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
Umbra Applied Technologies Group Inc
(OP:
UATG
)
0.0038
-0.0004 (-9.52%)
Streaming Delayed Price
Updated: 3:21 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 (%)
Sep 29, 2017
0.0070
0.0070
0.0067
0.0069
1,247,361
-0.00(-4.17%)
Sep 28, 2017
0.0069
0.0073
0.0066
0.0072
634,450
-0.00(-7.69%)
Sep 27, 2017
0.0074
0.0080
0.0065
0.0078
2,818,590
-0.00(-2.50%)
Sep 26, 2017
0.0075
0.0080
0.0074
0.0080
535,342
+0.00(+1.27%)
Sep 25, 2017
0.0080
0.0080
0.0059
0.0079
3,019,962
+0.00(+5.33%)
Sep 22, 2017
0.0079
0.0080
0.0061
0.0075
1,593,120
-0.00(-9.64%)
Sep 21, 2017
0.0092
0.0092
0.0075
0.0083
1,189,216
+0.00(+7.79%)
Sep 20, 2017
0.0089
0.0093
0.0070
0.0077
1,670,569
-0.00(-8.98%)
Sep 19, 2017
0.0080
0.0089
0.0080
0.0085
1,181,719
+0.00(+5.75%)
Sep 18, 2017
0.0075
0.0080
0.0072
0.0080
1,407,992
+0.00(+10.34%)
Sep 15, 2017
0.0060
0.0075
0.0060
0.0073
1,301,569
+0.00(+20.83%)
Sep 14, 2017
0.0070
0.0070
0.0055
0.0060
287,332
-0.00(-7.69%)
Sep 13, 2017
0.0073
0.0073
0.0051
0.0065
2,006,662
-0.00(-3.70%)
Sep 12, 2017
0.0082
0.0085
0.0060
0.0067
2,513,764
-0.00(-14.56%)
Sep 11, 2017
0.0063
0.0085
0.0038
0.0079
3,700,891
+0.00(+2.60%)
Sep 08, 2017
0.0060
0.0110
0.0060
0.0077
3,528,101
+0.00(+18.46%)
Sep 07, 2017
0.0060
0.0071
0.0050
0.0065
1,694,196
+0.00(+16.07%)
Sep 06, 2017
0.0090
0.0090
0.0051
0.0056
5,091,479
-0.00(-17.04%)
Sep 05, 2017
0.0059
0.0086
0.0059
0.0067
8,741,342
+0.00(+15.58%)
Sep 01, 2017
0.0044
0.0072
0.0044
0.0058
7,419,327
+0.00(+32.73%)
Aug 31, 2017
0.0047
0.0047
0.0041
0.0044
665,000
+0.00(+0.00%)
Aug 30, 2017
0.0037
0.0048
0.0037
0.0044
1,339,044
+0.00(+10.00%)
Aug 29, 2017
0.0042
0.0049
0.0040
0.0040
1,450,248
-0.00(-4.76%)
Aug 28, 2017
0.0038
0.0042
0.0032
0.0042
5,146,362
+0.00(+23.53%)
Aug 25, 2017
0.0034
0.0035
0.0030
0.0034
1,365,911
+0.00(+0.00%)
Aug 24, 2017
0.0029
0.0034
0.0029
0.0034
2,672,289
+0.00(+17.24%)
Aug 23, 2017
0.0030
0.0031
0.0026
0.0029
1,512,782
-0.00(-9.38%)
Aug 22, 2017
0.0035
0.0035
0.0029
0.0032
4,397,814
-0.00(-11.11%)
Aug 21, 2017
0.0039
0.0040
0.0033
0.0036
2,885,471
-0.00(-7.69%)
Aug 18, 2017
0.0042
0.0042
0.0035
0.0039
1,231,065
+0.00(+0.00%)
Aug 17, 2017
0.0034
0.0040
0.0032
0.0039
4,749,214
+0.00(+14.71%)
Aug 16, 2017
0.0034
0.0046
0.0033
0.0034
18,171,080
+0.00(+6.25%)
Aug 15, 2017
0.0034
0.0034
0.0029
0.0032
1,872,159
-0.00(-3.03%)
Aug 14, 2017
0.0030
0.0033
0.0028
0.0033
4,905,413
+0.00(+0.00%)
Aug 11, 2017
0.0031
0.0036
0.0028
0.0033
30,205,028
-0.00(-10.81%)
Aug 10, 2017
0.0043
0.0043
0.0033
0.0037
13,379,782
-0.00(-13.95%)
Aug 09, 2017
0.0050
0.0050
0.0035
0.0043
27,312,878
-0.00(-14.00%)
Aug 08, 2017
0.0038
0.0056
0.0027
0.0050
28,611,956
+0.00(+31.58%)
Aug 07, 2017
0.0029
0.0038
0.0022
0.0038
21,185,716
+0.00(+31.03%)
Aug 04, 2017
0.0040
0.0040
0.0029
0.0029
9,716,987
-0.00(-27.50%)
Aug 03, 2017
0.0042
0.0042
0.0027
0.0040
10,977,131
-0.00(-2.44%)
Aug 02, 2017
0.0034
0.0043
0.0034
0.0041
4,122,825
+0.00(+5.13%)
Aug 01, 2017
0.0040
0.0048
0.0030
0.0039
9,171,632
-0.00(-13.33%)
Jul 31, 2017
0.0048
0.0048
0.0030
0.0045
7,179,146
-0.00(-4.26%)
Jul 28, 2017
0.0040
0.0047
0.0039
0.0047
4,330,832
-0.00(-2.08%)
Jul 27, 2017
0.0056
0.0056
0.0039
0.0048
3,760,467
-0.00(-17.24%)
Jul 26, 2017
0.0050
0.0065
0.0045
0.0058
3,109,502
-0.00(-14.20%)
Jul 25, 2017
0.0046
0.0075
0.0046
0.0068
315,444
+0.00(+16.55%)
Jul 24, 2017
0.0080
0.0084
0.0050
0.0058
3,157,745
-0.00(-26.58%)
Jul 21, 2017
0.0079
0.0080
0.0065
0.0079
355,932
+0.00(+0.00%)
Jul 20, 2017
0.0094
0.0096
0.0064
0.0079
5,532,324
-0.00(-15.96%)
Jul 19, 2017
0.0078
0.0095
0.0051
0.0094
2,538,832
+0.00(+25.33%)
Jul 18, 2017
0.0070
0.0080
0.0070
0.0075
71,332
-0.00(-6.25%)
Jul 17, 2017
0.0084
0.0084
0.0066
0.0080
536,729
-0.00(-5.88%)
Jul 14, 2017
0.0083
0.0085
0.0083
0.0085
62,700
-0.00(-1.16%)
Jul 13, 2017
0.0072
0.0086
0.0071
0.0086
194,120
-0.00(-1.15%)
Jul 11, 2017
0.0087
0.0087
0.0087
0
+0.00(+1.16%)
Jul 10, 2017
0.0079
0.0086
0.0072
0.0086
29,700
+0.00(+0.00%)
Jul 07, 2017
0.0072
0.0086
0.0072
0.0086
106,802
-0.00(-1.15%)
Jul 06, 2017
0.0071
0.0087
0.0071
0.0087
183,000
+0.00(+1.16%)
Jul 05, 2017
0.0071
0.0087
0.0071
0.0086
222,452
+0.00(+21.13%)
Jul 03, 2017
0.0072
0.0072
0.0071
0.0071
20,000
-0.00(-18.39%)
Jun 30, 2017
0.0080
0.0087
0.0073
0.0087
162,000
+0.00(+0.00%)
Jun 29, 2017
0.0087
0.0087
0.0087
0.0087
3,000
+0.00(+1.16%)
Jun 28, 2017
0.0088
0.0088
0.0071
0.0086
44,000
+0.00(+0.00%)
Jun 27, 2017
0.0071
0.0086
0.0070
0.0086
23,000
-0.00(-1.15%)
Jun 26, 2017
0.0089
0.0089
0.0075
0.0087
96,000
-0.00(-3.33%)
Jun 23, 2017
0.0090
0.0090
0.0075
0.0090
115,992
+0.00(+1.12%)
Jun 22, 2017
0.0079
0.0089
0.0075
0.0089
110,000
+0.00(+0.00%)
Jun 20, 2017
0.0089
0.0089
0.0089
0
-0.00(-1.11%)
Jun 19, 2017
0.0090
0.0090
0.0050
0.0090
83,341
+0.00(+0.00%)
Jun 15, 2017
0.0090
0.0090
0.0090
0
+0.00(+0.00%)
Jun 12, 2017
0.0090
0.0090
0.0090
0
+0.00(+0.00%)
Jun 09, 2017
0.0088
0.0090
0.0088
0.0090
1,332
+0.00(+0.00%)
Jun 08, 2017
0.0076
0.0090
0.0061
0.0090
185,811
+0.00(+0.00%)
Jun 06, 2017
0.0090
0.0090
0.0090
0
-0.00(-10.00%)
Jun 05, 2017
0.0075
0.0110
0.0074
0.0100
508,741
+0.00(+33.33%)
Jun 02, 2017
0.0075
0.0075
0.0075
0.0075
666
+0.00(+3.31%)
Jun 01, 2017
0.0060
0.0074
0.0060
0.0073
317,943
-0.00(-3.20%)
May 31, 2017
0.0073
0.0075
0.0073
0.0075
62,666
+0.00(+1.35%)
May 30, 2017
0.0075
0.0075
0.0051
0.0074
235,515
-0.00(-6.33%)
May 25, 2017
0.0079
0.0079
0.0079
0
+0.00(+1.28%)
May 24, 2017
0.0061
0.0078
0.0061
0.0078
30,500
+0.00(+0.00%)
May 23, 2017
0.0078
0.0078
0.0078
0.0078
666
+0.00(+0.00%)
May 22, 2017
0.0080
0.0080
0.0060
0.0078
41,752
-0.00(-2.50%)
May 19, 2017
0.0072
0.0080
0.0065
0.0080
114,000
+0.00(+0.00%)
May 18, 2017
0.0080
0.0080
0.0060
0.0080
923,585
+0.00(+6.67%)
May 17, 2017
0.0082
0.0082
0.0073
0.0075
70,014
-0.00(-9.64%)
May 16, 2017
0.0083
0.0083
0.0083
0.0083
30,000
-0.00(-1.19%)
May 15, 2017
0.0082
0.0084
0.0082
0.0084
161,000
+0.00(+1.20%)
May 12, 2017
0.0064
0.0083
0.0064
0.0083
12,085
-0.00(-1.19%)
May 11, 2017
0.0080
0.0084
0.0076
0.0084
31,000
+0.00(+0.00%)
May 10, 2017
0.0084
0.0084
0.0084
0.0084
10,000
+0.00(+0.00%)
May 09, 2017
0.0082
0.0084
0.0082
0.0084
2,000
+0.00(+0.00%)
May 08, 2017
0.0084
0.0084
0.0084
0.0084
500
+0.00(+7.89%)
May 05, 2017
0.0079
0.0079
0.0078
0.0078
241,985
-0.00(-1.44%)
May 04, 2017
0.0090
0.0092
0.0061
0.0079
333,060
-0.00(-14.13%)
May 03, 2017
0.0092
0.0092
0.0079
0.0092
22,971
+0.00(+15.00%)
May 02, 2017
0.0076
0.0080
0.0076
0.0080
36,092
-0.00(-5.88%)
May 01, 2017
0.0099
0.0099
0.0060
0.0085
793,422
+0.00(+21.43%)
Apr 28, 2017
0.0080
0.0099
0.0067
0.0070
1,259,576
-0.00(-12.50%)
Apr 27, 2017
0.0090
0.0090
0.0075
0.0080
1,331,534
-0.00(-33.33%)
Apr 25, 2017
0.0120
0.0120
0.0120
0
+0.00(+33.33%)
Apr 24, 2017
0.0120
0.0120
0.0090
0.0090
1,087,952
-0.00(-14.29%)
Apr 21, 2017
0.0103
0.0120
0.0085
0.0105
140,301
+0.00(+1.94%)
Apr 20, 2017
0.0103
0.0103
0.0103
0.0103
125,066
+0.00(+28.75%)
Apr 19, 2017
0.0100
0.0100
0.0072
0.0080
248,816
-0.00(-6.98%)
Apr 18, 2017
0.0100
0.0100
0.0086
0.0086
22,000
-0.00(-14.00%)
Apr 17, 2017
0.0103
0.0103
0.0085
0.0100
467,575
-0.00(-19.35%)
Apr 13, 2017
0.0121
0.0129
0.0097
0.0124
160,592
-0.00(-2.36%)
Apr 12, 2017
0.0120
0.0127
0.0120
0.0127
104,224
+0.00(+5.83%)
Apr 11, 2017
0.0094
0.0120
0.0094
0.0120
229,600
+0.00(+26.32%)
Apr 10, 2017
0.0091
0.0095
0.0076
0.0095
2,159,125
+0.00(+3.26%)
Apr 07, 2017
0.0099
0.0100
0.0088
0.0092
2,261,625
-0.00(-7.07%)
Apr 06, 2017
0.0100
0.0100
0.0095
0.0099
165,500
-0.00(-1.00%)
Apr 05, 2017
0.0107
0.0108
0.0092
0.0100
724,128
-0.00(-22.48%)
Apr 04, 2017
0.0092
0.0130
0.0091
0.0129
215,672
+0.00(+38.71%)
Apr 03, 2017
0.0130
0.0130
0.0092
0.0093
1,076,202
-0.00(-8.82%)
Mar 31, 2017
0.0085
0.0130
0.0085
0.0102
3,132,394
+0.00(+20.00%)
Mar 30, 2017
0.0086
0.0100
0.0077
0.0085
874,475
-0.00(-15.00%)
Mar 29, 2017
0.0100
0.0100
0.0099
0.0100
170,000
+0.00(+0.00%)
Mar 28, 2017
0.0100
0.0103
0.0090
0.0100
655,509
-0.00(-1.96%)
Mar 27, 2017
0.0103
0.0103
0.0079
0.0102
1,690,820
-0.00(-0.97%)
Mar 24, 2017
0.0102
0.0103
0.0102
0.0103
511,400
-0.00(-10.43%)
Mar 23, 2017
0.0101
0.0115
0.0100
0.0115
162,668
+0.00(+13.86%)
Mar 22, 2017
0.0110
0.0110
0.0100
0.0101
1,020,966
-0.00(-12.93%)
Mar 21, 2017
0.0136
0.0148
0.0110
0.0116
1,698,508
-0.00(-14.71%)
Mar 20, 2017
0.0140
0.0140
0.0134
0.0136
51,000
+0.00(+5.43%)
Mar 17, 2017
0.0129
0.0130
0.0110
0.0129
396,358
+0.00(+24.04%)
Mar 16, 2017
0.0132
0.0156
0.0100
0.0104
495,380
-0.01(-33.76%)
Mar 15, 2017
0.0144
0.0158
0.0127
0.0157
520,232
+0.00(+9.03%)
Mar 13, 2017
0.0144
0.0144
0.0144
0
+0.00(+2.86%)
Mar 10, 2017
0.0140
0.0140
0.0140
0.0140
25,000
-0.00(-2.78%)
Mar 09, 2017
0.0129
0.0145
0.0129
0.0144
146,300
+0.00(+11.63%)
Mar 08, 2017
0.0126
0.0129
0.0126
0.0129
42,000
+0.00(+2.38%)
Mar 07, 2017
0.0128
0.0128
0.0118
0.0126
91,000
-0.00(-5.97%)
Mar 06, 2017
0.0113
0.0134
0.0113
0.0134
185,016
-0.00(-0.74%)
Mar 03, 2017
0.0140
0.0161
0.0098
0.0135
2,163,932
-0.00(-21.97%)
Mar 02, 2017
0.0131
0.0173
0.0101
0.0173
593,615
+0.00(+0.58%)
Mar 01, 2017
0.0130
0.0174
0.0130
0.0172
44,231
+0.00(+9.55%)
Feb 28, 2017
0.0135
0.0157
0.0131
0.0157
22,500
-0.00(-0.63%)
Feb 27, 2017
0.0158
0.0158
0.0158
0.0158
25,000
+0.00(+0.64%)
Feb 24, 2017
0.0163
0.0163
0.0135
0.0157
189,500
-0.00(-2.30%)
Feb 23, 2017
0.0160
0.0163
0.0157
0.0161
77,499
+0.00(+0.56%)
Feb 22, 2017
0.0140
0.0160
0.0140
0.0160
160,500
-0.00(-1.36%)
Feb 21, 2017
0.0163
0.0163
0.0136
0.0162
274,507
+0.00(+1.89%)
Feb 17, 2017
0.0159
0.0159
0.0159
0
+0.00(+0.63%)
Feb 16, 2017
0.0158
0.0158
0.0158
0.0158
10,000
-0.00(-0.63%)
Feb 15, 2017
0.0130
0.0159
0.0130
0.0159
382,571
-0.00(-13.11%)
Feb 13, 2017
0.0183
0.0183
0.0183
0
+0.00(+0.00%)
Feb 09, 2017
0.0183
0.0183
0.0183
12
-0.00(-0.54%)
Feb 07, 2017
0.0184
0.0184
0.0184
0
+0.00(+30.50%)
Feb 06, 2017
0.0149
0.0149
0.0120
0.0141
1,100,859
-0.00(-11.88%)
Feb 03, 2017
0.0151
0.0178
0.0151
0.0160
250,438
-0.00(-15.34%)
Feb 02, 2017
0.0175
0.0191
0.0154
0.0189
98,600
-0.00(-3.91%)
Feb 01, 2017
0.0176
0.0197
0.0176
0.0197
20,500
-0.00(-1.65%)
Jan 31, 2017
0.0171
0.0240
0.0171
0.0200
220,311
+0.00(+15.61%)
Jan 30, 2017
0.0130
0.0173
0.0130
0.0173
468,000
+0.00(+10.19%)
Jan 27, 2017
0.0133
0.0155
0.0125
0.0157
151,713
-0.00(-1.26%)
Jan 26, 2017
0.0121
0.0159
0.0121
0.0159
100,119
+0.00(+13.57%)
Jan 25, 2017
0.0148
0.0148
0.0125
0.0140
195,287
-0.00(-4.76%)
Jan 24, 2017
0.0120
0.0148
0.0120
0.0147
86,390
-0.00(-1.34%)
Jan 23, 2017
0.0113
0.0149
0.0113
0.0149
110,892
-0.00(-0.67%)
Jan 19, 2017
0.0150
0.0150
0.0150
0
+0.00(+7.91%)
Jan 18, 2017
0.0140
0.0140
0.0110
0.0139
521,137
+0.00(+15.83%)
Jan 17, 2017
0.0142
0.0142
0.0110
0.0120
274,900
-0.00(-12.41%)
Jan 13, 2017
0.0137
0.0137
0.0137
0
-0.00(-0.80%)
Jan 12, 2017
0.0142
0.0150
0.0120
0.0138
575,500
-0.00(-7.93%)
Jan 11, 2017
0.0150
0.0150
0.0147
0.0150
26,000
+0.00(+4.90%)
Jan 09, 2017
0.0143
0.0143
0.0143
0
-0.00(-0.69%)
Jan 06, 2017
0.0150
0.0150
0.0144
0.0144
26,000
+0.00(+18.03%)
Jan 05, 2017
0.0150
0.0150
0.0122
0.0122
80,000
-0.00(-15.86%)
Jan 04, 2017
0.0125
0.0145
0.0121
0.0145
192,900
-0.00(-3.33%)
Jan 03, 2017
0.0150
0.0150
0.0141
0.0150
84,500
+0.00(+0.67%)
Dec 30, 2016
0.0149
0.0149
0.0149
0
-0.00(-0.67%)
Dec 29, 2016
0.0150
0.0150
0.0150
0.0150
1,000
+0.00(+8.70%)
Dec 28, 2016
0.0139
0.0139
0.0111
0.0138
203,446
+0.00(+6.15%)
Dec 27, 2016
0.0101
0.0139
0.0100
0.0130
559,542
-0.00(-6.84%)
Dec 23, 2016
0.0140
0.0140
0.0140
0
-0.00(-0.33%)
Dec 22, 2016
0.0140
0.0140
0.0140
0.0140
21,000
-0.00(-4.76%)
Dec 20, 2016
0.0147
0.0147
0.0147
0
-0.00(-1.34%)
Dec 19, 2016
0.0150
0.0150
0.0125
0.0149
240,412
-0.00(-0.67%)
Dec 16, 2016
0.0150
0.0150
0.0121
0.0150
105,966
+0.00(+0.00%)
Dec 15, 2016
0.0134
0.0150
0.0134
0.0150
179,283
+0.00(+7.14%)
Dec 14, 2016
0.0140
0.0140
0.0140
0.0140
45,000
+0.00(+0.00%)
Dec 13, 2016
0.0130
0.0140
0.0130
0.0140
2,000
+0.00(+3.70%)
Dec 12, 2016
0.0155
0.0155
0.0102
0.0135
600,188
-0.00(-17.68%)
Dec 09, 2016
0.0148
0.0164
0.0138
0.0164
29,900
+0.00(+10.44%)
Dec 08, 2016
0.0165
0.0165
0.0137
0.0149
69,000
-0.00(-17.04%)
Dec 07, 2016
0.0179
0.0179
0.0165
0.0179
108,400
+0.00(+0.00%)
Dec 06, 2016
0.0169
0.0179
0.0136
0.0179
107,620
+0.00(+5.92%)
Dec 02, 2016
0.0169
0.0169
0.0169
0
+0.00(+0.00%)
Dec 01, 2016
0.0130
0.0169
0.0121
0.0169
385,330
+0.00(+8.19%)
Nov 30, 2016
0.0170
0.0170
0.0156
0.0156
12,000
-0.00(-4.81%)
Nov 29, 2016
0.0178
0.0178
0.0106
0.0164
132,500
-0.00(-7.86%)
Nov 25, 2016
0.0178
0.0178
0.0178
0
-0.00(-0.50%)
Nov 23, 2016
0.0179
0.0179
0.0179
0
+0.00(+19.33%)
Nov 22, 2016
0.0150
0.0150
0.0137
0.0150
167,669
-0.00(-15.73%)
Nov 21, 2016
0.0180
0.0180
0.0151
0.0178
85,384
+0.00(+18.67%)
Nov 18, 2016
0.0159
0.0162
0.0150
0.0150
386,444
+0.00(+14.50%)
Nov 17, 2016
0.0163
0.0131
0.0131
142,732
-0.00(-20.12%)
Nov 16, 2016
0.0176
0.0176
0.0131
0.0164
154,150
+0.00(+26.15%)
Nov 15, 2016
0.0135
0.0160
0.0130
0.0130
209,086
+0.00(+0.00%)
Nov 14, 2016
0.0145
0.0148
0.0130
0.0130
1,060,386
-0.00(-11.56%)
Nov 11, 2016
0.0151
0.0151
0.0135
0.0147
511,072
-0.00(-16.00%)
Nov 10, 2016
0.0200
0.0200
0.0151
0.0175
491,563
-0.00(-12.50%)
Nov 09, 2016
0.0150
0.0200
0.0150
0.0200
564,694
-0.00(-3.38%)
Nov 08, 2016
0.0229
0.0229
0.0155
0.0207
352,781
-0.00(-9.61%)
Nov 07, 2016
0.0198
0.0229
0.0171
0.0229
548,615
+0.00(+15.66%)
Nov 04, 2016
0.0175
0.0200
0.0150
0.0198
521,302
+0.00(+13.14%)
Nov 03, 2016
0.0162
0.0175
0.0147
0.0175
840,407
-0.00(-6.42%)
Nov 02, 2016
0.0188
0.0195
0.0140
0.0187
722,942
-0.00(-15.00%)
Nov 01, 2016
0.0240
0.0240
0.0185
0.0220
652,054
+0.00(+0.00%)
Oct 31, 2016
0.0210
0.0295
0.0210
0.0220
3,153,980
+0.00(+4.76%)
Oct 28, 2016
0.0204
0.0245
0.0180
0.0210
1,415,100
+0.00(+5.00%)
Oct 27, 2016
0.0165
0.0250
0.0160
0.0200
2,172,702
+0.00(+5.26%)
Oct 26, 2016
0.0138
0.0210
0.0129
0.0190
4,644,877
+0.01(+37.68%)
Oct 25, 2016
0.0110
0.0138
0.0110
0.0138
138,200
+0.00(+10.40%)
Oct 24, 2016
0.0120
0.0140
0.0120
0.0125
364,108
+0.00(+13.64%)
Oct 21, 2016
0.0115
0.0115
0.0110
0.0110
155,125
+0.00(+0.00%)
Oct 20, 2016
0.0140
0.0140
0.0110
0.0110
127,000
-0.00(-8.33%)
Oct 19, 2016
0.0135
0.0135
0.0120
0.0120
69,710
-0.00(-7.69%)
Oct 18, 2016
0.0130
0.0130
0.0130
0.0130
10,000
+0.00(+16.07%)
Oct 17, 2016
0.0138
0.0142
0.0111
0.0112
241,330
-0.00(-17.04%)
Oct 14, 2016
0.0110
0.0135
0.0110
0.0135
541,900
+0.00(+22.73%)
Oct 13, 2016
0.0109
0.0110
0.0109
0.0110
208,750
+0.00(+10.00%)
Oct 12, 2016
0.0100
0.0126
0.0100
0.0100
515,042
-0.00(-16.67%)
Oct 11, 2016
0.0126
0.0135
0.0120
0.0120
98,896
-0.00(-7.69%)
Oct 10, 2016
0.0129
0.0130
0.0126
0.0130
80,600
+0.00(+0.78%)
Oct 07, 2016
0.0120
0.0129
0.0120
0.0129
252,400
+0.00(+7.50%)
Oct 06, 2016
0.0110
0.0120
0.0110
0.0120
199,740
-0.00(-13.67%)
Oct 05, 2016
0.0120
0.0143
0.0110
0.0139
245,859
+0.00(+25.23%)
Oct 04, 2016
0.0110
0.0142
0.0110
0.0111
130,800
-0.00(-7.50%)
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.