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
Bio-Key Intl Inc
(NQ:
BKYI
)
1.944
+0.038 (+2.02%)
Streaming Delayed Price
Updated: 3:57 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 (%)
Mar 28, 2024
2.050
2.100
2.050
2.100
9,574
+0.00(+0.00%)
Mar 27, 2024
2.000
2.100
1.960
2.100
20,655
+0.10(+5.00%)
Mar 26, 2024
2.030
2.030
1.950
2.000
25,876
-0.04(-1.96%)
Mar 25, 2024
2.000
2.090
1.950
2.040
5,784
+0.01(+0.49%)
Mar 22, 2024
1.850
2.030
1.850
2.030
18,436
+0.15(+7.98%)
Mar 21, 2024
1.920
1.990
1.880
1.880
22,380
-0.02(-1.05%)
Mar 20, 2024
2.010
2.010
1.823
1.900
43,148
-0.07(-3.55%)
Mar 19, 2024
2.090
2.090
1.950
1.970
15,975
-0.03(-1.50%)
Mar 18, 2024
1.960
2.110
1.960
2.000
24,584
+0.03(+1.52%)
Mar 15, 2024
1.970
2.080
1.890
1.970
16,736
+0.07(+3.68%)
Mar 14, 2024
1.984
2.100
1.800
1.900
39,859
-0.12(-5.94%)
Mar 13, 2024
2.110
2.130
2.000
2.020
80,399
-0.20(-8.93%)
Mar 12, 2024
2.090
2.430
1.980
2.218
358,128
+0.19(+9.26%)
Mar 11, 2024
1.980
2.100
1.980
2.030
26,450
+0.05(+2.53%)
Mar 08, 2024
1.970
2.080
1.910
1.980
21,760
-0.02(-1.00%)
Mar 07, 2024
1.970
2.130
1.960
2.000
48,042
-0.03(-1.48%)
Mar 06, 2024
1.950
2.100
1.880
2.030
37,835
+0.06(+3.05%)
Mar 05, 2024
2.110
2.110
1.850
1.970
43,924
-0.06(-2.96%)
Mar 04, 2024
2.220
2.260
2.020
2.030
13,308
-0.06(-2.87%)
Mar 01, 2024
2.190
2.190
2.035
2.090
25,460
-0.01(-0.48%)
Feb 29, 2024
2.030
2.143
1.960
2.100
43,811
+0.03(+1.45%)
Feb 28, 2024
2.090
2.130
2.050
2.070
58,494
+0.07(+3.50%)
Feb 27, 2024
1.920
2.100
1.920
2.000
38,790
-0.02(-0.96%)
Feb 26, 2024
1.890
2.110
1.890
2.019
59,863
+0.11(+5.72%)
Feb 23, 2024
1.880
1.950
1.880
1.910
15,513
-0.04(-2.04%)
Feb 22, 2024
1.990
2.010
1.806
1.950
97,385
+0.08(+4.26%)
Feb 21, 2024
1.960
1.970
1.820
1.870
70,312
-0.11(-5.56%)
Feb 20, 2024
2.090
2.270
1.830
1.980
1,207,006
+0.13(+7.03%)
Feb 16, 2024
1.790
1.923
1.790
1.850
56,123
+0.02(+1.09%)
Feb 15, 2024
1.870
1.960
1.830
1.830
52,199
-0.08(-4.19%)
Feb 14, 2024
1.910
1.930
1.850
1.910
30,490
-0.03(-1.55%)
Feb 13, 2024
1.910
1.950
1.880
1.940
55,945
-0.03(-1.52%)
Feb 12, 2024
1.870
2.000
1.870
1.970
38,411
+0.10(+5.34%)
Feb 09, 2024
1.780
1.920
1.780
1.870
43,560
+0.05(+2.75%)
Feb 08, 2024
1.870
1.900
1.780
1.820
24,124
-0.03(-1.62%)
Feb 07, 2024
1.760
1.880
1.760
1.850
11,097
+0.05(+2.78%)
Feb 06, 2024
1.820
1.860
1.790
1.800
19,384
+0.00(+0.00%)
Feb 05, 2024
1.850
1.890
1.760
1.800
47,378
-0.10(-5.26%)
Feb 02, 2024
1.960
2.010
1.850
1.900
32,876
-0.02(-0.78%)
Feb 01, 2024
2.020
2.050
1.900
1.915
73,680
-0.08(-4.25%)
Jan 31, 2024
2.060
2.104
1.970
2.000
56,677
-0.14(-6.54%)
Jan 30, 2024
2.130
2.250
2.110
2.140
70,195
-0.07(-3.25%)
Jan 29, 2024
1.990
2.340
1.968
2.212
210,790
+0.22(+11.16%)
Jan 26, 2024
1.950
2.173
1.901
1.990
365,129
+0.04(+2.05%)
Jan 25, 2024
1.910
2.060
1.890
1.950
64,105
-0.04(-2.01%)
Jan 24, 2024
1.900
2.020
1.872
1.990
67,182
+0.11(+5.85%)
Jan 23, 2024
1.900
1.940
1.830
1.880
93,776
+0.01(+0.53%)
Jan 22, 2024
1.830
1.960
1.830
1.870
106,670
+0.09(+5.06%)
Jan 19, 2024
1.790
1.890
1.735
1.780
62,560
-0.03(-1.66%)
Jan 18, 2024
1.800
1.910
1.800
1.810
116,297
-0.04(-2.16%)
Jan 17, 2024
1.870
1.950
1.750
1.850
105,417
-0.06(-3.14%)
Jan 16, 2024
1.840
1.960
1.810
1.910
172,948
-0.12(-5.91%)
Jan 12, 2024
2.060
2.180
1.820
2.030
231,294
-0.04(-1.93%)
Jan 11, 2024
2.380
2.410
1.890
2.070
2,207,325
-0.18(-8.00%)
Jan 10, 2024
2.220
2.580
2.120
2.250
748,967
+0.06(+2.74%)
Jan 09, 2024
2.300
2.410
2.190
2.190
52,147
-0.07(-3.10%)
Jan 08, 2024
2.330
2.410
2.120
2.260
165,870
-0.11(-4.64%)
Jan 05, 2024
2.620
2.670
2.340
2.370
189,978
-0.28(-10.40%)
Jan 04, 2024
2.800
3.430
2.560
2.645
1,284,421
-0.15(-5.54%)
Jan 03, 2024
2.730
2.930
2.350
2.800
131,169
+0.05(+1.82%)
Jan 02, 2024
3.020
3.020
2.660
2.750
191,765
-0.25(-8.33%)
Dec 29, 2023
3.300
3.500
2.800
3.000
694,478
-0.60(-16.67%)
Dec 28, 2023
3.170
4.120
3.140
3.600
1,346,400
+0.55(+17.98%)
Dec 27, 2023
2.920
3.280
2.920
3.051
105,141
+0.30(+10.96%)
Dec 26, 2023
2.990
3.045
2.720
2.750
25,250
-0.33(-10.71%)
Dec 22, 2023
2.980
3.080
2.700
3.080
27,248
+0.08(+2.67%)
Dec 21, 2023
2.620
3.480
2.620
3.000
238,997
+2.84(+1821.84%)
Dec 20, 2023
0.1547
0.1685
0.1400
0.1561
900,719
-0.00(-2.13%)
Dec 19, 2023
0.1619
0.1699
0.1402
0.1595
1,005,561
-0.02(-8.65%)
Dec 18, 2023
0.1787
0.1790
0.1650
0.1746
296,260
+0.01(+5.24%)
Dec 15, 2023
0.1642
0.1798
0.1600
0.1659
669,279
-0.00(-0.66%)
Dec 14, 2023
0.1589
0.1729
0.1500
0.1670
1,015,776
+0.02(+9.87%)
Dec 13, 2023
0.1597
0.1597
0.1450
0.1520
280,339
-0.00(-1.94%)
Dec 12, 2023
0.1536
0.1599
0.1400
0.1550
345,622
-0.00(-1.34%)
Dec 11, 2023
0.1705
0.1748
0.1317
0.1571
1,634,671
-0.01(-6.82%)
Dec 08, 2023
0.1675
0.1889
0.1637
0.1686
783,328
-0.01(-6.33%)
Dec 07, 2023
0.1632
0.1899
0.1627
0.1800
1,019,004
+0.01(+6.57%)
Dec 06, 2023
0.1731
0.1800
0.1620
0.1689
733,444
-0.01(-6.17%)
Dec 05, 2023
0.1790
0.1873
0.1730
0.1800
815,106
-0.01(-5.76%)
Dec 04, 2023
0.1750
0.2100
0.1700
0.1910
3,016,059
+0.01(+2.69%)
Dec 01, 2023
0.1995
0.2045
0.1810
0.1860
2,846,750
-0.03(-13.49%)
Nov 30, 2023
0.1770
0.2460
0.1629
0.2150
12,462,378
+0.05(+26.62%)
Nov 29, 2023
0.1748
0.1767
0.1630
0.1698
876,719
-0.00(-0.12%)
Nov 28, 2023
0.1591
0.1826
0.1500
0.1700
907,280
+0.01(+3.66%)
Nov 27, 2023
0.1776
0.1776
0.1500
0.1640
367,132
-0.01(-2.96%)
Nov 24, 2023
0.1510
0.1772
0.1510
0.1690
536,709
+0.02(+11.92%)
Nov 22, 2023
0.1500
0.1609
0.1476
0.1510
522,129
-0.00(-1.31%)
Nov 21, 2023
0.1585
0.1585
0.1430
0.1530
341,043
-0.00(-2.61%)
Nov 20, 2023
0.1602
0.1627
0.1400
0.1571
261,037
-0.01(-3.91%)
Nov 17, 2023
0.1691
0.1699
0.1533
0.1635
403,184
+0.00(+1.55%)
Nov 16, 2023
0.1790
0.1790
0.1565
0.1610
324,856
-0.00(-2.37%)
Nov 15, 2023
0.1700
0.1669
0.1550
0.1649
314,267
+0.01(+5.71%)
Nov 14, 2023
0.1500
0.1699
0.1500
0.1560
602,590
-0.01(-3.82%)
Nov 13, 2023
0.1800
0.1850
0.1600
0.1622
634,613
-0.02(-10.04%)
Nov 10, 2023
0.1892
0.1892
0.1800
0.1803
217,944
-0.01(-3.06%)
Nov 09, 2023
0.1995
0.1995
0.1802
0.1860
210,652
-0.00(-1.59%)
Nov 08, 2023
0.2009
0.2009
0.1820
0.1890
325,021
-0.02(-8.74%)
Nov 07, 2023
0.2186
0.2186
0.1960
0.2071
589,950
-0.02(-9.88%)
Nov 06, 2023
0.2210
0.2400
0.2016
0.2298
2,438,019
+0.02(+9.43%)
Nov 03, 2023
0.2200
0.2250
0.1950
0.2100
581,684
+0.00(+0.00%)
Nov 02, 2023
0.1960
0.2100
0.1952
0.2100
585,811
+0.02(+8.02%)
Nov 01, 2023
0.1995
0.2250
0.1816
0.1944
1,394,118
-0.01(-2.70%)
Oct 31, 2023
0.1769
0.2020
0.1640
0.1998
2,933,464
+0.04(+21.83%)
Oct 30, 2023
0.1899
0.1967
0.1560
0.1640
8,043,962
-0.06(-25.45%)
Oct 27, 2023
0.2600
0.3100
0.2021
0.2200
39,927,640
+0.05(+28.88%)
Oct 26, 2023
0.1800
0.1900
0.1640
0.1707
689,243
-0.06(-25.78%)
Oct 25, 2023
0.2000
0.3914
0.2000
0.2300
4,865,496
+0.04(+20.42%)
Oct 24, 2023
0.2100
0.2389
0.1910
0.1910
100,908
-0.02(-9.48%)
Oct 23, 2023
0.2300
0.2301
0.2100
0.2110
358,339
-0.01(-4.05%)
Oct 20, 2023
0.2500
0.2590
0.2110
0.2199
136,456
-0.03(-12.04%)
Oct 19, 2023
0.2900
0.2900
0.2500
0.2500
119,363
-0.04(-12.43%)
Oct 18, 2023
0.3400
0.4295
0.2711
0.2855
206,897
-0.06(-16.40%)
Oct 17, 2023
0.4600
0.4666
0.2550
0.3415
227,435
-0.18(-34.36%)
Oct 16, 2023
0.4950
0.5400
0.4800
0.5203
16,138
+0.00(+0.25%)
Oct 13, 2023
0.4951
0.5197
0.4950
0.5190
2,760
+0.01(+1.27%)
Oct 12, 2023
0.5730
0.5730
0.4901
0.5125
3,785
+0.00(+0.29%)
Oct 11, 2023
0.5382
0.5400
0.4982
0.5110
9,638
-0.03(-5.02%)
Oct 10, 2023
0.5290
0.5382
0.4980
0.5380
10,546
+0.04(+8.16%)
Oct 09, 2023
0.4950
0.5150
0.4561
0.4974
11,154
-0.01(-2.85%)
Oct 06, 2023
0.4801
0.5120
0.4801
0.5120
9,210
+0.01(+2.40%)
Oct 05, 2023
0.5401
0.5401
0.4800
0.5000
9,384
-0.02(-3.57%)
Oct 04, 2023
0.4975
0.5300
0.4874
0.5185
7,081
+0.03(+5.82%)
Oct 03, 2023
0.5500
0.5500
0.4900
0.4900
4,916
-0.01(-2.02%)
Oct 02, 2023
0.4775
0.5037
0.4775
0.5001
16,274
-0.04(-7.37%)
Sep 29, 2023
0.5054
0.5400
0.5054
0.5399
2,033
+0.01(+1.48%)
Sep 28, 2023
0.5450
0.5461
0.4800
0.5320
9,663
-0.01(-2.58%)
Sep 27, 2023
0.5350
0.5500
0.5200
0.5461
4,430
+0.03(+5.02%)
Sep 26, 2023
0.5000
0.5200
0.5000
0.5200
7,097
+0.01(+1.52%)
Sep 25, 2023
0.5300
0.5300
0.5000
0.5122
14,992
-0.01(-1.50%)
Sep 22, 2023
0.4700
0.5299
0.4700
0.5200
14,432
+0.04(+8.33%)
Sep 21, 2023
0.4975
0.5875
0.4800
0.4800
51,201
-0.02(-3.05%)
Sep 20, 2023
0.4900
0.5367
0.4704
0.4951
9,649
-0.01(-2.13%)
Sep 19, 2023
0.5190
0.5500
0.4770
0.5059
23,704
-0.01(-2.39%)
Sep 18, 2023
0.5349
0.5599
0.5000
0.5183
15,328
-0.00(-0.52%)
Sep 15, 2023
0.5000
0.5600
0.5000
0.5210
44,825
+0.02(+3.17%)
Sep 14, 2023
0.5093
0.5347
0.5000
0.5050
17,590
-0.01(-1.54%)
Sep 13, 2023
0.5350
0.5600
0.5129
0.5129
14,872
-0.02(-3.23%)
Sep 12, 2023
0.5193
0.5499
0.5100
0.5300
9,405
+0.00(+0.00%)
Sep 11, 2023
0.5870
0.5999
0.5100
0.5300
26,813
-0.02(-3.62%)
Sep 08, 2023
0.5500
0.5500
0.5093
0.5499
14,190
-0.00(-0.02%)
Sep 07, 2023
0.5250
0.5700
0.5021
0.5500
15,395
+0.00(+0.51%)
Sep 06, 2023
0.6099
0.6099
0.5100
0.5472
3,450
+0.00(+0.59%)
Sep 05, 2023
0.5400
0.5680
0.5279
0.5440
13,413
-0.02(-2.68%)
Sep 01, 2023
0.5400
0.6190
0.5114
0.5590
26,254
+0.05(+9.61%)
Aug 31, 2023
0.5490
0.6699
0.5100
0.5100
26,546
-0.03(-4.87%)
Aug 30, 2023
0.5475
0.5475
0.5361
0.5361
1,884
+0.00(+0.21%)
Aug 29, 2023
0.5600
0.5600
0.4849
0.5350
40,360
-0.03(-4.46%)
Aug 28, 2023
0.5916
0.5916
0.5599
0.5600
3,850
-0.02(-3.45%)
Aug 25, 2023
0.5890
0.5890
0.5506
0.5800
6,485
+0.00(+0.00%)
Aug 24, 2023
0.6300
0.6300
0.5600
0.5800
7,067
-0.04(-7.19%)
Aug 23, 2023
0.6087
0.6300
0.6000
0.6249
8,076
+0.02(+3.70%)
Aug 22, 2023
0.5942
0.6239
0.5930
0.6026
7,952
-0.04(-5.70%)
Aug 21, 2023
0.6152
0.6900
0.5500
0.6390
45,098
+0.01(+1.43%)
Aug 18, 2023
0.6300
0.6600
0.6000
0.6300
13,881
-0.00(-0.16%)
Aug 17, 2023
0.5909
0.6311
0.5402
0.6310
13,719
+0.04(+6.01%)
Aug 16, 2023
0.6200
0.6200
0.5810
0.5952
2,567
-0.03(-4.86%)
Aug 15, 2023
0.6406
0.6406
0.4631
0.6256
214,409
-0.01(-2.25%)
Aug 14, 2023
0.6910
0.7022
0.6229
0.6400
20,220
-0.05(-7.91%)
Aug 11, 2023
0.7350
0.7350
0.6801
0.6950
18,455
+0.01(+2.21%)
Aug 10, 2023
0.6600
0.7000
0.6500
0.6800
7,576
+0.02(+3.01%)
Aug 09, 2023
0.6800
0.6800
0.6500
0.6601
10,773
-0.04(-5.69%)
Aug 08, 2023
0.6330
0.7300
0.6330
0.6999
49,937
+0.07(+10.57%)
Aug 07, 2023
0.6600
0.6700
0.6127
0.6330
22,576
-0.02(-3.40%)
Aug 04, 2023
0.6519
0.6800
0.6451
0.6553
6,468
+0.01(+1.58%)
Aug 03, 2023
0.6960
0.7250
0.6410
0.6451
31,372
-0.05(-7.31%)
Aug 02, 2023
0.7150
0.7150
0.6800
0.6960
7,127
+0.01(+0.87%)
Aug 01, 2023
0.6906
0.7400
0.6830
0.6900
8,589
-0.01(-1.57%)
Jul 31, 2023
0.7000
0.7400
0.6810
0.7010
37,017
+0.00(+0.13%)
Jul 28, 2023
0.7100
0.7289
0.6959
0.7001
16,880
+0.01(+0.82%)
Jul 27, 2023
0.6912
0.7600
0.6912
0.6944
61,556
-0.06(-7.41%)
Jul 26, 2023
0.6800
0.7800
0.6800
0.7500
353,768
+0.06(+8.23%)
Jul 25, 2023
0.7300
0.7400
0.6930
0.6930
16,247
-0.00(-0.62%)
Jul 24, 2023
0.7100
0.7466
0.6973
0.6973
11,882
-0.04(-5.77%)
Jul 21, 2023
0.7300
0.7800
0.7100
0.7400
12,546
-0.01(-1.46%)
Jul 20, 2023
0.7610
0.7610
0.7077
0.7510
26,689
-0.02(-2.97%)
Jul 19, 2023
0.7800
0.7800
0.7070
0.7740
19,911
+0.02(+3.20%)
Jul 18, 2023
0.7700
0.7770
0.7200
0.7500
11,721
-0.02(-2.60%)
Jul 17, 2023
0.7999
0.8000
0.7440
0.7700
3,324
-0.01(-1.28%)
Jul 14, 2023
0.7251
0.7988
0.7251
0.7800
11,163
+0.01(+0.66%)
Jul 13, 2023
0.7490
0.7749
0.6876
0.7749
6,403
+0.00(+0.00%)
Jul 12, 2023
0.7510
0.7800
0.7100
0.7749
33,107
-0.00(-0.27%)
Jul 11, 2023
0.7400
0.7800
0.7400
0.7770
7,945
+0.04(+5.38%)
Jul 10, 2023
0.7800
0.7800
0.7258
0.7373
23,050
-0.03(-4.18%)
Jul 07, 2023
0.7300
0.7800
0.7300
0.7695
14,576
+0.04(+5.41%)
Jul 06, 2023
0.7600
0.7600
0.7001
0.7300
1,786
-0.03(-3.95%)
Jul 05, 2023
0.7600
0.7600
0.7020
0.7600
9,032
+0.00(+0.24%)
Jul 03, 2023
0.7500
0.7700
0.7500
0.7582
4,104
+0.01(+0.85%)
Jun 30, 2023
0.7700
0.7799
0.7500
0.7518
7,435
+0.00(+0.24%)
Jun 29, 2023
0.7200
0.7800
0.7200
0.7500
18,026
+0.01(+1.35%)
Jun 28, 2023
0.7400
0.7800
0.7400
0.7400
4,431
-0.01(-0.67%)
Jun 27, 2023
0.7700
0.7680
0.7300
0.7450
11,854
+0.03(+3.47%)
Jun 26, 2023
0.7300
0.7500
0.7200
0.7200
8,170
-0.01(-1.37%)
Jun 23, 2023
0.7100
0.7500
0.7100
0.7300
6,565
+0.02(+2.82%)
Jun 22, 2023
0.7400
0.7400
0.7100
0.7100
5,098
-0.04(-5.19%)
Jun 21, 2023
0.7200
0.7489
0.7200
0.7489
7,874
-0.00(-0.01%)
Jun 20, 2023
0.7050
0.7499
0.7050
0.7490
7,561
+0.03(+4.76%)
Jun 16, 2023
0.7500
0.7500
0.7103
0.7150
11,002
-0.02(-3.35%)
Jun 15, 2023
0.7101
0.7500
0.7101
0.7398
9,487
+0.07(+10.98%)
May 08, 2023
0.6700
0.6999
0.6600
0.6666
19,365
-0.03(-4.77%)
May 05, 2023
0.6400
0.7889
0.6400
0.7000
44,642
+0.05(+8.04%)
May 04, 2023
0.6100
0.6500
0.6100
0.6479
6,238
+0.00(+0.29%)
May 03, 2023
0.6700
0.6700
0.6006
0.6460
19,805
+0.01(+0.94%)
May 02, 2023
0.6400
0.6998
0.6400
0.6400
2,425
+0.02(+3.23%)
May 01, 2023
0.6500
0.6600
0.6007
0.6200
18,845
-0.04(-6.06%)
Apr 28, 2023
0.7090
0.7620
0.6500
0.6600
3,047
-0.02(-2.37%)
Apr 27, 2023
0.7400
0.7506
0.6760
0.6760
9,541
-0.05(-6.31%)
Apr 26, 2023
0.6946
0.7384
0.6946
0.7215
4,423
+0.00(+0.21%)
Apr 25, 2023
0.7550
0.7900
0.7111
0.7200
26,536
-0.05(-6.96%)
Apr 24, 2023
0.7900
0.7900
0.7100
0.7739
18,923
-0.02(-2.04%)
Apr 21, 2023
0.7700
0.7900
0.7700
0.7900
3,419
+0.02(+2.60%)
Apr 20, 2023
0.7700
0.7900
0.7700
0.7700
13,410
-0.02(-2.53%)
Apr 19, 2023
0.7900
0.8200
0.7900
0.7900
8,750
+0.00(+0.00%)
Apr 18, 2023
0.8099
0.8099
0.7900
0.7900
7,796
-0.02(-3.07%)
Apr 17, 2023
0.8000
0.8200
0.7900
0.8150
5,328
-0.02(-1.81%)
Apr 14, 2023
0.7900
0.8300
0.7900
0.8300
8,334
-0.01(-0.87%)
Apr 13, 2023
0.8373
0.8373
0.8200
0.8373
5,447
+0.00(+0.00%)
Apr 12, 2023
0.8500
0.8500
0.8025
0.8373
30,839
+0.02(+2.11%)
Apr 11, 2023
0.8200
0.8200
0.7900
0.8200
9,673
+0.00(+0.00%)
Apr 10, 2023
0.8000
0.8200
0.7900
0.8200
27,977
+0.02(+2.50%)
Apr 06, 2023
0.8000
0.8100
0.7700
0.8000
16,030
+0.01(+1.27%)
Apr 05, 2023
0.7600
0.7900
0.7600
0.7900
4,184
+0.02(+2.60%)
Apr 04, 2023
0.6800
0.7800
0.6800
0.7700
26,114
+0.07(+9.27%)
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.