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
Galaxy Digital Holdings
(OP:
BRPHF
)
10.39
+0.31 (+3.04%)
Streaming Delayed Price
Updated: 3:49 PM EDT, May 24, 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 (%)
Apr 30, 2019
1.593
1.600
1.519
1.519
12,974
-0.02(-1.33%)
Apr 29, 2019
1.548
1.647
1.525
1.540
36,174
+0.04(+2.89%)
Apr 26, 2019
1.550
1.608
1.483
1.496
9,000
+0.04(+2.49%)
Apr 25, 2019
1.530
1.530
1.390
1.460
40,066
-0.07(-4.66%)
Apr 24, 2019
1.647
1.647
1.469
1.531
57,067
-0.12(-7.51%)
Apr 23, 2019
1.793
1.793
1.630
1.656
45,757
-0.09(-4.91%)
Apr 22, 2019
1.688
1.741
1.681
1.741
13,781
+0.04(+2.56%)
Apr 18, 2019
1.715
1.730
1.698
1.698
5,700
+0.03(+1.66%)
Apr 17, 2019
1.730
1.730
1.670
1.670
1,961
-0.08(-4.43%)
Apr 16, 2019
1.784
1.784
1.697
1.747
17,685
+0.02(+1.40%)
Apr 15, 2019
1.807
1.807
1.701
1.723
34,188
-0.08(-4.49%)
Apr 12, 2019
1.857
1.864
1.787
1.804
21,500
-0.02(-1.31%)
Apr 11, 2019
1.867
1.867
1.805
1.828
12,629
-0.09(-4.66%)
Apr 10, 2019
1.800
2.015
1.800
1.918
30,268
+0.07(+4.07%)
Apr 09, 2019
1.809
1.866
1.799
1.843
56,400
+0.01(+0.70%)
Apr 08, 2019
1.862
1.873
1.800
1.830
25,853
-0.02(-1.04%)
Apr 05, 2019
1.849
1.862
1.804
1.849
124,500
+0.02(+1.04%)
Apr 04, 2019
1.979
1.981
1.742
1.830
92,572
-0.12(-6.38%)
Apr 03, 2019
2.074
2.074
1.955
1.955
42,803
-0.11(-5.34%)
Apr 02, 2019
2.053
2.145
2.030
2.065
89,311
+0.18(+9.78%)
Apr 01, 2019
1.908
1.908
1.853
1.881
55,900
-0.02(-0.84%)
Mar 29, 2019
1.851
1.905
1.846
1.897
37,800
+0.13(+7.34%)
Mar 28, 2019
1.829
1.835
1.730
1.767
7,104
-0.09(-5.07%)
Mar 27, 2019
1.850
1.862
1.825
1.862
14,640
+0.07(+3.71%)
Mar 26, 2019
1.646
1.835
1.631
1.795
6,991
+0.10(+5.59%)
Mar 25, 2019
1.895
1.895
1.680
1.700
54,021
-0.24(-12.37%)
Mar 22, 2019
1.820
1.964
1.817
1.940
95,100
+0.12(+6.31%)
Mar 21, 2019
1.839
1.839
1.760
1.825
7,238
+0.00(+0.27%)
Mar 20, 2019
1.775
1.826
1.775
1.820
12,012
+0.04(+1.97%)
Mar 19, 2019
1.828
1.839
1.776
1.785
25,028
-0.05(-2.47%)
Mar 18, 2019
1.578
1.830
1.564
1.830
38,325
+0.29(+18.83%)
Mar 15, 2019
1.546
1.599
1.517
1.540
14,700
+0.02(+1.32%)
Mar 14, 2019
1.541
1.550
1.510
1.520
4,752
-0.01(-0.65%)
Mar 13, 2019
1.497
1.537
1.496
1.530
23,050
+0.02(+1.65%)
Mar 12, 2019
1.557
1.563
1.505
1.505
113,799
-0.05(-3.28%)
Mar 11, 2019
1.601
1.650
1.554
1.556
37,824
+0.00(+0.06%)
Mar 08, 2019
1.604
1.604
1.450
1.555
59,700
+0.01(+0.89%)
Mar 07, 2019
1.524
1.542
1.505
1.542
5,070
+0.03(+2.09%)
Mar 06, 2019
1.536
1.550
1.500
1.510
45,865
+0.02(+1.17%)
Mar 05, 2019
1.548
1.593
1.492
1.492
43,473
+0.02(+1.30%)
Mar 04, 2019
1.550
1.550
1.466
1.473
168,061
-0.08(-4.94%)
Mar 01, 2019
1.545
1.559
1.532
1.550
45,500
+0.05(+3.33%)
Feb 28, 2019
1.498
1.550
1.494
1.500
10,830
+0.01(+0.39%)
Feb 27, 2019
1.565
1.565
1.480
1.494
50,275
+0.00(+0.14%)
Feb 26, 2019
1.546
1.548
1.492
1.492
5,187
-0.02(-1.17%)
Feb 25, 2019
1.486
1.530
1.395
1.510
8,370
+0.06(+4.05%)
Feb 22, 2019
1.512
1.556
1.397
1.451
196,100
-0.05(-3.27%)
Feb 21, 2019
1.570
1.673
1.497
1.500
48,037
-0.06(-3.86%)
Feb 20, 2019
1.498
1.561
1.430
1.560
250,046
+0.09(+5.96%)
Feb 19, 2019
1.438
1.558
1.438
1.472
68,652
+0.19(+14.46%)
Feb 15, 2019
1.278
1.315
1.270
1.286
35,300
+0.02(+1.54%)
Feb 14, 2019
1.250
1.286
1.250
1.267
24,940
+0.02(+1.36%)
Feb 13, 2019
1.391
1.400
1.250
1.250
22,442
-0.10(-7.41%)
Feb 12, 2019
1.474
1.474
1.335
1.350
8,252
+0.11(+8.63%)
Feb 11, 2019
1.215
1.258
1.183
1.243
14,580
-0.04(-3.30%)
Feb 08, 2019
1.187
1.285
1.111
1.285
107,000
+0.09(+7.10%)
Feb 07, 2019
1.123
1.207
1.123
1.200
26,200
+0.08(+7.41%)
Feb 06, 2019
1.150
1.160
1.103
1.117
6,875
-0.07(-6.25%)
Feb 05, 2019
1.107
1.192
1.107
1.192
14,386
+0.08(+7.34%)
Feb 04, 2019
1.154
1.190
1.103
1.110
27,035
-0.03(-2.84%)
Feb 01, 2019
1.049
1.170
1.049
1.143
92,800
+0.07(+6.06%)
Jan 31, 2019
1.046
1.116
1.046
1.077
25,400
+0.03(+3.01%)
Jan 30, 2019
1.139
1.139
1.046
1.046
13,850
+0.00(+0.26%)
Jan 29, 2019
1.045
1.106
1.043
1.043
11,980
+0.04(+4.32%)
Jan 28, 2019
1.180
1.180
0.9999
0.9999
40,452
-0.13(-11.48%)
Jan 25, 2019
1.127
1.180
1.112
1.130
16,000
-0.00(-0.19%)
Jan 24, 2019
1.082
1.132
1.046
1.132
39,285
+0.02(+1.95%)
Jan 23, 2019
1.203
1.203
1.059
1.110
50,410
-0.07(-5.89%)
Jan 22, 2019
1.300
1.300
1.179
1.179
1,483
-0.10(-7.77%)
Jan 18, 2019
1.301
1.315
1.256
1.279
25,800
+0.00(+0.12%)
Jan 17, 2019
1.253
1.277
1.240
1.277
13,345
-0.04(-3.36%)
Jan 16, 2019
1.105
1.322
1.105
1.322
22,321
+0.23(+20.52%)
Jan 15, 2019
1.195
1.211
1.097
1.097
41,570
-0.10(-8.74%)
Jan 14, 2019
1.091
1.202
1.091
1.202
15,995
+0.11(+9.58%)
Jan 11, 2019
1.106
1.132
1.097
1.097
12,700
-0.07(-6.19%)
Jan 10, 2019
1.136
1.169
1.077
1.169
92,527
+0.02(+2.10%)
Jan 09, 2019
1.225
1.233
1.093
1.145
96,766
+0.01(+0.92%)
Jan 08, 2019
1.204
1.289
1.135
1.135
295,654
+0.01(+0.90%)
Jan 07, 2019
1.083
1.173
1.083
1.125
91,683
+0.08(+7.53%)
Jan 04, 2019
0.9971
1.049
0.9969
1.046
29,000
+0.05(+4.81%)
Jan 03, 2019
1.060
1.060
0.9899
0.9978
48,980
-0.02(-2.18%)
Jan 02, 2019
0.8037
1.060
0.8037
1.020
30,270
+0.29(+39.73%)
Dec 31, 2018
0.7819
0.7820
0.7147
0.7300
2,801,100
-0.05(-6.40%)
Dec 28, 2018
0.7154
0.7799
0.7154
0.7799
27,500
+0.10(+15.00%)
Dec 27, 2018
0.7440
0.7440
0.6782
0.6782
1,549,737
-0.10(-12.82%)
Dec 24, 2018
0.7779
0.7779
0.7779
0
-0.02(-2.76%)
Dec 21, 2018
0.8166
0.8198
0.8000
0.8000
68,100
-0.01(-0.98%)
Dec 20, 2018
0.7980
0.8198
0.7587
0.8079
86,482
+0.06(+7.36%)
Dec 19, 2018
0.8000
0.8079
0.7515
0.7525
150,838
+0.03(+3.81%)
Dec 18, 2018
0.7491
0.7599
0.7237
0.7249
63,165
-0.04(-5.11%)
Dec 17, 2018
0.7431
0.7716
0.6983
0.7639
123,112
+0.03(+3.73%)
Dec 14, 2018
0.7364
0.7364
0.7364
0.7364
123,100
-0.04(-4.93%)
Dec 13, 2018
0.7376
0.7746
0.7376
0.7746
144,750
+0.02(+3.28%)
Dec 12, 2018
0.7524
0.8142
0.7467
0.7500
48,050
-0.00(-0.13%)
Dec 11, 2018
0.8096
0.8096
0.7264
0.7510
76,073
-0.04(-4.94%)
Dec 10, 2018
0.7919
0.7919
0.7346
0.7900
201,523
+0.04(+5.53%)
Dec 07, 2018
0.7802
0.8322
0.7401
0.7486
104,600
-0.03(-3.28%)
Dec 06, 2018
0.8158
0.8460
0.7724
0.7740
192,955
-0.06(-7.15%)
Dec 04, 2018
0.9284
0.9284
0.8336
0.8336
36,700
-0.07(-7.84%)
Dec 03, 2018
0.9291
0.9291
0.8967
0.9045
101,957
+0.06(+6.73%)
Nov 30, 2018
0.8904
0.9945
0.8475
0.8475
54,600
-0.08(-8.14%)
Nov 29, 2018
0.7950
0.9396
0.7950
0.9226
158,140
+0.17(+23.01%)
Nov 28, 2018
0.6936
0.7507
0.6900
0.7500
292,708
+0.01(+1.24%)
Nov 27, 2018
0.8500
0.8500
0.7389
0.7408
85,485
-0.10(-11.90%)
Nov 26, 2018
0.9483
0.9783
0.8333
0.8409
41,715
-0.12(-12.20%)
Nov 23, 2018
0.9927
1.000
0.9184
0.9577
6,800
-0.17(-15.26%)
Nov 21, 2018
1.130
1.130
1.130
0
-0.01(-0.72%)
Nov 20, 2018
1.305
1.305
1.101
1.138
16,395
-0.20(-14.87%)
Nov 19, 2018
1.300
1.337
1.278
1.337
9,150
+0.12(+9.59%)
Nov 16, 2018
1.237
1.237
1.214
1.220
11,000
-0.03(-2.02%)
Nov 15, 2018
1.240
1.253
1.240
1.245
4,225
+0.01(+1.16%)
Nov 14, 2018
1.196
1.250
1.196
1.231
15,720
-0.06(-4.96%)
Nov 13, 2018
1.348
1.354
1.292
1.295
16,828
-0.10(-7.49%)
Nov 12, 2018
1.419
1.419
1.400
1.400
900
-0.09(-5.91%)
Nov 09, 2018
1.489
1.489
1.488
1.488
300
-0.03(-2.11%)
Nov 08, 2018
1.520
1.520
1.520
1.520
4,450
+0.00(+0.00%)
Nov 07, 2018
1.531
1.540
1.517
1.520
9,420
+0.00(+0.05%)
Nov 06, 2018
1.553
1.553
1.518
1.519
58,039
+0.10(+7.21%)
Nov 05, 2018
1.370
1.417
1.370
1.417
20,102
-0.06(-4.00%)
Nov 02, 2018
1.492
1.492
1.476
1.476
10,600
-0.04(-2.70%)
Nov 01, 2018
1.517
1.517
1.517
1.517
162
+0.01(+0.78%)
Oct 31, 2018
1.500
1.505
1.490
1.505
6,100
+0.03(+1.70%)
Oct 30, 2018
1.464
1.526
1.450
1.480
15,500
+0.03(+1.90%)
Oct 29, 2018
1.504
1.528
1.439
1.452
24,800
-0.09(-5.75%)
Oct 26, 2018
1.532
1.541
1.518
1.541
31,800
+0.01(+0.64%)
Oct 25, 2018
1.604
1.612
1.531
1.531
72,577
-0.06(-3.70%)
Oct 24, 2018
1.669
1.691
1.590
1.590
21,975
-0.06(-3.43%)
Oct 23, 2018
1.720
1.734
1.645
1.647
53,450
+0.05(+3.11%)
Oct 22, 2018
1.630
1.630
1.590
1.597
7,583
-0.10(-5.92%)
Oct 19, 2018
1.740
1.760
1.697
1.698
60,800
-0.02(-1.12%)
Oct 18, 2018
1.743
1.776
1.717
1.717
51,482
-0.01(-0.46%)
Oct 17, 2018
1.728
1.775
1.659
1.725
78,115
-0.03(-1.43%)
Oct 16, 2018
1.644
1.811
1.644
1.750
35,155
+0.15(+9.69%)
Oct 15, 2018
1.600
1.629
1.549
1.595
16,867
+0.02(+0.99%)
Oct 12, 2018
1.607
1.607
1.580
1.580
1,600
+0.00(+0.20%)
Oct 11, 2018
1.669
1.670
1.577
1.577
4,350
+0.01(+0.32%)
Oct 10, 2018
1.699
1.699
1.571
1.571
12,256
-0.13(-7.80%)
Oct 09, 2018
1.803
1.803
1.696
1.704
37,949
-0.10(-5.57%)
Oct 05, 2018
1.805
1.805
1.805
0
+0.00(+0.27%)
Oct 04, 2018
1.828
1.829
1.800
1.800
34,715
+0.00(+0.25%)
Oct 03, 2018
1.843
1.843
1.796
1.796
4,240
-0.07(-4.00%)
Oct 02, 2018
1.843
1.873
1.843
1.870
5,030
+0.02(+0.99%)
Oct 01, 2018
1.852
1.852
1.852
1.852
4,463
-0.01(-0.66%)
Sep 28, 2018
1.862
1.894
1.821
1.864
59,200
+0.02(+1.08%)
Sep 27, 2018
1.800
1.844
1.743
1.844
91,949
+0.06(+3.33%)
Sep 26, 2018
1.890
1.891
1.690
1.785
19,703
-0.12(-6.23%)
Sep 25, 2018
1.826
1.911
1.819
1.903
214,902
+0.24(+14.61%)
Sep 24, 2018
1.653
1.661
1.653
1.661
2,149
-0.03(-2.06%)
Sep 21, 2018
1.519
1.706
1.519
1.696
161,000
+0.24(+16.75%)
Sep 20, 2018
1.453
1.460
1.452
1.453
34,440
-0.02(-1.46%)
Sep 19, 2018
1.460
1.511
1.460
1.474
482,890
-0.07(-4.54%)
Sep 18, 2018
1.588
1.588
1.521
1.544
38,501
-0.07(-4.62%)
Sep 17, 2018
1.626
1.626
1.619
1.619
10,000
-0.06(-3.39%)
Sep 14, 2018
1.671
1.690
1.671
1.676
11,600
+0.14(+8.83%)
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.