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
Cannabix Technologies Inc
(OP:
BLOZF
)
0.5240
-0.0795 (-13.17%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 17, 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 (%)
Nov 30, 2017
1.075
1.236
1.050
1.192
489,690
+0.10(+9.32%)
Nov 29, 2017
1.120
1.210
1.060
1.090
213,116
-0.05(-4.39%)
Nov 28, 2017
1.186
1.240
1.126
1.140
297,812
-0.06(-5.00%)
Nov 27, 2017
1.270
1.270
1.141
1.200
509,124
-0.05(-4.00%)
Nov 24, 2017
1.240
1.250
1.210
1.250
116,077
-0.03(-2.04%)
Nov 22, 2017
1.330
1.351
1.222
1.276
342,499
-0.00(-0.31%)
Nov 21, 2017
1.410
1.452
1.180
1.280
709,007
-0.05(-3.74%)
Nov 20, 2017
1.130
1.330
1.090
1.330
811,529
+0.26(+24.27%)
Nov 17, 2017
1.040
1.090
0.9500
1.070
982,797
-0.01(-1.32%)
Nov 16, 2017
1.540
1.560
1.050
1.084
2,598,980
-0.40(-26.73%)
Nov 15, 2017
1.460
1.903
1.310
1.480
4,017,647
+0.21(+16.54%)
Nov 14, 2017
0.8910
1.300
0.8220
1.270
2,336,606
+0.50(+64.94%)
Nov 13, 2017
0.6800
0.7750
0.6700
0.7700
786,203
+0.10(+14.75%)
Nov 10, 2017
0.6200
0.6729
0.6200
0.6710
280,650
+0.05(+8.35%)
Nov 09, 2017
0.6800
0.6950
0.5900
0.6193
480,878
-0.05(-7.88%)
Nov 08, 2017
0.6490
0.7334
0.6232
0.6723
894,256
+0.04(+6.71%)
Nov 07, 2017
0.4790
0.6400
0.4725
0.6300
1,156,102
+0.17(+36.96%)
Nov 06, 2017
0.4650
0.4736
0.4500
0.4600
118,226
-0.01(-1.33%)
Nov 03, 2017
0.4500
0.4750
0.4500
0.4662
44,468
+0.01(+3.16%)
Nov 02, 2017
0.4500
0.4650
0.4500
0.4519
30,262
-0.00(-0.59%)
Nov 01, 2017
0.4689
0.4701
0.4500
0.4546
49,184
-0.02(-3.28%)
Oct 31, 2017
0.4540
0.4700
0.4540
0.4700
28,390
+0.01(+2.80%)
Oct 30, 2017
0.4550
0.4750
0.4550
0.4572
11,879
-0.01(-3.05%)
Oct 27, 2017
0.4500
0.4716
0.4500
0.4716
53,127
+0.01(+1.60%)
Oct 26, 2017
0.4722
0.4750
0.4500
0.4642
26,628
-0.01(-1.24%)
Oct 25, 2017
0.4733
0.4760
0.4569
0.4700
17,536
+0.00(+1.08%)
Oct 24, 2017
0.4590
0.4800
0.4590
0.4650
26,823
-0.01(-3.12%)
Oct 23, 2017
0.4800
0.4800
0.4610
0.4800
41,683
+0.00(+0.00%)
Oct 20, 2017
0.4740
0.4820
0.4630
0.4800
39,695
+0.01(+2.13%)
Oct 19, 2017
0.4699
0.4860
0.4500
0.4700
21,105
+0.00(+0.00%)
Oct 18, 2017
0.4650
0.4798
0.4650
0.4700
21,527
+0.01(+2.66%)
Oct 17, 2017
0.4630
0.4834
0.4577
0.4578
59,873
-0.01(-1.99%)
Oct 16, 2017
0.4700
0.4790
0.4580
0.4671
48,070
+0.00(+0.45%)
Oct 13, 2017
0.4624
0.4827
0.4600
0.4650
19,381
+0.00(+0.85%)
Oct 12, 2017
0.4500
0.4854
0.4500
0.4611
57,404
-0.02(-3.19%)
Oct 11, 2017
0.4762
0.4848
0.4599
0.4763
62,226
-0.01(-1.53%)
Oct 10, 2017
0.4900
0.4900
0.4600
0.4837
59,248
-0.01(-1.27%)
Oct 09, 2017
0.4900
0.4900
0.4600
0.4899
23,546
+0.01(+1.32%)
Oct 06, 2017
0.4630
0.4835
0.4600
0.4835
100,204
+0.02(+3.73%)
Oct 05, 2017
0.4630
0.4903
0.4630
0.4661
42,739
-0.02(-3.64%)
Oct 04, 2017
0.4645
0.4858
0.4600
0.4837
33,138
+0.01(+2.81%)
Oct 03, 2017
0.4740
0.4850
0.4600
0.4705
55,549
-0.00(-0.11%)
Oct 02, 2017
0.4760
0.4849
0.4670
0.4710
26,920
-0.00(-0.84%)
Sep 29, 2017
0.4750
0.4850
0.4673
0.4750
93,032
-0.01(-2.06%)
Sep 28, 2017
0.4900
0.4900
0.4750
0.4850
9,096
+0.01(+1.04%)
Sep 27, 2017
0.4980
0.4980
0.4781
0.4800
68,675
-0.07(-13.40%)
Sep 26, 2017
0.5000
0.5563
0.4740
0.5543
27,491
+0.07(+14.29%)
Sep 25, 2017
0.4930
0.5003
0.4800
0.4850
71,930
-0.01(-1.42%)
Sep 22, 2017
0.4925
0.4986
0.4700
0.4920
43,241
+0.01(+2.07%)
Sep 21, 2017
0.5071
0.5071
0.4735
0.4820
25,681
-0.02(-3.62%)
Sep 20, 2017
0.5000
0.5050
0.4760
0.5001
27,504
-0.01(-1.56%)
Sep 19, 2017
0.5183
0.5183
0.4749
0.5080
73,945
-0.00(-0.39%)
Sep 18, 2017
0.5110
0.5110
0.4718
0.5100
89,472
+0.04(+7.37%)
Sep 15, 2017
0.4800
0.4900
0.4730
0.4750
22,694
-0.01(-1.90%)
Sep 14, 2017
0.4540
0.4890
0.4540
0.4842
43,150
+0.00(+0.73%)
Sep 13, 2017
0.4750
0.4900
0.4700
0.4807
64,012
-0.00(-0.89%)
Sep 12, 2017
0.4662
0.4850
0.4662
0.4850
30,114
+0.02(+4.30%)
Sep 11, 2017
0.4810
0.4832
0.4600
0.4650
68,989
-0.01(-2.66%)
Sep 08, 2017
0.4867
0.4900
0.4610
0.4777
34,545
-0.00(-0.58%)
Sep 07, 2017
0.4700
0.4866
0.4700
0.4805
23,743
+0.00(+0.33%)
Sep 06, 2017
0.4750
0.4800
0.4620
0.4789
12,675
+0.01(+2.92%)
Sep 05, 2017
0.4650
0.4747
0.4550
0.4653
25,184
-0.00(-1.00%)
Sep 01, 2017
0.4850
0.4850
0.4545
0.4700
28,563
+0.00(+1.08%)
Aug 31, 2017
0.4850
0.4850
0.4500
0.4650
35,902
+0.01(+2.20%)
Aug 30, 2017
0.4800
0.4900
0.4500
0.4550
49,053
-0.03(-5.64%)
Aug 29, 2017
0.4750
0.4841
0.4600
0.4822
54,319
+0.01(+2.60%)
Aug 28, 2017
0.4800
0.4800
0.4510
0.4700
38,793
+0.01(+1.73%)
Aug 25, 2017
0.4700
0.4710
0.4500
0.4620
37,173
-0.01(-2.45%)
Aug 24, 2017
0.4750
0.4840
0.4518
0.4736
20,307
+0.01(+1.61%)
Aug 23, 2017
0.4620
0.4820
0.4565
0.4661
20,845
-0.02(-3.26%)
Aug 22, 2017
0.5000
0.5000
0.4659
0.4818
26,955
-0.00(-0.77%)
Aug 21, 2017
0.4700
0.5000
0.4650
0.4855
29,535
+0.01(+2.67%)
Aug 18, 2017
0.4880
0.5000
0.4670
0.4729
36,950
-0.02(-3.86%)
Aug 17, 2017
0.4908
0.5000
0.4630
0.4919
188,127
+0.01(+1.42%)
Aug 16, 2017
0.4576
0.4900
0.4490
0.4850
110,781
+0.03(+7.28%)
Aug 15, 2017
0.4240
0.4521
0.4240
0.4521
48,745
+0.02(+5.14%)
Aug 14, 2017
0.4110
0.4400
0.4110
0.4300
60,537
+0.01(+2.38%)
Aug 11, 2017
0.4200
0.4302
0.4200
0.4200
81,459
-0.01(-2.44%)
Aug 10, 2017
0.4400
0.4463
0.4200
0.4305
56,932
-0.01(-2.16%)
Aug 09, 2017
0.4550
0.4600
0.4300
0.4400
56,931
-0.01(-2.22%)
Aug 08, 2017
0.4500
0.4772
0.4500
0.4500
78,501
-0.02(-4.26%)
Aug 07, 2017
0.4600
0.4800
0.4600
0.4700
48,693
-0.01(-2.08%)
Aug 04, 2017
0.4870
0.4950
0.4621
0.4800
73,996
+0.00(+0.00%)
Aug 03, 2017
0.4885
0.5000
0.4724
0.4800
103,292
-0.01(-2.04%)
Aug 02, 2017
0.4700
0.5000
0.4700
0.4900
83,146
+0.01(+1.26%)
Aug 01, 2017
0.4901
0.5022
0.4800
0.4839
150,531
-0.00(-0.04%)
Jul 31, 2017
0.4600
0.4937
0.4375
0.4841
270,673
+0.05(+10.45%)
Jul 28, 2017
0.4340
0.4500
0.4200
0.4383
41,833
+0.01(+1.46%)
Jul 27, 2017
0.4335
0.4600
0.4017
0.4320
204,715
-0.01(-2.99%)
Jul 26, 2017
0.4500
0.4700
0.4400
0.4453
110,350
-0.02(-3.43%)
Jul 25, 2017
0.4700
0.4700
0.4500
0.4611
72,743
+0.00(+0.24%)
Jul 24, 2017
0.4670
0.4750
0.4592
0.4600
35,311
-0.01(-1.41%)
Jul 21, 2017
0.4800
0.4800
0.4600
0.4666
36,301
-0.01(-1.31%)
Jul 20, 2017
0.4640
0.4815
0.4600
0.4728
27,661
+0.01(+1.46%)
Jul 19, 2017
0.4700
0.4800
0.4600
0.4660
56,599
-0.01(-1.27%)
Jul 18, 2017
0.4715
0.4811
0.4627
0.4720
84,550
+0.01(+2.39%)
Jul 17, 2017
0.4939
0.4950
0.4610
0.4610
72,382
-0.01(-1.91%)
Jul 14, 2017
0.4800
0.4950
0.4700
0.4700
32,452
+0.00(+0.00%)
Jul 13, 2017
0.4855
0.4887
0.4650
0.4700
11,935
-0.01(-1.32%)
Jul 12, 2017
0.4800
0.4944
0.4670
0.4763
131,980
-0.00(-0.77%)
Jul 11, 2017
0.4831
0.4841
0.4700
0.4800
17,009
+0.00(+0.00%)
Jul 10, 2017
0.4900
0.4944
0.4680
0.4800
65,164
-0.00(-0.89%)
Jul 07, 2017
0.4735
0.4850
0.4630
0.4843
50,379
+0.01(+1.11%)
Jul 06, 2017
0.4910
0.4910
0.4650
0.4790
58,400
+0.01(+3.01%)
Jul 05, 2017
0.4636
0.4819
0.4600
0.4650
66,121
+0.00(+0.30%)
Jul 03, 2017
0.4800
0.4800
0.4636
0.4636
56,609
-0.02(-3.42%)
Jun 30, 2017
0.4800
0.4827
0.4700
0.4800
48,086
+0.01(+2.13%)
Jun 29, 2017
0.4790
0.4815
0.4675
0.4700
30,204
-0.01(-2.08%)
Jun 28, 2017
0.4796
0.5014
0.4575
0.4800
104,951
-0.00(-0.64%)
Jun 27, 2017
0.4550
0.4831
0.4550
0.4831
48,384
+0.00(+0.65%)
Jun 26, 2017
0.4800
0.4890
0.4550
0.4800
113,138
+0.00(+0.00%)
Jun 23, 2017
0.4600
0.4800
0.4600
0.4800
282,619
+0.01(+2.13%)
Jun 22, 2017
0.4701
0.4890
0.4600
0.4700
74,694
+0.00(+0.00%)
Jun 21, 2017
0.4850
0.5000
0.4650
0.4700
104,074
-0.03(-5.05%)
Jun 20, 2017
0.5090
0.5100
0.4929
0.4950
33,310
-0.01(-1.37%)
Jun 19, 2017
0.4767
0.5100
0.4600
0.5019
83,894
+0.03(+6.33%)
Jun 16, 2017
0.4859
0.4970
0.4700
0.4720
44,623
-0.02(-3.28%)
Jun 15, 2017
0.5089
0.5100
0.4750
0.4880
36,477
-0.02(-4.31%)
Jun 14, 2017
0.4945
0.5100
0.4898
0.5100
37,334
+0.01(+1.59%)
Jun 13, 2017
0.4905
0.5070
0.4800
0.5020
45,566
+0.02(+5.02%)
Jun 12, 2017
0.4850
0.5000
0.4750
0.4780
52,376
-0.02(-3.63%)
Jun 09, 2017
0.5080
0.5200
0.4780
0.4960
162,234
-0.01(-1.78%)
Jun 08, 2017
0.5200
0.5200
0.4780
0.5050
92,472
+0.02(+3.06%)
Jun 07, 2017
0.4985
0.5110
0.4900
0.4900
40,707
-0.01(-2.00%)
Jun 06, 2017
0.5200
0.5250
0.4850
0.5000
89,461
-0.01(-2.36%)
Jun 05, 2017
0.5200
0.5325
0.5060
0.5121
80,732
-0.01(-1.88%)
Jun 02, 2017
0.5300
0.5300
0.5100
0.5219
31,176
-0.00(-0.51%)
Jun 01, 2017
0.5010
0.5368
0.5010
0.5246
109,011
+0.01(+2.14%)
May 31, 2017
0.5300
0.5500
0.5000
0.5136
74,826
-0.02(-3.09%)
May 30, 2017
0.5300
0.5450
0.5150
0.5300
135,682
+0.01(+1.03%)
May 26, 2017
0.5250
0.5339
0.5000
0.5246
57,005
+0.01(+1.86%)
May 25, 2017
0.5100
0.5247
0.4995
0.5150
111,826
+0.00(+0.59%)
May 24, 2017
0.5140
0.5446
0.4900
0.5120
292,619
-0.01(-1.54%)
May 23, 2017
0.5400
0.5437
0.5150
0.5200
71,596
-0.02(-3.70%)
May 22, 2017
0.5462
0.5462
0.5200
0.5400
72,870
+0.00(+0.00%)
May 19, 2017
0.5454
0.5500
0.5120
0.5400
33,755
+0.01(+1.45%)
May 18, 2017
0.5680
0.5680
0.5301
0.5323
45,004
-0.01(-1.43%)
May 17, 2017
0.5410
0.5800
0.5236
0.5400
167,861
-0.00(-0.18%)
May 16, 2017
0.5030
0.5625
0.5000
0.5410
257,193
+0.03(+6.08%)
May 15, 2017
0.5370
0.5370
0.5000
0.5100
67,789
+0.00(+0.67%)
May 12, 2017
0.4831
0.5221
0.4800
0.5066
105,093
-0.01(-1.63%)
May 11, 2017
0.5095
0.5150
0.4990
0.5150
75,775
+0.01(+2.18%)
May 10, 2017
0.5100
0.5289
0.4991
0.5040
112,900
-0.01(-1.56%)
May 09, 2017
0.5100
0.5219
0.4990
0.5120
102,519
+0.00(+0.47%)
May 08, 2017
0.5070
0.5310
0.4919
0.5096
139,011
-0.00(-0.86%)
May 05, 2017
0.5172
0.5378
0.5050
0.5140
99,597
-0.01(-1.15%)
May 04, 2017
0.5450
0.5470
0.5100
0.5200
77,324
-0.02(-2.88%)
May 03, 2017
0.5430
0.5499
0.5200
0.5354
101,470
-0.01(-1.40%)
May 02, 2017
0.5380
0.5600
0.5338
0.5430
111,382
-0.01(-2.59%)
May 01, 2017
0.5370
0.5700
0.5300
0.5575
142,850
+0.02(+3.23%)
Apr 28, 2017
0.5530
0.5675
0.5300
0.5400
141,730
-0.01(-1.28%)
Apr 27, 2017
0.5800
0.5800
0.5342
0.5470
121,037
-0.03(-5.51%)
Apr 26, 2017
0.5800
0.5900
0.5474
0.5789
224,912
-0.00(-0.53%)
Apr 25, 2017
0.5700
0.5939
0.5700
0.5820
144,932
-0.01(-1.36%)
Apr 24, 2017
0.5830
0.6065
0.5796
0.5900
94,453
-0.01(-0.97%)
Apr 21, 2017
0.6000
0.6170
0.5811
0.5958
158,493
-0.01(-1.36%)
Apr 20, 2017
0.6000
0.6300
0.5910
0.6040
79,967
-0.02(-3.36%)
Apr 19, 2017
0.6100
0.6250
0.5900
0.6250
157,878
+0.03(+4.17%)
Apr 18, 2017
0.6000
0.6250
0.5871
0.6000
89,472
-0.01(-1.82%)
Apr 17, 2017
0.5953
0.6430
0.5772
0.6111
175,151
-0.01(-2.30%)
Apr 13, 2017
0.6390
0.7200
0.6056
0.6255
683,154
-0.01(-1.57%)
Apr 12, 2017
0.6000
0.6382
0.5900
0.6355
313,736
+0.04(+5.92%)
Apr 11, 2017
0.6080
0.6090
0.5900
0.6000
75,052
-0.01(-1.32%)
Apr 10, 2017
0.6100
0.6200
0.5950
0.6080
121,691
-0.00(-0.20%)
Apr 07, 2017
0.6130
0.6190
0.5900
0.6092
141,733
+0.01(+1.37%)
Apr 06, 2017
0.6100
0.6170
0.5960
0.6010
99,949
-0.01(-1.15%)
Apr 05, 2017
0.6000
0.6200
0.6000
0.6080
196,870
+0.01(+1.01%)
Apr 04, 2017
0.5992
0.6160
0.5900
0.6019
144,897
+0.00(+0.32%)
Apr 03, 2017
0.5950
0.6027
0.5700
0.6000
183,149
+0.01(+1.87%)
Mar 31, 2017
0.5561
0.5990
0.5561
0.5890
178,184
+0.01(+2.43%)
Mar 30, 2017
0.5852
0.5852
0.5511
0.5750
110,806
+0.02(+3.16%)
Mar 29, 2017
0.5634
0.5710
0.5400
0.5574
142,865
-0.01(-1.08%)
Mar 28, 2017
0.5970
0.5970
0.5486
0.5635
521,751
+0.01(+2.45%)
Mar 27, 2017
0.5030
0.5950
0.4954
0.5500
800,437
+0.09(+20.09%)
Mar 24, 2017
0.4662
0.4900
0.4500
0.4580
98,569
+0.01(+1.15%)
Mar 23, 2017
0.4700
0.4700
0.4445
0.4528
103,486
-0.01(-1.57%)
Mar 22, 2017
0.4770
0.4969
0.4399
0.4600
122,749
-0.02(-5.00%)
Mar 21, 2017
0.4685
0.5020
0.4600
0.4842
151,090
+0.00(+0.88%)
Mar 20, 2017
0.4620
0.4800
0.4510
0.4800
169,273
+0.02(+3.90%)
Mar 17, 2017
0.4826
0.5148
0.4000
0.4620
1,039,062
-0.04(-7.32%)
Mar 16, 2017
0.5090
0.5170
0.4900
0.4985
235,840
-0.02(-2.99%)
Mar 15, 2017
0.5178
0.5282
0.5000
0.5139
177,835
-0.01(-1.18%)
Mar 14, 2017
0.5200
0.5235
0.4994
0.5200
300,108
+0.00(+0.00%)
Mar 13, 2017
0.5175
0.5260
0.5100
0.5200
78,084
+0.00(+0.00%)
Mar 10, 2017
0.5300
0.5390
0.5100
0.5200
104,829
-0.01(-1.55%)
Mar 09, 2017
0.5240
0.5301
0.5000
0.5282
150,218
-0.00(-0.34%)
Mar 08, 2017
0.5300
0.5609
0.5200
0.5300
223,074
-0.02(-3.64%)
Mar 07, 2017
0.5690
0.5690
0.5467
0.5500
196,417
-0.02(-3.51%)
Mar 06, 2017
0.5800
0.5880
0.5545
0.5700
117,271
-0.01(-1.35%)
Mar 03, 2017
0.5690
0.5880
0.5600
0.5778
131,911
+0.01(+1.08%)
Mar 02, 2017
0.5881
0.5950
0.5700
0.5716
78,891
-0.00(-0.07%)
Mar 01, 2017
0.5600
0.5900
0.5600
0.5720
85,511
-0.02(-3.54%)
Feb 28, 2017
0.5900
0.6100
0.5680
0.5930
215,913
-0.01(-2.15%)
Feb 27, 2017
0.6000
0.6100
0.5901
0.6060
284,971
+0.02(+2.71%)
Feb 24, 2017
0.5900
0.6002
0.5600
0.5900
281,668
-0.01(-1.67%)
Feb 23, 2017
0.6100
0.6105
0.5740
0.6000
152,291
+0.00(+0.00%)
Feb 22, 2017
0.6160
0.6200
0.5877
0.6000
285,749
-0.02(-3.23%)
Feb 21, 2017
0.6125
0.6400
0.6100
0.6200
636,369
+0.02(+3.33%)
Feb 17, 2017
0.6000
0.6000
0.6000
0
+0.03(+5.54%)
Feb 16, 2017
0.5230
0.5799
0.5181
0.5685
440,601
+0.07(+13.88%)
Feb 15, 2017
0.5600
0.5854
0.4700
0.4992
844,761
-0.07(-11.80%)
Feb 14, 2017
0.5900
0.6020
0.5595
0.5660
182,612
-0.02(-3.36%)
Feb 13, 2017
0.6100
0.6110
0.5839
0.5857
106,007
-0.00(-0.05%)
Feb 10, 2017
0.6175
0.6175
0.5860
0.5860
65,138
-0.02(-3.22%)
Feb 09, 2017
0.6049
0.6070
0.5819
0.6055
185,754
+0.01(+2.16%)
Feb 08, 2017
0.6050
0.6060
0.5828
0.5927
193,654
-0.00(-0.64%)
Feb 07, 2017
0.5800
0.6032
0.5800
0.5965
152,851
+0.00(+0.25%)
Feb 06, 2017
0.5897
0.6220
0.5897
0.5950
146,695
-0.02(-2.73%)
Feb 03, 2017
0.6180
0.6200
0.6070
0.6117
108,746
-0.01(-0.86%)
Feb 02, 2017
0.6040
0.6300
0.6040
0.6170
195,499
+0.00(+0.11%)
Feb 01, 2017
0.6080
0.6400
0.6080
0.6163
90,864
-0.01(-2.17%)
Jan 31, 2017
0.6239
0.6328
0.6085
0.6300
200,339
+0.03(+4.13%)
Jan 30, 2017
0.6300
0.6420
0.6050
0.6050
164,827
-0.02(-2.42%)
Jan 27, 2017
0.6220
0.6299
0.6050
0.6200
177,107
+0.00(+0.00%)
Jan 26, 2017
0.6219
0.6320
0.6034
0.6200
246,108
+0.01(+1.14%)
Jan 25, 2017
0.6400
0.6400
0.6070
0.6130
242,086
-0.01(-1.64%)
Jan 24, 2017
0.6020
0.6329
0.6010
0.6232
109,059
+0.02(+3.69%)
Jan 23, 2017
0.6120
0.6200
0.6000
0.6010
383,742
-0.01(-1.80%)
Jan 20, 2017
0.6350
0.6400
0.6000
0.6120
174,907
-0.03(-3.92%)
Jan 19, 2017
0.6200
0.6400
0.6200
0.6370
119,669
+0.01(+1.34%)
Jan 18, 2017
0.6481
0.6610
0.6200
0.6286
250,060
-0.03(-4.61%)
Jan 17, 2017
0.6550
0.6600
0.6227
0.6590
394,594
+0.02(+2.72%)
Jan 13, 2017
0.6415
0.6415
0.6415
0
+0.00(+0.24%)
Jan 12, 2017
0.6265
0.6600
0.6265
0.6400
200,276
+0.01(+1.11%)
Jan 11, 2017
0.6125
0.6400
0.6000
0.6330
247,186
+0.01(+1.57%)
Jan 10, 2017
0.6713
0.6716
0.6152
0.6232
302,436
-0.04(-5.58%)
Jan 09, 2017
0.6910
0.6910
0.6500
0.6600
494,210
-0.01(-1.49%)
Jan 06, 2017
0.7000
0.7000
0.6565
0.6700
275,348
+0.00(+0.00%)
Jan 05, 2017
0.6500
0.6720
0.6484
0.6700
232,206
+0.02(+3.24%)
Jan 04, 2017
0.6177
0.6500
0.6100
0.6490
256,668
+0.04(+6.29%)
Jan 03, 2017
0.6076
0.6229
0.6000
0.6106
234,413
-0.00(-0.41%)
Dec 30, 2016
0.6131
0.6131
0.6131
0
+0.01(+1.36%)
Dec 29, 2016
0.6100
0.6110
0.5827
0.6049
124,298
+0.00(+0.77%)
Dec 28, 2016
0.6100
0.6100
0.5800
0.6003
177,279
-0.01(-1.43%)
Dec 27, 2016
0.6029
0.6090
0.5875
0.6090
100,624
+0.02(+3.57%)
Dec 23, 2016
0.5880
0.5880
0.5880
0
-0.02(-3.29%)
Dec 22, 2016
0.5980
0.6140
0.5900
0.6080
141,406
+0.01(+1.33%)
Dec 21, 2016
0.6020
0.6110
0.5900
0.6000
119,018
+0.01(+1.04%)
Dec 20, 2016
0.6000
0.6390
0.5800
0.5938
184,110
-0.03(-5.55%)
Dec 19, 2016
0.6320
0.6422
0.5800
0.6287
337,258
-0.03(-3.94%)
Dec 16, 2016
0.6620
0.6630
0.6086
0.6545
220,382
-0.02(-2.56%)
Dec 15, 2016
0.7000
0.7124
0.6530
0.6717
326,492
-0.02(-3.52%)
Dec 14, 2016
0.6477
0.7121
0.6477
0.6962
621,027
+0.05(+8.19%)
Dec 13, 2016
0.5997
0.6435
0.5802
0.6435
317,093
+0.04(+7.25%)
Dec 12, 2016
0.5980
0.6080
0.5700
0.6000
206,232
+0.04(+6.19%)
Dec 09, 2016
0.5730
0.5970
0.5600
0.5650
251,001
-0.02(-2.59%)
Dec 08, 2016
0.5910
0.5910
0.5700
0.5800
256,104
+0.01(+2.11%)
Dec 07, 2016
0.5284
0.5710
0.5284
0.5680
151,451
+0.02(+3.84%)
Dec 06, 2016
0.5278
0.5550
0.5278
0.5470
186,209
-0.02(-2.72%)
Dec 05, 2016
0.5780
0.5834
0.5450
0.5623
359,558
-0.01(-2.21%)
Dec 02, 2016
0.5990
0.6000
0.5640
0.5750
146,388
-0.01(-1.05%)
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.