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
Scorpio Gold Corp
(TSV:
SGN
)
0.1700
UNCHANGED
Streaming Delayed Price
Updated: 2:43 PM EDT, May 1, 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 (%)
Dec 31, 2013
0.2350
0.2350
0.2350
0
+0.03(+14.63%)
Dec 30, 2013
0.2250
0.2250
0.2050
0.2050
22,980
-0.02(-8.89%)
Dec 27, 2013
0.2050
0.2250
0.2050
0.2250
32,824
+0.01(+2.27%)
Dec 24, 2013
0.2200
0.2200
0.2200
0
+0.02(+12.82%)
Dec 23, 2013
0.1850
0.2000
0.1850
0.1950
60,759
+0.01(+2.63%)
Dec 20, 2013
0.1850
0.1950
0.1850
0.1900
41,164
-0.01(-2.56%)
Dec 19, 2013
0.2000
0.2000
0.1800
0.1950
70,685
-0.01(-4.88%)
Dec 18, 2013
0.2100
0.2150
0.2050
0.2050
180,914
+0.00(+2.50%)
Dec 17, 2013
0.1750
0.2000
0.1700
0.2000
434,353
+0.02(+11.11%)
Dec 16, 2013
0.1650
0.1800
0.1650
0.1800
180,033
+0.00(+0.00%)
Dec 13, 2013
0.1700
0.1800
0.1700
0.1800
38,155
+0.02(+12.50%)
Dec 12, 2013
0.1700
0.1700
0.1600
0.1600
9,000
-0.02(-11.11%)
Dec 11, 2013
0.1850
0.1850
0.1700
0.1800
56,100
-0.01(-2.70%)
Dec 10, 2013
0.1650
0.1850
0.1650
0.1850
252,930
+0.03(+19.35%)
Dec 09, 2013
0.1500
0.1600
0.1500
0.1550
263,150
+0.01(+3.33%)
Dec 06, 2013
0.1450
0.1500
0.1450
0.1500
191,501
+0.01(+3.45%)
Dec 05, 2013
0.1450
0.1450
0.1400
0.1450
185,800
+0.00(+0.00%)
Dec 04, 2013
0.1450
0.1450
0.1450
0.1450
215,800
+0.00(+3.57%)
Dec 03, 2013
0.1450
0.1500
0.1400
0.1400
162,910
-0.00(-3.45%)
Dec 02, 2013
0.1400
0.1500
0.1400
0.1450
89,500
+0.00(+3.57%)
Nov 29, 2013
0.1450
0.1550
0.1400
0.1400
1,198,100
-0.00(-3.45%)
Nov 28, 2013
0.1550
0.1550
0.1400
0.1450
159,900
-0.01(-3.33%)
Nov 27, 2013
0.1350
0.1500
0.1350
0.1500
341,145
+0.01(+7.14%)
Nov 26, 2013
0.1300
0.1450
0.1300
0.1400
353,500
+0.01(+3.70%)
Nov 25, 2013
0.1450
0.1450
0.1350
0.1350
93,000
-0.01(-3.57%)
Nov 22, 2013
0.1550
0.1550
0.1300
0.1400
528,750
-0.02(-12.50%)
Nov 21, 2013
0.1600
0.1600
0.1550
0.1600
86,000
+0.01(+3.23%)
Nov 20, 2013
0.1650
0.1650
0.1500
0.1550
256,802
-0.01(-6.06%)
Nov 19, 2013
0.1650
0.1650
0.1550
0.1650
62,442
-0.01(-2.94%)
Nov 18, 2013
0.1800
0.1800
0.1500
0.1700
252,657
-0.00(-2.86%)
Nov 15, 2013
0.1750
0.1750
0.1700
0.1750
102,700
+0.00(+0.00%)
Nov 14, 2013
0.1800
0.1800
0.1700
0.1750
50,755
+0.00(+2.94%)
Nov 12, 2013
0.1800
0.1800
0.1700
0.1700
92,300
-0.00(-2.86%)
Nov 11, 2013
0.1750
0.1800
0.1750
0.1750
60,200
-0.01(-2.78%)
Nov 08, 2013
0.1800
0.1800
0.1750
0.1800
119,245
+0.00(+0.00%)
Nov 07, 2013
0.1850
0.1900
0.1800
0.1800
67,050
-0.01(-2.70%)
Nov 06, 2013
0.1850
0.1900
0.1850
0.1850
12,500
+0.01(+2.78%)
Nov 05, 2013
0.1900
0.1900
0.1800
0.1800
40,217
-0.01(-5.26%)
Nov 04, 2013
0.1850
0.1900
0.1800
0.1900
86,100
+0.01(+5.56%)
Nov 01, 2013
0.1950
0.1950
0.1800
0.1800
50,500
-0.01(-5.26%)
Oct 31, 2013
0.2000
0.2000
0.1850
0.1900
73,630
-0.01(-5.00%)
Oct 30, 2013
0.2000
0.2000
0.1850
0.2000
521,888
+0.01(+2.56%)
Oct 29, 2013
0.1950
0.2000
0.1950
0.1950
60,179
-0.01(-2.50%)
Oct 28, 2013
0.2100
0.2100
0.1950
0.2000
109,000
+0.00(+0.00%)
Oct 25, 2013
0.2000
0.2100
0.1950
0.2000
116,400
+0.00(+0.00%)
Oct 24, 2013
0.1950
0.2000
0.1950
0.2000
212,400
+0.01(+2.56%)
Oct 23, 2013
0.2000
0.2000
0.1950
0.1950
79,486
+0.00(+0.00%)
Oct 22, 2013
0.1900
0.2000
0.1900
0.1950
213,500
+0.01(+5.41%)
Oct 21, 2013
0.1850
0.1900
0.1850
0.1850
51,035
-0.02(-7.50%)
Oct 18, 2013
0.2000
0.2000
0.1850
0.2000
265,316
+0.01(+2.56%)
Oct 17, 2013
0.1950
0.2000
0.1900
0.1950
66,658
+0.01(+2.63%)
Oct 16, 2013
0.1900
0.1900
0.1750
0.1900
82,318
+0.02(+8.57%)
Oct 15, 2013
0.1850
0.1850
0.1750
0.1750
128,107
-0.02(-7.89%)
Oct 11, 2013
0.1900
0.1900
0.1900
0
-0.01(-2.56%)
Oct 10, 2013
0.1900
0.2000
0.1850
0.1950
166,196
+0.01(+2.63%)
Oct 09, 2013
0.1950
0.1950
0.1800
0.1900
245,910
-0.01(-2.56%)
Oct 08, 2013
0.2000
0.2100
0.1950
0.1950
78,800
-0.01(-4.88%)
Oct 07, 2013
0.2100
0.2100
0.1950
0.2050
105,352
-0.01(-2.38%)
Oct 04, 2013
0.2000
0.2100
0.2000
0.2100
77,440
+0.01(+5.00%)
Oct 03, 2013
0.2000
0.2100
0.2000
0.2000
129,961
-0.01(-6.98%)
Oct 02, 2013
0.2000
0.2150
0.2000
0.2150
36,600
+0.01(+4.88%)
Oct 01, 2013
0.2100
0.2100
0.2000
0.2050
42,500
+0.00(+0.00%)
Sep 27, 2013
0.2050
0.2050
0.2000
0.2050
16,130
+0.00(+0.00%)
Sep 26, 2013
0.2150
0.2150
0.2050
0.2050
99,380
-0.01(-4.65%)
Sep 25, 2013
0.2050
0.2200
0.2050
0.2150
51,560
+0.01(+4.88%)
Sep 24, 2013
0.2150
0.2150
0.2000
0.2050
169,000
-0.01(-4.65%)
Sep 23, 2013
0.2250
0.2250
0.2150
0.2150
60,950
-0.01(-4.44%)
Sep 20, 2013
0.2200
0.2250
0.2100
0.2250
16,367
+0.00(+0.00%)
Sep 19, 2013
0.2300
0.2300
0.2100
0.2250
128,370
+0.00(+0.00%)
Sep 18, 2013
0.2100
0.2250
0.2100
0.2250
62,734
+0.02(+7.14%)
Sep 17, 2013
0.2100
0.2200
0.2050
0.2100
130,910
-0.01(-4.55%)
Sep 16, 2013
0.2150
0.2200
0.2150
0.2200
32,575
+0.01(+2.33%)
Sep 13, 2013
0.2150
0.2300
0.2150
0.2150
38,970
+0.00(+0.00%)
Sep 12, 2013
0.2250
0.2250
0.2150
0.2150
131,800
-0.02(-6.52%)
Sep 11, 2013
0.2300
0.2500
0.2300
0.2300
223,370
+0.01(+2.22%)
Sep 10, 2013
0.2250
0.2250
0.2200
0.2250
33,700
+0.00(+0.00%)
Sep 09, 2013
0.2200
0.2300
0.2200
0.2250
29,450
-0.01(-2.17%)
Sep 06, 2013
0.2400
0.2400
0.2150
0.2300
37,600
+0.01(+4.55%)
Sep 05, 2013
0.2250
0.2350
0.2150
0.2200
44,600
-0.02(-8.33%)
Sep 04, 2013
0.2250
0.2400
0.2250
0.2400
5,500
+0.00(+0.00%)
Sep 03, 2013
0.2300
0.2400
0.2300
0.2400
102,095
+0.01(+6.67%)
Aug 30, 2013
0.2250
0.2250
0.2250
0
-0.01(-6.25%)
Aug 29, 2013
0.2500
0.2500
0.2400
0.2400
44,200
-0.01(-4.00%)
Aug 28, 2013
0.2500
0.2550
0.2450
0.2500
148,100
+0.01(+4.17%)
Aug 27, 2013
0.2500
0.2700
0.2400
0.2400
670,310
-0.01(-4.00%)
Aug 26, 2013
0.2500
0.2500
0.2400
0.2500
223,350
+0.01(+4.17%)
Aug 23, 2013
0.2100
0.2400
0.2100
0.2400
1,353,725
+0.03(+14.29%)
Aug 22, 2013
0.2200
0.2200
0.2100
0.2100
71,780
-0.01(-4.55%)
Aug 21, 2013
0.2300
0.2300
0.2150
0.2200
211,158
-0.01(-6.38%)
Aug 20, 2013
0.2350
0.2350
0.2300
0.2350
461,650
+0.01(+6.82%)
Aug 19, 2013
0.2400
0.2400
0.2200
0.2200
130,300
+0.00(+0.00%)
Aug 16, 2013
0.2400
0.2500
0.2200
0.2200
135,840
-0.02(-8.33%)
Aug 15, 2013
0.2350
0.2400
0.2200
0.2400
101,452
+0.00(+0.00%)
Aug 14, 2013
0.2250
0.2400
0.2250
0.2400
92,700
+0.01(+4.35%)
Aug 13, 2013
0.2300
0.2300
0.2200
0.2300
23,501
+0.00(+0.00%)
Aug 12, 2013
0.2350
0.2400
0.2200
0.2300
269,728
+0.01(+2.22%)
Aug 09, 2013
0.2300
0.2350
0.2200
0.2250
58,643
+0.00(+0.00%)
Aug 08, 2013
0.2300
0.2300
0.2200
0.2250
101,575
-0.01(-2.17%)
Aug 07, 2013
0.2300
0.2300
0.2100
0.2300
189,195
-0.00(-2.13%)
Aug 06, 2013
0.2400
0.2500
0.2300
0.2350
44,675
-0.02(-6.00%)
Aug 02, 2013
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Aug 01, 2013
0.2600
0.2600
0.2450
0.2500
60,500
+0.00(+0.00%)
Jul 31, 2013
0.2450
0.2500
0.2450
0.2500
73,490
+0.01(+2.04%)
Jul 30, 2013
0.2500
0.2600
0.2450
0.2450
128,000
-0.01(-2.00%)
Jul 29, 2013
0.2500
0.2650
0.2500
0.2500
188,520
+0.00(+0.00%)
Jul 26, 2013
0.2550
0.2550
0.2400
0.2500
93,500
+0.01(+2.04%)
Jul 25, 2013
0.2500
0.2550
0.2450
0.2450
79,100
-0.01(-2.00%)
Jul 24, 2013
0.2650
0.2650
0.2450
0.2500
571,375
-0.02(-5.66%)
Jul 23, 2013
0.2550
0.2700
0.2500
0.2650
1,245,425
+0.02(+6.00%)
Jul 22, 2013
0.2500
0.2500
0.2450
0.2500
1,266,744
+0.02(+11.11%)
Jul 19, 2013
0.2450
0.2450
0.2250
0.2250
141,716
-0.01(-4.26%)
Jul 18, 2013
0.2450
0.2450
0.2350
0.2350
96,428
-0.01(-4.08%)
Jul 17, 2013
0.2500
0.2500
0.2400
0.2450
54,400
-0.01(-2.00%)
Jul 16, 2013
0.2550
0.2550
0.2400
0.2500
551,000
+0.01(+4.17%)
Jul 15, 2013
0.2350
0.2400
0.2300
0.2400
175,700
+0.01(+2.13%)
Jul 12, 2013
0.2350
0.2350
0.2300
0.2350
71,380
+0.00(+0.00%)
Jul 11, 2013
0.2350
0.2350
0.2300
0.2350
160,950
+0.01(+6.82%)
Jul 10, 2013
0.2150
0.2200
0.2150
0.2200
71,301
+0.02(+7.32%)
Jul 09, 2013
0.2000
0.2200
0.2050
0.2050
124,825
-0.01(-2.38%)
Jul 08, 2013
0.2200
0.2200
0.2100
0.2100
19,956
+0.00(+0.00%)
Jul 05, 2013
0.2100
0.2150
0.1950
0.2100
113,539
-0.02(-6.67%)
Jul 04, 2013
0.2250
0.2250
0.2250
0.2250
50,750
+0.01(+2.27%)
Jul 03, 2013
0.2100
0.2200
0.2100
0.2200
54,175
+0.01(+4.76%)
Jul 02, 2013
0.2250
0.2250
0.2100
0.2100
53,500
-0.01(-2.33%)
Jun 28, 2013
0.2150
0.2150
0.2150
0
+0.01(+2.38%)
Jun 26, 2013
0.2400
0.2400
0.1800
0.2100
214,830
-0.02(-8.70%)
Jun 25, 2013
0.2300
0.2400
0.2300
0.2300
165,450
-0.00(-2.13%)
Jun 24, 2013
0.2350
0.2400
0.2250
0.2350
60,750
+0.00(+0.00%)
Jun 21, 2013
0.2250
0.2400
0.2250
0.2350
51,737
+0.00(+0.00%)
Jun 20, 2013
0.2400
0.2400
0.2300
0.2350
288,683
-0.01(-4.08%)
Jun 19, 2013
0.2500
0.2500
0.2400
0.2450
56,168
-0.01(-2.00%)
Jun 18, 2013
0.2450
0.2500
0.2350
0.2500
161,762
+0.01(+2.04%)
Jun 17, 2013
0.2400
0.2500
0.2400
0.2450
85,450
-0.01(-2.00%)
Jun 14, 2013
0.2350
0.2500
0.2350
0.2500
31,800
+0.01(+2.04%)
Jun 13, 2013
0.2500
0.2550
0.2400
0.2450
202,431
-0.01(-3.92%)
Jun 12, 2013
0.2600
0.2600
0.2550
0.2550
33,960
-0.01(-1.92%)
Jun 11, 2013
0.2750
0.2750
0.2600
0.2600
133,300
-0.02(-5.45%)
Jun 10, 2013
0.2650
0.2750
0.2650
0.2750
45,318
+0.01(+1.85%)
Jun 07, 2013
0.2750
0.2750
0.2700
0.2700
135,000
-0.01(-1.82%)
Jun 06, 2013
0.2700
0.2750
0.2700
0.2750
87,750
+0.01(+1.85%)
Jun 05, 2013
0.2700
0.2700
0.2600
0.2700
222,700
+0.01(+1.89%)
Jun 04, 2013
0.2550
0.2650
0.2500
0.2650
127,000
+0.01(+1.92%)
Jun 03, 2013
0.2650
0.2650
0.2600
0.2600
72,800
+0.00(+0.00%)
May 31, 2013
0.2700
0.2700
0.2500
0.2600
160,040
-0.01(-3.70%)
May 30, 2013
0.2500
0.2700
0.2400
0.2700
685,491
+0.03(+12.50%)
May 29, 2013
0.2500
0.2500
0.2350
0.2400
300,755
-0.01(-4.00%)
May 28, 2013
0.2450
0.2500
0.2450
0.2500
141,673
+0.01(+4.17%)
May 27, 2013
0.2400
0.2450
0.2400
0.2400
39,100
+0.00(+0.00%)
May 24, 2013
0.2450
0.2450
0.2300
0.2400
40,582
+0.00(+0.00%)
May 23, 2013
0.2300
0.2400
0.2300
0.2400
31,037
+0.00(+0.00%)
May 22, 2013
0.2450
0.2450
0.2400
0.2400
303,300
+0.00(+0.00%)
May 21, 2013
0.2450
0.2450
0.2300
0.2400
279,840
+0.01(+2.13%)
May 17, 2013
0.2350
0.2350
0.2350
0
+0.00(+0.00%)
May 16, 2013
0.2550
0.2550
0.2300
0.2350
332,116
-0.03(-9.62%)
May 15, 2013
0.2600
0.2600
0.2550
0.2600
126,100
-0.01(-3.70%)
May 13, 2013
0.2800
0.2800
0.2700
0.2700
39,890
-0.01(-5.26%)
May 10, 2013
0.2800
0.2850
0.2700
0.2850
189,780
-0.01(-1.72%)
May 09, 2013
0.2800
0.2900
0.2800
0.2900
62,020
+0.01(+3.57%)
May 08, 2013
0.2600
0.3000
0.2600
0.2800
1,690,160
+0.03(+9.80%)
May 07, 2013
0.2700
0.2700
0.2400
0.2550
704,355
-0.02(-5.56%)
May 06, 2013
0.3000
0.3000
0.2500
0.2700
919,519
-0.02(-8.47%)
May 03, 2013
0.3300
0.3300
0.2900
0.2950
1,002,711
-0.04(-10.61%)
May 02, 2013
0.3400
0.3500
0.3150
0.3300
659,998
+0.01(+3.13%)
May 01, 2013
0.3400
0.3400
0.3100
0.3200
220,288
-0.02(-7.25%)
Apr 30, 2013
0.3400
0.3450
0.3350
0.3450
320,798
-0.01(-1.43%)
Apr 29, 2013
0.3400
0.3600
0.3400
0.3500
197,878
+0.00(+0.00%)
Apr 26, 2013
0.3700
0.3900
0.3400
0.3500
234,150
-0.03(-6.67%)
Apr 25, 2013
0.3250
0.4100
0.3200
0.3750
500,553
+0.05(+17.19%)
Apr 24, 2013
0.3150
0.3250
0.3000
0.3200
88,400
+0.01(+3.23%)
Apr 23, 2013
0.3200
0.3200
0.3100
0.3100
70,800
-0.02(-6.06%)
Apr 22, 2013
0.3300
0.3400
0.3200
0.3300
126,000
+0.02(+4.76%)
Apr 19, 2013
0.3300
0.3400
0.3050
0.3150
411,880
-0.03(-7.35%)
Apr 18, 2013
0.3200
0.3400
0.3000
0.3400
137,416
+0.04(+13.33%)
Apr 17, 2013
0.3300
0.3300
0.2800
0.3000
239,415
-0.04(-11.76%)
Apr 16, 2013
0.3250
0.3450
0.3250
0.3400
316,829
+0.03(+7.94%)
Apr 15, 2013
0.3750
0.3750
0.3150
0.3150
496,549
-0.09(-21.25%)
Apr 12, 2013
0.4100
0.4100
0.3800
0.4000
340,411
-0.01(-2.44%)
Apr 11, 2013
0.4150
0.4400
0.4100
0.4100
37,225
+0.00(+1.23%)
Apr 10, 2013
0.4250
0.4250
0.4050
0.4050
45,530
-0.02(-4.71%)
Apr 09, 2013
0.4500
0.4500
0.4200
0.4250
25,300
-0.01(-1.16%)
Apr 08, 2013
0.4200
0.4400
0.4200
0.4300
66,550
-0.02(-4.44%)
Apr 05, 2013
0.4400
0.4500
0.4300
0.4500
61,000
+0.00(+0.00%)
Apr 04, 2013
0.4400
0.4500
0.4300
0.4500
31,100
+0.03(+7.14%)
Apr 03, 2013
0.4400
0.4450
0.4100
0.4200
92,182
-0.01(-2.33%)
Apr 02, 2013
0.4900
0.4900
0.4200
0.4300
280,476
-0.07(-14.00%)
Apr 01, 2013
0.4800
0.5000
0.4800
0.5000
18,955
+0.00(+0.00%)
Mar 28, 2013
0.5000
0.5000
0.5000
0
+0.01(+2.04%)
Mar 27, 2013
0.4700
0.4900
0.4700
0.4900
51,650
+0.01(+1.03%)
Mar 26, 2013
0.5000
0.5000
0.4750
0.4850
13,800
-0.02(-3.00%)
Mar 25, 2013
0.5000
0.5100
0.4650
0.5000
92,595
+0.00(+0.00%)
Mar 22, 2013
0.5100
0.5100
0.4900
0.5000
40,327
-0.01(-1.96%)
Mar 21, 2013
0.4850
0.5100
0.4850
0.5100
76,500
+0.01(+2.00%)
Mar 20, 2013
0.4700
0.5000
0.4700
0.5000
184,475
+0.00(+0.00%)
Mar 19, 2013
0.5000
0.5100
0.4900
0.5000
106,318
+0.01(+2.04%)
Mar 18, 2013
0.4850
0.4900
0.4850
0.4900
24,830
+0.01(+2.08%)
Mar 15, 2013
0.4850
0.4850
0.4750
0.4800
15,000
-0.01(-2.04%)
Mar 14, 2013
0.4650
0.4900
0.4650
0.4900
16,500
+0.01(+1.03%)
Mar 13, 2013
0.4700
0.4900
0.4700
0.4850
41,256
+0.02(+4.30%)
Mar 12, 2013
0.4850
0.4900
0.4600
0.4650
125,565
-0.02(-5.10%)
Mar 11, 2013
0.4700
0.4900
0.4550
0.4900
56,957
+0.00(+0.00%)
Mar 08, 2013
0.4500
0.4900
0.4450
0.4900
67,300
+0.02(+4.26%)
Mar 07, 2013
0.4900
0.4900
0.4450
0.4700
123,875
-0.02(-4.08%)
Mar 06, 2013
0.5000
0.5000
0.4550
0.4900
129,956
-0.01(-2.00%)
Mar 05, 2013
0.4950
0.5000
0.4850
0.5000
33,650
+0.03(+5.26%)
Mar 04, 2013
0.4950
0.5000
0.4750
0.4750
122,049
-0.03(-5.00%)
Mar 01, 2013
0.4850
0.5000
0.4850
0.5000
74,796
+0.01(+2.04%)
Feb 28, 2013
0.5000
0.5100
0.4850
0.4900
79,965
+0.00(+0.00%)
Feb 27, 2013
0.5100
0.5200
0.4900
0.4900
127,425
-0.02(-3.92%)
Feb 26, 2013
0.5000
0.5100
0.4950
0.5100
356,676
+0.04(+8.51%)
Feb 22, 2013
0.4600
0.4700
0.4550
0.4700
127,140
+0.01(+3.30%)
Feb 21, 2013
0.4400
0.4600
0.4400
0.4550
125,628
+0.02(+3.41%)
Feb 20, 2013
0.4750
0.4750
0.4400
0.4400
109,755
-0.02(-4.35%)
Feb 19, 2013
0.5000
0.5200
0.4450
0.4600
313,330
-0.06(-11.54%)
Feb 15, 2013
0.5200
0.5200
0.5200
0
-0.02(-3.70%)
Feb 14, 2013
0.5400
0.5400
0.5300
0.5400
63,200
+0.00(+0.00%)
Feb 13, 2013
0.5300
0.5500
0.5300
0.5400
106,200
-0.01(-1.82%)
Feb 12, 2013
0.5300
0.5700
0.5200
0.5500
108,363
+0.00(+0.00%)
Feb 11, 2013
0.5300
0.5600
0.5100
0.5500
77,050
-0.02(-3.51%)
Feb 08, 2013
0.5900
0.5900
0.4900
0.5700
401,144
-0.03(-5.00%)
Feb 07, 2013
0.6200
0.6300
0.5800
0.6000
295,448
-0.03(-4.76%)
Feb 06, 2013
0.6200
0.6300
0.6200
0.6300
9,625
-0.01(-1.56%)
Feb 04, 2013
0.6200
0.6400
0.6200
0.6400
23,800
+0.00(+0.00%)
Feb 01, 2013
0.6100
0.6400
0.6100
0.6400
35,927
+0.00(+0.00%)
Jan 31, 2013
0.6400
0.6400
0.6000
0.6400
84,466
+0.00(+0.00%)
Jan 30, 2013
0.6400
0.6400
0.6200
0.6400
44,300
+0.01(+1.59%)
Jan 29, 2013
0.6300
0.6300
0.6200
0.6300
83,800
+0.00(+0.00%)
Jan 28, 2013
0.6400
0.6400
0.6100
0.6300
83,545
-0.01(-1.56%)
Jan 25, 2013
0.6200
0.6400
0.6200
0.6400
109,220
+0.01(+1.59%)
Jan 24, 2013
0.6400
0.6400
0.6200
0.6300
130,707
-0.01(-1.56%)
Jan 23, 2013
0.6400
0.6400
0.6300
0.6400
280,420
+0.01(+1.59%)
Jan 22, 2013
0.6200
0.6400
0.6200
0.6300
127,932
+0.01(+1.61%)
Jan 21, 2013
0.6300
0.6500
0.6200
0.6200
143,876
-0.01(-1.59%)
Jan 18, 2013
0.6400
0.6400
0.6300
0.6300
105,553
+0.00(+0.00%)
Jan 17, 2013
0.6300
0.6400
0.6200
0.6300
138,275
-0.01(-1.56%)
Jan 16, 2013
0.6200
0.6400
0.6200
0.6400
71,777
+0.01(+1.59%)
Jan 15, 2013
0.6200
0.6300
0.6100
0.6300
97,950
+0.00(+0.00%)
Jan 14, 2013
0.6400
0.6500
0.6000
0.6300
271,909
-0.02(-3.08%)
Jan 11, 2013
0.6700
0.6700
0.6400
0.6500
94,598
-0.02(-2.99%)
Jan 10, 2013
0.6700
0.6800
0.6600
0.6700
124,980
+0.01(+1.52%)
Jan 09, 2013
0.6500
0.6600
0.6500
0.6600
69,692
+0.01(+1.54%)
Jan 08, 2013
0.6400
0.6600
0.6400
0.6500
61,358
+0.00(+0.00%)
Jan 07, 2013
0.6500
0.6700
0.6200
0.6500
178,300
-0.02(-2.99%)
Jan 04, 2013
0.6200
0.6700
0.6200
0.6700
148,338
+0.01(+1.52%)
Jan 03, 2013
0.7100
0.7300
0.6000
0.6600
507,555
-0.04(-5.71%)
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.