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
Ua Multimedia Inc
(OP:
UAMM
)
0.0018
UNCHANGED
Streaming Delayed Price
Updated: 10:08 AM EDT, Sep 19, 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 (%)
Jul 31, 2018
0.0040
0.0046
0.0037
0.0046
215,750
-0.00(-2.13%)
Jul 30, 2018
0.0046
0.0047
0.0043
0.0047
55,100
+0.00(+17.50%)
Jul 27, 2018
0.0033
0.0040
0.0033
0.0040
360,900
+0.00(+37.93%)
Jul 26, 2018
0.0029
0.0031
0.0025
0.0029
123,534
-0.00(-3.33%)
Jul 25, 2018
0.0032
0.0032
0.0017
0.0030
842,000
-0.00(-6.25%)
Jul 24, 2018
0.0033
0.0033
0.0032
0.0032
75,000
-0.00(-16.88%)
Jul 23, 2018
0.0032
0.0039
0.0032
0.0039
21,050
+0.00(+20.31%)
Jul 18, 2018
0.0032
0.0032
0.0032
0
-0.00(-8.57%)
Jul 17, 2018
0.0038
0.0045
0.0035
0.0035
306,000
-0.00(-7.89%)
Jul 16, 2018
0.0038
0.0038
0.0038
0.0038
3,405
+0.00(+0.00%)
Jul 13, 2018
0.0040
0.0040
0.0038
0.0038
21,000
+0.00(+0.00%)
Jul 12, 2018
0.0038
0.0038
0.0038
0.0038
1,508
-0.00(-19.15%)
Jul 11, 2018
0.0038
0.0047
0.0036
0.0047
117,595
+0.00(+18.99%)
Jul 10, 2018
0.0035
0.0040
0.0035
0.0040
190,690
-0.00(-10.23%)
Jul 09, 2018
0.0045
0.0045
0.0044
139,800
-0.00(-2.22%)
Jul 06, 2018
0.0045
0.0045
0.0045
0.0045
22,000
+0.00(+0.00%)
Jul 05, 2018
0.0040
0.0045
0.0040
0.0045
45,349
+0.00(+0.00%)
Jul 03, 2018
0.0045
0.0045
0.0045
0
-0.00(-6.25%)
Jul 02, 2018
0.0035
0.0048
0.0035
0.0048
4,000
+0.00(+0.00%)
Jun 29, 2018
0.0033
0.0048
0.0033
0.0048
79,695
+0.00(+45.45%)
Jun 28, 2018
0.0037
0.0040
0.0021
0.0033
1,547,000
-0.00(-13.16%)
Jun 27, 2018
0.0039
0.0049
0.0036
0.0038
250,100
+0.00(+0.00%)
Jun 26, 2018
0.0048
0.0048
0.0038
0.0038
171,397
+0.00(+0.00%)
Jun 25, 2018
0.0035
0.0038
0.0035
0.0038
249,415
-0.00(-20.83%)
Jun 22, 2018
0.0043
0.0048
0.0043
0.0048
40,000
+0.00(+0.00%)
Jun 21, 2018
0.0048
0.0048
0.0034
0.0048
485,905
+0.00(+6.67%)
Jun 20, 2018
0.0059
0.0059
0.0031
0.0045
726,424
-0.00(-23.73%)
Jun 18, 2018
0.0059
0.0059
0.0059
0
-0.00(-1.67%)
Jun 15, 2018
0.0051
0.0051
0.0060
120,998
+0.00(+17.19%)
Jun 14, 2018
0.0069
0.0070
0.0051
0.0051
249,150
-0.00(-16.07%)
Jun 13, 2018
0.0055
0.0075
0.0055
0.0061
332,250
-0.00(-10.29%)
Jun 12, 2018
0.0070
0.0070
0.0057
0.0068
251,431
-0.00(-2.86%)
Jun 11, 2018
0.0075
0.0080
0.0043
0.0070
467,147
-0.00(-4.11%)
Jun 08, 2018
0.0061
0.0075
0.0060
0.0073
489,598
+0.00(+21.67%)
Jun 07, 2018
0.0049
0.0062
0.0049
0.0060
725,578
+0.00(+33.33%)
Jun 06, 2018
0.0049
0.0049
0.0040
0.0045
762,432
+0.00(+7.14%)
Jun 05, 2018
0.0041
0.0046
0.0040
0.0042
1,257,500
+0.00(+0.00%)
Jun 04, 2018
0.0047
0.0047
0.0041
0.0042
220,000
-0.00(-6.67%)
Jun 01, 2018
0.0050
0.0050
0.0045
0.0045
234,997
-0.00(-13.46%)
May 31, 2018
0.0053
0.0054
0.0050
0.0052
566,401
+0.00(+1.96%)
May 30, 2018
0.0052
0.0052
0.0042
0.0051
515,200
+0.00(+0.00%)
May 29, 2018
0.0051
0.0055
0.0051
0.0051
413,604
-0.00(-1.92%)
May 25, 2018
0.0052
0.0052
0.0052
0
-0.00(-5.45%)
May 24, 2018
0.0064
0.0064
0.0054
0.0055
389,690
-0.00(-15.38%)
May 23, 2018
0.0065
0.0065
0.0065
0.0065
356,100
+0.00(+1.56%)
May 22, 2018
0.0064
0.0064
0.0064
0.0064
140,986
+0.00(+1.59%)
May 21, 2018
0.0098
0.0098
0.0062
0.0063
346,775
-0.00(-7.35%)
May 18, 2018
0.0060
0.0068
0.0057
0.0068
219,796
+0.00(+1.49%)
May 17, 2018
0.0063
0.0067
0.0054
0.0067
192,794
+0.00(+6.35%)
May 16, 2018
0.0059
0.0063
0.0053
0.0063
410,009
+0.00(+0.00%)
May 15, 2018
0.0063
0.0070
0.0063
0.0063
314,941
+0.00(+5.00%)
May 14, 2018
0.0065
0.0066
0.0060
0.0060
126,187
-0.00(-4.61%)
May 11, 2018
0.0060
0.0064
0.0053
0.0063
636,989
-0.00(-1.72%)
May 10, 2018
0.0063
0.0068
0.0062
0.0064
498,200
+0.00(+10.34%)
May 09, 2018
0.0059
0.0065
0.0058
0.0058
354,195
-0.00(-6.45%)
May 08, 2018
0.0063
0.0066
0.0059
0.0062
314,327
-0.00(-15.07%)
May 04, 2018
0.0073
0.0073
0.0073
0
+0.00(+4.29%)
May 03, 2018
0.0060
0.0087
0.0060
0.0070
725,559
+0.00(+16.67%)
May 02, 2018
0.0066
0.0073
0.0052
0.0060
1,898,337
+0.00(+13.21%)
May 01, 2018
0.0073
0.0076
0.0053
0.0053
461,400
-0.00(-25.35%)
Apr 30, 2018
0.0078
0.0078
0.0071
0.0071
201,300
-0.00(-5.96%)
Apr 27, 2018
0.0085
0.0085
0.0071
0.0076
75,187
-0.00(-5.62%)
Apr 26, 2018
0.0075
0.0081
0.0075
0.0080
60,404
+0.00(+5.26%)
Apr 25, 2018
0.0076
0.0088
0.0075
0.0076
107,500
-0.00(-11.63%)
Apr 24, 2018
0.0086
0.0086
0.0072
0.0086
139,814
-0.00(-2.27%)
Apr 23, 2018
0.0080
0.0090
0.0072
0.0088
109,800
-0.00(-9.47%)
Apr 20, 2018
0.0091
0.0097
0.0082
0.0097
102,000
+0.00(+4.52%)
Apr 19, 2018
0.0108
0.0108
0.0072
0.0093
240,500
-0.00(-13.89%)
Apr 18, 2018
0.0114
0.0114
0.0108
0.0108
63,600
+0.00(+9.09%)
Apr 17, 2018
0.0110
0.0118
0.0083
0.0099
723,981
+0.00(+8.79%)
Apr 16, 2018
0.0066
0.0100
0.0066
0.0091
338,318
+0.00(+13.75%)
Apr 13, 2018
0.0078
0.0080
0.0070
0.0080
217,600
+0.00(+2.56%)
Apr 12, 2018
0.0078
0.0078
0.0078
0.0078
13,000
+0.00(+0.00%)
Apr 11, 2018
0.0073
0.0078
0.0073
0.0078
58,100
+0.00(+11.43%)
Apr 10, 2018
0.0070
0.0070
0.0070
0.0070
254,999
-0.00(-10.26%)
Apr 09, 2018
0.0079
0.0079
0.0078
0.0078
41,500
+0.00(+0.00%)
Apr 06, 2018
0.0068
0.0080
0.0057
0.0078
573,226
+0.00(+14.71%)
Apr 05, 2018
0.0069
0.0085
0.0067
0.0068
350,800
-0.00(-1.45%)
Apr 04, 2018
0.0068
0.0074
0.0061
0.0069
619,515
+0.00(+15.00%)
Apr 03, 2018
0.0074
0.0075
0.0058
0.0060
246,600
-0.00(-28.57%)
Apr 02, 2018
0.0070
0.0084
0.0061
0.0084
153,789
+0.00(+20.00%)
Mar 29, 2018
0.0070
0.0070
0.0070
0
+0.00(+12.90%)
Mar 28, 2018
0.0080
0.0080
0.0062
0.0062
737,893
-0.00(-22.50%)
Mar 27, 2018
0.0100
0.0110
0.0069
0.0080
1,814,502
-0.00(-10.11%)
Mar 26, 2018
0.0065
0.0098
0.0065
0.0089
169,007
+0.00(+32.84%)
Mar 23, 2018
0.0085
0.0085
0.0065
0.0067
168,799
-0.00(-24.72%)
Mar 22, 2018
0.0065
0.0089
0.0065
0.0089
15,000
+0.00(+26.24%)
Mar 21, 2018
0.0066
0.0070
0.0066
0.0070
7,250
-0.00(-2.08%)
Mar 20, 2018
0.0071
0.0075
0.0071
0.0072
85,000
+0.00(+0.00%)
Mar 19, 2018
0.0068
0.0072
0.0068
0.0072
72,620
+0.00(+0.00%)
Mar 16, 2018
0.0078
0.0078
0.0066
0.0072
339,653
-0.00(-7.69%)
Mar 15, 2018
0.0080
0.0085
0.0078
0.0078
274,000
+0.00(+11.43%)
Mar 14, 2018
0.0081
0.0081
0.0062
0.0070
759,842
-0.00(-16.67%)
Mar 13, 2018
0.0098
0.0098
0.0075
0.0084
345,833
-0.00(-5.62%)
Mar 12, 2018
0.0098
0.0098
0.0076
0.0089
233,000
-0.00(-5.32%)
Mar 09, 2018
0.0075
0.0094
0.0075
0.0094
152,192
+0.00(+4.44%)
Mar 08, 2018
0.0090
0.0090
0.0090
0.0090
23,380
+0.00(+0.00%)
Mar 07, 2018
0.0100
0.0100
0.0090
0.0090
17,542
-0.00(-2.17%)
Mar 06, 2018
0.0109
0.0109
0.0092
0.0092
242,589
-0.00(-8.00%)
Mar 05, 2018
0.0100
0.0110
0.0100
0.0100
249,999
+0.00(+1.42%)
Mar 02, 2018
0.0080
0.0113
0.0075
0.0099
153,682
+0.00(+31.47%)
Mar 01, 2018
0.0086
0.0086
0.0075
0.0075
273,783
-0.00(-11.76%)
Feb 28, 2018
0.0088
0.0088
0.0082
0.0085
800,000
-0.00(-3.41%)
Feb 27, 2018
0.0090
0.0090
0.0088
0.0088
166,000
-0.00(-11.11%)
Feb 26, 2018
0.0100
0.0100
0.0099
0.0099
26,000
+0.00(+10.00%)
Feb 23, 2018
0.0093
0.0093
0.0090
0.0090
163,066
-0.00(-3.23%)
Feb 22, 2018
0.0094
0.0097
0.0092
0.0093
329,623
-0.00(-6.06%)
Feb 21, 2018
0.0092
0.0099
0.0092
0.0099
117,489
+0.00(+7.61%)
Feb 20, 2018
0.0097
0.0100
0.0092
0.0092
268,750
-0.00(-18.58%)
Feb 16, 2018
0.0113
0.0113
0.0113
0
-0.00(-0.88%)
Feb 15, 2018
0.0095
0.0114
0.0095
0.0114
45,420
+0.00(+8.06%)
Feb 14, 2018
0.0096
0.0121
0.0090
0.0106
636,298
+0.00(+8.76%)
Feb 13, 2018
0.0096
0.0110
0.0096
0.0097
328,000
-0.00(-8.07%)
Feb 12, 2018
0.0092
0.0106
0.0092
0.0106
401,297
-0.00(-0.83%)
Feb 09, 2018
0.0100
0.0106
0.0100
0.0106
34,188
+0.00(+6.40%)
Feb 08, 2018
0.0100
0.0102
0.0095
0.0100
555,980
+0.00(+0.00%)
Feb 07, 2018
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Feb 06, 2018
0.0100
0.0100
0.0100
0
-0.00(-7.41%)
Feb 05, 2018
0.0093
0.0109
0.0093
0.0108
435,270
+0.00(+12.73%)
Feb 02, 2018
0.0104
0.0120
0.0090
0.0096
1,829,882
-0.00(-16.70%)
Feb 01, 2018
0.0112
0.0124
0.0100
0.0115
1,361,283
-0.00(-4.17%)
Jan 31, 2018
0.0111
0.0120
0.0111
0.0120
90,100
-0.00(-0.83%)
Jan 30, 2018
0.0130
0.0130
0.0110
0.0121
1,534,104
-0.00(-3.20%)
Jan 29, 2018
0.0117
0.0127
0.0117
0.0125
356,796
-0.00(-1.57%)
Jan 26, 2018
0.0123
0.0127
0.0120
0.0127
938,410
+0.00(+3.25%)
Jan 25, 2018
0.0132
0.0132
0.0123
0.0123
498,500
-0.00(-8.89%)
Jan 24, 2018
0.0134
0.0154
0.0127
0.0135
629,481
+0.00(+0.75%)
Jan 23, 2018
0.0160
0.0160
0.0134
0.0134
505,957
-0.00(-5.70%)
Jan 22, 2018
0.0144
0.0175
0.0142
0.0142
387,956
-0.00(-13.88%)
Jan 19, 2018
0.0185
0.0185
0.0137
0.0165
206,520
+0.00(+20.44%)
Jan 18, 2018
0.0150
0.0160
0.0136
0.0137
370,068
-0.00(-11.61%)
Jan 17, 2018
0.0170
0.0170
0.0135
0.0155
932,293
-0.00(-8.28%)
Jan 16, 2018
0.0170
0.0170
0.0148
0.0169
463,833
+0.00(+1.20%)
Jan 12, 2018
0.0167
0.0167
0.0167
0
+0.00(+4.37%)
Jan 11, 2018
0.0205
0.0225
0.0160
0.0160
2,359,928
-0.00(-21.95%)
Jan 10, 2018
0.0190
0.0233
0.0180
0.0205
4,025,563
+0.00(+7.89%)
Jan 09, 2018
0.0178
0.0200
0.0150
0.0190
1,183,797
+0.00(+7.65%)
Jan 08, 2018
0.0155
0.0180
0.0123
0.0176
1,447,874
+0.00(+13.87%)
Jan 05, 2018
0.0120
0.0179
0.0100
0.0155
2,064,319
+0.00(+26.18%)
Jan 04, 2018
0.0177
0.0177
0.0104
0.0123
4,588,171
-0.01(-33.60%)
Jan 03, 2018
0.0180
0.0194
0.0165
0.0185
1,212,499
-0.00(-10.19%)
Jan 02, 2018
0.0255
0.0255
0.0165
0.0206
3,123,347
-0.00(-0.48%)
Dec 29, 2017
0.0207
0.0207
0.0207
0
+0.00(+10.70%)
Dec 28, 2017
0.0138
0.0195
0.0138
0.0187
2,579,714
+0.00(+31.23%)
Dec 27, 2017
0.0142
0.0150
0.0135
0.0143
608,155
+0.00(+1.79%)
Dec 26, 2017
0.0130
0.0142
0.0130
0.0140
1,602,165
+0.00(+3.70%)
Dec 22, 2017
0.0140
0.0142
0.0125
0.0135
1,099,922
+0.00(+0.00%)
Dec 21, 2017
0.0139
0.0139
0.0125
0.0135
247,255
-0.00(-2.17%)
Dec 20, 2017
0.0097
0.0144
0.0097
0.0138
357,325
+0.00(+17.95%)
Dec 19, 2017
0.0107
0.0117
0.0107
0.0117
50,000
+0.00(+0.00%)
Dec 18, 2017
0.0100
0.0117
0.0081
0.0117
731,349
+0.00(+21.88%)
Dec 15, 2017
0.0117
0.0117
0.0096
0.0096
497,674
-0.00(-17.95%)
Dec 14, 2017
0.0117
0.0117
0.0117
0.0117
78,359
-0.00(-0.34%)
Dec 13, 2017
0.0112
0.0119
0.0103
0.0117
148,000
-0.00(-0.51%)
Dec 12, 2017
0.0112
0.0144
0.0112
0.0118
1,482,850
+0.00(+2.61%)
Dec 11, 2017
0.0120
0.0120
0.0100
0.0115
492,600
+0.00(+4.55%)
Dec 08, 2017
0.0110
0.0124
0.0100
0.0110
761,156
+0.00(+10.00%)
Dec 07, 2017
0.0100
0.0105
0.0100
0.0100
312,430
+0.00(+0.00%)
Dec 06, 2017
0.0100
0.0105
0.0095
0.0100
618,561
+0.00(+11.11%)
Dec 05, 2017
0.0098
0.0100
0.0090
0.0090
111,561
-0.00(-10.00%)
Dec 04, 2017
0.0100
0.0100
0.0090
0.0100
420,100
+0.00(+0.00%)
Dec 01, 2017
0.0099
0.0100
0.0090
0.0100
98,050
+0.00(+10.50%)
Nov 30, 2017
0.0090
0.0100
0.0081
0.0091
93,500
+0.00(+13.13%)
Nov 29, 2017
0.0090
0.0090
0.0080
0.0080
141,000
-0.00(-15.79%)
Nov 28, 2017
0.0095
0.0101
0.0085
0.0095
168,228
-0.00(-9.52%)
Nov 27, 2017
0.0105
0.0105
0.0076
0.0105
634,177
+0.00(+0.00%)
Nov 24, 2017
0.0105
0.0105
0.0091
0.0105
58,450
+0.00(+0.00%)
Nov 22, 2017
0.0093
0.0105
0.0075
0.0105
69,166
+0.00(+7.14%)
Nov 21, 2017
0.0095
0.0098
0.0095
0.0098
98,500
+0.00(+11.36%)
Nov 20, 2017
0.0089
0.0089
0.0088
0.0088
41,450
-0.00(-1.12%)
Nov 17, 2017
0.0100
0.0100
0.0085
0.0089
151,500
+0.00(+8.54%)
Nov 16, 2017
0.0085
0.0085
0.0082
0.0082
207,352
-0.00(-1.80%)
Nov 15, 2017
0.0085
0.0085
0.0082
0.0083
100,264
+0.00(+4.37%)
Nov 14, 2017
0.0080
0.0084
0.0080
0.0080
84,500
+0.00(+0.00%)
Nov 13, 2017
0.0085
0.0085
0.0080
0.0080
107,605
-0.00(-5.88%)
Nov 10, 2017
0.0082
0.0085
0.0080
0.0085
371,300
+0.00(+6.25%)
Nov 09, 2017
0.0082
0.0084
0.0073
0.0080
404,445
+0.00(+11.11%)
Nov 08, 2017
0.0085
0.0085
0.0070
0.0072
91,275
-0.00(-16.28%)
Nov 07, 2017
0.0083
0.0086
0.0067
0.0086
70,260
+0.00(+7.50%)
Nov 06, 2017
0.0089
0.0089
0.0079
0.0080
191,750
-0.00(-6.43%)
Nov 03, 2017
0.0087
0.0089
0.0086
0.0086
23,000
+0.00(+22.14%)
Nov 02, 2017
0.0086
0.0099
0.0069
0.0070
165,500
-0.00(-16.67%)
Nov 01, 2017
0.0083
0.0084
0.0077
0.0084
88,000
+0.00(+1.29%)
Oct 31, 2017
0.0083
0.0083
0.0083
0.0083
22,700
+0.00(+1.13%)
Oct 30, 2017
0.0087
0.0087
0.0082
0.0082
321,113
-0.00(-14.58%)
Oct 27, 2017
0.0095
0.0096
0.0089
0.0096
91,247
+0.00(+1.05%)
Oct 26, 2017
0.0115
0.0115
0.0095
0.0095
27,777
+0.00(+5.56%)
Oct 25, 2017
0.0092
0.0092
0.0081
0.0090
73,654
-0.00(-4.26%)
Oct 24, 2017
0.0100
0.0100
0.0075
0.0094
78,000
-0.00(-8.74%)
Oct 23, 2017
0.0096
0.0103
0.0085
0.0103
170,920
+0.00(+13.19%)
Oct 20, 2017
0.0085
0.0091
0.0082
0.0091
76,059
-0.00(-17.27%)
Oct 19, 2017
0.0112
0.0112
0.0109
0.0110
253,920
+0.00(+27.91%)
Oct 18, 2017
0.0091
0.0091
0.0085
0.0086
68,341
-0.00(-7.29%)
Oct 17, 2017
0.0096
0.0103
0.0080
0.0093
157,578
-0.00(-14.11%)
Oct 16, 2017
0.0100
0.0108
0.0085
0.0108
124,746
-0.00(-6.09%)
Oct 13, 2017
0.0097
0.0120
0.0091
0.0115
1,190,201
+0.00(+26.37%)
Oct 12, 2017
0.0087
0.0109
0.0087
0.0091
439,017
-0.00(-10.70%)
Oct 11, 2017
0.0071
0.0107
0.0071
0.0102
280,214
+0.00(+19.88%)
Oct 10, 2017
0.0090
0.0094
0.0085
0.0085
209,722
-0.00(-5.56%)
Oct 09, 2017
0.0100
0.0100
0.0090
0.0090
114,437
-0.00(-13.38%)
Oct 06, 2017
0.0124
0.0125
0.0070
0.0104
677,073
-0.00(-16.21%)
Oct 05, 2017
0.0115
0.0129
0.0110
0.0124
818,192
+0.00(+8.39%)
Oct 04, 2017
0.0120
0.0130
0.0105
0.0114
1,022,635
-0.00(-4.67%)
Oct 03, 2017
0.0098
0.0120
0.0093
0.0120
1,516,354
+0.00(+26.32%)
Oct 02, 2017
0.0081
0.0095
0.0081
0.0095
206,036
+0.00(+18.75%)
Sep 29, 2017
0.0082
0.0095
0.0075
0.0080
462,166
-0.00(-2.44%)
Sep 28, 2017
0.0082
0.0082
0.0075
0.0082
348,091
+0.00(+0.00%)
Sep 27, 2017
0.0080
0.0082
0.0075
0.0082
415,975
+0.00(+0.00%)
Sep 26, 2017
0.0075
0.0082
0.0075
0.0082
271,750
+0.00(+3.80%)
Sep 25, 2017
0.0079
0.0079
0.0079
0.0079
25,000
+0.00(+5.33%)
Sep 22, 2017
0.0075
0.0075
0.0075
0.0075
140,000
+0.00(+4.17%)
Sep 21, 2017
0.0071
0.0072
0.0067
0.0072
154,963
+0.00(+0.00%)
Sep 20, 2017
0.0079
0.0080
0.0072
0.0072
295,200
-0.00(-4.00%)
Sep 19, 2017
0.0073
0.0075
0.0072
0.0075
430,460
+0.00(+4.17%)
Sep 18, 2017
0.0082
0.0082
0.0072
0.0072
88,700
-0.00(-4.00%)
Sep 15, 2017
0.0078
0.0078
0.0072
0.0075
26,000
+0.00(+0.00%)
Sep 14, 2017
0.0075
0.0076
0.0075
0.0075
369,188
+0.00(+0.00%)
Sep 13, 2017
0.0080
0.0080
0.0075
0.0075
249,888
-0.00(-6.25%)
Sep 12, 2017
0.0076
0.0080
0.0075
0.0080
96,700
+0.00(+0.00%)
Sep 11, 2017
0.0075
0.0080
0.0002
0.0080
1,269,709
+0.00(+6.67%)
Sep 08, 2017
0.0080
0.0080
0.0070
0.0075
301,792
-0.00(-6.25%)
Sep 07, 2017
0.0080
0.0080
0.0080
0.0080
15,000
+0.00(+0.00%)
Sep 06, 2017
0.0081
0.0081
0.0075
0.0080
172,495
-0.00(-2.44%)
Sep 05, 2017
0.0080
0.0082
0.0070
0.0082
440,688
+0.00(+2.50%)
Sep 01, 2017
0.0082
0.0080
0.0080
350,723
-0.00(-2.44%)
Aug 31, 2017
0.0082
0.0082
0.0082
0.0082
200,000
+0.00(+0.00%)
Aug 30, 2017
0.0082
0.0082
0.0081
0.0082
28,200
+0.00(+0.00%)
Aug 29, 2017
0.0083
0.0083
0.0081
0.0082
183,317
+0.00(+7.89%)
Aug 28, 2017
0.0085
0.0085
0.0075
0.0076
170,600
-0.00(-10.48%)
Aug 25, 2017
0.0085
0.0085
0.0075
0.0085
451,363
-0.00(-2.41%)
Aug 24, 2017
0.0090
0.0090
0.0087
0.0087
179,450
-0.00(-3.33%)
Aug 23, 2017
0.0081
0.0090
0.0074
0.0090
1,348,700
+0.00(+28.57%)
Aug 22, 2017
0.0070
0.0070
0.0070
0.0070
425,046
+0.00(+0.00%)
Aug 21, 2017
0.0095
0.0095
0.0066
0.0070
695,175
-0.00(-25.53%)
Aug 18, 2017
0.0070
0.0094
0.0066
0.0094
674,149
+0.00(+27.03%)
Aug 17, 2017
0.0074
0.0078
0.0065
0.0074
1,067,308
+0.00(+0.00%)
Aug 16, 2017
0.0053
0.0075
0.0048
0.0074
860,725
+0.00(+64.44%)
Aug 15, 2017
0.0056
0.0056
0.0045
0.0045
210,060
+0.00(+0.00%)
Aug 14, 2017
0.0052
0.0062
0.0045
0.0045
448,635
-0.00(-13.46%)
Aug 11, 2017
0.0054
0.0060
0.0052
0.0052
38,500
-0.00(-13.33%)
Aug 10, 2017
0.0055
0.0065
0.0031
0.0060
537,317
-0.00(-7.69%)
Aug 09, 2017
0.0060
0.0065
0.0057
0.0065
232,400
+0.00(+8.33%)
Aug 08, 2017
0.0065
0.0065
0.0060
0.0060
106,900
-0.00(-6.25%)
Aug 07, 2017
0.0063
0.0065
0.0056
0.0064
149,409
+0.00(+4.68%)
Aug 04, 2017
0.0058
0.0061
0.0055
0.0061
195,000
+0.00(+11.16%)
Aug 03, 2017
0.0060
0.0060
0.0049
0.0055
292,251
-0.00(-5.17%)
Aug 02, 2017
0.0061
0.0061
0.0045
0.0058
491,949
-0.00(-17.14%)
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.