019
0.2615
0.2615
0.2466
0.2466
14,097
-0.01(-3.14%)
Sep 26, 2019
0.2601
0.2601
0.2546
0.2546
4,422
-0.00(-0.04%)
Sep 25, 2019
0.2508
0.2628
0.2508
0.2547
36,899
+0.01(+2.72%)
Sep 24, 2019
0.2480
0.2534
0.2439
0.2480
21,495
-0.01(-2.65%)
Sep 23, 2019
0.2547
0.2615
0.2534
0.2547
38,242
-0.01(-3.57%)
Sep 20, 2019
0.2520
0.2642
0.2399
0.2642
98,685
+0.01(+5.95%)
Sep 19, 2019
0.2507
0.2601
0.2493
0.2493
90,137
-0.01(-2.63%)
Sep 18, 2019
0.2695
0.2695
0.2399
0.2561
359,155
-0.01(-5.00%)
Sep 17, 2019
0.2830
0.2891
0.2695
0.2695
155,744
-0.01(-4.76%)
Sep 16, 2019
0.2911
0.2965
0.2830
0.2830
75,305
-0.01(-3.67%)
Sep 13, 2019
0.2844
0.3032
0.2844
0.2938
28,195
-0.01(-2.24%)
Sep 12, 2019
0.3019
0.3032
0.2830
0.3005
56,102
-0.00(-0.89%)
Sep 11, 2019
0.3032
0.3032
0.3019
0.3032
14,951
+0.00(+0.45%)
Sep 10, 2019
0.3046
0.3073
0.2857
0.3019
106,832
-0.00(-0.88%)
Sep 09, 2019
0.3167
0.3167
0.3032
0.3046
42,019
-0.00(-0.44%)
Sep 06, 2019
0.3005
0.3167
0.3005
0.3059
40,809
+0.01(+1.79%)
Sep 05, 2019
0.3100
0.3100
0.3005
0.3005
4,741
+0.00(+0.00%)
Sep 04, 2019
0.3100
0.3154
0.2952
0.3005
54,017
-0.00(-1.33%)
Sep 03, 2019
0.2943
0.3133
0.2832
0.3046
42,694
+0.00(+1.35%)
Aug 30, 2019
0.3005
0.3032
0.2911
0.3005
149,883
+0.00(+0.00%)
Aug 29, 2019
0.2965
0.3235
0.2965
0.3005
72,433
-0.02(-5.11%)
Aug 28, 2019
0.3167
0.3167
0.3167
51
+0.00(+0.00%)
Aug 27, 2019
0.3086
0.3167
0.3032
0.3167
32,261
+0.01(+3.07%)
Aug 26, 2019
0.3073
0.3073
0.3073
0.3073
1,491
+0.00(+0.00%)
Aug 23, 2019
0.3140
0.3194
0.3073
0.3073
9,645
+0.01(+2.70%)
Aug 22, 2019
0.3028
0.3028
0.2992
0.2992
2,604
+0.00(+0.91%)
Aug 21, 2019
0.3073
0.3235
0.2965
0.2965
90,812
-0.00(-0.90%)
Aug 20, 2019
0.2965
0.3167
0.2965
0.2992
14,097
+0.00(+0.91%)
Aug 19, 2019
0.3005
0.3165
0.2965
0.2965
101,497
-0.00(-1.35%)
Aug 16, 2019
0.3019
0.3208
0.3005
0.3005
14,839
-0.01(-1.73%)
Aug 15, 2019
0.2994
0.3058
0.2994
0.3058
8,896
+0.00(+0.19%)
Aug 14, 2019
0.3053
0.3053
0.3053
563
+0.00(+0.00%)
Aug 13, 2019
0.2858
0.3208
0.2858
0.3053
30,503
+0.01(+4.86%)
Aug 12, 2019
0.3046
0.3208
0.2898
0.2911
34,547
-0.01(-4.42%)
Aug 09, 2019
0.3100
0.3154
0.3046
0.3046
6,677
-0.01(-2.59%)
Aug 08, 2019
0.3261
0.3356
0.3127
0.3127
84,476
-0.01(-3.73%)
Aug 07, 2019
0.3261
0.3261
0.3016
0.3248
31,379
+0.00(+0.00%)
Aug 06, 2019
0.2857
0.3261
0.2857
0.3248
233,431
+0.04(+14.76%)
Aug 05, 2019
0.2992
0.3097
0.2830
0.2830
37,070
-0.02(-5.27%)
Aug 02, 2019
0.2988
0.2988
0.2988
0.2988
2,967
+0.00(+1.23%)
Aug 01, 2019
0.2938
0.3046
0.2871
0.2952
22,942
+0.00(+1.39%)
Jul 31, 2019
0.2830
0.3127
0.2830
0.2911
62,201
+0.01(+4.85%)
Jul 30, 2019
0.2790
0.2830
0.2709
0.2776
58,120
+0.00(+0.49%)
Jul 29, 2019
0.2749
0.2844
0.2749
0.2763
37,745
+0.00(+1.49%)
Jul 26, 2019
0.2749
0.2830
0.2722
0.2722
23,743
+0.00(+0.00%)
Jul 25, 2019
0.2722
0.2776
0.2722
0.2722
56,369
+0.00(+0.00%)
Jul 24, 2019
0.2749
0.2763
0.2722
0.2722
40,698
-0.00(-1.46%)
Jul 23, 2019
0.2844
0.2844
0.2695
0.2763
35,704
+0.00(+1.49%)
Jul 22, 2019
0.2722
0.2776
0.2722
0.2722
45,810
+0.00(+0.50%)
Jul 19, 2019
0.2871
0.2972
0.2695
0.2709
93,491
-0.04(-11.45%)
Jul 18, 2019
0.2992
0.3059
0.2978
0.3059
4,912
+0.01(+3.18%)
Jul 17, 2019
0.3261
0.3396
0.2965
0.2965
456,831
-0.01(-2.22%)
Jul 16, 2019
0.3032
0.3070
0.3032
0.3032
14,498
-0.01(-3.02%)
Jul 15, 2019
0.3059
0.3133
0.3032
0.3127
15,693
+0.01(+3.11%)
Jul 12, 2019
0.3100
0.3208
0.3032
0.3032
37,841
-0.00(-1.32%)
Jul 11, 2019
0.3147
0.3154
0.3037
0.3073
77,063
-0.01(-4.60%)
Jul 10, 2019
0.3248
0.3261
0.3160
0.3221
46,211
+0.00(+0.84%)
Jul 09, 2019
0.3235
0.3235
0.3140
0.3194
16,635
-0.00(-1.25%)
Jul 08, 2019
0.3154
0.3235
0.3073
0.3235
140,934
+0.00(+0.00%)
Jul 05, 2019
0.3140
0.3235
0.3140
0.3235
9,645
+0.00(+0.84%)
Jul 03, 2019
0.3208
0.3208
0.3208
1,253
+0.00(+0.00%)
Jul 02, 2019
0.3154
0.3221
0.3100
0.3208
14,068
-0.00(-0.42%)
Jul 01, 2019
0.3061
0.3235
0.3061
0.3221
49,535
+0.02(+7.17%)
Jun 28, 2019
0.3235
0.3235
0.3005
0.3005
60,101
-0.01(-1.98%)
Jun 27, 2019
0.3059
0.3261
0.3059
0.3066
54,336
+0.01(+2.94%)
Jun 26, 2019
0.3073
0.3261
0.2978
0.2978
113,933
-0.01(-4.74%)
Jun 25, 2019
0.3235
0.3261
0.3079
0.3127
118,170
-0.02(-4.92%)
Jun 24, 2019
0.3235
0.3315
0.3208
0.3288
67,313
+0.01(+1.67%)
Jun 21, 2019
0.3248
0.3356
0.3019
0.3235
480,813
-0.00(-0.66%)
Jun 20, 2019
0.2978
0.3288
0.2978
0.3256
548,060
+0.03(+8.83%)
Jun 19, 2019
0.3005
0.3073
0.2989
0.2992
37,737
-0.00(-0.89%)
Jun 18, 2019
0.2938
0.3021
0.2938
0.3019
26,845
+0.01(+4.19%)
Jun 17, 2019
0.2992
0.2992
0.2898
0.2898
64,457
-0.01(-4.02%)
Jun 14, 2019
0.2952
0.3032
0.2952
0.3019
142,463
+0.01(+1.82%)
Jun 13, 2019
0.2911
0.2965
0.2911
0.2965
28,084
+0.00(+1.38%)
Jun 12, 2019
0.2911
0.2938
0.2911
0.2925
90,575
+0.00(+0.18%)
Jun 11, 2019
0.2912
0.2938
0.2911
0.2919
37,626
-0.00(-0.18%)
Jun 10, 2019
0.2844
0.2925
0.2844
0.2925
38,390
+0.00(+0.46%)
Jun 07, 2019
0.2859
0.2911
0.2859
0.2911
11,871
+0.01(+1.89%)
Jun 06, 2019
0.2857
0.2898
0.2844
0.2857
73,257
+0.00(+0.00%)
Jun 05, 2019
0.2857
0.2857
0.2809
0.2857
118,185
+0.00(+0.00%)
Jun 04, 2019
0.2830
0.2857
0.2830
0.2857
19,870
+0.00(+0.00%)
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.