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
Aemetis Inc
(NQ:
AMTX
)
3.870
+0.160 (+4.31%)
Streaming Delayed Price
Updated: 11:29 AM EDT, May 2, 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 (%)
Sep 28, 2018
1.010
1.040
0.9500
1.020
26,900
+0.09(+9.68%)
Sep 27, 2018
1.030
1.030
0.9002
0.9300
73,303
-0.07(-7.00%)
Sep 26, 2018
1.040
1.085
1.000
1.000
39,790
-0.05(-4.76%)
Sep 25, 2018
1.070
1.120
1.000
1.050
107,481
-0.01(-0.94%)
Sep 24, 2018
1.100
1.150
1.060
1.060
16,922
-0.09(-7.83%)
Sep 21, 2018
1.080
1.150
1.080
1.150
16,400
+0.08(+7.48%)
Sep 20, 2018
1.060
1.200
1.060
1.070
26,623
+0.03(+2.88%)
Sep 19, 2018
1.160
1.160
1.010
1.040
23,007
-0.14(-11.86%)
Sep 18, 2018
1.150
1.220
1.140
1.180
15,532
+0.02(+1.72%)
Sep 17, 2018
1.210
1.210
1.121
1.160
1,868
+0.02(+1.75%)
Sep 14, 2018
1.190
1.230
1.130
1.140
12,000
-0.07(-5.79%)
Sep 13, 2018
1.210
1.210
1.190
1.210
2,447
-0.01(-0.82%)
Sep 12, 2018
1.240
1.240
1.190
1.220
3,832
+0.00(+0.00%)
Sep 11, 2018
1.210
1.290
1.200
1.220
7,629
+0.01(+0.83%)
Sep 10, 2018
1.220
1.230
1.210
1.210
17,317
-0.01(-0.82%)
Sep 07, 2018
1.220
1.280
1.220
1.220
12,200
+0.00(+0.00%)
Sep 06, 2018
1.260
1.280
1.220
1.220
6,073
-0.04(-3.17%)
Sep 05, 2018
1.280
1.280
1.250
1.260
3,621
-0.01(-0.72%)
Sep 04, 2018
1.240
1.320
1.240
1.269
12,149
+0.03(+2.35%)
Aug 31, 2018
1.240
1.240
1.240
0
-0.04(-3.13%)
Aug 30, 2018
1.280
1.300
1.250
1.280
3,515
-0.01(-0.78%)
Aug 29, 2018
1.290
1.320
1.240
1.290
9,286
-0.02(-1.53%)
Aug 28, 2018
1.280
1.310
1.243
1.310
6,904
+0.04(+3.15%)
Aug 27, 2018
1.270
1.320
1.261
1.270
9,669
+0.01(+0.79%)
Aug 24, 2018
1.310
1.320
1.260
1.260
19,500
-0.02(-1.69%)
Aug 23, 2018
1.300
1.320
1.280
1.282
17,981
-0.01(-0.64%)
Aug 22, 2018
1.220
1.300
1.220
1.290
5,232
-0.01(-0.77%)
Aug 21, 2018
1.240
1.320
1.240
1.300
20,617
+0.05(+4.00%)
Aug 20, 2018
1.240
1.264
1.194
1.250
12,232
+0.04(+3.31%)
Aug 17, 2018
1.210
1.250
1.210
1.210
8,300
+0.01(+0.83%)
Aug 16, 2018
1.250
1.250
1.190
1.200
12,483
-0.05(-4.00%)
Aug 15, 2018
1.250
1.276
1.148
1.250
25,327
-0.01(-0.79%)
Aug 14, 2018
1.310
1.310
1.230
1.260
15,927
-0.04(-3.08%)
Aug 13, 2018
1.260
1.310
1.230
1.300
27,672
+0.05(+3.59%)
Aug 10, 2018
1.350
1.388
1.250
1.255
38,900
-0.09(-6.34%)
Aug 09, 2018
1.380
1.400
1.330
1.340
23,668
-0.02(-1.47%)
Aug 08, 2018
1.400
1.400
1.314
1.360
29,714
-0.01(-0.40%)
Aug 07, 2018
1.310
1.400
1.310
1.365
22,259
+0.08(+5.84%)
Aug 06, 2018
1.310
1.390
1.290
1.290
33,414
-0.03(-2.27%)
Aug 03, 2018
1.280
1.350
1.280
1.320
33,300
+0.06(+4.76%)
Aug 02, 2018
1.280
1.296
1.240
1.260
5,638
+0.00(+0.00%)
Aug 01, 2018
1.260
1.300
1.230
1.260
3,891
+0.00(+0.00%)
Jul 31, 2018
1.260
1.289
1.230
1.260
16,302
+0.01(+0.80%)
Jul 30, 2018
1.280
1.350
1.250
1.250
19,282
-0.03(-2.34%)
Jul 27, 2018
1.320
1.360
1.250
1.280
22,300
-0.02(-1.54%)
Jul 26, 2018
1.310
1.363
1.290
1.300
15,299
-0.01(-1.14%)
Jul 25, 2018
1.470
1.470
1.280
1.315
43,612
-0.14(-9.31%)
Jul 24, 2018
1.500
1.541
1.448
1.450
26,924
+0.01(+0.69%)
Jul 23, 2018
1.520
1.520
1.430
1.440
17,046
-0.06(-4.00%)
Jul 20, 2018
1.610
1.610
1.499
1.500
28,099
-0.04(-2.60%)
Jul 19, 2018
1.540
1.580
1.511
1.540
31,464
+0.01(+0.65%)
Jul 18, 2018
1.530
1.560
1.510
1.530
8,183
-0.01(-0.65%)
Jul 17, 2018
1.510
1.550
1.510
1.540
4,168
+0.03(+1.99%)
Jul 16, 2018
1.530
1.560
1.431
1.510
33,062
-0.03(-1.95%)
Jul 13, 2018
1.560
1.570
1.510
1.540
8,709
-0.01(-0.65%)
Jul 12, 2018
1.590
1.590
1.550
1.550
23,535
-0.04(-2.52%)
Jul 11, 2018
1.580
1.625
1.510
1.590
33,133
+0.01(+0.63%)
Jul 10, 2018
1.740
1.760
1.550
1.580
80,760
-0.16(-9.20%)
Jul 09, 2018
1.760
1.810
1.730
1.740
40,779
+0.00(+0.00%)
Jul 06, 2018
1.700
1.830
1.611
1.740
110,094
+0.05(+2.96%)
Jul 05, 2018
1.700
1.970
1.600
1.690
206,733
+0.10(+6.29%)
Jul 03, 2018
1.590
1.590
1.590
0
+0.13(+8.90%)
Jul 02, 2018
1.510
1.510
1.450
1.460
9,166
-0.05(-3.31%)
Jun 29, 2018
1.500
1.510
1.471
1.510
8,655
+0.01(+0.67%)
Jun 28, 2018
1.460
1.500
1.418
1.500
13,903
+0.05(+3.45%)
Jun 27, 2018
1.440
1.510
1.440
1.450
32,032
-0.02(-1.36%)
Jun 26, 2018
1.550
1.550
1.400
1.470
18,994
-0.08(-5.16%)
Jun 25, 2018
1.600
1.610
1.480
1.550
27,577
-0.05(-3.13%)
Jun 22, 2018
1.590
1.600
1.501
1.600
54,882
+0.07(+4.58%)
Jun 21, 2018
1.570
1.579
1.520
1.530
54,229
-0.04(-2.55%)
Jun 20, 2018
1.560
1.581
1.481
1.570
53,997
+0.10(+6.80%)
Jun 19, 2018
1.500
1.570
1.460
1.470
58,980
-0.01(-0.68%)
Jun 18, 2018
1.430
1.590
1.400
1.480
177,941
+0.05(+3.50%)
Jun 15, 2018
1.480
1.430
1.430
16,497
-0.05(-3.38%)
Jun 14, 2018
1.500
1.510
1.470
1.480
51,232
+0.00(+0.00%)
Jun 13, 2018
1.490
1.548
1.480
1.480
19,792
-0.00(-0.20%)
Jun 12, 2018
1.590
1.590
1.471
1.483
19,415
-0.07(-4.32%)
Jun 11, 2018
1.470
1.590
1.470
1.550
14,940
+0.09(+6.16%)
Jun 08, 2018
1.500
1.546
1.450
1.460
18,599
-0.03(-2.01%)
Jun 07, 2018
1.470
1.559
1.470
1.490
14,576
+0.01(+0.68%)
Jun 06, 2018
1.488
1.640
1.470
1.480
146,719
-0.04(-2.63%)
Jun 05, 2018
1.550
1.560
1.470
1.520
26,215
-0.03(-1.94%)
Jun 04, 2018
1.600
1.610
1.550
1.550
20,042
-0.03(-1.90%)
Jun 01, 2018
1.590
1.620
1.550
1.580
28,628
-0.01(-0.63%)
May 31, 2018
1.560
1.620
1.560
1.590
15,842
+0.01(+0.63%)
May 30, 2018
1.600
1.640
1.570
1.580
31,902
-0.02(-1.25%)
May 29, 2018
1.600
1.655
1.600
1.600
18,598
-0.04(-2.44%)
May 25, 2018
1.640
1.640
1.640
0
-0.05(-2.96%)
May 24, 2018
1.680
1.690
1.666
1.690
9,528
-0.02(-1.11%)
May 23, 2018
1.720
1.720
1.664
1.709
20,379
-0.01(-0.64%)
May 22, 2018
1.720
1.731
1.697
1.720
19,300
+0.00(+0.02%)
May 21, 2018
1.770
1.770
1.677
1.720
8,016
-0.04(-2.02%)
May 18, 2018
1.720
1.800
1.610
1.755
64,974
+0.04(+2.63%)
May 17, 2018
1.770
1.770
1.681
1.710
81,721
-0.04(-2.29%)
May 16, 2018
1.800
1.800
1.720
1.750
34,218
-0.04(-2.23%)
May 15, 2018
1.820
1.820
1.790
1.790
16,084
-0.04(-2.19%)
May 14, 2018
1.850
1.850
1.800
1.830
39,511
+0.00(+0.00%)
May 11, 2018
1.850
1.850
1.750
1.830
73,693
+0.04(+2.31%)
May 10, 2018
1.880
1.880
1.770
1.789
84,727
-0.05(-2.79%)
May 09, 2018
1.830
1.850
1.770
1.840
126,173
+0.04(+2.22%)
May 08, 2018
1.730
1.830
1.730
1.800
91,524
+0.07(+4.05%)
May 07, 2018
1.800
1.850
1.720
1.730
92,722
-0.06(-3.35%)
May 04, 2018
1.740
1.843
1.697
1.790
45,637
+0.04(+2.29%)
May 03, 2018
1.850
1.860
1.711
1.750
49,662
-0.09(-4.89%)
May 02, 2018
1.680
1.850
1.676
1.840
167,651
+0.15(+8.88%)
May 01, 2018
1.700
1.739
1.650
1.690
31,728
-0.03(-1.76%)
Apr 30, 2018
1.770
1.770
1.681
1.720
48,871
-0.06(-3.36%)
Apr 27, 2018
1.760
1.790
1.650
1.780
51,058
+0.02(+1.14%)
Apr 26, 2018
1.700
1.804
1.656
1.760
152,037
+0.08(+4.76%)
Apr 25, 2018
1.630
1.709
1.610
1.680
40,659
+0.06(+3.70%)
Apr 24, 2018
1.640
1.730
1.600
1.620
33,885
-0.03(-1.82%)
Apr 23, 2018
1.700
1.700
1.610
1.650
54,714
-0.05(-3.21%)
Apr 20, 2018
1.790
1.860
1.621
1.705
98,951
-0.10(-5.29%)
Apr 19, 2018
1.900
1.910
1.729
1.800
108,720
-0.10(-5.26%)
Apr 18, 2018
1.800
1.940
1.780
1.900
314,225
+0.10(+5.56%)
Apr 17, 2018
1.710
1.850
1.710
1.800
218,043
+0.09(+5.26%)
Apr 16, 2018
1.660
1.740
1.600
1.710
60,837
+0.05(+3.01%)
Apr 13, 2018
1.700
1.780
1.660
1.660
96,074
-0.03(-1.78%)
Apr 12, 2018
1.600
1.800
1.526
1.690
535,673
+0.10(+6.29%)
Apr 11, 2018
1.440
1.650
1.420
1.590
370,613
+0.14(+9.66%)
Apr 10, 2018
1.380
1.490
1.360
1.450
138,586
+0.09(+6.62%)
Apr 09, 2018
1.470
1.540
1.360
1.360
172,267
-0.09(-6.21%)
Apr 06, 2018
1.590
1.595
1.450
1.450
124,396
-0.16(-9.94%)
Apr 05, 2018
1.530
1.650
1.530
1.610
114,592
+0.10(+6.62%)
Apr 04, 2018
1.500
1.649
1.430
1.510
303,826
-0.15(-9.04%)
Apr 03, 2018
1.600
1.680
1.480
1.660
287,539
+0.09(+5.73%)
Apr 02, 2018
1.660
1.772
1.520
1.570
391,895
-0.13(-7.65%)
Mar 29, 2018
1.700
1.700
1.700
0
-0.30(-15.00%)
Mar 28, 2018
2.050
2.110
1.920
2.000
256,334
-0.03(-1.48%)
Mar 27, 2018
1.880
2.100
1.860
2.030
487,633
+0.16(+8.56%)
Mar 26, 2018
1.950
1.990
1.850
1.870
391,002
-0.08(-4.10%)
Mar 23, 2018
2.110
2.130
1.910
1.950
651,226
-0.15(-7.14%)
Mar 22, 2018
2.000
2.490
1.861
2.100
1,869,810
+0.16(+8.25%)
Mar 21, 2018
2.120
2.125
1.850
1.940
473,586
-0.16(-7.62%)
Mar 20, 2018
2.180
2.200
1.910
2.100
758,663
-0.06(-2.78%)
Mar 19, 2018
2.050
2.320
1.930
2.160
2,605,126
-0.29(-11.84%)
Mar 16, 2018
1.150
3.120
1.150
2.450
43,520,560
+1.33(+118.75%)
Mar 15, 2018
1.070
1.120
1.070
1.120
126,133
+0.07(+6.67%)
Mar 14, 2018
1.090
1.120
1.050
1.050
123,627
-0.04(-3.67%)
Mar 13, 2018
1.110
1.170
1.070
1.090
183,606
-0.03(-2.68%)
Mar 12, 2018
1.140
1.240
1.111
1.120
571,498
-0.03(-2.61%)
Mar 09, 2018
1.150
1.159
0.9600
1.150
591,032
+0.00(+0.00%)
Mar 08, 2018
1.140
1.200
1.050
1.150
927,184
+0.03(+2.68%)
Mar 07, 2018
1.110
1.120
8,221,700
+0.07(+6.67%)
Mar 06, 2018
0.6999
1.280
0.6995
1.050
10,927,953
+0.40(+62.36%)
Mar 05, 2018
0.6200
0.6899
0.5917
0.6467
51,683
+0.06(+9.61%)
Mar 02, 2018
0.5460
0.5900
0.5200
0.5900
44,154
+0.07(+13.46%)
Mar 01, 2018
0.5700
0.5700
0.5200
0.5200
13,731
-0.06(-10.34%)
Feb 28, 2018
0.6000
0.6000
0.5400
0.5800
31,532
-0.02(-3.33%)
Feb 27, 2018
0.5700
0.6000
0.5500
0.6000
29,586
+0.01(+1.69%)
Feb 26, 2018
0.5900
0.5996
0.5700
0.5900
14,695
+0.02(+3.53%)
Feb 23, 2018
0.5600
0.5699
0.5460
0.5699
12,677
+0.05(+9.60%)
Feb 22, 2018
0.5460
0.5479
0.5200
0.5200
2,004
+0.00(+0.00%)
Feb 21, 2018
0.5600
0.5600
0.5200
0.5200
35,268
-0.04(-6.66%)
Feb 20, 2018
0.5599
0.5599
0.5502
0.5571
4,381
+0.00(+0.04%)
Feb 16, 2018
0.5569
0.5569
0.5569
0
+0.02(+3.51%)
Feb 15, 2018
0.5155
0.5380
0.5150
0.5380
6,572
-0.00(-0.37%)
Feb 14, 2018
0.4900
0.5477
0.4751
0.5400
44,449
+0.02(+4.05%)
Feb 13, 2018
0.5600
0.5600
0.4515
0.5190
34,146
-0.02(-3.89%)
Feb 12, 2018
0.5100
0.5500
0.5000
0.5400
25,875
-0.03(-5.25%)
Feb 09, 2018
0.5629
0.5910
0.5400
0.5699
18,891
+0.01(+1.79%)
Feb 08, 2018
0.5880
0.6000
0.5500
0.5599
25,982
-0.00(-0.02%)
Feb 07, 2018
0.5700
0.6100
0.5600
0.5600
11,217
-0.03(-5.08%)
Feb 06, 2018
0.6196
0.6300
0.5900
0.5900
14,860
-0.02(-3.28%)
Feb 05, 2018
0.6400
0.6500
0.6100
0.6100
19,710
-0.05(-7.58%)
Feb 02, 2018
0.6501
0.6600
0.6450
0.6600
1,299
-0.04(-5.67%)
Feb 01, 2018
0.6900
0.7100
0.6401
0.6997
43,185
+0.01(+1.42%)
Jan 31, 2018
0.7100
0.7100
0.6600
0.6899
10,065
+0.01(+1.61%)
Jan 30, 2018
0.6900
0.6901
0.6900
0.6790
15,670
-0.03(-4.37%)
Jan 29, 2018
0.7100
0.7390
0.6900
0.7100
40,102
+0.03(+4.26%)
Jan 26, 2018
0.6101
0.7500
0.6100
0.6810
50,539
+0.05(+8.11%)
Jan 25, 2018
0.6500
0.6563
0.5840
0.6299
53,507
+0.01(+1.65%)
Jan 24, 2018
0.6000
0.6300
0.5800
0.6197
66,516
-0.00(-0.05%)
Jan 23, 2018
0.6300
0.6397
0.5800
0.6200
31,427
-0.02(-3.08%)
Jan 22, 2018
0.6700
0.6700
0.6200
0.6397
22,265
-0.00(-0.05%)
Jan 19, 2018
0.7000
0.7100
0.6211
0.6400
56,968
-0.06(-9.22%)
Jan 18, 2018
0.7000
0.7400
0.7000
0.7050
40,861
+0.00(+0.70%)
Jan 17, 2018
0.7500
0.7599
0.6500
0.7001
14,778
-0.02(-2.76%)
Jan 16, 2018
0.7700
0.7700
0.7600
0.7200
49,121
-0.06(-7.66%)
Jan 12, 2018
0.7797
0.7797
0.7797
0
-0.01(-1.30%)
Jan 11, 2018
0.6896
0.7900
0.6896
0.7900
64,808
+0.11(+16.18%)
Jan 10, 2018
0.6899
0.6899
0.6400
0.6800
26,303
+0.00(+0.00%)
Jan 09, 2018
0.6899
0.6899
0.5900
0.6800
10,005
+0.01(+1.58%)
Jan 08, 2018
0.6769
0.6800
0.6050
0.6694
16,488
+0.06(+10.63%)
Jan 05, 2018
0.6195
0.6500
0.5800
0.6051
89,130
+0.02(+2.56%)
Jan 04, 2018
0.5701
0.6684
0.5701
0.5900
74,774
+0.02(+4.33%)
Jan 03, 2018
0.6090
0.6100
0.5655
0.5655
4,533
-0.01(-2.50%)
Jan 02, 2018
0.5775
0.5997
0.5500
0.5800
22,380
+0.03(+5.45%)
Dec 29, 2017
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
Dec 28, 2017
0.5775
0.5800
0.5500
0.5500
90,002
+0.00(+0.00%)
Dec 27, 2017
0.5600
0.5899
0.5200
0.5500
92,065
-0.04(-6.78%)
Dec 26, 2017
0.6100
0.6600
0.5300
0.5900
101,009
-0.02(-3.28%)
Dec 22, 2017
0.6096
0.6300
0.5116
0.6100
42,372
-0.01(-0.85%)
Dec 21, 2017
0.6800
0.6800
0.5400
0.6152
41,526
-0.05(-7.49%)
Dec 20, 2017
0.6900
0.6990
0.6650
0.6650
32,302
-0.03(-4.71%)
Dec 19, 2017
0.6664
0.7062
0.6660
0.6979
10,531
+0.03(+4.95%)
Dec 18, 2017
0.6800
0.6928
0.6650
0.6650
17,187
-0.02(-2.21%)
Dec 15, 2017
0.6996
0.6996
0.6800
0.6800
19,747
-0.01(-1.45%)
Dec 14, 2017
0.7000
0.7199
0.6800
0.6900
19,465
-0.01(-1.43%)
Dec 13, 2017
0.6800
0.7594
0.6700
0.7000
271,029
+0.03(+4.48%)
Dec 12, 2017
0.7234
0.7234
0.6700
0.6700
3,706
-0.04(-5.30%)
Dec 11, 2017
0.6900
0.7075
0.6601
0.7075
20,076
+0.01(+1.07%)
Dec 08, 2017
0.6890
0.7297
0.6601
0.7000
39,259
+0.01(+1.46%)
Dec 07, 2017
0.7100
0.7100
0.6800
0.6899
17,841
+0.01(+1.44%)
Dec 06, 2017
0.7086
0.7099
0.6700
0.6801
10,758
-0.04(-5.54%)
Dec 05, 2017
0.7192
0.7373
0.6850
0.7200
21,112
+0.03(+5.11%)
Dec 04, 2017
0.7500
0.7500
0.6807
0.6850
47,603
-0.06(-8.67%)
Dec 01, 2017
0.6900
0.8273
0.6500
0.7500
231,461
+0.09(+13.64%)
Nov 30, 2017
0.6734
0.7035
0.6500
0.6600
30,633
-0.01(-1.49%)
Nov 29, 2017
0.7000
0.7600
0.6600
0.6700
45,834
-0.03(-4.31%)
Nov 28, 2017
0.7000
0.7895
0.6868
0.7002
11,590
+0.00(+0.03%)
Nov 27, 2017
0.6995
0.7868
0.6960
0.7000
26,934
-0.01(-0.71%)
Nov 24, 2017
0.6960
0.7101
0.6960
0.7050
2,285
-0.01(-0.72%)
Nov 22, 2017
0.6934
0.7281
0.6934
0.7101
3,194
+0.01(+1.68%)
Nov 21, 2017
0.7200
0.7300
0.6900
0.6984
33,556
-0.00(-0.23%)
Nov 20, 2017
0.7200
0.7200
0.6800
0.7000
11,948
+0.00(+0.00%)
Nov 17, 2017
0.6703
0.7300
0.6703
0.7000
14,273
+0.03(+4.48%)
Nov 16, 2017
0.7010
0.7490
0.6502
0.6700
36,335
-0.02(-2.90%)
Nov 15, 2017
0.7100
0.7264
0.6706
0.6900
52,352
-0.04(-5.48%)
Nov 14, 2017
0.7500
0.7508
0.7100
0.7300
10,342
-0.03(-3.95%)
Nov 13, 2017
0.7700
0.7900
0.7500
0.7600
16,997
-0.01(-1.30%)
Nov 10, 2017
0.7100
0.7900
0.7100
0.7700
40,093
+0.06(+8.45%)
Nov 09, 2017
0.8414
0.9000
0.7100
0.7100
58,610
-0.09(-11.41%)
Nov 08, 2017
0.8430
0.8999
0.8000
0.8014
81,089
-0.09(-9.96%)
Nov 07, 2017
0.8500
0.8901
0.7650
0.8900
58,411
+0.06(+7.23%)
Nov 06, 2017
0.7300
0.8611
0.7300
0.8300
31,726
+0.07(+8.90%)
Nov 03, 2017
0.8610
0.8699
0.7320
0.7622
26,384
-0.06(-7.05%)
Nov 02, 2017
0.7480
0.9597
0.7357
0.8200
176,109
+0.06(+7.89%)
Nov 01, 2017
0.7700
0.7939
0.7560
0.7600
15,144
-0.05(-6.17%)
Oct 31, 2017
0.7500
0.8400
0.7430
0.8100
22,734
+0.03(+3.85%)
Oct 30, 2017
0.7297
0.8499
0.6900
0.7800
64,807
+0.01(+1.67%)
Oct 27, 2017
0.7435
0.8007
0.7100
0.7672
71,510
-0.04(-5.16%)
Oct 26, 2017
0.7710
0.8229
0.6660
0.8089
63,165
+0.02(+2.39%)
Oct 25, 2017
0.8900
1.100
0.7500
0.7900
167,444
-0.04(-4.82%)
Oct 24, 2017
0.6298
0.8500
0.5500
0.8300
203,775
+0.24(+40.70%)
Oct 23, 2017
0.5900
0.6198
0.5300
0.5899
22,519
-0.03(-4.85%)
Oct 20, 2017
0.6368
0.6368
0.6000
0.6200
42,717
-0.02(-3.14%)
Oct 19, 2017
0.6900
0.6900
0.6368
0.6401
38,747
-0.05(-7.23%)
Oct 18, 2017
0.7400
0.7400
0.6864
0.6900
27,835
+0.01(+1.47%)
Oct 17, 2017
0.7400
0.8500
0.6510
0.6800
73,210
-0.06(-8.11%)
Oct 16, 2017
0.8100
0.8400
0.7101
0.7400
47,642
-0.07(-8.64%)
Oct 13, 2017
0.8400
0.8400
0.8100
0.8100
7,581
-0.03(-3.57%)
Oct 12, 2017
0.8401
0.8900
0.8000
0.8400
9,746
-0.01(-1.18%)
Oct 11, 2017
0.8899
0.8900
0.8400
0.8500
14,459
-0.04(-4.49%)
Oct 10, 2017
0.8993
0.9140
0.8024
0.8900
31,141
+0.02(+2.30%)
Oct 09, 2017
0.9200
0.9200
0.8420
0.8700
13,386
-0.02(-2.44%)
Oct 06, 2017
0.9000
0.9200
0.8200
0.8918
11,147
+0.00(+0.20%)
Oct 05, 2017
0.9000
1.000
0.8700
0.8900
25,458
+0.02(+2.30%)
Oct 04, 2017
0.8899
0.8899
0.8630
0.8700
7,105
+0.00(+0.00%)
Oct 03, 2017
0.8999
0.9100
0.8601
0.8700
2,519
-0.01(-1.07%)
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.