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
Cenntro Electric Group Ltd
(NQ:
NAKD
)
N/A
UNCHANGED
Last Price
Updated:
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 31, 2021
0.7440
0.7440
0.7102
0.7150
38,681,404
-0.03(-4.42%)
Mar 30, 2021
0.7401
0.7500
0.6879
0.7481
42,200,736
-0.01(-1.12%)
Mar 29, 2021
0.8177
0.8260
0.7427
0.7566
61,908,312
-0.00(-0.46%)
Mar 26, 2021
0.8000
0.8900
0.7270
0.7601
145,990,000
+0.04(+5.66%)
Mar 25, 2021
0.7014
0.7299
0.6510
0.7194
86,186,120
-0.05(-6.57%)
Mar 24, 2021
0.7972
0.8248
0.7507
0.7700
119,903,424
-0.01(-1.89%)
Mar 23, 2021
0.8384
0.8500
0.7800
0.7848
45,275,924
-0.06(-7.56%)
Mar 22, 2021
0.9194
0.9217
0.8300
0.8490
82,862,856
-0.07(-7.71%)
Mar 19, 2021
0.9149
0.9390
0.9000
0.9199
31,259,500
+0.00(+0.49%)
Mar 18, 2021
0.9389
0.9450
0.9050
0.9154
41,675,800
-0.02(-2.62%)
Mar 17, 2021
0.9100
0.9600
0.9000
0.9400
48,306,024
+0.00(+0.00%)
Mar 16, 2021
0.9857
0.9950
0.9003
0.9400
91,785,328
-0.05(-5.48%)
Mar 15, 2021
1.020
1.020
0.9726
0.9945
74,813,832
-0.01(-0.55%)
Mar 12, 2021
0.9850
1.040
0.9725
1.000
71,145,696
-0.03(-2.91%)
Mar 11, 2021
0.9800
1.060
0.9600
1.030
74,229,936
+0.05(+5.10%)
Mar 10, 2021
1.018
1.110
0.9313
0.9800
150,298,208
-0.04(-3.92%)
Mar 09, 2021
1.010
1.050
0.9500
1.020
109,580,528
+0.04(+4.08%)
Mar 08, 2021
0.8898
1.030
0.8810
0.9800
101,519,672
+0.12(+14.35%)
Mar 05, 2021
0.9000
0.9203
0.7401
0.8570
63,587,500
-0.02(-2.18%)
Mar 04, 2021
0.9519
0.9600
0.8313
0.8761
61,429,712
-0.11(-11.51%)
Mar 03, 2021
1.020
1.030
0.9400
0.9900
62,541,540
-0.04(-3.88%)
Mar 02, 2021
1.070
1.110
1.020
1.030
50,527,108
-0.05(-4.63%)
Mar 01, 2021
1.090
1.130
1.040
1.080
88,332,256
+0.04(+3.85%)
Feb 26, 2021
1.100
1.140
1.000
1.040
85,123,696
-0.10(-8.77%)
Feb 25, 2021
1.220
1.320
1.120
1.140
157,655,648
-0.21(-15.56%)
Feb 24, 2021
1.060
1.390
1.020
1.350
187,322,448
+0.32(+31.07%)
Feb 23, 2021
0.9973
1.100
0.9000
1.030
93,923,776
-0.09(-8.04%)
Feb 22, 2021
1.180
1.230
1.110
1.120
77,729,760
-0.10(-8.20%)
Feb 19, 2021
1.230
1.300
1.200
1.220
84,774,000
+0.01(+0.83%)
Feb 18, 2021
1.300
1.380
1.200
1.210
79,402,040
-0.14(-10.37%)
Feb 17, 2021
1.240
1.430
1.170
1.350
152,343,344
+0.06(+4.65%)
Feb 16, 2021
1.400
1.410
1.250
1.290
83,595,128
-0.15(-10.42%)
Feb 12, 2021
1.320
1.550
1.220
1.440
163,016,896
-0.12(-7.69%)
Feb 11, 2021
1.850
2.180
1.380
1.560
475,320,128
+0.04(+2.63%)
Feb 10, 2021
1.170
1.580
1.160
1.520
455,206,176
+0.38(+33.33%)
Feb 09, 2021
1.150
1.210
1.100
1.140
128,595,952
+0.00(+0.00%)
Feb 08, 2021
1.220
1.220
1.110
1.140
108,940,328
+0.04(+3.64%)
Feb 05, 2021
1.170
1.280
1.050
1.100
137,820,192
-0.07(-5.98%)
Feb 04, 2021
1.330
1.360
1.150
1.170
144,977,216
-0.05(-4.10%)
Feb 03, 2021
1.010
1.470
0.9500
1.220
385,158,592
+0.31(+34.05%)
Feb 02, 2021
1.180
1.180
0.7400
0.9101
357,627,840
-0.51(-35.91%)
Feb 01, 2021
1.880
1.900
1.330
1.420
219,445,792
-0.23(-13.94%)
Jan 29, 2021
2.250
2.280
1.450
1.650
474,977,792
+0.26(+18.71%)
Jan 28, 2021
2.240
3.400
1.100
1.390
1,157,393,664
+0.01(+0.72%)
Jan 27, 2021
0.3500
1.500
0.3400
1.380
2,225,174,272
+0.99(+252.31%)
Jan 26, 2021
0.4110
0.4120
0.3751
0.3917
81,001,440
-0.01(-3.28%)
Jan 25, 2021
0.4583
0.4610
0.3400
0.4050
152,540,656
-0.04(-8.37%)
Jan 22, 2021
0.4568
0.4749
0.4300
0.4420
102,175,696
-0.01(-2.66%)
Jan 21, 2021
0.5496
0.5650
0.4500
0.4541
369,731,264
+0.02(+4.18%)
Jan 20, 2021
0.4800
0.4800
0.4200
0.4359
72,025,768
-0.02(-5.24%)
Jan 19, 2021
0.4700
0.4890
0.4540
0.4600
72,363,232
+0.01(+1.34%)
Jan 15, 2021
0.4951
0.4951
0.4500
0.4539
85,723,800
-0.01(-3.14%)
Jan 14, 2021
0.4800
0.5198
0.4600
0.4686
130,070,160
+0.00(+0.56%)
Jan 13, 2021
0.5071
0.5100
0.4230
0.4660
159,436,800
-0.06(-11.59%)
Jan 12, 2021
0.5298
0.6000
0.4884
0.5271
543,885,888
+0.08(+18.98%)
Jan 11, 2021
0.3430
0.4240
0.3200
0.4430
313,227,360
+0.10(+29.65%)
Jan 08, 2021
0.3518
0.3812
0.3400
0.3417
168,645,904
+0.00(+0.50%)
Jan 07, 2021
0.3426
0.3800
0.3150
0.3400
264,992,528
+0.03(+9.89%)
Jan 06, 2021
0.3400
0.3891
0.2831
0.3094
340,748,960
-0.10(-24.90%)
Jan 05, 2021
0.3442
0.4700
0.2750
0.4120
872,255,488
+0.16(+64.08%)
Jan 04, 2021
0.1950
0.2179
0.1910
0.2511
129,142,152
+0.06(+30.78%)
Dec 31, 2020
0.1920
0.1920
0.1920
57,873,676
-0.01(-5.84%)
Dec 30, 2020
0.1975
0.2090
0.1925
0.2039
57,873,676
+0.01(+3.40%)
Dec 29, 2020
0.2127
0.2250
0.1899
0.1972
61,959,092
-0.01(-6.63%)
Dec 28, 2020
0.2098
0.2399
0.2071
0.2112
148,710,480
+0.00(+1.05%)
Dec 24, 2020
0.2068
0.2250
0.1940
0.2090
132,338,304
+0.02(+8.80%)
Dec 23, 2020
0.1842
0.2100
0.1800
0.1921
99,319,728
+0.01(+6.72%)
Dec 22, 2020
0.1941
0.1990
0.1795
0.1800
47,187,092
-0.01(-4.76%)
Dec 21, 2020
0.2000
0.2080
0.1780
0.1890
86,795,432
+0.01(+3.05%)
Dec 18, 2020
0.2088
0.2450
0.1800
0.1834
259,613,504
-0.02(-11.36%)
Dec 17, 2020
0.1635
0.2150
0.1606
0.2069
229,804,896
+0.05(+29.31%)
Dec 16, 2020
0.1470
0.1690
0.1426
0.1600
52,334,980
+0.01(+8.70%)
Dec 15, 2020
0.1535
0.1535
0.1410
0.1472
37,596,312
-0.01(-4.29%)
Dec 14, 2020
0.1670
0.1675
0.1504
0.1538
29,377,606
-0.01(-5.18%)
Dec 11, 2020
0.1743
0.1743
0.1600
0.1622
19,086,100
-0.01(-4.59%)
Dec 10, 2020
0.1600
0.1800
0.1560
0.1700
34,410,176
-0.00(-2.30%)
Dec 09, 2020
0.1860
0.1860
0.1688
0.1740
51,621,244
-0.01(-7.40%)
Dec 08, 2020
0.1918
0.1918
0.1840
0.1879
30,734,906
-0.00(-2.24%)
Dec 07, 2020
0.1869
0.1940
0.1730
0.1922
37,858,880
+0.00(+1.05%)
Dec 04, 2020
0.1929
0.2050
0.1866
0.1902
45,072,596
-0.01(-5.89%)
Dec 03, 2020
0.2049
0.2097
0.1901
0.2021
72,946,240
+0.02(+9.54%)
Dec 02, 2020
0.1858
0.1950
0.1710
0.1845
63,427,244
-0.02(-8.66%)
Dec 01, 2020
0.2137
0.2150
0.1990
0.2020
81,959,664
-0.00(-0.93%)
Nov 30, 2020
0.2280
0.2300
0.1950
0.2039
152,382,576
-0.01(-2.90%)
Nov 27, 2020
0.2100
0.2500
0.2000
0.2100
280,304,288
+0.02(+13.33%)
Nov 25, 2020
0.1883
0.2075
0.1819
0.1853
90,135,104
-0.01(-6.41%)
Nov 24, 2020
0.1982
0.2083
0.1801
0.1980
124,055,088
+0.01(+7.67%)
Nov 23, 2020
0.2250
0.2300
0.1800
0.1839
276,051,264
+0.02(+9.07%)
Nov 20, 2020
0.2437
0.2600
0.1608
0.1686
404,508,192
-0.12(-41.86%)
Nov 19, 2020
0.1800
0.3300
0.1700
0.2900
1,142,411,264
+0.16(+123.94%)
Nov 18, 2020
0.1010
0.1600
0.1000
0.1295
621,854,720
+0.04(+47.16%)
Nov 17, 2020
0.0730
0.0920
0.0713
0.0880
80,233,304
+0.02(+21.88%)
Nov 16, 2020
0.0735
0.0739
0.0719
0.0722
16,790,430
-0.00(-0.14%)
Nov 13, 2020
0.0734
0.0748
0.0710
0.0723
16,802,900
-0.00(-0.82%)
Nov 12, 2020
0.0730
0.0760
0.0705
0.0729
20,237,968
+0.00(+0.69%)
Nov 11, 2020
0.0740
0.0740
0.0700
0.0724
17,176,052
-0.00(-2.16%)
Nov 10, 2020
0.0775
0.0775
0.0711
0.0740
21,983,192
-0.00(-5.13%)
Nov 09, 2020
0.0705
0.0850
0.0699
0.0780
38,265,988
+0.00(+6.56%)
Nov 06, 2020
0.0777
0.0777
0.0726
0.0732
17,554,100
-0.00(-3.56%)
Nov 05, 2020
0.0780
0.0780
0.0740
0.0759
18,005,452
+0.00(+0.80%)
Nov 04, 2020
0.0745
0.0810
0.0735
0.0753
20,294,850
-0.00(-0.66%)
Nov 03, 2020
0.0789
0.0796
0.0735
0.0758
17,004,868
-0.00(-1.56%)
Nov 02, 2020
0.0795
0.0795
0.0720
0.0770
25,097,342
+0.00(+4.05%)
Oct 30, 2020
0.0794
0.0800
0.0701
0.0740
28,492,500
-0.01(-6.68%)
Oct 29, 2020
0.0845
0.0848
0.0720
0.0793
32,435,320
-0.00(-4.11%)
Oct 28, 2020
0.0802
0.0960
0.0770
0.0827
80,283,648
-0.01(-10.11%)
Oct 27, 2020
0.0700
0.1040
0.0680
0.0920
169,846,208
+0.02(+29.58%)
Oct 26, 2020
0.0750
0.0755
0.0661
0.0710
29,522,336
-0.00(-5.33%)
Oct 23, 2020
0.0820
0.0820
0.0741
0.0750
23,355,100
-0.01(-9.09%)
Oct 22, 2020
0.0789
0.0834
0.0760
0.0825
30,869,220
+0.00(+6.31%)
Oct 21, 2020
0.0788
0.0840
0.0760
0.0776
25,005,044
-0.00(-3.48%)
Oct 20, 2020
0.0840
0.0850
0.0750
0.0804
58,443,792
-0.01(-12.13%)
Oct 19, 2020
0.0959
0.0994
0.0901
0.0915
34,130,112
-0.01(-7.01%)
Oct 16, 2020
0.0944
0.1020
0.0897
0.0984
61,063,600
-0.01(-10.55%)
Oct 15, 2020
0.1100
0.1114
0.1052
0.1100
64,781,744
-0.00(-3.42%)
Oct 14, 2020
0.1180
0.1197
0.1111
0.1139
44,402,372
-0.00(-3.80%)
Oct 13, 2020
0.1248
0.1249
0.1130
0.1184
102,158,024
-0.01(-8.92%)
Oct 12, 2020
0.1199
0.1350
0.1180
0.1300
234,739,856
+0.01(+8.33%)
Oct 09, 2020
0.1200
0.1218
0.1150
0.1200
31,647,700
-0.00(-3.30%)
Oct 08, 2020
0.1230
0.1279
0.1172
0.1241
64,720,620
-0.00(-1.59%)
Oct 07, 2020
0.1275
0.1350
0.1229
0.1261
64,197,620
+0.01(+5.08%)
Oct 06, 2020
0.1250
0.1280
0.1160
0.1200
104,258,792
+0.01(+5.73%)
Oct 05, 2020
0.1164
0.1225
0.1101
0.1135
57,998,236
-0.00(-2.41%)
Oct 02, 2020
0.1182
0.1300
0.1103
0.1163
54,861,800
-0.02(-15.97%)
Oct 01, 2020
0.1103
0.1425
0.1086
0.1384
106,151,128
+0.03(+24.13%)
Sep 30, 2020
0.1130
0.1183
0.1081
0.1115
30,461,760
-0.01(-7.01%)
Sep 29, 2020
0.1200
0.1240
0.1130
0.1199
19,698,964
-0.00(-0.99%)
Sep 28, 2020
0.1193
0.1240
0.1099
0.1211
28,897,088
-0.00(-3.04%)
Sep 25, 2020
0.1398
0.1435
0.1175
0.1249
38,900,900
-0.00(-0.08%)
Sep 24, 2020
0.1229
0.1300
0.1000
0.1250
61,028,956
+0.00(+0.40%)
Sep 23, 2020
0.1400
0.1540
0.1210
0.1245
52,075,596
-0.01(-7.37%)
Sep 22, 2020
0.1320
0.1421
0.1290
0.1344
20,493,408
+0.00(+3.31%)
Sep 21, 2020
0.1429
0.1429
0.1280
0.1301
16,394,897
-0.01(-9.02%)
Sep 18, 2020
0.1470
0.1490
0.1360
0.1430
22,628,602
-0.00(-2.65%)
Sep 17, 2020
0.1500
0.1560
0.1430
0.1469
17,400,724
-0.00(-2.07%)
Sep 16, 2020
0.1500
0.1700
0.1400
0.1500
24,151,960
+0.00(+0.87%)
Sep 15, 2020
0.1517
0.1559
0.1430
0.1487
10,080,965
-0.01(-6.48%)
Sep 14, 2020
0.1700
0.1700
0.1501
0.1590
11,127,725
+0.00(+0.32%)
Sep 11, 2020
0.1890
0.1890
0.1533
0.1585
18,318,500
-0.03(-15.24%)
Sep 10, 2020
0.2025
0.2079
0.1738
0.1870
18,091,996
-0.01(-6.41%)
Sep 09, 2020
0.1970
0.2220
0.1922
0.1998
10,757,640
+0.01(+3.90%)
Sep 08, 2020
0.2200
0.2200
0.1800
0.1923
6,458,517
-0.03(-13.77%)
Sep 04, 2020
0.2300
0.2390
0.2035
0.2230
4,410,900
-0.02(-7.08%)
Sep 03, 2020
0.2600
0.2600
0.2300
0.2400
5,694,929
-0.02(-7.01%)
Sep 02, 2020
0.2650
0.2850
0.2510
0.2581
12,681,817
-0.02(-8.31%)
Sep 01, 2020
0.2600
0.3551
0.2600
0.2815
35,705,680
+0.02(+8.27%)
Aug 31, 2020
0.2700
0.2700
0.2500
0.2600
3,292,571
-0.01(-3.70%)
Aug 28, 2020
0.2607
0.2700
0.2551
0.2700
4,248,800
+0.00(+0.93%)
Aug 27, 2020
0.2801
0.2809
0.2551
0.2675
4,744,035
-0.01(-5.11%)
Aug 26, 2020
0.2988
0.2988
0.2800
0.2819
2,855,085
-0.02(-5.72%)
Aug 25, 2020
0.3002
0.3002
0.2800
0.2990
4,523,155
+0.01(+3.10%)
Aug 24, 2020
0.2800
0.2900
0.2600
0.2900
6,586,838
-0.02(-5.38%)
Aug 21, 2020
0.3452
0.3580
0.2900
0.3065
12,358,299
-0.03(-9.85%)
Aug 20, 2020
0.4600
0.4700
0.3200
0.3400
59,108,624
+0.09(+36.00%)
Aug 19, 2020
0.2500
0.2500
0.2400
0.2500
9,157,414
-0.02(-9.06%)
Aug 18, 2020
0.3100
0.3100
0.2700
0.2749
4,904,054
-0.04(-11.32%)
Aug 17, 2020
0.3200
0.3200
0.3000
0.3100
2,016,258
+0.00(+0.75%)
Aug 14, 2020
0.3051
0.3279
0.3049
0.3077
3,149,900
-0.00(-0.68%)
Aug 13, 2020
0.3550
0.3600
0.3000
0.3098
7,148,067
-0.05(-13.94%)
Aug 12, 2020
0.3700
0.4000
0.3500
0.3600
3,224,461
-0.01(-3.17%)
Aug 11, 2020
0.3799
0.3820
0.3700
0.3718
4,231,500
-0.05(-11.48%)
Aug 10, 2020
0.4165
0.4294
0.4150
0.4200
4,436,684
+0.00(+0.36%)
Aug 07, 2020
0.4213
0.4290
0.4110
0.4185
1,977,300
-0.01(-2.88%)
Aug 06, 2020
0.4160
0.4450
0.4010
0.4309
4,883,671
+0.01(+2.35%)
Aug 05, 2020
0.4210
0.4299
0.4156
0.4210
3,274,236
-0.00(-0.82%)
Aug 04, 2020
0.4300
0.4378
0.4200
0.4245
3,673,867
-0.02(-3.52%)
Aug 03, 2020
0.4500
0.4500
0.4100
0.4400
4,276,201
-0.01(-2.85%)
Jul 31, 2020
0.5000
0.5080
0.4338
0.4529
7,339,100
-0.06(-11.59%)
Jul 30, 2020
0.5249
0.5299
0.5000
0.5123
4,781,911
-0.01(-2.79%)
Jul 29, 2020
0.5600
0.5600
0.5200
0.5270
7,847,136
-0.04(-7.05%)
Jul 28, 2020
0.6210
0.7100
0.5600
0.5670
25,789,062
-0.01(-2.02%)
Jul 27, 2020
0.5600
0.6000
0.5500
0.5787
4,524,934
+0.02(+4.50%)
Jul 24, 2020
0.5400
0.6150
0.5340
0.5538
7,655,700
-0.01(-0.91%)
Jul 23, 2020
0.5610
0.5650
0.5300
0.5589
3,040,420
-0.01(-1.95%)
Jul 22, 2020
0.5800
0.5800
0.5555
0.5700
1,844,725
+0.01(+1.79%)
Jul 21, 2020
0.5300
0.5800
0.5200
0.5600
4,639,608
+0.02(+3.84%)
Jul 20, 2020
0.5400
0.5480
0.5220
0.5393
2,631,576
-0.02(-3.04%)
Jul 17, 2020
0.5698
0.5698
0.5355
0.5562
4,013,300
-0.01(-1.56%)
Jul 16, 2020
0.5740
0.6367
0.5520
0.5650
16,023,764
+0.01(+2.17%)
Jul 15, 2020
0.5200
0.6200
0.5133
0.5530
13,278,562
+0.02(+3.75%)
Jul 14, 2020
0.5700
0.5700
0.5150
0.5330
5,136,239
-0.01(-1.66%)
Jul 13, 2020
0.5750
0.5750
0.5323
0.5420
5,369,301
-0.04(-6.55%)
Jul 10, 2020
0.5800
0.6200
0.5600
0.5800
3,664,500
-0.01(-1.86%)
Jul 09, 2020
0.6274
0.6299
0.5600
0.5910
5,489,745
-0.04(-6.19%)
Jul 08, 2020
0.6400
0.6600
0.6100
0.6300
11,579,733
+0.00(+0.00%)
Jul 07, 2020
0.6200
0.6400
0.6200
0.6300
2,936,247
-0.01(-2.17%)
Jul 06, 2020
0.6400
0.6750
0.6102
0.6440
4,986,687
-0.02(-2.28%)
Jul 02, 2020
0.6921
0.7200
0.6260
0.6590
7,869,400
-0.02(-3.24%)
Jul 01, 2020
0.6350
0.6890
0.6050
0.6811
8,147,229
+0.03(+4.37%)
Jun 30, 2020
0.6670
0.6700
0.6150
0.6526
4,769,587
-0.02(-2.25%)
Jun 29, 2020
0.7186
0.7750
0.6501
0.6676
8,738,670
+0.04(+5.95%)
Jun 26, 2020
0.7130
0.7200
0.6100
0.6301
7,768,400
-0.09(-12.49%)
Jun 25, 2020
0.7300
0.7400
0.7000
0.7200
1,347,185
-0.02(-2.70%)
Jun 24, 2020
0.7400
0.7600
0.7000
0.7400
2,963,536
-0.01(-1.33%)
Jun 23, 2020
0.7800
0.7800
0.7300
0.7500
5,085,677
-0.06(-7.41%)
Jun 22, 2020
0.8000
0.9900
0.7500
0.8100
18,060,014
+0.07(+9.46%)
Jun 19, 2020
0.8100
0.8102
0.7260
0.7400
3,873,500
-0.07(-8.64%)
Jun 18, 2020
0.8590
0.8590
0.7830
0.8100
3,368,183
-0.02(-2.17%)
Jun 17, 2020
0.9300
0.9399
0.8100
0.8280
6,067,702
-0.16(-16.36%)
Jun 16, 2020
1.160
1.160
0.9201
0.9900
9,678,737
+0.05(+5.32%)
Jun 15, 2020
0.9600
0.9700
0.9000
0.9400
4,853,295
-0.07(-6.93%)
Jun 12, 2020
1.210
1.270
0.9100
1.010
14,874,100
-0.18(-15.13%)
Jun 11, 2020
1.200
1.550
1.100
1.190
27,003,816
+0.17(+16.67%)
Jun 10, 2020
1.290
1.340
1.000
1.020
22,974,952
-0.61(-37.42%)
Jun 09, 2020
0.9400
2.620
0.8500
1.630
159,820,912
+0.95(+139.71%)
Jun 08, 2020
0.6400
0.7400
0.6100
0.6800
9,241,031
+0.03(+4.78%)
Jun 05, 2020
0.6903
0.6903
0.6450
0.6490
3,772,100
-0.00(-0.61%)
Jun 04, 2020
0.7500
0.7550
0.6310
0.6530
6,781,049
-0.15(-18.38%)
Jun 03, 2020
0.5600
0.8000
0.5500
0.8000
19,395,252
+0.24(+42.86%)
Jun 02, 2020
0.5600
0.5900
0.5400
0.5600
2,025,921
-0.01(-1.43%)
Jun 01, 2020
0.5980
0.6000
0.5000
0.5681
2,293,643
-0.06(-9.10%)
May 29, 2020
0.6610
0.6900
0.6100
0.6250
2,809,600
-0.06(-8.09%)
May 28, 2020
0.7000
0.7500
0.6600
0.6800
3,509,370
+0.01(+1.49%)
May 27, 2020
0.6700
0.7700
0.6300
0.6700
6,919,152
+0.02(+2.29%)
May 26, 2020
0.6390
0.6750
0.6200
0.6550
2,763,024
+0.02(+3.15%)
May 22, 2020
0.6580
0.6635
0.6255
0.6350
1,042,500
-0.04(-5.22%)
May 21, 2020
0.6760
0.6840
0.6550
0.6700
1,193,220
+0.00(+0.00%)
May 20, 2020
0.6700
0.6900
0.6600
0.6700
1,639,350
+0.00(+0.53%)
May 19, 2020
0.6700
0.7299
0.6400
0.6665
1,974,120
+0.01(+1.57%)
May 18, 2020
0.6300
0.6800
0.6110
0.6562
2,198,119
+0.02(+2.53%)
May 15, 2020
0.6600
0.6800
0.6300
0.6400
1,170,700
+0.00(+0.00%)
May 14, 2020
0.6400
0.7100
0.6200
0.6400
1,937,328
-0.07(-9.86%)
May 13, 2020
0.7900
0.7965
0.6633
0.7100
4,947,673
-0.13(-15.62%)
May 12, 2020
0.6150
0.8500
0.5800
0.8414
9,009,889
+0.22(+34.62%)
May 11, 2020
0.6400
0.6400
0.6100
0.6250
445,907
-0.01(-0.79%)
May 08, 2020
0.6695
0.6695
0.6100
0.6300
1,201,900
-0.02(-3.08%)
May 07, 2020
0.6800
0.6900
0.6400
0.6500
1,360,023
+0.03(+4.84%)
May 06, 2020
0.6900
0.7000
0.6100
0.6200
811,114
-0.06(-8.82%)
May 05, 2020
0.6700
0.7100
0.6400
0.6800
1,556,617
+0.03(+4.62%)
May 04, 2020
0.7000
0.7000
0.6100
0.6500
676,374
-0.00(-0.02%)
May 01, 2020
0.6800
0.7200
0.6113
0.6501
908,000
-0.07(-9.71%)
Apr 30, 2020
0.8000
0.8300
0.6600
0.7200
3,800,726
-0.01(-1.37%)
Apr 29, 2020
0.6200
0.7700
0.5600
0.7300
3,012,332
+0.11(+17.74%)
Apr 28, 2020
0.7000
0.7200
0.6000
0.6200
3,107,266
-0.16(-20.51%)
Apr 27, 2020
1.240
1.480
0.7600
0.7800
22,956,112
+0.29(+60.76%)
Apr 24, 2020
0.4600
0.6200
0.4401
0.4852
6,520,300
+0.04(+7.82%)
Apr 23, 2020
0.4287
0.4500
0.4000
0.4500
193,939
+0.03(+7.14%)
Apr 22, 2020
0.4200
0.4500
0.4000
0.4200
539,261
-0.01(-1.87%)
Apr 21, 2020
0.4400
0.4400
0.4151
0.4280
170,318
-0.01(-2.73%)
Apr 20, 2020
0.4700
0.4798
0.4250
0.4400
153,603
-0.02(-3.91%)
Apr 17, 2020
0.4689
0.4700
0.4150
0.4579
251,400
-0.00(-0.50%)
Apr 16, 2020
0.4300
0.4729
0.4105
0.4602
328,986
+0.03(+7.02%)
Apr 15, 2020
0.4400
0.6000
0.4000
0.4300
1,495,899
-0.01(-1.35%)
Apr 14, 2020
0.4320
0.4499
0.4150
0.4359
138,270
-0.01(-1.16%)
Apr 13, 2020
0.4950
0.4950
0.4100
0.4410
465,342
-0.05(-9.56%)
Apr 09, 2020
0.5300
0.5300
0.4751
0.4876
471,500
-0.04(-8.00%)
Apr 08, 2020
0.5130
0.5300
0.5002
0.5300
107,324
+0.01(+2.40%)
Apr 07, 2020
0.5424
0.5499
0.4804
0.5176
142,373
-0.02(-4.15%)
Apr 06, 2020
0.5800
0.5800
0.5000
0.5400
209,615
+0.01(+2.84%)
Apr 03, 2020
0.5700
0.5700
0.5103
0.5251
211,800
+0.01(+0.98%)
Apr 02, 2020
0.5700
0.5900
0.5000
0.5200
68,557
-0.02(-3.85%)
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.