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
Nutra Pharma Corp
(OP:
NPHC
)
0.0001
UNCHANGED
Last Price
Updated: 12:27 PM EDT, Aug 2, 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 (%)
Sep 30, 2016
0.0094
0.0100
0.0080
0.0080
340,499
-0.00(-11.11%)
Sep 29, 2016
0.0089
0.0090
0.0081
0.0090
1,058,559
+0.00(+5.88%)
Sep 28, 2016
0.0078
0.0085
0.0078
0.0085
695,810
+0.00(+3.66%)
Sep 27, 2016
0.0084
0.0091
0.0078
0.0082
588,071
-0.00(-8.89%)
Sep 26, 2016
0.0081
0.0090
0.0080
0.0090
432,054
+0.00(+12.50%)
Sep 23, 2016
0.0080
0.0084
0.0080
0.0080
337,026
+0.00(+2.56%)
Sep 22, 2016
0.0096
0.0096
0.0078
0.0078
79,739
-0.00(-14.29%)
Sep 21, 2016
0.0099
0.0150
0.0090
0.0091
437,089
+0.00(+6.88%)
Sep 20, 2016
0.0099
0.0099
0.0085
0.0085
2,500
+0.00(+2.58%)
Sep 19, 2016
0.0088
0.0091
0.0080
0.0083
830,087
+0.00(+1.22%)
Sep 16, 2016
0.0090
0.0091
0.0082
0.0082
238,575
-0.00(-13.68%)
Sep 15, 2016
0.0100
0.0100
0.0092
0.0095
234,000
-0.00(-5.00%)
Sep 14, 2016
0.0097
0.0110
0.0086
0.0100
448,898
+0.00(+5.26%)
Sep 13, 2016
0.0100
0.0100
0.0090
0.0095
773,182
+0.00(+10.47%)
Sep 12, 2016
0.0100
0.0100
0.0086
0.0086
861,669
-0.00(-14.00%)
Sep 09, 2016
0.0105
0.0105
0.0100
0.0100
180,000
+0.00(+0.00%)
Sep 08, 2016
0.0130
0.0130
0.0100
0.0100
803,986
-0.00(-23.66%)
Sep 07, 2016
0.0170
0.0170
0.0130
0.0131
1,494,200
+0.00(+9.17%)
Sep 06, 2016
0.0130
0.0170
0.0120
0.0120
1,296,899
+0.00(+0.00%)
Sep 02, 2016
0.0120
0.0120
0.0120
0
+0.00(+51.52%)
Sep 01, 2016
0.0090
0.0090
0.0077
0.0079
353,700
-0.00(-1.00%)
Aug 31, 2016
0.0099
0.0099
0.0079
0.0080
645,709
-0.00(-19.19%)
Aug 30, 2016
0.0084
0.0100
0.0084
0.0099
1,426,735
+0.00(+30.26%)
Aug 29, 2016
0.0084
0.0084
0.0072
0.0076
350,545
+0.00(+5.56%)
Aug 26, 2016
0.0072
0.0085
0.0072
0.0072
219,375
-0.00(-4.00%)
Aug 25, 2016
0.0075
0.0075
0.0075
0.0075
289,275
-0.00(-3.85%)
Aug 23, 2016
0.0078
0.0078
0.0078
75
-0.00(-2.50%)
Aug 22, 2016
0.0084
0.0084
0.0080
0.0080
220,025
-0.00(-2.44%)
Aug 19, 2016
0.0095
0.0099
0.0082
0.0082
440,000
+0.00(+2.50%)
Aug 18, 2016
0.0100
0.0100
0.0080
0.0080
350,750
-0.00(-11.11%)
Aug 17, 2016
0.0088
0.0100
0.0088
0.0090
1,511,064
+0.00(+18.42%)
Aug 16, 2016
0.0100
0.0100
0.0076
0.0076
2,700,231
-0.00(-15.56%)
Aug 15, 2016
0.0099
0.0099
0.0080
0.0090
435,004
+0.00(+0.00%)
Aug 12, 2016
0.0090
0.0090
0.0080
0.0090
417,604
+0.00(+13.92%)
Aug 11, 2016
0.0087
0.0099
0.0079
0.0079
777,103
-0.00(-8.14%)
Aug 09, 2016
0.0086
0.0086
0.0086
0
-0.00(-14.00%)
Aug 08, 2016
0.0100
0.0100
0.0100
0.0100
749,000
+0.00(+8.70%)
Aug 05, 2016
0.0105
0.0120
0.0092
0.0092
864,275
-0.00(-13.21%)
Aug 04, 2016
0.0110
0.0120
0.0106
0.0106
252,008
-0.00(-3.64%)
Aug 03, 2016
0.0111
0.0111
0.0110
0.0110
50,000
-0.00(-15.38%)
Aug 02, 2016
0.0120
0.0130
0.0115
0.0130
378,190
+0.00(+8.33%)
Aug 01, 2016
0.0116
0.0120
0.0100
0.0120
187,980
-0.00(-3.23%)
Jul 29, 2016
0.0118
0.0125
0.0115
0.0124
570,505
+0.00(+34.78%)
Jul 28, 2016
0.0126
0.0126
0.0092
0.0092
273,086
-0.00(-26.98%)
Jul 27, 2016
0.0109
0.0130
0.0100
0.0126
1,165,775
+0.00(+28.31%)
Jul 26, 2016
0.0099
0.0100
0.0090
0.0098
1,339,760
+0.00(+9.11%)
Jul 25, 2016
0.0081
0.0100
0.0081
0.0090
247,090
-0.00(-10.00%)
Jul 22, 2016
0.0100
0.0100
0.0097
0.0100
333,886
+0.00(+4.17%)
Jul 21, 2016
0.0083
0.0096
0.0083
0.0096
410,648
+0.00(+1.05%)
Jul 20, 2016
0.0091
0.0095
0.0077
0.0095
837,251
+0.00(+5.56%)
Jul 19, 2016
0.0100
0.0103
0.0090
0.0090
231,909
-0.00(-12.62%)
Jul 18, 2016
0.0085
0.0110
0.0085
0.0103
1,002,932
+0.00(+22.62%)
Jul 15, 2016
0.0084
0.0085
0.0084
0.0084
268,366
+0.00(+2.44%)
Jul 14, 2016
0.0080
0.0082
0.0080
0.0082
48,150
+0.00(+9.33%)
Jul 13, 2016
0.0095
0.0095
0.0075
0.0075
134,013
-0.00(-11.76%)
Jul 12, 2016
0.0099
0.0099
0.0085
0.0085
133,550
-0.00(-14.14%)
Jul 11, 2016
0.0088
0.0099
0.0088
0.0099
83,406
-0.00(-1.00%)
Jul 08, 2016
0.0100
0.0085
0.0100
229,713
+0.00(+7.53%)
Jul 07, 2016
0.0087
0.0093
0.0071
0.0093
480,413
-0.00(-6.06%)
Jul 05, 2016
0.0088
0.0100
0.0084
0.0099
960,600
+0.00(+17.86%)
Jul 01, 2016
0.0084
0.0084
0.0084
0
+0.00(+6.33%)
Jun 30, 2016
0.0078
0.0088
0.0078
0.0079
494,534
-0.00(-3.66%)
Jun 29, 2016
0.0081
0.0082
0.0069
0.0082
681,516
-0.00(-8.89%)
Jun 28, 2016
0.0097
0.0101
0.0090
0.0090
102,685
-0.00(-10.00%)
Jun 27, 2016
0.0096
0.0101
0.0096
0.0100
73,796
-0.00(-13.04%)
Jun 24, 2016
0.0116
0.0117
0.0086
0.0115
324,718
-0.00(-0.86%)
Jun 23, 2016
0.0105
0.0120
0.0100
0.0116
342,517
+0.00(+10.48%)
Jun 22, 2016
0.0125
0.0125
0.0095
0.0105
973,438
-0.00(-16.00%)
Jun 21, 2016
0.0152
0.0155
0.0125
0.0125
93,459
-0.00(-20.13%)
Jun 20, 2016
0.0135
0.0160
0.0135
0.0157
342,515
+0.00(+15.93%)
Jun 17, 2016
0.0109
0.0135
0.0109
0.0135
655,743
+0.00(+23.85%)
Jun 16, 2016
0.0113
0.0120
0.0109
0.0109
43,600
+0.00(+1.87%)
Jun 15, 2016
0.0106
0.0135
0.0106
0.0107
232,018
+0.00(+1.90%)
Jun 14, 2016
0.0095
0.0105
0.0095
0.0105
151,412
+0.00(+10.53%)
Jun 13, 2016
0.0090
0.0095
0.0090
0.0095
892,433
+0.00(+5.56%)
Jun 10, 2016
0.0084
0.0090
0.0084
0.0090
706,553
+0.00(+3.21%)
Jun 09, 2016
0.0086
0.0087
0.0086
0.0087
92,502
-0.00(-3.11%)
Jun 08, 2016
0.0090
0.0090
0.0084
0.0090
19,865
+0.00(+3.45%)
Jun 07, 2016
0.0086
0.0090
0.0083
0.0087
559,750
+0.00(+7.41%)
Jun 06, 2016
0.0084
0.0084
0.0081
0.0081
627,335
-0.00(-3.57%)
Jun 03, 2016
0.0079
0.0084
0.0073
0.0084
443,938
+0.00(+5.00%)
Jun 02, 2016
0.0076
0.0081
0.0067
0.0080
1,006,117
+0.00(+5.26%)
Jun 01, 2016
0.0084
0.0085
0.0076
0.0076
289,234
-0.00(-10.69%)
May 31, 2016
0.0100
0.0100
0.0083
0.0085
763,644
-0.00(-3.51%)
May 27, 2016
0.0088
0.0088
0.0088
0
-0.00(-21.25%)
May 26, 2016
0.0102
0.0120
0.0102
0.0112
648,315
+0.00(+9.80%)
May 25, 2016
0.0097
0.0102
0.0094
0.0102
237,975
+0.00(+25.93%)
May 24, 2016
0.0095
0.0095
0.0081
0.0081
134,000
+0.00(+8.00%)
May 23, 2016
0.0075
0.0095
0.0075
0.0075
433,931
+0.00(+0.00%)
May 20, 2016
0.0090
0.0095
0.0075
0.0075
249,505
+0.00(+5.63%)
May 19, 2016
0.0115
0.0117
0.0070
0.0071
567,307
-0.01(-44.09%)
May 18, 2016
0.0140
0.0140
0.0127
0.0127
43,100
+0.00(+0.00%)
May 17, 2016
0.0131
0.0149
0.0127
0.0127
508,936
-0.00(-2.31%)
May 16, 2016
0.0140
0.0149
0.0129
0.0130
536,716
-0.00(-7.14%)
May 13, 2016
0.0135
0.0149
0.0109
0.0140
86,800
-0.00(-6.67%)
May 12, 2016
0.0150
0.0156
0.0150
0.0150
240,300
-0.00(-11.76%)
May 11, 2016
0.0170
0.0170
0.0170
0.0170
597,228
-0.00(-5.56%)
May 10, 2016
0.0185
0.0199
0.0174
0.0180
409,111
+0.00(+2.27%)
May 09, 2016
0.0181
0.0190
0.0170
0.0176
284,500
-0.00(-7.37%)
May 06, 2016
0.0206
0.0230
0.0190
0.0190
985,779
+0.00(+0.00%)
May 05, 2016
0.0182
0.0201
0.0181
0.0190
222,435
+0.00(+16.56%)
May 04, 2016
0.0163
0.0163
0.0163
0.0163
78,867
+0.00(+0.62%)
May 03, 2016
0.0164
0.0164
0.0162
0.0162
76,250
+0.00(+1.25%)
May 02, 2016
0.0160
0.0160
0.0160
0.0160
1,250
+0.00(+2.56%)
Apr 29, 2016
0.0191
0.0191
0.0156
0.0156
227,223
+0.00(+1.30%)
Apr 28, 2016
0.0151
0.0154
0.0151
0.0154
9,590
+0.00(+2.67%)
Apr 27, 2016
0.0165
0.0210
0.0146
0.0150
390,432
+0.00(+3.45%)
Apr 26, 2016
0.0145
0.0145
0.0145
0.0145
14,500
+0.00(+7.41%)
Apr 25, 2016
0.0135
0.0136
0.0135
0.0135
4,225
-0.00(-20.12%)
Apr 22, 2016
0.0169
0.0169
0.0169
0.0169
1,021
+0.00(+0.00%)
Apr 21, 2016
0.0169
0.0169
0.0169
0.0169
6,300
+0.00(+16.55%)
Apr 20, 2016
0.0145
0.0145
0.0145
0.0145
3,575
+0.00(+0.00%)
Apr 19, 2016
0.0146
0.0151
0.0145
0.0145
199,150
+0.00(+7.41%)
Apr 18, 2016
0.0180
0.0180
0.0135
0.0135
610,850
-0.00(-20.59%)
Apr 15, 2016
0.0170
0.0170
0.0170
0.0170
262
+0.00(+5.59%)
Apr 14, 2016
0.0158
0.0161
0.0158
0.0161
700
-0.00(-5.29%)
Apr 13, 2016
0.0200
0.0233
0.0170
0.0170
253,107
-0.00(-17.07%)
Apr 12, 2016
0.0158
0.0210
0.0158
0.0205
378,752
+0.00(+25.77%)
Apr 11, 2016
0.0170
0.0170
0.0157
0.0163
242,810
-0.00(-1.21%)
Apr 08, 2016
0.0177
0.0177
0.0161
0.0165
125,213
-0.00(-9.34%)
Apr 06, 2016
0.0182
0.0182
0.0182
0
+0.00(+1.11%)
Apr 05, 2016
0.0165
0.0180
0.0165
0.0180
203,575
+0.00(+0.00%)
Apr 04, 2016
0.0180
0.0180
0.0160
0.0180
122,892
+0.00(+0.00%)
Apr 01, 2016
0.0190
0.0190
0.0165
0.0180
62,300
-0.00(-5.26%)
Mar 31, 2016
0.0176
0.0190
0.0158
0.0190
83,820
+0.00(+0.00%)
Mar 30, 2016
0.0186
0.0190
0.0175
0.0190
973,041
+0.00(+1.60%)
Mar 29, 2016
0.0200
0.0204
0.0187
0.0187
143,453
+0.00(+0.54%)
Mar 28, 2016
0.0201
0.0210
0.0185
0.0186
804,544
-0.00(-7.00%)
Mar 24, 2016
0.0200
0.0200
0.0200
0
+0.00(+2.56%)
Mar 23, 2016
0.0200
0.0200
0.0195
0.0195
83,283
-0.00(-2.50%)
Mar 22, 2016
0.0200
0.0218
0.0200
0.0200
469,169
-0.00(-8.68%)
Mar 21, 2016
0.0199
0.0220
0.0189
0.0219
155,268
+0.01(+36.87%)
Mar 18, 2016
0.0195
0.0210
0.0160
0.0160
505,780
-0.00(-17.95%)
Mar 17, 2016
0.0178
0.0200
0.0150
0.0195
524,882
+0.00(+8.33%)
Mar 16, 2016
0.0200
0.0200
0.0132
0.0180
932,566
-0.00(-14.29%)
Mar 15, 2016
0.0199
0.0212
0.0199
0.0210
391,279
+0.00(+5.53%)
Mar 14, 2016
0.0188
0.0199
0.0180
0.0199
149,500
+0.00(+5.29%)
Mar 11, 2016
0.0190
0.0190
0.0105
0.0189
1,725,375
-0.00(-5.03%)
Mar 10, 2016
0.0199
0.0200
0.0185
0.0199
434,857
+0.00(+10.56%)
Mar 09, 2016
0.0206
0.0207
0.0180
0.0180
54,000
-0.00(-9.55%)
Mar 08, 2016
0.0190
0.0208
0.0180
0.0199
637,995
-0.00(-0.50%)
Mar 07, 2016
0.0214
0.0214
0.0190
0.0200
664,225
+0.00(+0.00%)
Mar 04, 2016
0.0225
0.0233
0.0201
0.0200
720,250
-0.00(-0.50%)
Mar 03, 2016
0.0201
0.0201
0.0201
0.0201
60,008
-0.00(-10.67%)
Mar 02, 2016
0.0211
0.0225
0.0201
0.0225
545,960
+0.00(+0.00%)
Mar 01, 2016
0.0250
0.0250
0.0200
0.0225
591,537
-0.00(-6.25%)
Feb 29, 2016
0.0240
0.0255
0.0240
0.0240
29,518
-0.00(-7.69%)
Feb 26, 2016
0.0241
0.0260
0.0241
0.0260
50,250
+0.00(+3.17%)
Feb 25, 2016
0.0280
0.0290
0.0235
0.0252
2,256,346
-0.00(-8.36%)
Feb 24, 2016
0.0295
0.0295
0.0215
0.0275
519,300
-0.00(-4.84%)
Feb 23, 2016
0.0260
0.0299
0.0225
0.0289
697,746
-0.00(-3.67%)
Feb 22, 2016
0.0350
0.0350
0.0261
0.0300
210,504
-0.01(-14.29%)
Feb 19, 2016
0.0372
0.0372
0.0305
0.0350
653,984
-0.00(-5.91%)
Feb 18, 2016
0.0400
0.0400
0.0340
0.0372
675,418
-0.01(-17.15%)
Feb 17, 2016
0.0460
0.0500
0.0390
0.0449
809,295
+0.00(+6.90%)
Feb 16, 2016
0.0425
0.0595
0.0420
0.0420
255,138
-0.01(-23.64%)
Feb 12, 2016
0.0550
0.0550
0.0550
0
+0.01(+34.15%)
Feb 11, 2016
0.0250
0.0450
0.0250
0.0410
2,449,157
+0.01(+51.85%)
Feb 10, 2016
0.0250
0.0279
0.0200
0.0270
330,025
-0.00(-3.57%)
Feb 09, 2016
0.0220
0.0290
0.0220
0.0280
201,048
-0.00(-1.41%)
Feb 08, 2016
0.0230
0.0320
0.0190
0.0284
1,459,851
+0.01(+42.00%)
Feb 05, 2016
0.0220
0.0230
0.0181
0.0200
277,884
-0.00(-14.89%)
Feb 04, 2016
0.0268
0.0268
0.0220
0.0235
299,117
-0.00(-11.99%)
Feb 03, 2016
0.0270
0.0270
0.0267
0.0267
48,784
-0.00(-1.11%)
Feb 02, 2016
0.0270
0.0270
0.0250
0.0270
246,531
-0.00(-1.82%)
Feb 01, 2016
0.0280
0.0280
0.0264
0.0275
115,100
-0.00(-0.36%)
Jan 29, 2016
0.0360
0.0360
0.0276
0.0276
106,000
-0.01(-23.33%)
Jan 28, 2016
0.0270
0.0360
0.0265
0.0360
123,080
+0.01(+22.03%)
Jan 27, 2016
0.0300
0.0300
0.0265
0.0295
106,829
-0.00(-4.84%)
Jan 26, 2016
0.0299
0.0320
0.0299
0.0310
207,663
+0.00(+10.71%)
Jan 25, 2016
0.0261
0.0280
0.0231
0.0280
651,798
-0.00(-1.75%)
Jan 22, 2016
0.0290
0.0299
0.0261
0.0285
194,714
+0.00(+3.26%)
Jan 21, 2016
0.0300
0.0310
0.0275
0.0276
478,396
-0.00(-10.97%)
Jan 20, 2016
0.0300
0.0320
0.0270
0.0310
470,219
+0.00(+3.33%)
Jan 19, 2016
0.0285
0.0300
0.0250
0.0300
354,096
+0.00(+20.00%)
Jan 15, 2016
0.0250
0.0250
0.0250
0
+0.00(+6.84%)
Jan 14, 2016
0.0230
0.0240
0.0220
0.0234
717,425
-0.00(-14.91%)
Jan 13, 2016
0.0250
0.0275
0.0230
0.0275
129,666
+0.00(+10.00%)
Jan 12, 2016
0.0350
0.0350
0.0220
0.0250
1,390,295
-0.01(-19.35%)
Jan 11, 2016
0.0340
0.0350
0.0300
0.0310
870,113
-0.00(-6.34%)
Jan 08, 2016
0.0420
0.0430
0.0331
0.0331
886,200
-0.01(-19.27%)
Jan 07, 2016
0.0450
0.0465
0.0375
0.0410
425,954
-0.00(-8.89%)
Jan 06, 2016
0.0499
0.0510
0.0450
0.0450
199,805
-0.00(-9.82%)
Jan 05, 2016
0.0451
0.0504
0.0450
0.0499
410,393
-0.00(-0.20%)
Jan 04, 2016
0.0550
0.0645
0.0500
0.0500
397,018
-0.01(-9.91%)
Dec 31, 2015
0.0555
0.0555
0.0555
0
+0.00(+0.91%)
Dec 30, 2015
0.0527
0.0550
0.0470
0.0550
287,575
+0.00(+4.36%)
Dec 29, 2015
0.0527
0.0527
0.0465
0.0527
114,398
+0.00(+0.00%)
Dec 28, 2015
0.0500
0.0549
0.0465
0.0527
277,458
+0.00(+5.40%)
Dec 24, 2015
0.0500
0.0500
0.0500
0
-0.00(-8.93%)
Dec 23, 2015
0.0500
0.0549
0.0465
0.0549
391,480
+0.00(+4.57%)
Dec 22, 2015
0.0500
0.0600
0.0500
0.0525
469,636
-0.01(-11.02%)
Dec 21, 2015
0.0661
0.0799
0.0550
0.0590
353,410
-0.01(-10.61%)
Dec 18, 2015
0.0830
0.0830
0.0650
0.0660
295,388
-0.02(-21.43%)
Dec 17, 2015
0.0840
0.0840
0.0840
0.0840
100,155
+0.00(+0.00%)
Dec 16, 2015
0.0850
0.1050
0.0840
0.0840
1,064,665
+0.00(+0.48%)
Dec 15, 2015
0.0790
0.1050
0.0790
0.0836
770,805
-0.00(-1.53%)
Dec 14, 2015
0.0910
0.1000
0.0800
0.0849
351,358
-0.01(-10.63%)
Dec 11, 2015
0.1100
0.1100
0.0950
0.0950
309,135
-0.02(-14.41%)
Dec 10, 2015
0.1100
0.1179
0.1060
0.1110
359,702
+0.00(+0.91%)
Dec 09, 2015
0.1180
0.1180
0.1090
0.1100
733,786
-0.00(-0.90%)
Dec 08, 2015
0.0800
0.1190
0.0710
0.1110
2,533,637
+0.03(+40.51%)
Dec 07, 2015
0.0779
0.0880
0.0655
0.0790
598,891
+0.00(+5.33%)
Dec 04, 2015
0.0700
0.0780
0.0605
0.0750
260,533
-0.01(-15.73%)
Dec 03, 2015
0.0650
0.0890
0.0650
0.0890
230,161
+0.02(+36.92%)
Dec 02, 2015
0.0700
0.0790
0.0600
0.0650
39,065
-0.01(-7.41%)
Dec 01, 2015
0.0720
0.0720
0.0700
0.0702
119,500
-0.01(-7.63%)
Nov 30, 2015
0.0760
0.0760
0.0760
0.0760
49,063
-0.02(-19.15%)
Nov 27, 2015
0.0701
0.0950
0.0700
0.0940
390,719
+0.02(+27.89%)
Nov 25, 2015
0.0735
0.0735
0.0735
0
-0.01(-8.01%)
Nov 24, 2015
0.0900
0.0900
0.0700
0.0799
97,819
-0.01(-11.22%)
Nov 23, 2015
0.0756
0.0950
0.0756
0.0900
99,795
-0.01(-10.00%)
Nov 20, 2015
0.0800
0.1000
0.0710
0.1000
89,739
+0.02(+25.00%)
Nov 19, 2015
0.0701
0.0800
0.0701
0.0800
28,781
+0.01(+14.12%)
Nov 18, 2015
0.0800
0.0895
0.0701
0.0701
25,855
-0.02(-22.11%)
Nov 17, 2015
0.0800
0.0935
0.0800
0.0900
160,830
+0.01(+15.02%)
Nov 16, 2015
0.0840
0.0840
0.0700
0.0783
67,675
-0.01(-7.94%)
Nov 13, 2015
0.0800
0.0850
0.0755
0.0850
320,007
-0.00(-4.49%)
Nov 12, 2015
0.0935
0.0935
0.0800
0.0890
87,110
-0.00(-4.81%)
Nov 11, 2015
0.0720
0.0935
0.0720
0.0935
108,971
+0.01(+16.87%)
Nov 10, 2015
0.0950
0.0950
0.0800
0.0800
43,300
-0.01(-15.79%)
Nov 09, 2015
0.0900
0.0950
0.0800
0.0950
126,555
+0.01(+18.75%)
Nov 06, 2015
0.0800
0.0800
0.0800
0.0800
453
-0.01(-11.11%)
Nov 05, 2015
0.1000
0.1000
0.0800
0.0900
141,279
+0.00(+0.00%)
Nov 04, 2015
0.0950
0.0950
0.0850
0.0900
144,179
-0.01(-5.26%)
Nov 03, 2015
0.0900
0.0950
0.0900
0.0950
38,722
+0.01(+5.56%)
Nov 02, 2015
0.0901
0.1000
0.0900
0.0900
20,539
-0.01(-10.00%)
Oct 30, 2015
0.0950
0.1000
0.0900
0.1000
59,324
+0.01(+16.96%)
Oct 29, 2015
0.1000
0.1000
0.0855
0.0855
23,142
-0.02(-21.23%)
Oct 28, 2015
0.1100
0.1100
0.1000
0.1085
39,546
-0.00(-1.32%)
Oct 27, 2015
0.1050
0.1100
0.0900
0.1100
50,800
+0.01(+15.79%)
Oct 26, 2015
0.1000
0.1000
0.0855
0.0950
122,797
-0.00(-3.36%)
Oct 23, 2015
0.0910
0.1100
0.0830
0.0983
234,515
-0.01(-10.64%)
Oct 22, 2015
0.1000
0.1100
0.1000
0.1100
250,639
+0.01(+15.79%)
Oct 21, 2015
0.1000
0.1000
0.0800
0.0950
128,698
-0.01(-5.00%)
Oct 20, 2015
0.0790
0.1000
0.0700
0.1000
222,783
+0.01(+5.26%)
Oct 19, 2015
0.0950
0.0950
0.0800
0.0950
66,499
+0.00(+1.60%)
Oct 16, 2015
0.0900
0.0935
0.0900
0.0935
51,070
+0.00(+3.89%)
Oct 15, 2015
0.0825
0.0900
0.0825
0.0900
65,664
-0.01(-10.00%)
Oct 14, 2015
0.0700
0.1000
0.0700
0.1000
159,311
+0.02(+32.45%)
Oct 13, 2015
0.0675
0.1050
0.0675
0.0755
167,555
-0.02(-24.50%)
Oct 12, 2015
0.0900
0.1000
0.0750
0.1000
91,325
-0.00(-3.38%)
Oct 09, 2015
0.0875
0.1035
0.0875
0.1035
62,310
-0.00(-1.43%)
Oct 08, 2015
0.1000
0.1050
0.1000
0.1050
20,050
+0.00(+5.00%)
Oct 07, 2015
0.1100
0.1100
0.0975
0.1000
98,181
-0.01(-8.26%)
Oct 06, 2015
0.1400
0.0950
0.1090
22,808
-0.01(-9.17%)
Oct 05, 2015
0.1100
0.1200
0.0900
0.1200
120,643
+0.00(+0.00%)
Oct 02, 2015
0.1100
0.1200
0.0880
0.1200
56,520
+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.