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
Chesapeake Granite Wash Trust
(NY:
CHKR
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 31, 2018
0.8884
0.9288
0.8884
0.8965
106,234
+0.01(+0.91%)
Dec 28, 2018
0.8157
0.9126
0.8157
0.8884
168,761
+0.06(+7.84%)
Dec 27, 2018
0.8319
0.9046
0.8157
0.8238
259,185
-0.02(-2.86%)
Dec 26, 2018
0.8400
0.8480
0.8076
0.8480
165,907
+0.02(+2.94%)
Dec 24, 2018
0.8723
0.8723
0.8238
0.8238
126,416
-0.06(-6.85%)
Dec 21, 2018
0.8642
0.8884
0.8642
0.8844
81,470
+0.02(+2.34%)
Dec 20, 2018
0.9207
0.9400
0.8642
0.8642
149,090
-0.08(-8.55%)
Dec 19, 2018
0.8723
1.010
0.8723
0.9450
87,598
+0.04(+4.46%)
Dec 18, 2018
0.8884
0.9288
0.8723
0.9046
259,478
+0.03(+3.70%)
Dec 17, 2018
1.034
1.058
0.8400
0.8723
390,510
-0.17(-16.28%)
Dec 14, 2018
1.050
1.050
1.042
1.042
44,449
-0.01(-1.28%)
Dec 13, 2018
1.050
1.058
1.050
1.055
63,517
-0.00(-0.25%)
Dec 12, 2018
1.074
1.082
1.050
1.058
56,988
-0.01(-0.76%)
Dec 11, 2018
1.090
1.090
1.050
1.066
81,405
-0.02(-2.22%)
Dec 10, 2018
1.090
1.122
1.090
1.090
45,335
-0.01(-0.73%)
Dec 07, 2018
1.098
1.106
1.090
1.098
69,336
+0.00(+0.00%)
Dec 06, 2018
1.106
1.131
1.090
1.098
121,036
-0.05(-4.23%)
Dec 04, 2018
1.123
1.155
1.123
1.147
54,850
+0.00(+0.00%)
Dec 03, 2018
1.211
1.211
1.131
1.147
93,513
-0.02(-1.39%)
Nov 30, 2018
1.147
1.195
1.131
1.163
107,224
+0.03(+2.86%)
Nov 29, 2018
1.123
1.160
1.123
1.131
105,801
-0.01(-0.71%)
Nov 28, 2018
1.163
1.163
1.131
1.139
111,221
-0.02(-2.08%)
Nov 27, 2018
1.195
1.195
1.136
1.163
90,736
-0.03(-2.70%)
Nov 26, 2018
1.236
1.236
1.195
1.195
51,698
-0.04(-3.27%)
Nov 23, 2018
1.236
1.236
1.228
1.236
36,278
+0.01(+0.66%)
Nov 21, 2018
1.228
1.228
1.228
0
-0.03(-2.56%)
Nov 20, 2018
1.276
1.276
1.252
1.260
120,487
-0.02(-1.89%)
Nov 19, 2018
1.268
1.304
1.268
1.284
40,568
-0.02(-1.24%)
Nov 16, 2018
1.325
1.325
1.284
1.300
174,704
+0.01(+0.84%)
Nov 15, 2018
1.305
1.313
1.274
1.289
142,573
+0.00(+0.38%)
Nov 14, 2018
1.282
1.305
1.282
1.285
101,498
+0.01(+0.85%)
Nov 13, 2018
1.289
1.289
1.274
1.274
39,827
-0.01(-0.61%)
Nov 12, 2018
1.297
1.297
1.279
1.282
76,895
+0.00(+0.00%)
Nov 09, 2018
1.313
1.313
1.250
1.282
138,193
-0.01(-0.61%)
Nov 08, 2018
1.313
1.313
1.266
1.289
121,373
-0.01(-0.60%)
Nov 07, 2018
1.282
1.297
1.274
1.297
88,385
+0.02(+1.84%)
Nov 06, 2018
1.297
1.297
1.258
1.274
49,813
+0.02(+1.24%)
Nov 05, 2018
1.258
1.297
1.250
1.258
97,431
-0.02(-1.23%)
Nov 02, 2018
1.250
1.297
1.235
1.274
48,239
+0.01(+0.62%)
Nov 01, 2018
1.250
1.266
1.236
1.266
59,288
+0.04(+3.19%)
Oct 31, 2018
1.196
1.250
1.196
1.227
67,662
+0.03(+2.61%)
Oct 30, 2018
1.204
1.211
1.172
1.196
92,655
-0.02(-1.29%)
Oct 29, 2018
1.227
1.243
1.211
1.211
73,740
-0.02(-1.27%)
Oct 26, 2018
1.219
1.235
1.211
1.227
43,889
-0.02(-1.26%)
Oct 25, 2018
1.250
1.258
1.235
1.243
47,016
-0.01(-0.63%)
Oct 24, 2018
1.250
1.266
1.250
1.250
71,850
-0.01(-0.62%)
Oct 23, 2018
1.266
1.266
1.250
1.258
55,744
-0.02(-1.23%)
Oct 22, 2018
1.305
1.305
1.266
1.274
62,936
+0.00(+0.00%)
Oct 19, 2018
1.297
1.297
1.250
1.274
33,268
-0.02(-1.21%)
Oct 18, 2018
1.289
1.313
1.289
1.289
39,820
+0.00(+0.00%)
Oct 17, 2018
1.305
1.310
1.289
1.289
74,407
-0.02(-1.79%)
Oct 16, 2018
1.289
1.321
1.289
1.313
89,529
+0.02(+1.82%)
Oct 15, 2018
1.297
1.305
1.283
1.289
51,446
-0.02(-1.79%)
Oct 12, 2018
1.282
1.321
1.282
1.313
50,415
+0.04(+2.76%)
Oct 11, 2018
1.274
1.329
1.274
1.278
75,426
+0.00(+0.30%)
Oct 10, 2018
1.282
1.313
1.274
1.274
98,262
-0.20(-13.76%)
Oct 09, 2018
1.289
1.477
1.289
1.477
67,398
+0.19(+14.55%)
Oct 08, 2018
1.289
1.289
1.274
1.289
28,787
+0.02(+1.85%)
Oct 05, 2018
1.258
1.289
1.258
1.266
37,747
+0.00(+0.00%)
Oct 04, 2018
1.274
1.287
1.266
1.266
54,092
-0.02(-1.82%)
Oct 03, 2018
1.258
1.289
1.258
1.289
57,287
+0.04(+3.12%)
Oct 02, 2018
1.258
1.274
1.250
1.250
142,153
-0.02(-1.84%)
Oct 01, 2018
1.266
1.282
1.266
1.274
84,459
-0.02(-1.21%)
Sep 28, 2018
1.289
1.289
1.250
1.289
64,106
+0.04(+3.12%)
Sep 27, 2018
1.250
1.289
1.250
1.250
64,643
+0.00(+0.00%)
Sep 26, 2018
1.289
1.329
1.250
1.250
85,540
-0.04(-3.03%)
Sep 25, 2018
1.289
1.329
1.289
1.289
32,661
+0.00(+0.00%)
Sep 24, 2018
1.289
1.329
1.274
1.289
77,433
-0.02(-1.49%)
Sep 21, 2018
1.289
1.329
1.289
1.309
39,410
+0.02(+1.52%)
Sep 20, 2018
1.289
1.329
1.289
1.289
122,646
+0.00(+0.00%)
Sep 19, 2018
1.289
1.329
1.289
1.289
81,636
-0.04(-2.94%)
Sep 18, 2018
1.329
1.329
1.289
1.329
50,706
+0.04(+3.03%)
Sep 17, 2018
1.329
1.329
1.289
1.289
49,364
-0.04(-2.94%)
Sep 14, 2018
1.329
1.329
1.289
1.329
50,159
+0.04(+3.03%)
Sep 13, 2018
1.329
1.329
1.289
1.289
34,530
+0.00(+0.00%)
Sep 12, 2018
1.329
1.368
1.289
1.289
94,695
-0.04(-2.94%)
Sep 11, 2018
1.329
1.329
1.289
1.329
33,856
+0.00(+0.00%)
Sep 10, 2018
1.289
1.329
1.289
1.329
67,189
+0.00(+0.00%)
Sep 07, 2018
1.329
1.368
1.289
1.329
80,229
+0.00(+0.00%)
Sep 06, 2018
1.368
1.368
1.289
1.329
193,352
-0.03(-1.93%)
Sep 05, 2018
1.368
1.368
1.289
1.355
86,202
+0.03(+1.97%)
Sep 04, 2018
1.368
1.368
1.329
1.329
82,418
+0.00(+0.00%)
Aug 31, 2018
1.329
1.329
1.329
0
+0.00(+0.00%)
Aug 30, 2018
1.368
1.368
1.329
1.329
80,023
-0.04(-2.86%)
Aug 29, 2018
1.329
1.368
1.329
1.368
35,446
+0.00(+0.00%)
Aug 28, 2018
1.368
1.368
1.329
1.368
58,608
+0.00(+0.00%)
Aug 27, 2018
1.329
1.368
1.329
1.368
71,603
+0.00(+0.00%)
Aug 24, 2018
1.368
1.368
1.329
1.368
82,532
+0.00(+0.00%)
Aug 23, 2018
1.368
1.368
1.329
1.368
82,096
+0.02(+1.45%)
Aug 22, 2018
1.329
1.368
1.329
1.348
68,400
+0.02(+1.47%)
Aug 21, 2018
1.329
1.368
1.329
1.329
75,192
-0.04(-2.86%)
Aug 20, 2018
1.368
1.407
1.329
1.368
91,783
+0.00(+0.00%)
Aug 17, 2018
1.329
1.368
1.329
1.368
208,570
+0.01(+0.73%)
Aug 16, 2018
1.358
1.396
1.320
1.358
422,806
+0.00(+0.00%)
Aug 15, 2018
1.358
1.358
1.320
1.358
282,620
+0.02(+1.41%)
Aug 14, 2018
1.358
1.358
1.320
1.339
127,991
-0.02(-1.39%)
Aug 13, 2018
1.358
1.358
1.282
1.358
321,549
+0.04(+2.86%)
Aug 10, 2018
1.282
1.358
1.282
1.320
170,481
+0.02(+1.46%)
Aug 09, 2018
1.320
1.320
1.282
1.301
97,275
+0.02(+1.40%)
Aug 08, 2018
1.320
1.320
1.245
1.283
139,853
+0.00(+0.35%)
Aug 07, 2018
1.282
1.320
1.245
1.279
312,838
+0.03(+2.73%)
Aug 06, 2018
1.245
1.282
1.241
1.245
230,736
+0.02(+1.54%)
Aug 03, 2018
1.245
1.245
1.207
1.226
131,109
+0.02(+1.56%)
Aug 02, 2018
1.207
1.245
1.207
1.207
42,892
+0.00(+0.00%)
Aug 01, 2018
1.207
1.245
1.207
1.207
94,060
+0.00(+0.00%)
Jul 31, 2018
1.245
1.245
1.207
1.207
58,988
+0.00(+0.00%)
Jul 30, 2018
1.207
1.245
1.207
1.207
51,444
+0.00(+0.00%)
Jul 27, 2018
1.245
1.245
1.207
1.207
209,456
-0.02(-1.54%)
Jul 26, 2018
1.245
1.245
1.207
1.226
74,152
+0.02(+1.56%)
Jul 25, 2018
1.207
1.245
1.207
1.207
84,867
+0.00(+0.00%)
Jul 24, 2018
1.207
1.245
1.207
1.207
87,110
-0.02(-1.84%)
Jul 23, 2018
1.207
1.245
1.207
1.230
42,168
+0.02(+1.88%)
Jul 20, 2018
1.207
1.245
1.207
1.207
48,050
-0.04(-3.03%)
Jul 19, 2018
1.207
1.245
1.207
1.245
136,409
+0.04(+3.13%)
Jul 18, 2018
1.207
1.245
1.207
1.207
121,950
+0.00(+0.00%)
Jul 17, 2018
1.245
1.245
1.207
1.207
85,141
-0.04(-3.02%)
Jul 16, 2018
1.245
1.245
1.207
1.245
71,805
+0.04(+3.12%)
Jul 13, 2018
1.245
1.245
1.207
1.207
71,753
-0.02(-1.54%)
Jul 12, 2018
1.245
1.245
1.207
1.226
39,234
-0.02(-1.52%)
Jul 11, 2018
1.245
1.245
1.207
1.245
82,299
+0.04(+3.13%)
Jul 10, 2018
1.245
1.245
1.207
1.207
72,701
-0.04(-3.03%)
Jul 09, 2018
1.207
1.207
1.207
1.245
99,049
+0.04(+3.13%)
Jul 06, 2018
1.207
1.245
1.207
1.207
42,364
-0.02(-1.54%)
Jul 05, 2018
1.207
1.245
1.207
1.226
42,454
+0.02(+1.50%)
Jul 03, 2018
1.208
1.208
1.208
0
+0.04(+3.29%)
Jul 02, 2018
1.169
1.207
1.169
1.169
75,198
-0.04(-3.12%)
Jun 29, 2018
1.169
1.207
1.169
1.207
122,365
+0.00(+0.00%)
Jun 28, 2018
1.245
1.245
1.170
1.207
104,351
+0.00(+0.00%)
Jun 27, 2018
1.207
1.245
1.169
1.207
206,021
+0.00(+0.00%)
Jun 26, 2018
1.245
1.245
1.169
1.207
67,010
+0.00(+0.00%)
Jun 25, 2018
1.169
1.207
1.169
1.207
53,665
+0.04(+3.23%)
Jun 22, 2018
1.207
1.207
1.169
1.169
63,490
-0.04(-3.12%)
Jun 21, 2018
1.169
1.207
1.164
1.207
63,977
+0.04(+3.23%)
Jun 20, 2018
1.169
1.169
1.131
1.169
109,930
+0.04(+3.33%)
Jun 19, 2018
1.169
1.169
1.131
1.131
54,627
+0.00(+0.00%)
Jun 18, 2018
1.131
1.169
1.131
1.131
117,913
+0.00(+0.00%)
Jun 15, 2018
1.169
1.169
1.131
49,671
-0.04(-3.23%)
Jun 14, 2018
1.169
1.169
1.131
1.169
56,166
+0.04(+3.33%)
Jun 13, 2018
1.169
1.207
1.131
1.131
229,079
-0.02(-1.64%)
Jun 12, 2018
1.169
1.245
1.131
1.150
189,474
+0.02(+1.67%)
Jun 11, 2018
1.169
1.188
1.131
1.131
97,616
-0.04(-3.23%)
Jun 08, 2018
1.131
1.207
1.095
1.169
429,748
-0.04(-3.12%)
Jun 07, 2018
1.207
1.245
1.207
1.207
77,663
+0.00(+0.00%)
Jun 06, 2018
1.245
1.207
54,047
+0.04(+3.23%)
Jun 05, 2018
1.207
1.226
1.169
1.169
127,773
-0.04(-3.12%)
Jun 04, 2018
1.245
1.245
1.207
1.207
166,051
-0.04(-3.03%)
Jun 01, 2018
1.282
1.282
1.207
1.245
91,256
+0.00(+0.00%)
May 31, 2018
1.282
1.282
1.207
1.245
88,219
+0.00(+0.00%)
May 30, 2018
1.245
1.282
1.207
1.245
148,345
-0.04(-2.86%)
May 29, 2018
1.282
1.282
1.245
1.281
97,661
-0.00(-0.09%)
May 25, 2018
1.282
1.282
1.282
0
+0.04(+3.03%)
May 24, 2018
1.282
1.282
1.245
1.245
39,959
+0.00(+0.00%)
May 23, 2018
1.245
1.282
1.245
1.245
73,199
+0.00(+0.00%)
May 22, 2018
1.282
1.320
1.245
1.245
158,658
-0.04(-2.94%)
May 21, 2018
1.320
1.358
1.282
1.282
188,888
-0.04(-2.86%)
May 18, 2018
1.358
1.396
1.324
1.320
244,640
-0.08(-5.56%)
May 17, 2018
1.324
1.398
1.310
1.398
562,321
+0.07(+5.56%)
May 16, 2018
1.324
1.324
1.288
1.324
411,470
+0.04(+2.86%)
May 15, 2018
1.251
1.288
1.251
1.288
137,088
+0.04(+2.94%)
May 14, 2018
1.288
1.288
1.214
1.251
260,619
-0.04(-2.86%)
May 11, 2018
1.251
1.288
1.214
1.288
121,486
+0.04(+2.94%)
May 10, 2018
1.140
1.251
1.140
1.251
229,796
+0.11(+9.68%)
May 09, 2018
1.214
1.214
1.140
1.140
131,946
-0.04(-3.13%)
May 08, 2018
1.140
1.177
1.140
1.177
117,253
+0.04(+3.23%)
May 07, 2018
1.140
1.177
1.140
1.140
317,779
+0.00(+0.00%)
May 04, 2018
1.140
1.288
1.030
1.140
673,866
-0.15(-11.43%)
May 03, 2018
1.361
1.361
1.251
1.288
180,090
-0.04(-2.78%)
May 02, 2018
1.251
1.361
1.177
1.324
456,019
+0.11(+9.09%)
May 01, 2018
1.185
1.251
1.177
1.214
160,920
-0.04(-2.94%)
Apr 30, 2018
1.140
1.251
1.140
1.251
286,942
+0.17(+15.25%)
Apr 27, 2018
1.030
1.124
1.030
1.085
226,998
+0.06(+5.36%)
Apr 26, 2018
1.030
1.067
1.030
1.030
84,043
+0.00(+0.00%)
Apr 25, 2018
1.030
1.067
1.030
1.030
59,239
+0.00(+0.00%)
Apr 24, 2018
1.067
1.067
1.030
1.030
114,499
-0.04(-3.45%)
Apr 23, 2018
1.104
1.104
1.030
1.067
132,354
+0.00(+0.29%)
Apr 20, 2018
1.030
1.067
1.030
1.064
70,235
+0.03(+3.27%)
Apr 19, 2018
1.067
1.067
1.030
1.030
84,783
-0.04(-3.45%)
Apr 18, 2018
1.030
1.067
0.9932
1.067
162,534
+0.04(+3.57%)
Apr 17, 2018
1.030
1.067
0.9932
1.030
70,508
+0.00(+0.00%)
Apr 16, 2018
0.9564
1.030
0.9564
1.030
103,166
+0.04(+3.70%)
Apr 13, 2018
0.9564
0.9932
0.9564
0.9932
133,898
+0.04(+3.85%)
Apr 12, 2018
0.9932
0.9932
0.9564
0.9564
110,805
-0.04(-3.70%)
Apr 11, 2018
0.8829
0.9932
0.8829
0.9932
127,457
+0.07(+8.00%)
Apr 10, 2018
0.9196
0.9379
0.8829
0.9196
101,753
+0.00(+0.00%)
Apr 09, 2018
0.8829
0.9196
0.8829
0.9196
111,951
+0.00(+0.00%)
Apr 06, 2018
0.8829
0.9196
0.8829
0.9196
104,225
+0.00(+0.00%)
Apr 05, 2018
0.9196
0.9196
0.8829
0.9196
135,551
+0.00(+0.00%)
Apr 04, 2018
0.9196
0.9564
0.8986
0.9196
115,956
+0.00(+0.00%)
Apr 03, 2018
0.9196
0.9564
0.9196
0.9196
101,322
+0.00(+0.00%)
Apr 02, 2018
0.9196
0.9564
0.8829
0.9196
129,413
+0.00(+0.00%)
Mar 29, 2018
0.9196
0.9196
0.9196
0
+0.04(+4.17%)
Mar 28, 2018
0.9196
0.9352
0.8829
0.8829
81,056
-0.04(-4.00%)
Mar 27, 2018
0.9564
0.9564
0.9196
0.9196
192,652
-0.04(-3.85%)
Mar 26, 2018
0.9564
0.9564
0.9196
0.9564
215,830
+0.07(+8.33%)
Mar 23, 2018
0.9932
1.030
0.8829
0.8829
696,747
-0.15(-14.29%)
Mar 22, 2018
1.067
1.091
1.030
1.030
269,874
-0.04(-3.45%)
Mar 21, 2018
1.104
1.104
1.067
1.067
172,794
-0.04(-3.33%)
Mar 20, 2018
1.067
1.104
1.030
1.104
252,333
+0.00(+0.00%)
Mar 19, 2018
1.104
1.104
1.067
1.104
213,254
+0.00(+0.00%)
Mar 16, 2018
1.177
1.214
1.104
1.104
297,196
-0.07(-6.25%)
Mar 15, 2018
1.214
1.214
1.177
1.177
128,745
-0.04(-3.03%)
Mar 14, 2018
1.288
1.288
1.177
1.214
248,243
-0.04(-2.94%)
Mar 13, 2018
1.251
1.288
1.251
1.251
148,336
+0.00(+0.00%)
Mar 12, 2018
1.251
1.273
1.251
1.251
87,203
+0.00(+0.00%)
Mar 09, 2018
1.288
1.288
1.251
1.251
96,356
-0.04(-2.86%)
Mar 08, 2018
1.288
1.288
1.251
1.288
115,716
-0.02(-1.41%)
Mar 07, 2018
1.324
1.306
40,684
+0.02(+1.43%)
Mar 06, 2018
1.288
1.324
1.288
1.288
49,002
+0.00(+0.00%)
Mar 05, 2018
1.324
1.324
1.288
1.288
122,474
+0.00(+0.00%)
Mar 02, 2018
1.324
1.324
1.288
1.288
85,201
+0.00(+0.00%)
Mar 01, 2018
1.288
1.324
1.288
1.288
92,457
+0.00(+0.00%)
Feb 28, 2018
1.324
1.324
1.288
1.288
110,329
-0.04(-2.78%)
Feb 27, 2018
1.288
1.324
1.288
1.324
51,778
+0.02(+1.82%)
Feb 26, 2018
1.288
1.324
1.288
1.301
130,697
-0.02(-1.79%)
Feb 23, 2018
1.324
1.361
1.288
1.324
107,838
+0.00(+0.00%)
Feb 22, 2018
1.361
1.324
83,619
+0.00(+0.00%)
Feb 21, 2018
1.324
1.361
1.324
1.324
65,333
-0.04(-2.70%)
Feb 20, 2018
1.324
1.361
1.324
1.361
41,758
+0.00(+0.00%)
Feb 16, 2018
1.361
1.361
1.361
0
+0.02(+1.58%)
Feb 15, 2018
1.340
1.340
1.305
1.340
288,528
-0.00(-0.01%)
Feb 14, 2018
1.340
1.340
1.305
1.340
131,014
+0.00(+0.00%)
Feb 13, 2018
1.305
1.340
1.305
1.340
62,254
+0.04(+2.70%)
Feb 12, 2018
1.305
1.336
1.269
1.305
208,759
+0.00(+0.00%)
Feb 09, 2018
1.305
1.340
1.269
1.305
246,463
+0.00(+0.00%)
Feb 08, 2018
1.340
1.340
1.305
1.305
124,551
+0.00(+0.00%)
Feb 07, 2018
1.305
1.340
1.289
1.305
267,763
+0.00(+0.00%)
Feb 06, 2018
1.234
1.305
1.234
1.305
179,122
+0.07(+5.71%)
Feb 05, 2018
1.269
1.269
1.269
1.234
226,091
-0.07(-5.41%)
Feb 02, 2018
1.305
1.305
1.269
1.305
85,914
+0.00(+0.00%)
Feb 01, 2018
1.305
1.305
1.269
1.305
84,126
+0.00(+0.00%)
Jan 31, 2018
1.269
1.339
1.269
1.305
138,770
+0.00(+0.00%)
Jan 30, 2018
1.305
1.305
1.305
1.305
78,713
+0.00(+0.00%)
Jan 29, 2018
1.305
1.332
1.305
1.305
185,771
+0.00(+0.00%)
Jan 26, 2018
1.340
1.340
1.305
1.305
74,777
+0.00(+0.00%)
Jan 25, 2018
1.305
1.340
1.305
1.305
104,333
+0.00(+0.00%)
Jan 24, 2018
1.305
1.340
1.305
1.305
71,000
-0.02(-1.33%)
Jan 23, 2018
1.305
1.340
1.269
1.322
91,552
+0.05(+4.17%)
Jan 22, 2018
1.269
1.305
1.269
1.269
99,299
-0.04(-2.70%)
Jan 19, 2018
1.269
1.305
1.269
1.305
87,006
+0.00(+0.00%)
Jan 18, 2018
1.305
1.305
1.269
1.305
76,945
+0.00(+0.00%)
Jan 17, 2018
1.305
1.340
1.269
1.305
96,700
+0.00(+0.00%)
Jan 16, 2018
1.340
1.340
1.287
1.305
239,943
-0.02(-1.65%)
Jan 12, 2018
1.327
1.327
1.327
0
+0.04(+3.07%)
Jan 11, 2018
1.269
1.305
1.255
1.287
182,267
+0.05(+4.29%)
Jan 10, 2018
1.234
1.269
1.234
1.234
132,900
+0.00(+0.00%)
Jan 09, 2018
1.234
1.269
1.234
1.234
173,285
+0.00(+0.00%)
Jan 08, 2018
1.269
1.293
1.234
1.234
331,241
-0.04(-2.78%)
Jan 05, 2018
1.305
1.305
1.269
1.269
61,838
-0.04(-2.70%)
Jan 04, 2018
1.340
1.340
1.269
1.305
176,883
+0.00(+0.00%)
Jan 03, 2018
1.305
1.340
1.305
1.305
70,041
+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.