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
48North Cannabis Corp
(OP:
NCNNF
)
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 (%)
Oct 31, 2019
0.4700
0.4700
0.4306
0.4430
51,853
-0.02(-3.63%)
Oct 30, 2019
0.4611
0.4800
0.4500
0.4597
10,373
-0.00(-0.22%)
Oct 29, 2019
0.4784
0.4800
0.4600
0.4607
72,295
+0.00(+0.15%)
Oct 28, 2019
0.4865
0.4865
0.4600
0.4600
43,881
-0.01(-2.19%)
Oct 25, 2019
0.4770
0.5100
0.4500
0.4703
20,900
-0.01(-2.02%)
Oct 24, 2019
0.4635
0.4900
0.4558
0.4800
42,548
+0.01(+2.45%)
Oct 23, 2019
0.4460
0.4717
0.4460
0.4685
3,346
-0.00(-0.32%)
Oct 22, 2019
0.4223
0.4942
0.4223
0.4700
101,548
+0.05(+12.85%)
Oct 21, 2019
0.4297
0.4300
0.4079
0.4165
31,399
-0.01(-3.14%)
Oct 18, 2019
0.4226
0.4300
0.4089
0.4300
18,200
+0.01(+1.82%)
Oct 17, 2019
0.4200
0.4499
0.3901
0.4223
52,575
+0.03(+7.18%)
Oct 16, 2019
0.3983
0.3985
0.3750
0.3940
43,589
-0.01(-1.28%)
Oct 15, 2019
0.3906
0.4099
0.3600
0.3991
27,810
+0.02(+5.03%)
Oct 14, 2019
0.3325
0.4150
0.3325
0.3800
14,623
-0.01(-2.56%)
Oct 11, 2019
0.3800
0.3927
0.3754
0.3900
157,800
+0.01(+2.63%)
Oct 10, 2019
0.4050
0.4050
0.3650
0.3800
142,759
-0.04(-10.40%)
Oct 09, 2019
0.4254
0.4254
0.4095
0.4241
8,742
-0.01(-1.40%)
Oct 08, 2019
0.4710
0.4710
0.4200
0.4301
9,591
+0.01(+3.41%)
Oct 07, 2019
0.5031
0.5031
0.4000
0.4159
43,259
-0.01(-3.28%)
Oct 04, 2019
0.4475
0.4569
0.4210
0.4300
22,300
-0.02(-3.37%)
Oct 03, 2019
0.5750
0.5750
0.4195
0.4450
28,131
+0.04(+11.25%)
Oct 02, 2019
0.2500
0.4399
0.2500
0.4000
167,594
+0.06(+15.94%)
Oct 01, 2019
0.4573
0.4800
0.3150
0.3450
410,726
-0.12(-26.60%)
Sep 30, 2019
0.5389
0.5389
0.4630
0.4700
89,439
-0.03(-6.00%)
Sep 27, 2019
0.5231
0.5500
0.5000
0.5000
75,500
-0.02(-3.47%)
Sep 26, 2019
0.5400
0.5410
0.5000
0.5180
164,180
-0.01(-1.33%)
Sep 25, 2019
0.5590
0.5699
0.5000
0.5250
83,131
-0.03(-6.08%)
Sep 24, 2019
0.5790
0.5907
0.5500
0.5590
60,321
-0.02(-3.29%)
Sep 23, 2019
0.5838
0.5918
0.5600
0.5780
51,456
-0.02(-3.51%)
Sep 20, 2019
0.6000
0.6000
0.5800
0.5990
46,100
-0.00(-0.08%)
Sep 19, 2019
0.5500
0.6097
0.5500
0.5995
16,195
+0.01(+1.30%)
Sep 18, 2019
0.5970
0.6097
0.5918
0.5918
3,250
-0.00(-0.39%)
Sep 17, 2019
0.6350
0.6350
0.5600
0.5941
15,023
-0.02(-2.59%)
Sep 16, 2019
0.6122
0.6295
0.5500
0.6099
10,941
-0.00(-0.38%)
Sep 13, 2019
0.5950
0.6295
0.5800
0.6122
16,600
+0.03(+5.46%)
Sep 12, 2019
0.5850
0.6000
0.5800
0.5805
62,913
-0.01(-1.61%)
Sep 11, 2019
0.5740
0.6025
0.5600
0.5900
83,959
-0.01(-1.67%)
Sep 10, 2019
0.6000
0.6100
0.5917
0.6000
65,009
-0.01(-0.94%)
Sep 09, 2019
0.6000
0.6123
0.6000
0.6057
16,042
+0.00(+0.17%)
Sep 06, 2019
0.6014
0.6300
0.5900
0.6047
118,100
-0.01(-0.87%)
Sep 05, 2019
0.6200
0.6200
0.5920
0.6100
461,017
+0.00(+0.00%)
Sep 04, 2019
0.6048
0.6100
0.5950
0.6100
312,889
+0.02(+2.52%)
Sep 03, 2019
0.6140
0.6184
0.5941
0.5950
23,753
-0.02(-3.09%)
Aug 30, 2019
0.6080
0.6140
0.5900
0.6140
8,100
+0.01(+0.82%)
Aug 29, 2019
0.6175
0.6300
0.5800
0.6090
37,152
-0.01(-1.77%)
Aug 28, 2019
0.5700
0.6290
0.5500
0.6200
558,161
+0.07(+13.68%)
Aug 27, 2019
0.6000
0.6099
0.5453
0.5454
114,653
-0.06(-9.87%)
Aug 26, 2019
0.6032
0.6199
0.6000
0.6051
47,162
+0.01(+0.85%)
Aug 23, 2019
0.6000
0.6200
0.6000
0.6000
43,100
-0.03(-4.75%)
Aug 22, 2019
0.6050
0.6300
0.6038
0.6299
40,971
+0.02(+2.44%)
Aug 21, 2019
0.6115
0.6189
0.5950
0.6149
220,024
-0.01(-0.82%)
Aug 20, 2019
0.6431
0.6500
0.6100
0.6200
91,162
-0.05(-7.45%)
Aug 19, 2019
0.6370
0.6699
0.6250
0.6699
28,694
+0.03(+4.93%)
Aug 16, 2019
0.6351
0.6522
0.6200
0.6384
23,800
+0.01(+1.49%)
Aug 15, 2019
0.7000
0.7324
0.6200
0.6290
610,004
-0.07(-10.62%)
Aug 14, 2019
0.7440
0.7440
0.6800
0.7037
125,584
-0.03(-3.60%)
Aug 13, 2019
0.6604
0.7400
0.6598
0.7300
144,477
+0.07(+10.27%)
Aug 12, 2019
0.6600
0.6700
0.6380
0.6620
82,683
+0.01(+0.93%)
Aug 09, 2019
0.6531
0.7100
0.6280
0.6559
152,900
+0.02(+2.48%)
Aug 08, 2019
0.6300
0.6400
0.6074
0.6400
63,795
+0.01(+1.60%)
Aug 07, 2019
0.6300
0.6300
0.5973
0.6299
20,591
+0.02(+4.12%)
Aug 06, 2019
0.6075
0.6234
0.6050
0.6050
36,696
+0.00(+0.50%)
Aug 05, 2019
0.7140
0.7140
0.6010
0.6020
84,416
-0.02(-3.63%)
Aug 02, 2019
0.6300
0.6410
0.6100
0.6247
43,900
+0.01(+0.97%)
Aug 01, 2019
0.6500
0.6549
0.6086
0.6187
105,316
-0.02(-2.41%)
Jul 31, 2019
0.6600
0.6900
0.6200
0.6340
173,752
-0.01(-1.87%)
Jul 30, 2019
0.6250
0.6495
0.6049
0.6461
30,374
+0.03(+4.14%)
Jul 29, 2019
0.6199
0.6270
0.6081
0.6204
49,901
+0.00(+0.53%)
Jul 26, 2019
0.5950
0.6200
0.5950
0.6171
29,500
+0.02(+2.83%)
Jul 25, 2019
0.6199
0.6200
0.6000
0.6001
25,534
-0.02(-3.21%)
Jul 24, 2019
0.6200
0.6200
0.6000
0.6200
63,895
-0.01(-1.59%)
Jul 23, 2019
0.6100
0.6300
0.6000
0.6300
99,696
+0.02(+3.28%)
Jul 22, 2019
0.6161
0.6305
0.6089
0.6100
28,224
-0.02(-3.65%)
Jul 19, 2019
0.6000
0.6331
0.6000
0.6331
108,100
+0.02(+2.73%)
Jul 18, 2019
0.6557
0.6600
0.6071
0.6163
56,351
-0.01(-2.16%)
Jul 17, 2019
0.7000
0.7000
0.6200
0.6299
355,901
+0.00(+0.11%)
Jul 16, 2019
0.6162
0.6900
0.6150
0.6292
48,631
+0.02(+3.15%)
Jul 15, 2019
0.6162
0.6500
0.6100
0.6100
227,414
-0.03(-4.82%)
Jul 12, 2019
0.6346
0.6700
0.6200
0.6409
199,900
-0.01(-1.11%)
Jul 11, 2019
0.6185
0.6481
0.6000
0.6481
199,204
+0.03(+5.55%)
Jul 10, 2019
0.6000
0.6251
0.6000
0.6140
292,980
+0.01(+1.61%)
Jul 09, 2019
0.5900
0.6344
0.5900
0.6043
196,967
-0.03(-4.08%)
Jul 08, 2019
0.6379
0.6408
0.6294
0.6300
145,958
-0.01(-2.26%)
Jul 05, 2019
0.6800
0.7000
0.6100
0.6446
20,400
-0.03(-4.50%)
Jul 03, 2019
0.6484
0.6750
0.6231
0.6750
35,100
+0.07(+10.66%)
Jul 02, 2019
0.6137
0.6400
0.6100
0.6100
241,485
+0.00(+0.00%)
Jul 01, 2019
0.6050
0.6299
0.6000
0.6100
12,624
-0.01(-1.52%)
Jun 28, 2019
0.6373
0.6387
0.6100
0.6194
29,200
-0.00(-0.26%)
Jun 27, 2019
0.6300
0.6300
0.5900
0.6210
66,566
+0.02(+3.81%)
Jun 26, 2019
0.5800
0.6156
0.5800
0.5982
46,765
+0.02(+2.96%)
Jun 25, 2019
0.6100
0.6200
0.5800
0.5810
72,309
-0.04(-6.32%)
Jun 24, 2019
0.6810
0.6810
0.6000
0.6202
123,865
-0.02(-3.31%)
Jun 21, 2019
0.6250
0.6700
0.6159
0.6414
94,700
+0.00(+0.22%)
Jun 20, 2019
0.6015
0.6900
0.5900
0.6400
181,903
+0.05(+7.64%)
Jun 19, 2019
0.6040
0.6200
0.5820
0.5946
73,893
-0.06(-8.49%)
Jun 18, 2019
0.6284
0.6540
0.5850
0.6498
495,734
-0.00(-0.64%)
Jun 17, 2019
0.6583
0.6747
0.6400
0.6540
157,586
-0.02(-2.97%)
Jun 14, 2019
0.6650
0.6800
0.6422
0.6740
306,500
+0.01(+1.64%)
Jun 13, 2019
0.6774
0.6799
0.6500
0.6631
156,879
-0.01(-2.20%)
Jun 12, 2019
0.6600
0.7140
0.6529
0.6780
169,960
-0.04(-5.03%)
Jun 11, 2019
0.6950
0.7140
0.6510
0.7139
53,267
+0.02(+2.72%)
Jun 10, 2019
0.6940
0.7140
0.6375
0.6950
163,879
+0.00(+0.14%)
Jun 07, 2019
0.6646
0.6940
0.6600
0.6940
98,700
+0.03(+4.46%)
Jun 06, 2019
0.6813
0.6940
0.6450
0.6644
68,439
-0.01(-0.85%)
Jun 05, 2019
0.6775
0.7010
0.6690
0.6701
102,937
-0.01(-2.05%)
Jun 04, 2019
0.6747
0.6990
0.6500
0.6841
96,556
-0.01(-0.78%)
Jun 03, 2019
0.7242
0.7700
0.6600
0.6895
167,862
-0.05(-6.57%)
May 31, 2019
0.7584
0.7700
0.7100
0.7380
218,000
-0.02(-2.84%)
May 30, 2019
0.7500
0.7700
0.7100
0.7596
185,907
+0.02(+2.65%)
May 29, 2019
0.7500
0.8031
0.7100
0.7400
114,565
-0.01(-1.33%)
May 28, 2019
0.8100
0.8200
0.7500
0.7500
171,671
-0.06(-7.41%)
May 24, 2019
0.8160
0.8322
0.8050
0.8100
106,400
+0.02(+2.52%)
May 23, 2019
0.8025
0.8300
0.7750
0.7901
555,990
-0.04(-4.65%)
May 22, 2019
0.9069
0.9140
0.8066
0.8286
207,658
-0.03(-3.63%)
May 21, 2019
1.050
1.090
0.8598
0.8598
811,156
-0.14(-14.01%)
May 20, 2019
0.8300
1.190
0.8300
0.9999
997,214
+0.24(+32.26%)
May 17, 2019
0.7544
0.7999
0.7376
0.7560
69,900
+0.01(+0.91%)
May 16, 2019
0.7600
0.8700
0.7468
0.7492
100,112
-0.01(-0.82%)
May 15, 2019
0.7827
0.7992
0.7410
0.7554
71,661
-0.01(-1.90%)
May 14, 2019
0.7843
0.8150
0.7610
0.7700
31,996
+0.00(+0.00%)
May 13, 2019
0.8138
0.8182
0.7603
0.7700
62,240
-0.06(-6.68%)
May 10, 2019
0.8299
0.8299
0.7922
0.8251
126,600
+0.01(+1.24%)
May 09, 2019
0.8364
0.8364
0.7900
0.8150
93,300
-0.01(-1.49%)
May 08, 2019
0.8600
0.8600
0.8200
0.8273
61,405
-0.01(-1.15%)
May 07, 2019
0.8553
0.9300
0.8000
0.8369
188,743
-0.02(-2.69%)
May 06, 2019
0.7583
0.8990
0.7390
0.8600
141,541
+0.04(+4.88%)
May 03, 2019
0.6900
0.8600
0.6900
0.8200
322,700
+0.13(+19.67%)
May 02, 2019
0.7100
0.7399
0.6701
0.6852
73,686
-0.03(-3.83%)
May 01, 2019
0.6588
0.7800
0.6500
0.7125
107,113
+0.04(+6.36%)
Apr 30, 2019
0.6860
0.7010
0.6600
0.6699
74,859
-0.02(-2.91%)
Apr 29, 2019
0.6961
0.7499
0.6405
0.6900
55,775
+0.01(+1.47%)
Apr 26, 2019
0.7000
0.7000
0.6800
0.6800
41,800
-0.02(-2.86%)
Apr 25, 2019
0.6777
0.8989
0.6777
0.7000
56,862
-0.00(-0.14%)
Apr 24, 2019
0.7040
0.7100
0.6900
0.7010
206,670
+0.00(+0.14%)
Apr 23, 2019
0.7600
0.7955
0.7000
0.7000
329,243
-0.06(-8.03%)
Apr 22, 2019
0.7850
0.7947
0.7449
0.7611
93,075
-0.02(-2.70%)
Apr 18, 2019
0.7360
0.8220
0.7000
0.7822
168,500
+0.07(+9.54%)
Apr 17, 2019
0.7000
0.7249
0.6570
0.7141
264,623
+0.03(+4.49%)
Apr 16, 2019
0.7400
0.7400
0.6630
0.6834
247,934
-0.06(-7.64%)
Apr 15, 2019
0.7309
0.7500
0.6411
0.7399
506,244
-0.01(-1.35%)
Apr 12, 2019
0.8239
0.8999
0.7380
0.7500
577,100
-0.06(-6.95%)
Apr 11, 2019
0.8704
0.8950
0.8060
0.8060
149,085
-0.04(-5.18%)
Apr 10, 2019
0.8300
0.8704
0.8300
0.8500
76,723
+0.01(+1.43%)
Apr 09, 2019
0.9377
0.9377
0.8100
0.8380
195,316
-0.09(-9.85%)
Apr 08, 2019
0.9559
0.9600
0.9100
0.9296
66,688
-0.02(-2.15%)
Apr 05, 2019
0.9598
1.010
0.9433
0.9500
51,500
-0.01(-1.07%)
Apr 04, 2019
0.9700
0.9712
0.9200
0.9603
140,153
-0.01(-1.51%)
Apr 03, 2019
1.010
1.010
0.9630
0.9750
52,853
-0.03(-2.51%)
Apr 02, 2019
1.002
1.011
0.9716
1.000
134,695
-0.01(-0.98%)
Apr 01, 2019
1.040
1.040
0.9989
1.010
82,524
-0.03(-2.88%)
Mar 29, 2019
0.9500
1.040
0.9500
1.040
67,000
+0.07(+7.59%)
Mar 28, 2019
1.030
1.030
0.9435
0.9666
86,845
-0.03(-3.34%)
Mar 27, 2019
1.050
1.090
0.9600
1.000
60,223
-0.03(-2.91%)
Mar 26, 2019
1.018
1.080
1.018
1.030
73,481
-0.00(-0.26%)
Mar 25, 2019
0.9425
1.060
0.9425
1.033
94,915
-0.05(-4.46%)
Mar 22, 2019
1.120
1.122
1.003
1.081
126,400
-0.03(-2.40%)
Mar 21, 2019
1.060
1.150
1.060
1.107
90,287
+0.03(+2.55%)
Mar 20, 2019
1.190
1.190
1.047
1.080
252,418
+0.00(+0.01%)
Mar 19, 2019
0.9599
1.083
0.9500
1.080
249,359
+0.11(+11.33%)
Mar 18, 2019
1.008
1.030
0.8731
0.9700
239,328
-0.06(-5.75%)
Mar 15, 2019
1.037
1.040
0.9847
1.029
125,900
+0.02(+1.93%)
Mar 14, 2019
0.9356
1.017
0.8973
1.010
340,699
+0.05(+5.18%)
Mar 13, 2019
1.104
1.150
0.9500
0.9600
433,183
-0.12(-11.11%)
Mar 12, 2019
1.087
1.210
0.9500
1.080
346,606
-0.12(-10.00%)
Mar 11, 2019
1.137
1.300
1.110
1.200
371,811
+0.05(+4.35%)
Mar 08, 2019
1.077
1.200
1.046
1.150
312,200
+0.08(+7.48%)
Mar 07, 2019
0.9656
1.120
0.9500
1.070
282,255
+0.12(+12.63%)
Mar 06, 2019
1.020
1.080
0.8967
0.9500
263,529
-0.02(-1.89%)
Mar 05, 2019
0.9200
1.030
0.9000
0.9683
382,019
+0.04(+4.57%)
Mar 04, 2019
0.8800
1.085
0.7900
0.9260
428,208
+0.14(+17.51%)
Mar 01, 2019
0.7650
0.8144
0.7650
0.7880
131,000
-0.02(-1.92%)
Feb 28, 2019
0.8078
0.8200
0.7800
0.8034
89,578
-0.02(-2.81%)
Feb 27, 2019
0.8405
0.8429
0.7350
0.8266
364,693
+0.03(+3.32%)
Feb 26, 2019
0.7100
0.9900
0.7000
0.8000
587,836
+0.10(+13.96%)
Feb 25, 2019
0.7090
0.7700
0.6550
0.7020
212,229
+0.01(+1.74%)
Feb 22, 2019
0.6400
0.7000
0.6225
0.6900
206,200
+0.07(+11.29%)
Feb 21, 2019
0.6280
0.6498
0.6000
0.6200
65,769
-0.03(-4.59%)
Feb 20, 2019
0.6340
0.6498
0.6100
0.6498
59,972
+0.03(+4.81%)
Feb 19, 2019
0.6140
1.000
0.6000
0.6200
325,020
+0.01(+1.09%)
Feb 15, 2019
0.6520
0.6540
0.5977
0.6133
18,500
+0.01(+2.44%)
Feb 14, 2019
0.5876
0.6043
0.5700
0.5987
18,597
-0.00(-0.22%)
Feb 13, 2019
0.5907
0.6540
0.5907
0.6000
85,395
+0.01(+1.69%)
Feb 12, 2019
0.5527
0.6000
0.5510
0.5900
60,535
+0.02(+3.89%)
Feb 11, 2019
0.6267
0.7499
0.5658
0.5679
98,949
-0.04(-7.27%)
Feb 08, 2019
0.5770
0.6500
0.5678
0.6124
95,900
+0.04(+7.61%)
Feb 07, 2019
0.5373
0.5691
0.5373
0.5691
31,856
+0.03(+5.43%)
Feb 06, 2019
0.5349
0.5403
0.5100
0.5398
27,605
+0.01(+1.85%)
Feb 05, 2019
0.5566
0.5600
0.5223
0.5300
30,843
-0.02(-3.11%)
Feb 04, 2019
0.5541
0.5600
0.5300
0.5470
195,426
-0.00(-0.55%)
Feb 01, 2019
0.5358
0.5786
0.4950
0.5500
128,800
+0.01(+2.12%)
Jan 31, 2019
0.5000
0.5499
0.4741
0.5386
64,295
+0.04(+9.03%)
Jan 30, 2019
0.4861
0.4998
0.4830
0.4940
80,087
+0.00(+0.82%)
Jan 29, 2019
0.4792
0.4925
0.4699
0.4900
53,932
+0.03(+5.65%)
Jan 28, 2019
0.4380
0.4951
0.4380
0.4638
153,148
+0.03(+7.11%)
Jan 25, 2019
0.4408
0.4430
0.4192
0.4330
28,100
-0.01(-2.89%)
Jan 24, 2019
0.4402
0.4553
0.4287
0.4459
33,022
+0.01(+1.76%)
Jan 23, 2019
0.5399
0.5399
0.4130
0.4382
28,513
+0.00(+0.39%)
Jan 22, 2019
0.4438
0.4479
0.4100
0.4365
30,408
-0.01(-2.31%)
Jan 18, 2019
0.4639
0.4639
0.4430
0.4468
13,000
-0.01(-3.02%)
Jan 17, 2019
0.4602
0.4640
0.4418
0.4607
7,332
-0.01(-1.98%)
Jan 16, 2019
0.4698
0.4700
0.4425
0.4700
13,150
+0.01(+2.84%)
Jan 15, 2019
0.4733
0.4811
0.4546
0.4570
34,872
+0.00(+0.26%)
Jan 14, 2019
0.4766
0.4799
0.4558
0.4558
27,399
-0.02(-3.62%)
Jan 11, 2019
0.4652
0.5500
0.4614
0.4729
16,300
+0.04(+9.19%)
Jan 10, 2019
0.4561
0.4561
0.4288
0.4331
8,760
-0.01(-2.08%)
Jan 09, 2019
0.4474
0.4474
0.4400
0.4423
126,295
+0.00(+0.52%)
Jan 08, 2019
0.4468
0.4470
0.4263
0.4400
24,750
-0.00(-0.50%)
Jan 07, 2019
0.4422
0.4422
0.4422
0.4422
4,040
+0.00(+0.00%)
Jan 04, 2019
0.4156
0.4500
0.4079
0.4422
28,900
+0.01(+1.45%)
Jan 03, 2019
0.4381
0.4381
0.4251
0.4359
15,680
-0.00(-0.93%)
Jan 02, 2019
0.4200
0.5999
0.4200
0.4400
60,353
+0.02(+4.76%)
Dec 31, 2018
0.4230
0.4294
0.4131
0.4200
3,700
+0.02(+3.75%)
Dec 28, 2018
0.3900
0.4048
0.3800
0.4048
4,000
+0.02(+5.42%)
Dec 27, 2018
0.3840
0.4085
0.3840
0.3840
4,600
-0.07(-14.67%)
Dec 26, 2018
0.3771
0.4500
0.3771
0.4500
5,020
+0.05(+13.64%)
Dec 24, 2018
0.3800
0.3960
0.3800
0.3960
3,200
+0.01(+2.06%)
Dec 21, 2018
0.4082
0.4199
0.3808
0.3880
20,400
-0.01(-2.49%)
Dec 20, 2018
0.3969
0.3979
0.3818
0.3979
28,015
-0.01(-3.09%)
Dec 19, 2018
0.4140
0.4140
0.3821
0.4106
6,579
-0.00(-0.05%)
Dec 18, 2018
0.4004
0.4202
0.3900
0.4108
61,476
+0.01(+2.73%)
Dec 17, 2018
0.4669
0.4679
0.3821
0.3999
49,223
-0.08(-16.86%)
Dec 14, 2018
0.4805
0.4839
0.4650
0.4810
15,800
-0.01(-1.84%)
Dec 13, 2018
0.5100
0.5145
0.4835
0.4900
86,535
-0.02(-2.97%)
Dec 12, 2018
0.5369
0.5420
0.5050
0.5050
41,423
-0.02(-2.92%)
Dec 11, 2018
0.5246
0.6000
0.5100
0.5202
24,529
-0.01(-1.48%)
Dec 10, 2018
0.5400
0.5600
0.5170
0.5280
60,966
+0.01(+1.54%)
Dec 07, 2018
0.5470
0.5516
0.5200
0.5200
186,000
+0.01(+1.96%)
Dec 06, 2018
0.4967
0.5132
0.4716
0.5100
74,075
+0.03(+6.83%)
Dec 04, 2018
0.4749
0.5122
0.4500
0.4774
223,700
+0.05(+11.28%)
Dec 03, 2018
0.4196
0.4669
0.4196
0.4290
147,491
+0.06(+15.98%)
Nov 30, 2018
0.3621
0.3699
0.3621
0.3699
900
-0.00(-0.56%)
Nov 29, 2018
0.3800
0.3800
0.3720
0.3720
6,024
-0.02(-4.59%)
Nov 28, 2018
0.3840
0.3899
0.3839
0.3899
9,118
+0.00(+0.75%)
Nov 27, 2018
0.3937
0.3937
0.3870
0.3870
1,875
+0.01(+1.84%)
Nov 26, 2018
0.4221
0.4221
0.3800
0.3800
10,245
-0.02(-5.71%)
Nov 23, 2018
0.4030
0.4030
0.4030
0.4030
6,100
-0.01(-1.25%)
Nov 21, 2018
0.4081
0.4081
0.4081
0
+0.01(+2.02%)
Nov 20, 2018
0.4000
0.4000
0.4000
0.4000
100
-0.03(-6.98%)
Nov 19, 2018
0.4438
0.4438
0.4110
0.4300
4,550
+0.00(+0.09%)
Nov 16, 2018
0.4312
0.4312
0.4043
0.4296
8,100
+0.02(+3.72%)
Nov 15, 2018
0.4000
0.4202
0.4000
0.4142
1,954
+0.04(+10.63%)
Nov 14, 2018
0.3979
0.4000
0.3744
0.3744
62,304
-0.04(-10.34%)
Nov 13, 2018
0.4359
0.4359
0.3940
0.4176
11,824
-0.01(-2.54%)
Nov 12, 2018
0.4661
0.4661
0.4184
0.4285
5,996
-0.00(-1.04%)
Nov 09, 2018
0.4760
0.4760
0.4330
0.4330
2,900
-0.05(-10.13%)
Nov 08, 2018
0.4446
0.4818
0.4446
0.4818
60,022
+0.03(+6.59%)
Nov 07, 2018
0.4014
0.4532
0.4014
0.4520
18,137
+0.05(+13.00%)
Nov 06, 2018
0.4060
0.4060
0.3986
0.4000
20,615
-0.01(-1.60%)
Nov 05, 2018
0.4101
0.4101
0.4062
0.4065
9,690
+0.01(+3.70%)
Nov 02, 2018
0.4070
0.5500
0.3840
0.3920
37,400
-0.02(-3.83%)
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.