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
Aemetis Inc
(NQ:
AMTX
)
3.450
-0.110 (-3.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2017
1.280
1.330
1.270
1.290
30,758
+0.02(+1.57%)
Mar 30, 2017
1.250
1.277
1.210
1.270
27,261
+0.02(+1.98%)
Mar 29, 2017
1.210
1.250
1.209
1.245
18,952
+0.07(+5.53%)
Mar 28, 2017
1.150
1.310
1.150
1.180
80,127
+0.04(+3.51%)
Mar 27, 2017
1.150
1.170
1.140
1.140
5,667
-0.01(-0.87%)
Mar 24, 2017
1.140
1.150
1.140
1.150
9,911
+0.01(+0.88%)
Mar 23, 2017
1.140
1.140
1.120
1.140
2,505
-0.02(-1.72%)
Mar 22, 2017
1.160
1.160
1.150
1.160
1,762
+0.01(+0.89%)
Mar 21, 2017
1.190
1.190
1.110
1.150
39,533
-0.04(-3.38%)
Mar 20, 2017
1.170
1.210
1.170
1.190
6,664
+0.01(+0.85%)
Mar 17, 2017
1.194
1.200
1.170
1.180
25,839
+0.01(+0.85%)
Mar 16, 2017
1.207
1.207
1.170
1.170
2,349
-0.01(-0.85%)
Mar 15, 2017
1.220
1.220
1.150
1.180
39,453
-0.04(-3.28%)
Mar 14, 2017
1.200
1.230
1.189
1.220
14,066
+0.01(+0.83%)
Mar 13, 2017
1.244
1.244
1.170
1.210
33,717
-0.02(-1.63%)
Mar 10, 2017
1.280
1.280
1.220
1.230
21,026
-0.03(-2.38%)
Mar 09, 2017
1.250
1.260
1.220
1.260
29,378
+0.04(+3.28%)
Mar 08, 2017
1.250
1.270
1.220
1.220
27,993
-0.05(-3.94%)
Mar 07, 2017
1.230
1.400
1.230
1.270
139,881
+0.04(+3.25%)
Mar 06, 2017
1.230
1.230
1.200
1.230
32,398
+0.01(+0.82%)
Mar 03, 2017
1.217
1.236
1.190
1.220
29,698
+0.04(+3.18%)
Mar 02, 2017
1.200
1.250
1.170
1.182
50,295
-0.01(-0.64%)
Mar 01, 2017
1.180
1.221
1.180
1.190
59,490
+0.04(+3.48%)
Feb 28, 2017
1.200
1.200
1.150
1.150
18,792
-0.06(-4.96%)
Feb 27, 2017
1.170
1.210
1.160
1.210
11,979
+0.03(+2.54%)
Feb 24, 2017
1.160
1.210
1.152
1.180
8,650
+0.01(+0.85%)
Feb 23, 2017
1.200
1.200
1.170
1.170
1,763
-0.02(-1.68%)
Feb 22, 2017
1.190
1.220
1.190
1.190
13,950
-0.02(-1.65%)
Feb 21, 2017
1.180
1.210
1.160
1.210
17,476
+0.03(+2.54%)
Feb 17, 2017
1.180
1.180
1.180
0
+0.01(+0.85%)
Feb 16, 2017
1.220
1.220
1.160
1.170
13,930
-0.03(-2.59%)
Feb 15, 2017
1.246
1.246
1.200
1.201
11,395
-0.02(-1.55%)
Feb 14, 2017
1.250
1.258
1.100
1.220
71,812
-0.02(-1.61%)
Feb 13, 2017
1.260
1.287
1.210
1.240
33,046
-0.03(-2.36%)
Feb 10, 2017
1.300
1.300
1.210
1.270
30,392
+0.00(+0.00%)
Feb 09, 2017
1.220
1.280
1.180
1.270
82,696
+0.03(+2.42%)
Feb 08, 2017
1.360
1.370
1.160
1.240
111,452
-0.10(-7.46%)
Feb 07, 2017
1.470
1.570
1.270
1.340
364,724
-0.16(-10.67%)
Feb 06, 2017
1.580
1.620
1.470
1.500
57,550
-0.06(-3.85%)
Feb 03, 2017
1.640
1.680
1.520
1.560
130,935
-0.06(-3.70%)
Feb 02, 2017
1.600
1.670
1.550
1.620
39,340
-0.02(-1.22%)
Feb 01, 2017
1.610
1.740
1.580
1.640
207,699
+0.00(+0.00%)
Jan 31, 2017
1.640
1.640
1.560
1.640
37,362
-0.02(-1.20%)
Jan 30, 2017
1.700
1.700
1.600
1.660
14,915
-0.05(-2.92%)
Jan 27, 2017
1.780
1.780
1.630
1.710
26,324
-0.07(-3.93%)
Jan 26, 2017
1.800
1.830
1.670
1.780
87,153
-0.03(-1.66%)
Jan 25, 2017
1.730
1.810
1.600
1.810
106,327
+0.07(+4.02%)
Jan 24, 2017
1.690
1.800
1.630
1.740
93,085
+0.01(+0.58%)
Jan 23, 2017
1.630
1.730
1.500
1.730
213,105
+0.11(+6.79%)
Jan 20, 2017
1.650
1.710
1.601
1.620
82,999
-0.10(-5.81%)
Jan 19, 2017
1.770
2.500
1.560
1.720
892,414
-0.10(-5.49%)
Jan 18, 2017
1.657
1.820
1.430
1.820
354,995
+0.21(+13.04%)
Jan 17, 2017
1.690
1.690
1.600
1.610
13,882
-0.02(-1.23%)
Jan 13, 2017
1.630
1.630
1.630
0
-0.02(-0.91%)
Jan 12, 2017
1.700
1.700
1.600
1.645
27,254
-0.05(-2.76%)
Jan 11, 2017
1.730
1.730
1.610
1.692
45,466
-0.01(-0.49%)
Jan 10, 2017
1.590
1.800
1.590
1.700
54,170
+0.10(+6.25%)
Jan 09, 2017
1.650
1.780
1.590
1.600
71,662
-0.11(-6.43%)
Jan 06, 2017
1.780
1.802
1.550
1.710
31,907
-0.05(-2.84%)
Jan 05, 2017
1.740
1.830
1.730
1.760
78,457
+0.08(+4.76%)
Jan 04, 2017
1.590
1.750
1.550
1.680
205,993
+0.14(+9.09%)
Jan 03, 2017
1.410
1.590
1.410
1.540
124,060
+0.15(+10.79%)
Dec 30, 2016
1.390
1.390
1.390
0
+0.00(+0.00%)
Dec 29, 2016
1.450
1.450
1.370
1.390
60,648
+0.03(+2.21%)
Dec 28, 2016
1.590
1.590
1.340
1.360
101,311
-0.14(-9.33%)
Dec 27, 2016
1.680
1.680
1.500
1.500
25,406
-0.13(-7.98%)
Dec 23, 2016
1.630
1.630
1.630
0
-0.06(-3.55%)
Dec 22, 2016
1.620
1.900
1.600
1.690
224,180
+0.08(+4.97%)
Dec 21, 2016
1.550
1.690
1.520
1.610
117,824
+0.07(+4.32%)
Dec 20, 2016
1.660
1.720
1.440
1.543
140,804
-0.14(-8.13%)
Dec 19, 2016
1.760
1.766
1.660
1.680
11,980
-0.08(-4.55%)
Dec 16, 2016
1.740
1.810
1.738
1.760
24,015
+0.01(+0.57%)
Dec 15, 2016
1.700
1.750
1.660
1.750
42,766
+0.05(+2.79%)
Dec 14, 2016
1.740
1.750
1.690
1.702
15,164
-0.05(-2.71%)
Dec 13, 2016
1.634
1.750
1.634
1.750
49,305
+0.05(+2.94%)
Dec 12, 2016
1.750
1.750
1.600
1.700
23,791
-0.04(-2.30%)
Dec 09, 2016
1.719
1.910
1.650
1.740
90,137
+0.08(+4.82%)
Dec 08, 2016
1.710
1.800
1.560
1.660
138,894
-0.06(-3.49%)
Dec 07, 2016
1.735
1.760
1.670
1.720
31,164
+0.01(+0.58%)
Dec 06, 2016
1.650
1.790
1.650
1.710
35,069
+0.03(+1.79%)
Dec 05, 2016
1.670
1.700
1.660
1.680
17,952
+0.07(+4.35%)
Dec 02, 2016
1.735
1.740
1.600
1.610
8,161
-0.05(-3.01%)
Dec 01, 2016
1.710
1.750
1.660
1.660
16,337
-0.05(-2.66%)
Nov 30, 2016
1.780
1.800
1.700
1.705
10,378
-0.04(-2.55%)
Nov 29, 2016
1.750
1.800
1.710
1.750
27,149
-0.05(-2.77%)
Nov 28, 2016
1.800
1.850
1.794
1.800
20,829
-0.01(-0.55%)
Nov 25, 2016
1.820
1.820
1.700
1.810
12,304
-0.01(-0.55%)
Nov 23, 2016
1.820
1.820
1.820
0
+0.00(+0.00%)
Nov 22, 2016
1.792
1.830
1.760
1.820
16,024
+0.05(+2.82%)
Nov 21, 2016
1.750
1.890
1.750
1.770
45,135
+0.06(+3.51%)
Nov 18, 2016
1.790
1.795
1.620
1.710
21,003
-0.14(-7.57%)
Nov 17, 2016
1.870
1.900
1.760
1.850
31,269
-0.06(-3.15%)
Nov 16, 2016
1.900
1.950
1.840
1.910
30,850
+0.01(+0.53%)
Nov 15, 2016
1.820
1.978
1.820
1.900
35,646
+0.04(+2.15%)
Nov 14, 2016
1.765
1.950
1.740
1.860
34,826
+0.16(+9.41%)
Nov 11, 2016
1.650
1.772
1.602
1.700
13,336
+0.03(+1.80%)
Nov 10, 2016
1.650
1.670
1.520
1.670
16,890
+0.02(+1.21%)
Nov 09, 2016
1.590
1.650
1.530
1.650
11,082
+0.06(+3.77%)
Nov 08, 2016
1.610
1.690
1.480
1.590
73,001
-0.05(-3.05%)
Nov 07, 2016
1.620
1.670
1.610
1.640
4,611
+0.00(+0.00%)
Nov 04, 2016
1.700
1.730
1.630
1.640
12,054
-0.08(-4.65%)
Nov 03, 2016
1.713
1.820
1.713
1.720
34,065
-0.01(-0.58%)
Nov 02, 2016
1.770
1.770
1.690
1.730
18,483
-0.02(-1.14%)
Nov 01, 2016
1.710
1.860
1.660
1.750
29,411
-0.04(-2.23%)
Oct 31, 2016
1.680
1.880
1.680
1.790
103,653
+0.14(+8.48%)
Oct 28, 2016
1.650
1.700
1.590
1.650
53,031
+0.04(+2.48%)
Oct 27, 2016
1.700
1.700
1.560
1.610
45,231
-0.07(-4.17%)
Oct 26, 2016
1.700
1.760
1.680
1.680
43,288
+0.00(+0.00%)
Oct 25, 2016
1.680
1.740
1.680
1.680
43,473
+0.07(+4.35%)
Oct 24, 2016
1.700
1.900
1.577
1.610
99,325
-0.09(-5.29%)
Oct 21, 2016
1.620
1.870
1.600
1.700
142,864
+0.13(+8.28%)
Oct 20, 2016
1.490
1.670
1.470
1.570
90,101
+0.15(+10.56%)
Oct 19, 2016
1.350
1.460
1.350
1.420
58,004
+0.13(+10.08%)
Oct 18, 2016
1.270
1.350
1.270
1.290
29,307
-0.04(-3.01%)
Oct 17, 2016
1.310
1.360
1.210
1.330
168,286
+0.04(+3.10%)
Oct 14, 2016
1.290
1.290
1.260
1.290
9,124
+0.02(+1.57%)
Oct 13, 2016
1.320
1.320
1.200
1.270
15,582
-0.03(-2.31%)
Oct 12, 2016
1.440
1.442
1.270
1.300
63,060
-0.15(-10.34%)
Oct 11, 2016
1.457
1.490
1.430
1.450
23,126
+0.02(+1.40%)
Oct 10, 2016
1.620
1.620
1.360
1.430
44,581
-0.19(-11.73%)
Oct 07, 2016
1.770
1.812
1.430
1.620
117,858
-0.14(-7.95%)
Oct 06, 2016
1.690
1.820
1.660
1.760
332,249
+0.11(+6.67%)
Oct 05, 2016
1.387
1.665
1.310
1.650
338,881
+0.35(+26.92%)
Oct 04, 2016
1.160
1.340
1.160
1.300
95,012
+0.13(+11.11%)
Oct 03, 2016
1.130
1.230
1.090
1.170
74,798
+0.09(+8.33%)
Sep 30, 2016
1.220
1.238
1.060
1.080
182,755
-0.15(-12.20%)
Sep 29, 2016
1.250
1.280
1.180
1.230
7,048
+0.00(+0.00%)
Sep 28, 2016
1.300
1.300
1.180
1.230
15,914
-0.03(-2.38%)
Sep 27, 2016
1.240
1.260
1.220
1.260
14,274
-0.04(-3.08%)
Sep 26, 2016
1.245
1.315
1.230
1.300
3,893
+0.04(+3.17%)
Sep 23, 2016
1.300
1.340
1.240
1.260
16,148
-0.05(-3.82%)
Sep 22, 2016
1.300
1.340
1.300
1.310
9,945
+0.03(+2.34%)
Sep 21, 2016
1.270
1.320
1.190
1.280
42,311
+0.07(+5.79%)
Sep 20, 2016
1.200
1.248
1.180
1.210
10,232
+0.01(+0.83%)
Sep 19, 2016
1.250
1.350
1.170
1.200
25,243
-0.09(-6.98%)
Sep 16, 2016
1.300
1.550
1.250
1.290
287,945
-0.01(-0.77%)
Sep 15, 2016
1.200
1.380
1.130
1.300
105,486
+0.12(+10.16%)
Sep 14, 2016
1.230
1.290
1.165
1.180
47,450
-0.07(-5.59%)
Sep 13, 2016
1.180
1.440
1.010
1.250
192,420
+0.10(+9.04%)
Sep 12, 2016
1.420
1.480
1.130
1.146
98,903
-0.20(-14.86%)
Sep 09, 2016
1.420
1.465
1.310
1.347
47,936
-0.14(-9.63%)
Sep 08, 2016
1.470
1.490
1.400
1.490
49,931
+0.09(+6.43%)
Sep 07, 2016
1.500
1.500
1.400
1.400
50,449
-0.06(-4.11%)
Sep 06, 2016
1.500
1.510
1.450
1.460
64,336
+0.03(+2.10%)
Sep 02, 2016
1.500
1.430
1.430
1.430
42,500
-0.02(-1.38%)
Sep 01, 2016
1.500
1.500
1.390
1.450
38,464
-0.10(-6.45%)
Aug 31, 2016
1.474
1.580
1.474
1.550
12,272
+0.00(+0.00%)
Aug 30, 2016
1.600
1.640
1.500
1.550
31,237
-0.09(-5.49%)
Aug 29, 2016
1.620
1.740
1.620
1.640
8,972
+0.09(+5.81%)
Aug 26, 2016
1.640
1.640
1.550
1.550
7,798
-0.08(-4.91%)
Aug 25, 2016
1.640
1.700
1.630
1.630
18,673
+0.04(+2.52%)
Aug 24, 2016
1.669
1.669
1.590
1.590
6,088
-0.02(-1.03%)
Aug 23, 2016
1.610
1.670
1.558
1.607
16,225
+0.06(+3.65%)
Aug 22, 2016
1.619
1.620
1.550
1.550
33,123
-0.02(-1.25%)
Aug 19, 2016
1.640
1.660
1.550
1.570
12,930
-0.06(-3.71%)
Aug 18, 2016
1.580
1.720
1.580
1.630
27,230
+0.02(+1.24%)
Aug 17, 2016
1.820
1.830
1.610
1.610
127,970
-0.09(-5.29%)
Aug 16, 2016
1.900
1.900
1.640
1.700
158,387
-0.25(-12.82%)
Aug 15, 2016
1.930
2.000
1.850
1.950
51,672
+0.01(+0.51%)
Aug 12, 2016
1.890
2.000
1.780
1.940
69,056
-0.04(-2.01%)
Aug 11, 2016
1.910
2.000
1.870
1.980
61,204
+0.04(+2.06%)
Aug 10, 2016
1.940
1.960
1.910
1.940
14,179
-0.02(-1.02%)
Aug 09, 2016
1.980
1.980
1.860
1.960
18,151
-0.03(-1.51%)
Aug 08, 2016
1.997
2.000
1.900
1.990
66,433
-0.01(-0.50%)
Aug 05, 2016
1.856
2.000
1.790
2.000
111,341
+0.01(+0.50%)
Aug 04, 2016
1.952
1.990
1.952
1.990
439
+0.01(+0.37%)
Aug 03, 2016
2.000
2.000
1.983
1.983
13,135
+0.01(+0.64%)
Aug 02, 2016
1.980
2.000
1.950
1.970
116,367
+0.05(+2.60%)
Aug 01, 2016
1.880
1.977
1.880
1.920
5,669
+0.01(+0.52%)
Jul 29, 2016
1.850
1.980
1.850
1.910
3,099
+0.04(+2.14%)
Jul 28, 2016
1.820
1.900
1.730
1.870
9,100
-0.02(-1.06%)
Jul 27, 2016
1.950
2.000
1.860
1.890
4,922
-0.06(-3.08%)
Jul 26, 2016
1.820
1.970
1.820
1.950
4,177
-0.03(-1.52%)
Jul 25, 2016
1.830
1.990
1.830
1.980
10,071
-0.02(-1.00%)
Jul 22, 2016
2.137
2.137
1.790
2.000
65,098
+0.00(+0.00%)
Jul 21, 2016
1.975
2.010
1.950
2.000
19,903
+0.00(+0.00%)
Jul 20, 2016
2.000
2.030
1.850
2.000
8,681
+0.01(+0.50%)
Jul 19, 2016
1.980
2.000
1.970
1.990
10,465
+0.03(+1.48%)
Jul 18, 2016
1.990
2.000
1.960
1.961
37,612
-0.04(-1.95%)
Jul 15, 2016
1.910
2.000
1.880
2.000
40,346
+0.09(+4.71%)
Jul 14, 2016
1.955
2.000
1.890
1.910
13,619
-0.08(-4.02%)
Jul 13, 2016
1.710
2.000
1.710
1.990
40,052
+0.29(+17.06%)
Jul 12, 2016
1.980
2.000
1.670
1.700
29,612
-0.20(-10.33%)
Jul 11, 2016
2.000
2.000
1.896
1.896
6,763
-0.10(-5.21%)
Jul 08, 2016
2.000
2.030
2.000
2.000
31,458
+0.02(+1.01%)
Jul 07, 2016
2.130
2.138
1.962
1.980
13,101
-0.33(-14.28%)
Jul 05, 2016
2.253
2.310
2.253
2.310
356
+0.09(+4.05%)
Jul 01, 2016
2.302
2.220
2.220
2.220
5,800
-0.06(-2.63%)
Jun 30, 2016
2.430
2.430
2.280
2.280
19,993
-0.12(-5.00%)
Jun 29, 2016
2.380
2.450
2.260
2.400
1,400
-0.05(-2.04%)
Jun 28, 2016
2.269
2.450
2.269
2.450
8,538
+0.11(+4.71%)
Jun 27, 2016
2.370
2.411
2.340
2.340
11,609
-0.03(-1.27%)
Jun 24, 2016
2.500
2.550
2.370
2.370
18,623
-0.13(-5.20%)
Jun 23, 2016
2.370
2.600
2.360
2.500
13,332
+0.01(+0.40%)
Jun 22, 2016
2.360
2.490
2.360
2.490
2,238
+0.00(+0.00%)
Jun 21, 2016
2.415
2.495
2.360
2.490
1,566
+0.09(+3.75%)
Jun 20, 2016
2.370
2.500
2.370
2.400
2,275
+0.03(+1.27%)
Jun 17, 2016
2.500
2.500
2.370
2.370
17,707
-0.12(-4.82%)
Jun 16, 2016
2.330
2.500
2.270
2.490
3,717
+0.13(+5.51%)
Jun 15, 2016
2.400
2.400
2.320
2.360
3,420
+1.77(+300.00%)
Jun 14, 2016
0.6150
0.6250
0.5875
0.5900
10,916
-0.03(-5.22%)
Jun 13, 2016
0.6075
0.6225
0.6050
0.6225
12,912
+0.00(+0.00%)
Jun 10, 2016
0.6225
0.6250
0.6100
0.6225
14,180
+0.00(+0.00%)
Jun 09, 2016
0.6075
0.6225
0.6050
0.6225
11,068
+0.01(+2.05%)
Jun 08, 2016
0.6050
0.6175
0.6050
0.6100
4,728
-0.02(-2.79%)
Jun 07, 2016
0.6075
0.6450
0.6050
0.6275
9,204
-0.02(-3.09%)
Jun 06, 2016
0.6350
0.6475
0.6025
0.6475
16,756
-0.01(-0.77%)
Jun 03, 2016
0.6200
0.6525
0.6025
0.6525
6,120
-0.02(-2.25%)
Jun 02, 2016
0.6398
0.6850
0.6250
0.6675
62,048
+0.02(+3.49%)
Jun 01, 2016
0.6426
0.6775
0.6400
0.6450
18,684
-0.01(-1.53%)
May 31, 2016
0.6338
0.6550
0.5925
0.6550
33,300
+0.06(+10.08%)
May 27, 2016
0.5925
0.5950
0.5950
0.5950
2,800
-0.02(-3.25%)
May 26, 2016
0.6622
0.6750
0.6150
0.6150
19,980
-0.04(-5.75%)
May 25, 2016
0.6300
0.6597
0.6100
0.6525
24,296
+0.02(+2.76%)
May 24, 2016
0.6175
0.6725
0.6100
0.6350
30,932
+0.02(+2.42%)
May 23, 2016
0.6500
0.6500
0.6150
0.6200
21,844
-0.02(-3.13%)
May 20, 2016
0.6475
0.6575
0.6375
0.6400
23,064
+0.01(+0.79%)
May 19, 2016
0.6300
0.6400
0.6300
0.6350
7,496
-0.01(-0.78%)
May 18, 2016
0.6650
0.6700
0.6275
0.6400
37,140
+0.01(+1.59%)
May 17, 2016
0.6275
0.7050
0.6275
0.6300
21,504
-0.01(-1.95%)
May 16, 2016
0.6450
0.6873
0.6275
0.6425
124,636
-0.00(-0.38%)
May 13, 2016
0.6950
0.6950
0.6450
0.6450
15,084
-0.02(-2.64%)
May 12, 2016
0.6275
0.6900
0.6275
0.6625
43,760
+0.05(+9.05%)
May 11, 2016
0.5525
0.6450
0.5525
0.6075
80,984
+0.04(+7.53%)
May 10, 2016
0.6125
0.6650
0.5575
0.5650
55,320
-0.03(-5.04%)
May 09, 2016
0.6925
0.7200
0.5950
0.5950
49,288
-0.13(-17.65%)
May 06, 2016
0.7000
0.7350
0.7000
0.7225
66,932
+0.04(+5.47%)
May 05, 2016
0.6647
0.7100
0.6550
0.6850
86,408
-0.02(-2.49%)
May 04, 2016
0.6565
0.7025
0.5775
0.7025
113,552
+0.01(+0.72%)
May 03, 2016
0.6575
0.6975
0.6575
0.6975
25,000
+0.01(+1.45%)
May 02, 2016
0.6975
0.6975
0.6604
0.6875
5,896
-0.01(-0.72%)
Apr 29, 2016
0.6800
0.6925
0.6750
0.6925
41,664
-0.02(-2.43%)
Apr 28, 2016
0.6875
0.7150
0.6500
0.7097
82,808
+0.02(+3.24%)
Apr 27, 2016
0.6750
0.7150
0.6750
0.6875
55,428
+0.01(+1.48%)
Apr 26, 2016
0.6674
0.6775
0.6450
0.6775
20,704
-0.03(-4.24%)
Apr 25, 2016
0.7075
0.7125
0.6577
0.7075
13,508
-0.01(-0.70%)
Apr 22, 2016
0.7125
0.7225
0.6869
0.7125
43,712
+0.00(+0.35%)
Apr 21, 2016
0.6823
0.7125
0.6543
0.7100
101,708
+0.06(+10.08%)
Apr 20, 2016
0.6250
0.6500
0.6250
0.6450
40,416
+0.03(+4.45%)
Apr 19, 2016
0.5950
0.6250
0.5550
0.6175
31,700
+0.04(+6.93%)
Apr 18, 2016
0.5775
0.6325
0.5750
0.5775
24,572
-0.01(-0.86%)
Apr 15, 2016
0.5475
0.6125
0.5475
0.5825
26,584
-0.02(-3.32%)
Apr 14, 2016
0.6042
0.6125
0.5713
0.6025
17,732
+0.04(+7.59%)
Apr 13, 2016
0.5325
0.6000
0.5300
0.5600
140,428
+0.03(+5.16%)
Apr 12, 2016
0.5000
0.5500
0.5000
0.5325
87,956
+0.04(+9.23%)
Apr 11, 2016
0.4675
0.5000
0.4675
0.4875
38,632
+0.01(+1.56%)
Apr 08, 2016
0.4550
0.4825
0.4530
0.4800
23,464
+0.03(+6.67%)
Apr 07, 2016
0.4600
0.4600
0.4250
0.4500
34,676
+0.01(+2.86%)
Apr 06, 2016
0.4675
0.4825
0.4375
0.4375
47,892
-0.03(-6.42%)
Apr 05, 2016
0.4839
0.4907
0.4658
0.4675
11,916
-0.04(-8.78%)
Apr 04, 2016
0.5115
0.5250
0.5025
0.5125
40,660
+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.