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
Spyr Inc
(OP:
SPYR
)
0.0001
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, May 10, 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, 2020
0.0200
0.0200
0.0125
0.0190
34,603
-0.00(-5.00%)
Mar 30, 2020
0.0200
0.0200
0.0200
0.0200
35,100
+0.00(+0.00%)
Mar 27, 2020
0.0130
0.0200
0.0130
0.0200
7,400
+0.00(+0.00%)
Mar 26, 2020
0.0123
0.0200
0.0123
0.0200
22,760
+0.01(+40.85%)
Mar 25, 2020
0.0230
0.0230
0.0142
0.0142
10,315
-0.00(-10.69%)
Mar 24, 2020
0.0148
0.0160
0.0120
0.0159
71,027
+0.00(+7.43%)
Mar 23, 2020
0.0120
0.0160
0.0120
0.0148
16,500
+0.00(+0.00%)
Mar 20, 2020
0.0160
0.0160
0.0127
0.0148
29,500
-0.00(-4.52%)
Mar 19, 2020
0.0160
0.0160
0.0155
0.0155
15,300
-0.00(-1.27%)
Mar 18, 2020
0.0170
0.0170
0.0150
0.0157
32,315
-0.00(-1.88%)
Mar 17, 2020
0.0165
0.0165
0.0160
0.0160
51,000
-0.00(-5.88%)
Mar 16, 2020
0.0160
0.0170
0.0160
0.0170
35,100
+0.00(+0.00%)
Mar 13, 2020
0.0200
0.0200
0.0160
0.0170
40,800
-0.00(-13.71%)
Mar 12, 2020
0.0200
0.0200
0.0170
0.0197
50,000
-0.00(-1.50%)
Mar 10, 2020
0.0200
0.0200
0.0200
0
+0.00(+7.53%)
Mar 09, 2020
0.0200
0.0200
0.0170
0.0186
140,400
+0.00(+0.54%)
Mar 06, 2020
0.0170
0.0185
0.0170
0.0185
13,000
+0.00(+8.82%)
Mar 05, 2020
0.0170
0.0170
0.0170
0.0170
25,000
-0.00(-5.56%)
Mar 04, 2020
0.0180
0.0180
0.0180
0.0180
11,040
-0.00(-10.00%)
Mar 02, 2020
0.0200
0.0200
0.0200
0
-0.00(-4.76%)
Feb 28, 2020
0.0220
0.0220
0.0200
0.0210
53,700
+0.00(+16.67%)
Feb 27, 2020
0.0180
0.0180
0.0173
0.0180
120,000
+0.00(+0.00%)
Feb 26, 2020
0.0225
0.0225
0.0180
0.0180
200,200
-0.00(-10.00%)
Feb 25, 2020
0.0213
0.0213
0.0200
0.0200
12,600
-0.00(-11.11%)
Feb 24, 2020
0.0225
0.0225
0.0225
0.0225
19,200
+0.00(+0.00%)
Feb 21, 2020
0.0225
0.0225
0.0225
0.0225
150,700
+0.00(+8.70%)
Feb 20, 2020
0.0230
0.0230
0.0207
0.0207
10,200
+0.00(+6.15%)
Feb 19, 2020
0.0250
0.0250
0.0195
0.0195
82,000
-0.00(-0.51%)
Feb 18, 2020
0.0225
0.0225
0.0196
0.0196
69,260
-0.00(-17.65%)
Feb 14, 2020
0.0250
0.0250
0.0238
0.0238
48,000
+0.00(+5.78%)
Feb 13, 2020
0.0224
0.0225
0.0224
0.0225
60,001
+0.00(+2.27%)
Feb 12, 2020
0.0200
0.0220
0.0200
0.0220
77,000
+0.00(+5.77%)
Feb 11, 2020
0.0200
0.0208
0.0190
0.0208
80,000
+0.00(+1.96%)
Feb 10, 2020
0.0202
0.0204
0.0190
0.0204
17,175
+0.00(+7.37%)
Feb 07, 2020
0.0256
0.0256
0.0185
0.0190
124,000
-0.00(-10.80%)
Feb 06, 2020
0.0190
0.0250
0.0190
0.0213
12,172
+0.00(+6.50%)
Feb 05, 2020
0.0256
0.0256
0.0184
0.0200
92,050
-0.00(-4.76%)
Feb 04, 2020
0.0215
0.0215
0.0200
0.0210
79,005
+0.00(+0.00%)
Feb 03, 2020
0.0254
0.0254
0.0210
0.0210
6,285
-0.00(-2.33%)
Jan 31, 2020
0.0215
0.0215
0.0215
0.0215
17,300
+0.00(+3.86%)
Jan 30, 2020
0.0207
0.0207
0.0207
0.0207
5,000
+0.00(+0.00%)
Jan 29, 2020
0.0213
0.0220
0.0190
0.0207
30,200
+0.00(+0.00%)
Jan 28, 2020
0.0216
0.0216
0.0182
0.0207
163,755
-0.00(-19.14%)
Jan 27, 2020
0.0225
0.0256
0.0212
0.0256
39,200
-0.00(-14.67%)
Jan 24, 2020
0.0224
0.0300
0.0224
0.0300
12,500
+0.01(+41.51%)
Jan 23, 2020
0.0250
0.0256
0.0212
0.0212
41,998
-0.01(-29.33%)
Jan 22, 2020
0.0320
0.0320
0.0240
0.0300
80,400
+0.01(+48.51%)
Jan 21, 2020
0.0280
0.0280
0.0202
0.0202
25,000
-0.01(-25.19%)
Jan 17, 2020
0.0348
0.0348
0.0270
0.0270
25,200
-0.00(-3.57%)
Jan 16, 2020
0.0280
0.0280
0.0280
0.0280
500
+0.00(+3.70%)
Jan 15, 2020
0.0345
0.0345
0.0270
0.0270
169,000
-0.00(-12.05%)
Jan 14, 2020
0.0280
0.0307
0.0280
0.0307
40,111
+0.00(+13.70%)
Jan 13, 2020
0.0262
0.0270
0.0260
0.0270
81,000
-0.00(-10.00%)
Jan 10, 2020
0.0200
0.0300
0.0200
0.0300
121,700
+0.00(+0.67%)
Jan 09, 2020
0.0190
0.0298
0.0190
0.0298
64,900
+0.01(+33.63%)
Jan 08, 2020
0.0230
0.0230
0.0223
0.0223
59,000
+0.00(+23.20%)
Jan 07, 2020
0.0250
0.0250
0.0180
0.0181
82,213
-0.00(-9.50%)
Jan 06, 2020
0.0244
0.0244
0.0200
0.0200
64,000
+0.00(+0.00%)
Jan 03, 2020
0.0200
0.0200
0.0200
0.0200
50,000
-0.01(-20.00%)
Jan 02, 2020
0.0198
0.0250
0.0198
0.0250
112,597
+0.01(+26.26%)
Dec 31, 2019
0.0190
0.0198
0.0180
0.0198
28,200
-0.00(-1.00%)
Dec 30, 2019
0.0190
0.0300
0.0180
0.0200
34,232
+0.00(+0.00%)
Dec 27, 2019
0.0200
0.0200
0.0200
0.0200
201,200
+0.00(+5.26%)
Dec 26, 2019
0.0300
0.0300
0.0190
0.0190
15,200
-0.00(-1.55%)
Dec 24, 2019
0.0193
0.0193
0.0193
0.0193
5,000
-0.01(-24.31%)
Dec 23, 2019
0.0181
0.0273
0.0181
0.0255
11,900
+0.00(+10.87%)
Dec 20, 2019
0.0230
0.0230
0.0230
0.0230
14,000
-0.00(-15.13%)
Dec 18, 2019
0.0271
0.0271
0.0271
0
-0.00(-11.15%)
Dec 17, 2019
0.0274
0.0305
0.0274
0.0305
10,950
+0.01(+38.64%)
Dec 16, 2019
0.0220
0.0220
0.0220
0.0220
8,050
-0.00(-1.79%)
Dec 13, 2019
0.0285
0.0285
0.0220
0.0224
97,700
-0.00(-5.88%)
Dec 12, 2019
0.0230
0.0283
0.0200
0.0238
79,270
+0.00(+18.41%)
Dec 11, 2019
0.0224
0.0224
0.0201
0.0201
38,280
-0.01(-21.18%)
Dec 10, 2019
0.0224
0.0255
0.0224
0.0255
34,598
-0.00(-11.15%)
Dec 09, 2019
0.0224
0.0287
0.0224
0.0287
19,900
+0.00(+9.54%)
Dec 06, 2019
0.0350
0.0350
0.0262
0.0262
20,000
-0.00(-12.67%)
Dec 05, 2019
0.0224
0.0300
0.0224
0.0300
27,550
-0.01(-14.29%)
Dec 03, 2019
0.0350
0.0350
0.0350
0
+0.00(+6.06%)
Dec 02, 2019
0.0330
0.0330
0.0330
0.0330
10,000
+0.01(+17.86%)
Nov 27, 2019
0.0280
0.0280
0.0280
0
-0.00(-3.45%)
Nov 26, 2019
0.0245
0.0290
0.0200
0.0290
19,082
+0.00(+16.00%)
Nov 25, 2019
0.0250
0.0250
0.0250
0.0250
51,251
-0.00(-3.85%)
Nov 19, 2019
0.0260
0.0260
0.0260
0
+0.00(+15.56%)
Nov 18, 2019
0.0220
0.0225
0.0220
0.0225
2,800
-0.00(-2.17%)
Nov 15, 2019
0.0200
0.0230
0.0200
0.0230
10,300
+0.00(+9.52%)
Nov 14, 2019
0.0200
0.0246
0.0200
0.0210
15,100
+0.00(+5.00%)
Nov 13, 2019
0.0200
0.0200
0.0200
0.0200
2,875
-0.00(-13.04%)
Nov 12, 2019
0.0288
0.0288
0.0160
0.0230
135,500
-0.00(-16.36%)
Nov 11, 2019
0.0275
0.0275
0.0275
0.0275
12,500
+0.00(+0.00%)
Nov 08, 2019
0.0340
0.0340
0.0249
0.0275
31,200
+0.00(+10.44%)
Nov 07, 2019
0.0249
0.0249
0.0249
0.0249
2,000
-0.01(-28.86%)
Nov 06, 2019
0.0325
0.0350
0.0325
0.0350
24,750
+0.01(+16.67%)
Nov 05, 2019
0.0280
0.0300
0.0230
0.0300
184,500
+0.01(+49.25%)
Nov 04, 2019
0.0290
0.0290
0.0114
0.0201
191,805
-0.01(-33.00%)
Oct 31, 2019
0.0300
0.0300
0.0300
0
+0.00(+3.45%)
Oct 30, 2019
0.0300
0.0300
0.0290
0.0290
10,933
-0.00(-3.33%)
Oct 29, 2019
0.0336
0.0336
0.0300
0.0300
11,000
-0.01(-23.08%)
Oct 25, 2019
0.0390
0.0390
0.0390
0
-0.00(-7.14%)
Oct 24, 2019
0.0300
0.0420
0.0300
0.0420
56,600
+0.01(+40.00%)
Oct 23, 2019
0.0300
0.0320
0.0300
0.0300
82,000
+0.00(+0.00%)
Oct 22, 2019
0.0335
0.0335
0.0300
0.0300
99,100
-0.00(-10.45%)
Oct 21, 2019
0.0350
0.0350
0.0330
0.0335
86,400
-0.00(-9.46%)
Oct 18, 2019
0.0351
0.0375
0.0348
0.0370
115,500
-0.00(-1.33%)
Oct 17, 2019
0.0400
0.0400
0.0375
0.0375
21,030
-0.00(-6.25%)
Oct 15, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Oct 14, 2019
0.0400
0.0400
0.0300
0.0400
154,869
-0.01(-25.93%)
Oct 11, 2019
0.0540
0.0540
0.0500
0.0540
21,700
+0.01(+35.00%)
Oct 10, 2019
0.0400
0.0400
0.0400
0.0400
525
-0.01(-17.36%)
Oct 07, 2019
0.0484
0.0484
0.0484
0
-0.01(-10.37%)
Oct 04, 2019
0.0400
0.0540
0.0400
0.0540
2,500
+0.00(+8.00%)
Oct 03, 2019
0.0470
0.0530
0.0361
0.0500
290,025
-0.01(-16.67%)
Oct 01, 2019
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Sep 27, 2019
0.0600
0.0600
0.0600
0
+0.01(+20.00%)
Sep 24, 2019
0.0500
0.0500
0.0500
0
-0.01(-15.97%)
Sep 23, 2019
0.0580
0.0595
0.0570
0.0595
26,200
+0.00(+9.17%)
Sep 19, 2019
0.0545
0.0545
0.0545
0
+0.00(+9.00%)
Sep 18, 2019
0.0640
0.0640
0.0500
0.0500
97,200
+0.00(+0.00%)
Sep 17, 2019
0.0500
0.0500
0.0500
0.0500
3,110
-0.01(-12.28%)
Sep 16, 2019
0.0500
0.0570
0.0500
0.0570
5,600
+0.00(+0.00%)
Sep 13, 2019
0.0550
0.0570
0.0500
0.0570
6,000
-0.01(-10.80%)
Sep 11, 2019
0.0639
0.0639
0.0639
0
+0.00(+0.16%)
Sep 10, 2019
0.0500
0.0638
0.0500
0.0638
258
+0.01(+16.00%)
Sep 09, 2019
0.0450
0.0550
0.0450
0.0550
25,130
+0.00(+1.85%)
Sep 06, 2019
0.0500
0.0540
0.0490
0.0540
75,000
-0.01(-15.36%)
Sep 04, 2019
0.0638
0.0638
0.0638
0
+0.02(+34.03%)
Sep 03, 2019
0.0501
0.0501
0.0476
0.0476
39,700
-0.00(-8.46%)
Aug 30, 2019
0.0590
0.0598
0.0520
0.0520
49,000
-0.01(-14.75%)
Aug 29, 2019
0.0550
0.0689
0.0549
0.0610
24,391
+0.01(+15.09%)
Aug 28, 2019
0.0530
0.0531
0.0500
0.0530
266,717
+0.01(+16.74%)
Aug 27, 2019
0.0454
0.0454
0.0454
0.0454
1,000
-0.01(-17.45%)
Aug 26, 2019
0.0500
0.0575
0.0500
0.0550
92,700
+0.00(+10.00%)
Aug 23, 2019
0.0500
0.0500
0.0500
0.0500
12,000
-0.00(-7.92%)
Aug 22, 2019
0.0500
0.0550
0.0490
0.0543
79,200
-0.00(-1.27%)
Aug 21, 2019
0.0525
0.0550
0.0462
0.0550
92,500
-0.00(-0.36%)
Aug 20, 2019
0.0552
0.0600
0.0552
0.0552
36,861
-0.01(-15.08%)
Aug 19, 2019
0.0600
0.0651
0.0600
0.0650
64,512
+0.00(+8.15%)
Aug 16, 2019
0.0601
0.0601
0.0601
0.0601
50,000
-0.00(-7.54%)
Aug 15, 2019
0.0651
0.0651
0.0650
0.0650
38,000
+0.00(+3.01%)
Aug 14, 2019
0.0600
0.0631
0.0600
0.0631
30,460
-0.00(-1.41%)
Aug 13, 2019
0.0665
0.0665
0.0627
0.0640
135,700
-0.01(-8.57%)
Aug 12, 2019
0.0700
0.0700
0.0700
0.0700
25,000
+0.00(+0.00%)
Aug 09, 2019
0.0627
0.0700
0.0560
0.0700
110,200
+0.01(+26.81%)
Aug 08, 2019
0.0680
0.0690
0.0550
0.0552
116,950
-0.01(-21.37%)
Aug 06, 2019
0.0702
0.0702
0.0702
0
-0.00(-6.40%)
Aug 02, 2019
0.0750
0.0750
0.0750
0
+0.01(+8.85%)
Aug 01, 2019
0.0770
0.0770
0.0689
0.0689
78,607
-0.01(-10.52%)
Jul 31, 2019
0.0770
0.0770
0.0770
0.0770
33,100
-0.00(-0.65%)
Jul 30, 2019
0.0775
0.0775
0.0775
0.0775
10,000
-0.01(-13.89%)
Jul 29, 2019
0.0751
0.0900
0.0750
0.0900
45,000
+0.02(+23.80%)
Jul 26, 2019
0.0700
0.0727
0.0700
0.0727
15,200
+0.00(+3.86%)
Jul 25, 2019
0.0775
0.0775
0.0700
0.0700
90,000
-0.00(-6.67%)
Jul 24, 2019
0.0750
0.0750
0.0750
0.0750
2,025
-0.00(-3.23%)
Jul 23, 2019
0.0775
0.0775
0.0775
0.0775
1,500
-0.00(-2.88%)
Jul 22, 2019
0.0800
0.0800
0.0700
0.0798
11,410
-0.00(-0.25%)
Jul 19, 2019
0.0850
0.0850
0.0800
0.0800
63,000
-0.01(-5.88%)
Jul 18, 2019
0.0850
0.0850
0.0850
0.0850
30,000
+0.00(+0.12%)
Jul 17, 2019
0.0800
0.0849
0.0800
0.0849
15,000
+0.00(+1.07%)
Jul 16, 2019
0.0800
0.0840
0.0800
0.0840
110,000
+0.00(+3.32%)
Jul 15, 2019
0.0810
0.0813
0.0800
0.0813
40,555
+0.00(+0.37%)
Jul 11, 2019
0.0810
0.0810
0.0810
0
+0.00(+0.25%)
Jul 10, 2019
0.0808
0.0808
0.0808
0.0808
200
-0.01(-12.74%)
Jul 09, 2019
0.0800
0.0926
0.0800
0.0926
2,150
+0.01(+15.75%)
Jul 08, 2019
0.0800
0.0800
0.0800
0.0800
14,500
-0.01(-11.11%)
Jul 03, 2019
0.0900
0.0900
0.0900
0
-0.01(-5.26%)
Jul 02, 2019
0.0950
0.0950
0.0950
0.0950
11,270
+0.01(+5.56%)
Jul 01, 2019
0.0900
0.0900
0.0760
0.0900
35,000
+0.00(+0.00%)
Jun 28, 2019
0.0900
0.0900
0.0900
0.0900
500
+0.00(+0.00%)
Jun 27, 2019
0.0900
0.0900
0.0900
0.0900
10,000
-0.00(-5.06%)
Jun 26, 2019
0.0948
0.0948
0.0948
0.0948
1,000
+0.00(+4.75%)
Jun 25, 2019
0.0900
0.0905
0.0900
0.0905
16,600
+0.00(+4.87%)
Jun 24, 2019
0.0926
0.0926
0.0632
0.0863
158,100
+0.00(+1.41%)
Jun 21, 2019
0.0851
0.0851
0.0851
0.0851
6,000
-0.01(-14.90%)
Jun 20, 2019
0.0926
0.1000
0.0926
0.1000
20,000
+0.01(+17.65%)
Jun 19, 2019
0.1000
0.1000
0.0800
0.0850
149,700
-0.01(-12.82%)
Jun 18, 2019
0.1000
0.1000
0.0975
0.0975
1,330
-0.00(-2.50%)
Jun 17, 2019
0.1000
0.1000
0.0950
0.1000
110,020
+0.01(+5.26%)
Jun 14, 2019
0.0940
0.1000
0.0940
0.0950
226,600
+0.00(+1.60%)
Jun 12, 2019
0.0935
0.0935
0.0935
0
+0.01(+8.72%)
Jun 11, 2019
0.0860
0.0860
0.0860
10
+0.00(+0.00%)
Jun 10, 2019
0.0975
0.0975
0.0850
0.0860
56,299
-0.01(-9.47%)
Jun 07, 2019
0.0920
0.0950
0.0900
0.0950
29,200
+0.00(+0.00%)
Jun 05, 2019
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
Jun 04, 2019
0.0950
0.0950
0.0835
0.0950
47,000
+0.01(+5.56%)
Jun 03, 2019
0.0830
0.0900
0.0830
0.0900
11,988
+0.01(+9.62%)
May 31, 2019
0.0837
0.0837
0.0821
0.0821
20,900
-0.01(-8.78%)
May 30, 2019
0.0950
0.1000
0.0900
0.0900
82,492
-0.01(-5.26%)
May 29, 2019
0.0975
0.1000
0.0950
0.0950
36,789
-0.01(-5.00%)
May 28, 2019
0.0950
0.1000
0.0950
0.1000
54,200
+0.01(+11.11%)
May 24, 2019
0.0900
0.0900
0.0860
0.0900
57,500
+0.00(+2.27%)
May 23, 2019
0.0880
0.0880
0.0880
75
+0.00(+0.00%)
May 22, 2019
0.0863
0.0980
0.0863
0.0880
67,362
-0.00(-2.22%)
May 21, 2019
0.0980
0.0980
0.0900
0.0900
52,502
-0.01(-5.26%)
May 20, 2019
0.1000
0.1000
0.0950
0.0950
27,430
-0.00(-4.33%)
May 17, 2019
0.0975
0.0993
0.0975
0.0993
52,000
-0.00(-0.70%)
May 16, 2019
0.0950
0.1050
0.0950
0.1000
140,750
+0.01(+7.53%)
May 15, 2019
0.0950
0.1050
0.0930
0.0930
14,360
+0.00(+3.33%)
May 14, 2019
0.0900
0.0950
0.0900
0.0900
9,801
+0.00(+2.27%)
May 13, 2019
0.0875
0.0900
0.0875
0.0880
14,333
-0.00(-0.79%)
May 10, 2019
0.0860
0.0900
0.0820
0.0887
20,300
+0.01(+8.17%)
May 09, 2019
0.0820
0.0860
0.0820
0.0820
4,900
-0.00(-3.53%)
May 08, 2019
0.0923
0.0923
0.0850
0.0850
45,679
-0.01(-8.11%)
May 07, 2019
0.0850
0.0925
0.0850
0.0925
20,000
+0.01(+8.82%)
May 06, 2019
0.0850
0.0850
0.0850
0.0850
20,010
-0.02(-19.43%)
May 03, 2019
0.0938
0.1055
0.0938
0.1055
10,000
+0.02(+20.57%)
May 02, 2019
0.1115
0.1115
0.0875
0.0875
11,500
-0.02(-18.45%)
May 01, 2019
0.0820
0.1073
0.0820
0.1073
18,900
+0.01(+12.36%)
Apr 29, 2019
0.0955
0.0955
0.0955
0
+0.00(+0.00%)
Apr 26, 2019
0.1155
0.1155
0.0955
0.0955
28,100
-0.02(-16.96%)
Apr 25, 2019
0.1338
0.1338
0.1150
0.1150
51,278
-0.02(-17.74%)
Apr 24, 2019
0.0851
0.1398
0.0851
0.1398
37,668
+0.03(+27.67%)
Apr 23, 2019
0.1100
0.1100
0.0850
0.1095
66,800
+0.02(+17.24%)
Apr 22, 2019
0.0934
0.0934
0.0934
0.0934
1,000
+0.01(+6.50%)
Apr 18, 2019
0.1000
0.1200
0.0877
0.0877
45,200
-0.02(-18.80%)
Apr 17, 2019
0.1200
0.1200
0.1080
0.1080
16,000
-0.01(-10.00%)
Apr 16, 2019
0.0821
0.1399
0.0801
0.1200
85,625
+0.02(+20.00%)
Apr 15, 2019
0.1000
0.1000
0.1000
0.1000
20,000
+0.01(+5.26%)
Apr 12, 2019
0.0780
0.0950
0.0780
0.0950
54,800
+0.02(+35.71%)
Apr 11, 2019
0.0699
0.1150
0.0500
0.0700
585,806
+0.00(+0.14%)
Apr 09, 2019
0.0699
0.0699
0.0699
0
+0.01(+12.74%)
Apr 05, 2019
0.0620
0.0620
0.0620
0
+0.00(+2.99%)
Apr 04, 2019
0.0602
0.0690
0.0602
0.0602
7,133
-0.01(-12.75%)
Apr 03, 2019
0.0690
0.0690
0.0690
0.0690
4,000
+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.