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
American Resources Corp
(NQ:
AREC
)
1.550
+0.110 (+7.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2020
1.200
1.260
1.200
1.260
53,723
+0.02(+1.61%)
Aug 28, 2020
1.170
1.240
1.170
1.240
17,200
+0.07(+5.98%)
Aug 27, 2020
1.170
1.200
1.150
1.170
11,802
-0.03(-2.50%)
Aug 26, 2020
1.250
1.250
1.160
1.200
68,941
-0.05(-4.00%)
Aug 25, 2020
1.255
1.255
1.220
1.250
23,655
-0.03(-2.34%)
Aug 24, 2020
1.300
1.300
1.220
1.280
15,345
-0.01(-0.78%)
Aug 21, 2020
1.360
1.400
1.280
1.290
50,100
-0.04(-3.01%)
Aug 20, 2020
1.310
1.350
1.310
1.330
14,835
+0.01(+0.76%)
Aug 19, 2020
1.340
1.340
1.300
1.320
20,794
+0.00(+0.00%)
Aug 18, 2020
1.350
1.350
1.300
1.320
22,487
-0.05(-3.65%)
Aug 17, 2020
1.310
1.370
1.310
1.370
21,427
+0.06(+4.58%)
Aug 14, 2020
1.290
1.310
1.250
1.310
29,800
+0.04(+3.15%)
Aug 13, 2020
1.290
1.293
1.260
1.270
25,178
-0.02(-1.55%)
Aug 12, 2020
1.300
1.340
1.240
1.290
29,817
-0.01(-1.15%)
Aug 11, 2020
1.322
1.360
1.290
1.305
55,816
-0.03(-1.88%)
Aug 10, 2020
1.270
1.350
1.250
1.330
33,531
+0.06(+4.72%)
Aug 07, 2020
1.280
1.310
1.250
1.270
21,000
-0.03(-2.30%)
Aug 06, 2020
1.260
1.350
1.260
1.300
53,117
+0.05(+3.99%)
Aug 05, 2020
1.250
1.270
1.230
1.250
70,316
+0.01(+0.81%)
Aug 04, 2020
1.270
1.480
1.220
1.240
423,629
-0.02(-1.59%)
Aug 03, 2020
1.260
1.410
1.220
1.260
188,971
-0.11(-8.03%)
Jul 31, 2020
1.250
1.430
1.240
1.370
358,000
+0.13(+10.48%)
Jul 30, 2020
1.250
1.310
1.220
1.240
59,127
-0.09(-6.77%)
Jul 29, 2020
1.250
1.350
1.250
1.330
52,259
-0.04(-2.92%)
Jul 28, 2020
1.350
1.370
1.200
1.370
105,347
+0.03(+2.24%)
Jul 27, 2020
1.250
1.360
1.140
1.340
565,939
-0.03(-2.19%)
Jul 24, 2020
1.630
2.000
1.343
1.370
3,128,300
-0.15(-9.87%)
Jul 23, 2020
1.510
1.530
1.450
1.520
44,186
+0.02(+1.33%)
Jul 22, 2020
1.480
1.554
1.420
1.500
71,379
+0.00(+0.00%)
Jul 21, 2020
1.530
1.535
1.476
1.500
13,392
+0.01(+0.67%)
Jul 20, 2020
1.500
1.560
1.337
1.490
65,968
-0.01(-0.67%)
Jul 17, 2020
1.500
1.530
1.420
1.500
84,500
+0.02(+1.36%)
Jul 16, 2020
1.420
1.600
1.380
1.480
166,039
+0.06(+4.23%)
Jul 15, 2020
1.310
1.430
1.300
1.420
128,122
+0.09(+6.77%)
Jul 14, 2020
1.330
1.350
1.260
1.330
53,338
+0.03(+2.31%)
Jul 13, 2020
1.350
1.360
1.250
1.300
77,490
-0.06(-4.41%)
Jul 10, 2020
1.310
1.370
1.310
1.360
119,500
+0.02(+1.49%)
Jul 09, 2020
1.360
1.370
1.300
1.340
129,191
-0.04(-2.90%)
Jul 08, 2020
1.270
1.380
1.260
1.380
200,877
+0.07(+5.34%)
Jul 07, 2020
1.380
1.390
1.190
1.310
574,246
-0.43(-24.71%)
Jul 06, 2020
1.390
2.330
1.330
1.740
2,040,083
+0.38(+27.94%)
Jul 02, 2020
1.190
1.360
1.190
1.360
101,000
+0.17(+14.29%)
Jul 01, 2020
1.210
1.210
1.150
1.190
33,282
+0.01(+0.85%)
Jun 30, 2020
1.180
1.220
1.150
1.180
113,386
+0.04(+3.51%)
Jun 29, 2020
1.140
1.195
1.140
1.140
62,177
+0.01(+0.88%)
Jun 26, 2020
1.160
1.200
1.130
1.130
54,400
-0.07(-5.83%)
Jun 25, 2020
1.170
1.200
1.140
1.200
33,885
+0.01(+0.84%)
Jun 24, 2020
1.200
1.220
1.160
1.190
6,213
-0.05(-4.03%)
Jun 23, 2020
1.260
1.260
1.200
1.240
51,365
+0.01(+0.81%)
Jun 22, 2020
1.220
1.260
1.150
1.230
50,135
+0.03(+2.50%)
Jun 19, 2020
1.150
1.300
1.150
1.200
112,800
+0.07(+6.19%)
Jun 18, 2020
1.240
1.300
1.120
1.130
68,352
-0.15(-11.72%)
Jun 17, 2020
1.210
1.320
1.210
1.280
71,380
+0.04(+3.23%)
Jun 16, 2020
1.160
1.400
1.150
1.240
93,492
+0.09(+7.83%)
Jun 15, 2020
1.190
1.200
1.150
1.150
66,816
-0.04(-3.36%)
Jun 12, 2020
1.170
1.250
1.165
1.190
48,900
+0.02(+1.71%)
Jun 11, 2020
1.157
1.180
1.130
1.170
40,791
-0.03(-2.50%)
Jun 10, 2020
1.280
1.280
1.170
1.200
52,996
-0.05(-4.00%)
Jun 09, 2020
1.170
1.250
1.140
1.250
78,744
+0.08(+6.84%)
Jun 08, 2020
1.150
1.200
1.120
1.170
71,346
+0.02(+1.74%)
Jun 05, 2020
1.110
1.150
1.070
1.150
78,400
+0.04(+3.60%)
Jun 04, 2020
1.100
1.131
1.090
1.110
62,353
+0.00(+0.00%)
Jun 03, 2020
1.130
1.140
1.080
1.110
49,302
-0.03(-2.63%)
Jun 02, 2020
1.140
1.140
1.020
1.140
34,830
+0.01(+0.88%)
Jun 01, 2020
1.070
1.190
1.050
1.130
85,810
+0.06(+5.61%)
May 29, 2020
1.020
1.090
1.010
1.070
56,200
+0.06(+5.94%)
May 28, 2020
1.000
1.035
0.9800
1.010
52,008
-0.01(-0.98%)
May 27, 2020
0.9400
1.020
0.9300
1.020
74,123
+0.08(+8.51%)
May 26, 2020
0.9600
0.9600
0.9400
0.9400
21,200
-0.02(-2.08%)
May 22, 2020
0.9000
0.9600
0.9000
0.9600
35,600
+0.06(+6.67%)
May 21, 2020
0.9100
0.9400
0.8900
0.9000
21,743
-0.03(-3.23%)
May 20, 2020
0.9000
0.9300
0.9000
0.9300
11,343
+0.03(+3.33%)
May 19, 2020
0.9200
0.9500
0.8850
0.9000
21,255
-0.03(-2.79%)
May 18, 2020
0.8700
0.9300
0.8700
0.9258
14,552
+0.06(+6.59%)
May 15, 2020
0.8744
0.8992
0.8000
0.8686
17,600
+0.00(+0.31%)
May 14, 2020
0.7701
0.8659
0.7701
0.8659
38,325
+0.07(+8.24%)
May 13, 2020
0.8500
0.8810
0.7300
0.8000
70,820
-0.05(-5.89%)
May 12, 2020
0.9765
0.9765
0.8471
0.8501
45,774
+0.00(+0.48%)
May 11, 2020
0.9200
0.9600
0.8460
0.8460
29,450
-0.07(-8.04%)
May 08, 2020
0.9000
0.9200
0.8660
0.9200
19,200
+0.06(+6.93%)
May 07, 2020
0.8800
0.9200
0.8600
0.8604
26,451
-0.02(-2.23%)
May 06, 2020
0.8800
0.8900
0.8500
0.8800
4,366
+0.00(+0.00%)
May 05, 2020
0.9201
0.9320
0.8700
0.8800
13,777
-0.04(-4.35%)
May 04, 2020
0.9800
0.9800
0.8700
0.9200
8,497
+0.01(+0.61%)
May 01, 2020
0.9900
0.9900
0.9144
0.9144
17,900
-0.01(-0.61%)
Apr 30, 2020
0.8600
0.9700
0.8400
0.9200
23,807
+0.01(+1.10%)
Apr 29, 2020
0.9100
0.9140
0.8420
0.9100
50,943
-0.01(-0.55%)
Apr 28, 2020
0.9700
0.9700
0.8400
0.9150
13,970
-0.01(-1.51%)
Apr 27, 2020
0.9246
0.9389
0.8900
0.9290
34,899
-0.02(-2.00%)
Apr 24, 2020
0.9400
0.9500
0.8000
0.9480
28,100
-0.00(-0.21%)
Apr 23, 2020
0.9900
0.9900
0.8528
0.9500
75,498
-0.04(-4.04%)
Apr 22, 2020
1.030
1.040
0.9900
0.9900
18,188
+0.00(+0.00%)
Apr 21, 2020
0.9500
0.9900
0.8030
0.9900
14,973
+0.00(+0.01%)
Apr 20, 2020
1.050
1.090
0.9401
0.9899
32,110
-0.08(-7.49%)
Apr 17, 2020
1.010
1.090
0.9002
1.070
46,700
+0.10(+10.31%)
Apr 16, 2020
0.9300
1.090
0.9300
0.9700
30,373
+0.02(+2.11%)
Apr 15, 2020
1.030
1.050
0.9181
0.9500
23,881
-0.07(-6.86%)
Apr 14, 2020
0.9700
1.070
0.9700
1.020
6,183
+0.02(+2.00%)
Apr 13, 2020
1.030
1.043
0.9231
1.000
54,431
-0.09(-8.26%)
Apr 09, 2020
1.090
1.115
1.060
1.090
14,200
-0.04(-3.54%)
Apr 08, 2020
1.140
1.140
1.050
1.130
55,151
+0.00(+0.00%)
Apr 07, 2020
1.140
1.170
1.050
1.130
30,459
-0.01(-0.88%)
Apr 06, 2020
1.160
1.210
1.100
1.140
90,070
-0.05(-4.20%)
Apr 03, 2020
1.090
1.190
1.070
1.190
89,800
+0.11(+10.19%)
Apr 02, 2020
1.040
1.100
0.9950
1.080
47,236
+0.01(+0.93%)
Apr 01, 2020
1.040
1.070
0.9600
1.070
43,281
+0.03(+2.88%)
Mar 31, 2020
1.020
1.040
1.000
1.040
15,728
-0.01(-0.95%)
Mar 30, 2020
0.9900
1.050
0.9900
1.050
25,904
-0.01(-0.94%)
Mar 27, 2020
0.9500
1.060
0.9300
1.060
43,100
+0.06(+6.00%)
Mar 26, 2020
1.010
1.010
0.9600
1.000
43,237
-0.02(-1.96%)
Mar 25, 2020
1.030
1.030
0.8100
1.020
51,563
-0.01(-0.97%)
Mar 24, 2020
1.000
1.030
0.7800
1.030
53,082
+0.06(+6.20%)
Mar 23, 2020
0.9350
0.9800
0.8800
0.9699
62,004
+0.03(+3.70%)
Mar 20, 2020
0.9890
0.9900
0.8501
0.9353
99,300
-0.06(-6.47%)
Mar 19, 2020
0.9500
1.000
0.9100
1.000
42,058
+0.08(+8.90%)
Mar 18, 2020
0.9100
0.9660
0.8800
0.9183
17,690
-0.07(-7.35%)
Mar 17, 2020
0.8979
0.9911
0.8801
0.9911
34,112
+0.14(+16.60%)
Mar 16, 2020
1.020
1.030
0.5700
0.8500
180,080
-0.17(-16.67%)
Mar 13, 2020
1.010
1.110
0.9377
1.020
250,600
+0.02(+2.00%)
Mar 12, 2020
0.9500
1.000
0.7200
1.000
252,046
+0.05(+5.26%)
Mar 11, 2020
1.000
1.000
0.9003
0.9500
61,345
-0.01(-1.04%)
Mar 10, 2020
0.8800
0.9600
0.8000
0.9600
159,660
+0.08(+9.09%)
Mar 09, 2020
0.8300
1.020
0.8000
0.8800
107,547
+0.05(+5.39%)
Mar 06, 2020
0.7880
0.8350
0.6500
0.8350
86,200
+0.04(+4.51%)
Mar 05, 2020
0.7849
0.7990
0.7707
0.7990
70,104
-0.02(-2.56%)
Mar 04, 2020
0.7700
0.8300
0.7700
0.8200
80,224
+0.07(+9.33%)
Mar 03, 2020
0.8000
0.8200
0.7100
0.7500
73,965
-0.02(-2.60%)
Mar 02, 2020
0.8000
0.8000
0.6200
0.7700
238,992
+0.08(+11.79%)
Feb 28, 2020
0.5146
0.6888
0.4599
0.6888
256,800
+0.20(+40.54%)
Feb 27, 2020
0.4400
0.5500
0.3800
0.4901
218,405
+0.03(+6.54%)
Feb 26, 2020
0.4600
0.4600
0.4200
0.4600
25,443
+0.00(+0.00%)
Feb 25, 2020
0.4377
0.4797
0.4220
0.4600
14,975
-0.03(-6.12%)
Feb 24, 2020
0.4600
0.5530
0.3640
0.4900
148,056
-0.02(-3.92%)
Feb 21, 2020
0.5900
0.7826
0.4800
0.5100
1,733,900
-0.06(-10.53%)
Feb 20, 2020
0.5700
0.5700
0.5120
0.5700
14,029
+0.01(+1.79%)
Feb 19, 2020
0.5508
0.5994
0.5320
0.5600
18,484
-0.01(-1.75%)
Feb 18, 2020
0.6000
0.6000
0.5100
0.5700
33,875
+0.00(+0.00%)
Feb 14, 2020
0.5100
0.5700
0.4951
0.5700
96,300
+0.06(+12.65%)
Feb 13, 2020
0.4801
0.5200
0.4653
0.5060
19,858
-0.00(-0.78%)
Feb 12, 2020
0.5100
0.5200
0.5000
0.5100
9,670
+0.01(+2.02%)
Feb 11, 2020
0.5200
0.5200
0.4900
0.4999
10,991
-0.03(-5.32%)
Feb 10, 2020
0.5216
0.5476
0.4700
0.5280
55,229
+0.03(+5.60%)
Feb 07, 2020
0.4800
0.5400
0.4800
0.5000
52,200
-0.05(-9.09%)
Feb 06, 2020
0.5400
0.5600
0.4800
0.5500
102,885
+0.01(+1.85%)
Feb 05, 2020
0.5600
0.5600
0.5200
0.5400
32,504
-0.03(-5.26%)
Feb 04, 2020
0.6000
0.6000
0.5500
0.5700
20,447
+0.00(+0.00%)
Feb 03, 2020
0.5994
0.5994
0.5230
0.5700
34,427
-0.03(-4.90%)
Jan 31, 2020
0.5736
0.5994
0.5020
0.5994
66,100
+0.01(+1.59%)
Jan 30, 2020
0.5900
0.5900
0.5600
0.5900
11,157
-0.01(-1.57%)
Jan 29, 2020
0.5200
0.5994
0.5000
0.5994
67,961
+0.02(+3.34%)
Jan 28, 2020
0.4900
0.5800
0.4500
0.5800
175,501
+0.10(+20.83%)
Jan 27, 2020
0.5000
0.5000
0.4722
0.4800
38,909
-0.01(-2.04%)
Jan 24, 2020
0.5500
0.5500
0.3200
0.4900
74,400
-0.06(-10.91%)
Jan 23, 2020
0.5377
0.5500
0.5360
0.5500
8,073
-0.01(-0.90%)
Jan 22, 2020
0.5700
0.5700
0.5320
0.5550
20,554
-0.01(-2.63%)
Jan 21, 2020
0.5700
0.5700
0.5429
0.5700
10,274
+0.00(+0.00%)
Jan 17, 2020
0.5699
0.5700
0.5532
0.5700
19,100
+0.00(+0.02%)
Jan 16, 2020
0.5700
0.5700
0.5368
0.5699
37,362
-0.00(-0.02%)
Jan 15, 2020
0.6400
0.6432
0.5494
0.5700
120,967
-0.08(-12.31%)
Jan 14, 2020
0.6789
0.6789
0.6315
0.6500
10,269
-0.03(-4.40%)
Jan 13, 2020
0.6700
0.7100
0.6549
0.6799
78,141
+0.02(+3.05%)
Jan 10, 2020
0.6860
0.6860
0.6307
0.6598
43,200
-0.03(-3.68%)
Jan 09, 2020
0.6529
0.6850
0.6342
0.6850
33,672
+0.00(+0.00%)
Jan 08, 2020
0.6860
0.6860
0.6363
0.6850
54,988
+0.02(+2.24%)
Jan 07, 2020
0.6643
0.6828
0.6600
0.6700
22,175
+0.01(+0.92%)
Jan 06, 2020
0.6889
0.6889
0.6600
0.6639
10,217
-0.02(-2.22%)
Jan 03, 2020
0.6700
0.6800
0.6307
0.6790
53,000
+0.02(+2.88%)
Jan 02, 2020
0.6300
0.6600
0.6300
0.6600
30,672
+0.03(+4.76%)
Dec 31, 2019
0.6300
0.6300
0.5572
0.6300
80,700
+0.01(+0.80%)
Dec 30, 2019
0.5800
0.6250
0.5791
0.6250
80,610
+0.05(+7.76%)
Dec 27, 2019
0.5500
0.5950
0.5500
0.5800
104,500
-0.02(-3.33%)
Dec 26, 2019
0.5800
0.6000
0.5100
0.6000
59,283
+0.03(+5.82%)
Dec 24, 2019
0.5000
0.5670
0.4724
0.5670
114,500
+0.03(+5.16%)
Dec 23, 2019
0.5809
0.5972
0.5100
0.5392
97,342
-0.03(-5.42%)
Dec 20, 2019
0.6200
0.6200
0.5200
0.5701
38,200
-0.03(-4.98%)
Dec 19, 2019
0.5900
0.6200
0.5200
0.6000
86,760
+0.00(+0.00%)
Dec 18, 2019
0.6200
0.6200
0.5795
0.6000
39,026
-0.03(-4.76%)
Dec 17, 2019
0.6400
0.6400
0.5899
0.6300
42,243
+0.00(+0.02%)
Dec 16, 2019
0.6800
0.6800
0.5800
0.6299
91,769
-0.05(-7.37%)
Dec 13, 2019
0.6706
0.6800
0.6002
0.6800
63,600
+0.04(+6.25%)
Dec 12, 2019
0.6800
0.6800
0.6200
0.6400
37,705
-0.03(-4.19%)
Dec 11, 2019
0.6800
0.6800
0.6200
0.6680
15,647
-0.00(-0.30%)
Dec 10, 2019
0.6659
0.6900
0.6220
0.6700
45,312
+0.01(+1.52%)
Dec 09, 2019
0.6760
0.6760
0.6205
0.6600
38,964
+0.02(+3.11%)
Dec 06, 2019
0.6900
0.6900
0.6270
0.6401
36,000
-0.05(-7.23%)
Dec 05, 2019
0.6867
0.6950
0.6506
0.6900
33,718
+0.04(+5.50%)
Dec 04, 2019
0.6600
0.6957
0.6001
0.6540
47,215
-0.05(-6.57%)
Dec 03, 2019
0.7100
0.8700
0.5505
0.7000
624,680
-0.01(-1.41%)
Dec 02, 2019
0.7000
0.7118
0.6678
0.7100
8,449
+0.01(+1.43%)
Nov 29, 2019
0.6900
0.7200
0.6320
0.7000
36,200
+0.01(+1.45%)
Nov 27, 2019
0.6200
0.7200
0.6100
0.6900
38,600
+0.10(+16.95%)
Nov 26, 2019
0.5300
0.6150
0.5300
0.5900
14,636
+0.02(+2.63%)
Nov 25, 2019
0.6077
0.6150
0.5201
0.5749
59,148
-0.04(-6.76%)
Nov 22, 2019
0.5714
0.6800
0.5714
0.6166
88,100
+0.05(+8.18%)
Nov 21, 2019
0.5243
0.5900
0.5243
0.5700
45,513
+0.03(+4.97%)
Nov 20, 2019
0.5922
0.6138
0.4704
0.5430
63,404
-0.06(-9.48%)
Nov 19, 2019
0.5233
0.6150
0.5000
0.5999
51,442
+0.08(+15.48%)
Nov 18, 2019
0.5529
0.5529
0.5000
0.5195
86,474
-0.07(-12.54%)
Nov 15, 2019
0.5808
0.6280
0.5600
0.5940
13,600
+0.00(+0.68%)
Nov 14, 2019
0.6000
0.6300
0.5800
0.5900
28,312
-0.03(-4.07%)
Nov 13, 2019
0.6800
0.6800
0.5827
0.6150
65,572
-0.07(-10.22%)
Nov 12, 2019
0.7067
0.7067
0.6520
0.6850
5,276
+0.03(+3.87%)
Nov 11, 2019
0.6600
0.6758
0.6500
0.6595
44,586
-0.01(-1.27%)
Nov 08, 2019
0.6615
0.7249
0.6615
0.6680
37,700
-0.01(-2.04%)
Nov 07, 2019
0.7200
0.7200
0.6700
0.6819
60,744
-0.03(-3.96%)
Nov 06, 2019
0.6700
0.7100
0.6700
0.7100
34,853
+0.02(+2.90%)
Nov 05, 2019
0.7500
0.7500
0.6730
0.6900
66,130
-0.01(-1.43%)
Nov 04, 2019
0.7299
0.7299
0.6840
0.7000
16,988
-0.04(-5.14%)
Nov 01, 2019
0.7500
0.7536
0.6988
0.7379
69,500
-0.00(-0.28%)
Oct 31, 2019
0.7300
0.7900
0.7000
0.7400
75,429
-0.02(-2.63%)
Oct 30, 2019
0.7500
0.8200
0.7300
0.7600
84,126
+0.03(+4.67%)
Oct 29, 2019
0.6900
0.7500
0.6900
0.7261
22,543
+0.01(+0.88%)
Oct 28, 2019
0.7106
0.7600
0.7000
0.7198
36,390
+0.00(+0.28%)
Oct 25, 2019
0.6905
0.7200
0.6700
0.7178
77,900
+0.01(+1.10%)
Oct 24, 2019
0.7000
0.7100
0.6400
0.7100
70,219
+0.01(+1.43%)
Oct 23, 2019
0.6400
0.7100
0.6400
0.7000
86,957
+0.05(+8.53%)
Oct 22, 2019
0.6600
0.6600
0.6400
0.6450
19,059
-0.01(-1.51%)
Oct 21, 2019
0.6824
0.7460
0.6200
0.6549
99,358
-0.05(-6.44%)
Oct 18, 2019
0.6900
0.7500
0.6900
0.7000
70,800
+0.02(+2.94%)
Oct 17, 2019
0.7000
0.7100
0.6500
0.6800
50,243
-0.02(-2.86%)
Oct 16, 2019
0.7500
0.7500
0.6820
0.7000
74,086
+0.00(+0.00%)
Oct 15, 2019
0.7000
0.7000
0.6301
0.7000
42,700
+0.01(+1.76%)
Oct 14, 2019
0.6923
0.7000
0.6700
0.6879
12,409
+0.02(+2.67%)
Oct 11, 2019
0.6700
0.6800
0.6560
0.6700
73,300
+0.02(+3.08%)
Oct 10, 2019
0.6600
0.6600
0.6300
0.6500
150,858
+0.00(+0.00%)
Oct 09, 2019
0.6313
0.6600
0.5850
0.6500
138,354
+0.04(+6.11%)
Oct 08, 2019
0.6100
0.6296
0.5901
0.6126
21,137
-0.02(-2.76%)
Oct 07, 2019
0.6200
0.6300
0.5800
0.6300
91,096
+0.02(+3.79%)
Oct 04, 2019
0.6449
0.6449
0.5600
0.6070
90,000
-0.02(-3.65%)
Oct 03, 2019
0.6450
0.6450
0.5700
0.6300
68,605
+0.03(+5.42%)
Oct 02, 2019
0.5850
0.6460
0.5710
0.5976
129,293
-0.00(-0.40%)
Oct 01, 2019
0.6000
0.6550
0.5800
0.6000
49,720
+0.01(+1.69%)
Sep 30, 2019
0.6297
0.6880
0.5600
0.5900
183,343
-0.07(-10.61%)
Sep 27, 2019
0.6800
0.6900
0.6000
0.6600
139,200
+0.01(+2.10%)
Sep 26, 2019
0.6644
0.6825
0.5238
0.6464
147,041
-0.03(-4.49%)
Sep 25, 2019
0.6720
0.7000
0.6379
0.6768
36,977
+0.02(+3.84%)
Sep 24, 2019
0.6900
0.7000
0.6200
0.6518
67,953
-0.01(-1.97%)
Sep 23, 2019
0.7000
0.7365
0.6101
0.6649
158,710
-0.02(-2.22%)
Sep 20, 2019
0.6500
0.7300
0.6500
0.6800
83,100
-0.01(-1.45%)
Sep 19, 2019
0.6900
0.7200
0.6500
0.6900
69,965
-0.01(-1.43%)
Sep 18, 2019
0.6834
0.7450
0.6200
0.7000
66,557
-0.02(-2.78%)
Sep 17, 2019
0.7300
0.7300
0.6800
0.7200
120,363
-0.01(-1.37%)
Sep 16, 2019
0.6600
0.7450
0.6600
0.7300
42,027
-0.02(-2.01%)
Sep 13, 2019
0.7319
0.7450
0.6180
0.7450
113,600
-0.05(-5.70%)
Sep 12, 2019
0.8000
0.8000
0.6650
0.7900
127,453
-0.01(-1.24%)
Sep 11, 2019
0.7700
0.8300
0.7500
0.7999
165,801
+0.04(+5.25%)
Sep 10, 2019
0.6400
0.7700
0.4800
0.7600
189,149
+0.12(+18.75%)
Sep 09, 2019
0.6827
0.7700
0.6362
0.6400
147,342
-0.07(-9.86%)
Sep 06, 2019
0.7400
0.7400
0.6500
0.7100
39,800
+0.00(+0.00%)
Sep 05, 2019
0.6901
0.7246
0.6718
0.7100
29,209
-0.01(-1.39%)
Sep 04, 2019
0.7800
0.7800
0.6165
0.7200
69,876
+0.00(+0.00%)
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.