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
Treasure Global Inc. - Common Stock
(NQ:
TGL
)
4.090
+0.100 (+2.51%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 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 31, 2024
4.000
4.198
4.000
4.090
3,752
+0.10(+2.51%)
May 30, 2024
3.990
4.000
3.910
3.990
20,219
+0.00(+0.00%)
May 29, 2024
4.260
4.300
3.900
3.990
15,224
-0.21(-5.00%)
May 28, 2024
4.350
4.350
4.150
4.200
24,308
+0.22(+5.53%)
May 24, 2024
3.920
4.092
3.920
3.980
19,135
-0.01(-0.25%)
May 23, 2024
4.240
4.240
3.920
3.990
26,344
-0.24(-5.67%)
May 22, 2024
4.440
4.508
4.200
4.230
60,055
-0.22(-4.87%)
May 21, 2024
4.250
4.600
4.212
4.447
25,316
-0.04(-0.97%)
May 20, 2024
4.990
4.990
4.480
4.490
98,477
-0.19(-4.06%)
May 17, 2024
4.640
4.930
4.639
4.680
29,209
+0.14(+3.08%)
May 16, 2024
4.500
4.800
4.500
4.540
42,914
-0.16(-3.40%)
May 15, 2024
5.220
5.220
4.510
4.700
181,883
-0.86(-15.47%)
May 14, 2024
4.790
5.680
4.400
5.560
216,330
+0.74(+15.35%)
May 13, 2024
4.870
5.185
4.410
4.820
598,495
-0.47(-8.88%)
May 10, 2024
5.100
6.000
4.730
5.290
281,213
+0.59(+12.55%)
May 09, 2024
4.710
5.290
4.560
4.700
611,057
-0.05(-1.05%)
May 08, 2024
4.100
5.500
4.100
4.750
179,737
+0.69(+17.00%)
May 07, 2024
3.910
4.220
3.910
4.060
18,500
+0.10(+2.53%)
May 06, 2024
4.190
4.264
3.910
3.960
23,899
-0.13(-3.18%)
May 03, 2024
4.220
4.316
4.070
4.090
21,501
-0.19(-4.44%)
May 02, 2024
4.210
4.310
4.200
4.280
21,827
+0.06(+1.42%)
May 01, 2024
4.410
4.499
4.200
4.220
4,746
-0.08(-1.86%)
Apr 30, 2024
4.300
4.490
4.180
4.300
71,111
-0.08(-1.83%)
Apr 29, 2024
4.480
4.540
4.330
4.380
14,185
-0.23(-5.01%)
Apr 26, 2024
5.200
5.200
4.553
4.611
19,518
-0.16(-3.34%)
Apr 25, 2024
4.900
4.920
4.770
4.770
10,361
-0.22(-4.41%)
Apr 24, 2024
4.680
5.210
4.675
4.990
97,735
+0.44(+9.67%)
Apr 23, 2024
4.990
4.990
4.550
4.550
22,218
-0.20(-4.21%)
Apr 22, 2024
4.760
5.030
4.610
4.750
62,914
+0.06(+1.28%)
Apr 19, 2024
4.820
4.973
4.600
4.690
91,092
+0.12(+2.63%)
Apr 18, 2024
4.340
4.800
4.168
4.570
258,211
+0.28(+6.53%)
Apr 17, 2024
4.030
4.490
4.030
4.290
65,082
+0.29(+7.25%)
Apr 16, 2024
3.840
4.080
3.840
4.000
29,262
-0.05(-1.36%)
Apr 15, 2024
4.310
4.676
3.800
4.055
214,037
-0.27(-6.13%)
Apr 12, 2024
4.710
4.710
4.300
4.320
42,138
-0.52(-10.74%)
Apr 11, 2024
4.570
4.930
4.550
4.840
102,501
+0.23(+4.99%)
Apr 10, 2024
4.760
5.010
4.600
4.610
65,549
-0.26(-5.34%)
Apr 09, 2024
4.780
5.200
4.720
4.870
60,767
+0.00(+0.00%)
Apr 08, 2024
5.360
5.680
4.650
4.870
49,164
-0.49(-9.14%)
Apr 05, 2024
5.380
5.800
5.290
5.360
131,123
-0.11(-2.01%)
Apr 04, 2024
5.250
6.040
5.210
5.470
114,851
+0.08(+1.48%)
Apr 03, 2024
5.050
5.600
5.010
5.390
171,599
+0.15(+2.86%)
Apr 02, 2024
4.280
5.425
4.020
5.240
256,067
+0.97(+22.72%)
Apr 01, 2024
4.030
4.320
4.000
4.270
121,200
+0.25(+6.22%)
Mar 28, 2024
4.040
4.230
3.942
4.020
73,287
-0.05(-1.23%)
Mar 27, 2024
4.020
4.190
3.920
4.070
58,987
+0.14(+3.56%)
Mar 26, 2024
4.230
4.410
3.900
3.930
168,403
-0.42(-9.66%)
Mar 25, 2024
4.200
4.420
4.200
4.350
194,409
-0.05(-1.14%)
Mar 22, 2024
4.230
4.680
4.200
4.400
193,926
-0.06(-1.35%)
Mar 21, 2024
5.360
5.470
4.170
4.460
940,786
-1.59(-26.28%)
Mar 20, 2024
7.280
8.690
5.500
6.050
33,640,816
+1.67(+38.13%)
Mar 19, 2024
3.800
4.565
3.720
4.380
146,749
+0.47(+12.02%)
Mar 18, 2024
4.000
4.190
3.870
3.910
27,938
-0.13(-3.22%)
Mar 15, 2024
3.910
4.280
3.910
4.040
32,913
+0.14(+3.59%)
Mar 14, 2024
4.100
4.195
3.760
3.900
44,263
-0.20(-4.88%)
Mar 13, 2024
3.990
4.230
3.804
4.100
50,445
+0.31(+8.18%)
Mar 12, 2024
4.340
4.587
3.630
3.790
155,751
-0.59(-13.39%)
Mar 11, 2024
3.900
4.690
3.900
4.376
202,425
+0.43(+10.78%)
Mar 08, 2024
4.250
4.580
3.910
3.950
806,687
-1.09(-21.63%)
Mar 07, 2024
4.800
5.190
4.250
5.040
483,486
+0.59(+13.26%)
Mar 06, 2024
3.510
4.500
3.510
4.450
413,558
+0.95(+27.14%)
Mar 05, 2024
3.570
3.840
3.500
3.500
52,013
-0.12(-3.31%)
Mar 04, 2024
3.620
3.690
3.344
3.620
140,566
+0.20(+5.85%)
Mar 01, 2024
3.280
3.500
3.110
3.420
105,538
+0.08(+2.40%)
Feb 29, 2024
3.760
3.860
3.260
3.340
70,579
-0.46(-12.11%)
Feb 28, 2024
3.950
4.000
3.700
3.800
110,650
+0.07(+1.88%)
Feb 27, 2024
3.820
4.010
3.626
3.730
91,301
+3.67(+6044.98%)
Feb 26, 2024
0.0570
0.0650
0.0550
0.0607
8,130,373
+0.00(+1.85%)
Feb 23, 2024
0.0779
0.0779
0.0556
0.0596
14,872,906
-0.02(-25.96%)
Feb 22, 2024
0.0765
0.0829
0.0735
0.0805
12,291,451
+0.01(+6.91%)
Feb 21, 2024
0.0746
0.0800
0.0734
0.0753
5,063,386
+0.00(+0.00%)
Feb 20, 2024
0.0780
0.0822
0.0716
0.0753
7,018,314
-0.00(-3.59%)
Feb 16, 2024
0.0900
0.0900
0.0761
0.0781
13,160,306
-0.01(-9.71%)
Feb 15, 2024
0.1000
0.1047
0.0850
0.0865
27,747,256
-0.07(-45.53%)
Feb 14, 2024
0.1107
0.1799
0.1100
0.1588
120,885,392
+0.06(+60.40%)
Feb 13, 2024
0.0929
0.1000
0.0900
0.0990
3,658,598
+0.01(+8.55%)
Feb 12, 2024
0.0900
0.0959
0.0885
0.0912
3,023,998
+0.00(+2.36%)
Feb 09, 2024
0.0907
0.0964
0.0870
0.0891
2,756,384
-0.00(-3.99%)
Feb 08, 2024
0.0900
0.0987
0.0862
0.0928
2,678,596
+0.01(+6.18%)
Feb 07, 2024
0.0940
0.0981
0.0852
0.0874
2,530,951
-0.01(-7.12%)
Feb 06, 2024
0.1080
0.1153
0.0905
0.0941
7,006,117
-0.02(-14.14%)
Feb 05, 2024
0.0937
0.1240
0.0870
0.1096
23,881,764
+0.02(+26.71%)
Feb 02, 2024
0.0844
0.0865
0.0790
0.0865
3,762,623
+0.00(+2.73%)
Feb 01, 2024
0.0839
0.0880
0.0817
0.0842
1,688,330
-0.00(-0.24%)
Jan 31, 2024
0.0823
0.0862
0.0814
0.0844
3,733,621
+0.00(+1.81%)
Jan 30, 2024
0.0866
0.0871
0.0811
0.0829
1,834,340
-0.00(-4.82%)
Jan 29, 2024
0.0872
0.0900
0.0834
0.0871
1,949,163
-0.00(-0.57%)
Jan 26, 2024
0.0868
0.0940
0.0850
0.0876
3,306,474
-0.00(-2.99%)
Jan 25, 2024
0.0980
0.0980
0.0896
0.0903
2,900,442
-0.00(-5.05%)
Jan 24, 2024
0.0880
0.1040
0.0879
0.0951
6,318,089
+0.00(+3.37%)
Jan 23, 2024
0.0920
0.0988
0.0880
0.0920
6,395,597
-0.01(-8.55%)
Jan 22, 2024
0.1009
0.1070
0.0927
0.1006
14,092,560
-0.01(-10.34%)
Jan 19, 2024
0.1292
0.1300
0.1032
0.1122
62,525,480
+0.01(+8.93%)
Jan 18, 2024
0.1070
0.1399
0.1016
0.1030
35,403,520
-0.00(-1.34%)
Jan 17, 2024
0.0945
0.1185
0.0860
0.1044
34,727,080
+0.02(+19.18%)
Jan 16, 2024
0.0912
0.0919
0.0800
0.0876
5,099,109
-0.00(-5.30%)
Jan 12, 2024
0.1091
0.1150
0.0891
0.0925
11,010,881
-0.01(-8.42%)
Jan 11, 2024
0.1040
0.1040
0.0976
0.1010
454,668
-0.00(-4.08%)
Jan 10, 2024
0.1030
0.1132
0.0960
0.1053
3,246,986
+0.01(+10.26%)
Jan 09, 2024
0.0969
0.0970
0.0945
0.0955
620,932
-0.00(-1.55%)
Jan 08, 2024
0.0960
0.0978
0.0911
0.0970
483,587
+0.00(+1.25%)
Jan 05, 2024
0.0973
0.0975
0.0930
0.0958
380,112
-0.00(-1.74%)
Jan 04, 2024
0.0917
0.0991
0.0917
0.0975
609,266
+0.00(+2.09%)
Jan 03, 2024
0.0930
0.0968
0.0930
0.0955
495,444
+0.00(+3.58%)
Jan 02, 2024
0.0969
0.0969
0.0900
0.0922
260,665
+0.00(+3.36%)
Dec 29, 2023
0.1029
0.1030
0.0777
0.0892
1,287,728
-0.02(-16.56%)
Dec 28, 2023
0.0960
0.1114
0.0960
0.1069
1,806,509
+0.01(+7.01%)
Dec 27, 2023
0.1032
0.1050
0.0957
0.0999
852,911
-0.00(-4.58%)
Dec 26, 2023
0.0992
0.1047
0.0937
0.1047
724,757
+0.01(+6.08%)
Dec 22, 2023
0.0931
0.1008
0.0921
0.0987
455,270
+0.00(+0.00%)
Dec 21, 2023
0.1020
0.1020
0.0921
0.0987
1,471,221
+0.00(+5.00%)
Dec 20, 2023
0.1025
0.1042
0.0940
0.0940
536,252
-0.01(-6.65%)
Dec 19, 2023
0.1040
0.1040
0.0989
0.1007
235,179
+0.00(+0.70%)
Dec 18, 2023
0.1015
0.1024
0.0951
0.1000
353,817
+0.00(+3.20%)
Dec 15, 2023
0.1017
0.1017
0.0940
0.0969
949,735
-0.01(-6.74%)
Dec 14, 2023
0.1000
0.1048
0.1000
0.1039
803,617
+0.00(+2.97%)
Dec 13, 2023
0.1020
0.1029
0.0991
0.1009
286,418
+0.00(+2.44%)
Dec 12, 2023
0.0990
0.1029
0.0951
0.0985
334,248
-0.00(-0.30%)
Dec 11, 2023
0.0996
0.1050
0.0980
0.0988
397,376
-0.01(-5.90%)
Dec 08, 2023
0.1040
0.1100
0.0971
0.1050
1,020,921
+0.00(+0.00%)
Dec 07, 2023
0.1076
0.1076
0.1000
0.1050
1,847,024
-0.00(-1.87%)
Dec 06, 2023
0.1046
0.1120
0.1024
0.1070
13,056,175
-0.00(-1.83%)
Dec 05, 2023
0.1150
0.1160
0.1060
0.1090
592,817
-0.01(-5.22%)
Dec 04, 2023
0.1128
0.1199
0.1110
0.1150
1,206,769
+0.01(+7.48%)
Dec 01, 2023
0.1100
0.1123
0.1060
0.1070
843,710
-0.00(-0.47%)
Nov 30, 2023
0.1120
0.1140
0.1075
0.1075
1,934,619
+0.00(+3.07%)
Nov 29, 2023
0.1190
0.1201
0.1001
0.1043
5,706,784
-0.10(-49.37%)
Nov 28, 2023
0.1820
0.2060
0.1820
0.2060
997,004
+0.01(+6.74%)
Nov 27, 2023
0.2050
0.2289
0.1855
0.1930
1,094,622
-0.02(-8.10%)
Nov 24, 2023
0.2204
0.2254
0.2092
0.2100
748,041
-0.02(-7.57%)
Nov 22, 2023
0.2337
0.2402
0.2202
0.2272
1,073,156
-0.02(-8.02%)
Nov 21, 2023
0.2500
0.2644
0.2450
0.2470
1,009,686
-0.01(-3.89%)
Nov 20, 2023
0.2645
0.2780
0.2535
0.2570
930,522
-0.01(-2.84%)
Nov 17, 2023
0.2450
0.2645
0.2430
0.2645
1,566,116
+0.02(+8.40%)
Nov 16, 2023
0.2505
0.2620
0.2400
0.2440
1,193,116
-0.01(-3.56%)
Nov 15, 2023
0.2900
0.2900
0.2400
0.2530
1,470,390
-0.02(-6.30%)
Nov 14, 2023
0.2398
0.2700
0.2300
0.2700
1,486,518
+0.03(+10.43%)
Nov 13, 2023
0.2841
0.2999
0.2445
0.2445
1,162,483
-0.03(-11.41%)
Nov 10, 2023
0.3085
0.3085
0.2600
0.2760
400,049
-0.04(-13.21%)
Nov 09, 2023
0.3600
0.3551
0.3000
0.3180
157,972
-0.03(-9.22%)
Nov 08, 2023
0.3900
0.3900
0.3400
0.3503
66,148
-0.03(-7.82%)
Nov 07, 2023
0.4000
0.4000
0.3600
0.3800
142,459
-0.01(-1.88%)
Nov 06, 2023
0.3931
0.4300
0.3831
0.3873
146,763
+0.01(+1.87%)
Nov 03, 2023
0.3910
0.4100
0.3700
0.3802
211,013
-0.02(-3.92%)
Nov 02, 2023
0.4460
0.4695
0.3801
0.3957
268,387
-0.06(-12.53%)
Nov 01, 2023
0.4948
0.5400
0.4220
0.4524
989,058
-0.04(-7.97%)
Oct 31, 2023
0.4498
0.5100
0.4400
0.4916
475,432
+0.04(+9.51%)
Oct 30, 2023
0.4500
0.5000
0.4300
0.4489
440,294
-0.02(-4.02%)
Oct 27, 2023
0.4700
0.5050
0.4601
0.4677
669,676
-0.01(-2.36%)
Oct 26, 2023
0.4666
0.5150
0.4500
0.4790
863,015
+0.02(+3.68%)
Oct 25, 2023
0.4000
0.5000
0.3900
0.4620
1,851,543
+0.06(+15.79%)
Oct 24, 2023
0.3315
0.4200
0.2900
0.3990
1,630,679
+0.03(+9.32%)
Oct 23, 2023
0.3400
0.4000
0.3200
0.3650
1,340,951
-0.01(-2.67%)
Oct 20, 2023
0.2800
0.3990
0.2700
0.3750
2,500,117
+0.05(+14.33%)
Oct 19, 2023
0.3800
0.4000
0.3166
0.3280
3,437,870
-0.11(-24.60%)
Oct 18, 2023
0.5841
0.6250
0.3686
0.4350
82,805,848
+0.12(+39.42%)
Oct 17, 2023
0.2500
0.3298
0.2440
0.3120
1,345,979
+0.05(+19.08%)
Oct 16, 2023
0.2250
0.2720
0.2220
0.2620
1,385,170
+0.03(+14.41%)
Oct 13, 2023
0.2510
0.2630
0.2111
0.2290
4,044,698
+0.01(+4.57%)
Oct 12, 2023
0.1930
0.2269
0.1820
0.2190
2,901,507
+0.03(+14.48%)
Oct 11, 2023
0.1960
0.1999
0.1863
0.1913
176,410
-0.01(-3.09%)
Oct 10, 2023
0.1897
0.2000
0.1840
0.1974
258,586
+0.01(+3.08%)
Oct 09, 2023
0.2000
0.2015
0.1811
0.1915
173,602
-0.01(-4.73%)
Oct 06, 2023
0.1901
0.2065
0.1895
0.2010
222,250
+0.00(+0.20%)
Oct 05, 2023
0.1900
0.2090
0.1801
0.2006
775,595
+0.00(+0.70%)
Oct 04, 2023
0.2112
0.2112
0.1811
0.1992
1,114,074
-0.02(-9.86%)
Oct 03, 2023
0.2449
0.2701
0.2015
0.2210
2,878,012
-0.04(-14.57%)
Oct 02, 2023
0.2530
0.2800
0.2530
0.2587
3,239,559
+0.00(+0.98%)
Sep 29, 2023
0.2479
0.3074
0.2110
0.2562
524,321
+0.02(+8.88%)
Sep 28, 2023
0.2480
0.2700
0.2200
0.2353
540,584
-0.00(-0.25%)
Sep 27, 2023
0.2490
0.2545
0.2303
0.2359
194,910
-0.01(-4.49%)
Sep 26, 2023
0.2500
0.3090
0.2350
0.2470
518,344
-0.01(-2.37%)
Sep 25, 2023
0.2490
0.2600
0.2351
0.2530
182,757
+0.01(+2.02%)
Sep 22, 2023
0.2600
0.2600
0.2440
0.2480
48,947
+0.00(+0.40%)
Sep 21, 2023
0.2490
0.2610
0.2441
0.2470
44,831
-0.00(-1.20%)
Sep 20, 2023
0.2601
0.2836
0.2440
0.2500
222,739
-0.01(-3.88%)
Sep 19, 2023
0.2790
0.2870
0.2601
0.2601
206,842
-0.01(-5.42%)
Sep 18, 2023
0.2811
0.3055
0.2700
0.2750
702,276
-0.01(-5.17%)
Sep 15, 2023
0.3000
0.3125
0.2804
0.2900
118,496
-0.01(-2.29%)
Sep 14, 2023
0.3000
0.3120
0.2810
0.2968
73,055
+0.00(+1.30%)
Sep 13, 2023
0.3000
0.3232
0.2900
0.2930
73,772
-0.01(-4.59%)
Sep 12, 2023
0.2949
0.3200
0.2841
0.3071
83,219
+0.01(+2.37%)
Sep 11, 2023
0.2927
0.3274
0.2825
0.3000
69,777
-0.00(-0.60%)
Sep 08, 2023
0.2900
0.3499
0.2900
0.3018
370,604
+0.01(+5.12%)
Sep 07, 2023
0.3300
0.3429
0.2805
0.2871
207,042
-0.05(-15.51%)
Sep 06, 2023
0.3590
0.3700
0.3300
0.3398
75,885
-0.03(-6.90%)
Sep 05, 2023
0.3600
0.3852
0.3348
0.3650
173,538
+0.01(+1.53%)
Sep 01, 2023
0.3520
0.3671
0.3300
0.3595
118,626
+0.01(+1.84%)
Aug 31, 2023
0.4000
0.4000
0.3101
0.3530
1,133,497
-0.04(-9.74%)
Aug 30, 2023
0.3890
0.4381
0.3750
0.3911
271,384
-0.01(-2.23%)
Aug 29, 2023
0.4455
0.4700
0.3774
0.4000
64,065
-0.01(-3.61%)
Aug 28, 2023
0.4990
0.4990
0.4150
0.4150
455,522
-0.04(-9.37%)
Aug 25, 2023
0.4400
0.5500
0.4200
0.4579
67,081
+0.00(+1.08%)
Aug 24, 2023
0.4500
0.4530
0.4115
0.4530
14,792
+0.00(+0.67%)
Aug 23, 2023
0.4280
0.4699
0.4280
0.4500
3,470
+0.00(+0.00%)
Aug 22, 2023
0.4900
0.4850
0.4239
0.4500
24,369
-0.01(-2.43%)
Aug 21, 2023
0.4500
0.5513
0.4200
0.4612
49,905
+0.02(+5.59%)
Aug 18, 2023
0.4360
0.4869
0.4112
0.4368
26,878
+0.01(+1.58%)
Aug 17, 2023
0.4300
0.4602
0.4111
0.4300
63,739
-0.00(-0.46%)
Aug 16, 2023
0.4649
0.4966
0.4320
0.4320
61,335
-0.04(-8.18%)
Aug 15, 2023
0.5345
0.5500
0.4702
0.4705
316,109
-0.03(-5.84%)
Aug 14, 2023
0.5440
0.6299
0.4800
0.4997
1,213,601
-0.03(-5.72%)
Aug 11, 2023
0.4943
0.6000
0.4821
0.5300
144,610
+0.02(+4.00%)
Aug 10, 2023
0.5580
0.6005
0.4800
0.5096
197,190
-0.07(-12.03%)
Aug 09, 2023
0.6000
0.6000
0.5400
0.5793
212,848
-0.02(-3.45%)
Aug 08, 2023
0.6000
0.6390
0.5510
0.6000
49,131
-0.00(-0.17%)
Aug 07, 2023
0.6320
0.6798
0.5900
0.6010
110,624
-0.05(-7.18%)
Aug 04, 2023
0.6200
0.6800
0.6111
0.6475
51,739
+0.02(+2.61%)
Aug 03, 2023
0.6951
0.6951
0.6300
0.6310
26,465
-0.03(-4.68%)
Aug 02, 2023
0.6980
0.6980
0.6390
0.6620
111,117
-0.04(-5.42%)
Aug 01, 2023
0.7200
0.7200
0.6801
0.6999
108,372
-0.01(-1.42%)
Jul 31, 2023
0.6900
0.7698
0.6700
0.7100
351,537
+0.02(+3.38%)
Jul 28, 2023
0.7620
0.8145
0.6518
0.6868
851,605
-0.13(-16.33%)
Jul 27, 2023
0.7800
0.9357
0.7220
0.8208
527,898
+0.04(+5.24%)
Jul 26, 2023
0.7800
0.7900
0.7200
0.7799
113,249
-0.00(-0.01%)
Jul 25, 2023
0.8200
0.8399
0.7626
0.7800
35,401
-0.04(-4.88%)
Jul 24, 2023
0.8290
0.8399
0.7938
0.8200
36,481
+0.01(+1.23%)
Jul 21, 2023
0.7900
0.8500
0.7660
0.8100
83,113
+0.05(+5.88%)
Jul 20, 2023
0.8050
0.8100
0.7068
0.7650
261,107
-0.04(-4.67%)
Jul 19, 2023
0.8342
0.9000
0.8000
0.8025
70,590
-0.06(-6.69%)
Jul 18, 2023
0.8490
0.8600
0.8011
0.8600
404,824
+0.05(+6.04%)
Jul 17, 2023
0.8600
0.8600
0.8110
0.8110
34,501
-0.05(-5.70%)
Jul 14, 2023
0.8200
0.8700
0.8100
0.8600
34,181
+0.04(+4.88%)
Jul 13, 2023
0.8400
0.8900
0.8100
0.8200
42,737
-0.02(-2.38%)
Jul 12, 2023
0.8740
0.9000
0.8400
0.8400
67,549
-0.05(-5.25%)
Jul 11, 2023
0.9481
0.9481
0.8700
0.8865
49,342
-0.06(-6.44%)
Jul 10, 2023
0.9700
0.9700
0.9004
0.9475
13,858
+0.02(+1.77%)
Jul 07, 2023
0.9900
1.030
0.9000
0.9310
121,549
-0.10(-9.61%)
Jul 06, 2023
1.020
1.060
0.9500
1.030
27,256
+0.01(+0.98%)
Jul 05, 2023
1.140
1.140
0.9900
1.020
130,675
-0.08(-7.27%)
Jul 03, 2023
1.042
1.169
1.042
1.100
3,692
+0.07(+6.80%)
Jun 30, 2023
1.120
1.133
1.000
1.030
89,937
-0.05(-4.63%)
Jun 29, 2023
1.170
1.205
1.080
1.080
39,133
-0.07(-6.09%)
Jun 28, 2023
1.212
1.240
1.150
1.150
52,525
-0.08(-6.50%)
Jun 27, 2023
1.230
1.280
1.200
1.230
50,724
+0.00(+0.00%)
Jun 26, 2023
1.190
1.255
1.160
1.230
70,167
+0.05(+4.24%)
Jun 23, 2023
1.240
1.240
1.180
1.180
53,558
+0.00(+0.00%)
Jun 22, 2023
1.230
1.270
1.180
1.180
139,350
-0.07(-5.60%)
Jun 21, 2023
1.310
1.330
1.230
1.250
124,509
-0.06(-4.58%)
Jun 20, 2023
1.430
1.430
1.310
1.310
110,052
-0.06(-4.38%)
Jun 16, 2023
1.440
1.440
1.360
1.370
124,410
+0.01(+0.74%)
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.