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
Sama Res/Ressources Sama
(TSV:
SME
)
0.1050
UNCHANGED
Streaming Delayed Price
Updated: 2:58 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 (%)
Jan 31, 2020
0.2400
0.2400
0.2300
0.2300
57,582
-0.01(-4.17%)
Jan 30, 2020
0.2400
0.2500
0.2400
0.2400
44,600
+0.01(+2.13%)
Jan 29, 2020
0.2300
0.2400
0.2300
0.2350
125,482
+0.01(+6.82%)
Jan 28, 2020
0.2200
0.2200
0.2200
0.2200
131,500
+0.00(+0.00%)
Jan 27, 2020
0.2250
0.2250
0.2150
0.2200
107,050
-0.01(-4.35%)
Jan 24, 2020
0.2350
0.2350
0.2300
0.2300
62,508
+0.01(+2.22%)
Jan 22, 2020
0.2250
0.2250
0.2250
0
+0.01(+2.27%)
Jan 21, 2020
0.2250
0.2250
0.2200
0.2200
35,800
-0.01(-2.22%)
Jan 20, 2020
0.2350
0.2350
0.2250
0.2250
38,480
+0.00(+0.00%)
Jan 17, 2020
0.2300
0.2300
0.2250
0.2250
46,200
+0.01(+4.65%)
Jan 16, 2020
0.2050
0.2200
0.2050
0.2150
42,700
+0.01(+4.88%)
Jan 15, 2020
0.2150
0.2150
0.2050
0.2050
367,900
-0.01(-4.65%)
Jan 14, 2020
0.2400
0.2400
0.2100
0.2150
386,500
-0.01(-2.27%)
Jan 13, 2020
0.2300
0.2300
0.2200
0.2200
245,400
-0.02(-10.20%)
Jan 10, 2020
0.2450
0.2450
0.2300
0.2450
38,210
+0.02(+8.89%)
Jan 09, 2020
0.2250
0.2350
0.2250
0.2250
70,000
+0.00(+0.00%)
Jan 08, 2020
0.2250
0.2400
0.2200
0.2250
216,344
+0.00(+0.00%)
Jan 07, 2020
0.2550
0.2550
0.2250
0.2250
313,388
-0.01(-6.25%)
Jan 06, 2020
0.2500
0.2500
0.2400
0.2400
152,277
-0.01(-4.00%)
Jan 03, 2020
0.2550
0.2600
0.2500
0.2500
19,472
-0.01(-3.85%)
Jan 02, 2020
0.2700
0.2800
0.2600
0.2600
333,500
+0.00(+0.00%)
Dec 31, 2019
0.2600
0.2600
0.2600
0
+0.02(+8.33%)
Dec 30, 2019
0.2300
0.2400
0.2300
0.2400
119,167
+0.01(+6.67%)
Dec 27, 2019
0.2350
0.2350
0.2250
0.2250
102,900
+0.00(+0.00%)
Dec 24, 2019
0.2250
0.2250
0.2250
0
+0.01(+2.27%)
Dec 23, 2019
0.2400
0.2400
0.2200
0.2200
176,241
-0.01(-4.35%)
Dec 20, 2019
0.2250
0.2400
0.2250
0.2300
216,700
+0.02(+9.52%)
Dec 19, 2019
0.1950
0.2300
0.1950
0.2100
315,383
+0.02(+10.53%)
Dec 18, 2019
0.1800
0.1900
0.1800
0.1900
12,000
+0.02(+8.57%)
Dec 17, 2019
0.1750
0.1750
0.1750
0.1750
11,600
+0.00(+2.94%)
Dec 16, 2019
0.1750
0.1750
0.1700
0.1700
7,000
+0.00(+0.00%)
Dec 13, 2019
0.1900
0.1900
0.1700
0.1700
62,500
-0.02(-10.53%)
Dec 12, 2019
0.1900
0.1900
0.1900
0.1900
21,525
+0.01(+2.70%)
Dec 11, 2019
0.1850
0.1900
0.1850
0.1850
50,000
+0.00(+0.00%)
Dec 10, 2019
0.1700
0.1850
0.1700
0.1850
15,000
+0.01(+2.78%)
Dec 09, 2019
0.1700
0.1800
0.1700
0.1800
104,900
+0.00(+0.00%)
Dec 06, 2019
0.1800
0.1800
0.1800
200
+0.00(+0.00%)
Dec 05, 2019
0.1800
0.1800
0.1800
0.1800
2,500
+0.01(+9.09%)
Dec 04, 2019
0.1650
0.1650
0.1650
0.1650
19,000
+0.00(+0.00%)
Dec 03, 2019
0.1700
0.1700
0.1600
0.1650
26,131
+0.00(+0.00%)
Dec 02, 2019
0.1900
0.1900
0.1650
0.1650
174,000
-0.02(-13.16%)
Nov 29, 2019
0.1800
0.1900
0.1800
0.1900
79,000
+0.02(+8.57%)
Nov 28, 2019
0.1800
0.1800
0.1750
0.1750
214,400
-0.01(-2.78%)
Nov 27, 2019
0.1750
0.1800
0.1750
0.1800
161,500
+0.00(+0.00%)
Nov 26, 2019
0.1800
0.1800
0.1800
0.1800
20,500
+0.00(+0.00%)
Nov 25, 2019
0.1900
0.1900
0.1800
0.1800
101,500
+0.00(+0.00%)
Nov 22, 2019
0.1750
0.1850
0.1750
0.1800
107,500
+0.00(+0.00%)
Nov 21, 2019
0.1800
0.1800
0.1800
0.1800
15,500
+0.00(+0.00%)
Nov 20, 2019
0.1800
0.1800
0.1800
0.1800
84,500
+0.00(+0.00%)
Nov 19, 2019
0.1850
0.1850
0.1800
0.1800
19,000
+0.01(+2.86%)
Nov 18, 2019
0.1750
0.1750
0.1750
0.1750
38,500
-0.02(-7.89%)
Nov 14, 2019
0.1900
0.1900
0.1900
0
-0.01(-5.00%)
Nov 13, 2019
0.2000
0.2000
0.2000
0.2000
1,000
+0.00(+0.00%)
Nov 12, 2019
0.2000
0.2000
0.2000
0.2000
1,750
+0.02(+11.11%)
Nov 11, 2019
0.1700
0.1800
0.1700
0.1800
38,500
-0.01(-5.26%)
Nov 07, 2019
0.1900
0.1900
0.1900
0
+0.02(+11.76%)
Nov 06, 2019
0.1700
0.1750
0.1650
0.1700
10,200
+0.01(+3.03%)
Nov 05, 2019
0.1700
0.1700
0.1600
0.1650
61,000
+0.00(+0.00%)
Nov 04, 2019
0.1750
0.1750
0.1650
0.1650
23,500
-0.01(-8.33%)
Nov 01, 2019
0.1800
0.1800
0.1800
0.1800
8,019
+0.01(+2.86%)
Oct 31, 2019
0.1900
0.1900
0.1750
0.1750
36,500
-0.02(-7.89%)
Oct 30, 2019
0.1850
0.1900
0.1800
0.1900
20,800
+0.01(+5.56%)
Oct 29, 2019
0.1900
0.1900
0.1800
0.1800
19,500
-0.01(-5.26%)
Oct 28, 2019
0.1800
0.1900
0.1800
0.1900
14,600
+0.00(+0.00%)
Oct 25, 2019
0.1900
0.2000
0.1900
0.1900
25,300
+0.02(+8.57%)
Oct 24, 2019
0.1950
0.1950
0.1750
0.1750
4,498
-0.01(-2.78%)
Oct 23, 2019
0.2000
0.2000
0.1800
0.1800
76,650
-0.02(-10.00%)
Oct 22, 2019
0.2000
0.2000
0.2000
0.2000
12,500
+0.00(+0.00%)
Oct 21, 2019
0.2000
0.2000
0.2000
0.2000
7,000
+0.00(+0.00%)
Oct 18, 2019
0.1850
0.2000
0.1850
0.2000
91,000
+0.01(+2.56%)
Oct 17, 2019
0.1900
0.1950
0.1900
0.1950
72,000
+0.01(+2.63%)
Oct 16, 2019
0.1950
0.1950
0.1900
0.1900
52,000
-0.01(-2.56%)
Oct 11, 2019
0.1950
0.1950
0.1950
0
+0.02(+8.33%)
Oct 10, 2019
0.1900
0.1900
0.1800
0.1800
3,000
-0.01(-2.70%)
Oct 09, 2019
0.1900
0.1900
0.1850
0.1850
16,200
-0.01(-2.63%)
Oct 08, 2019
0.1850
0.1900
0.1800
0.1900
54,950
-0.01(-5.00%)
Oct 07, 2019
0.1600
0.2000
0.1600
0.2000
168,770
+0.03(+17.65%)
Oct 04, 2019
0.1700
0.1700
0.1600
0.1700
30,500
+0.00(+0.00%)
Oct 03, 2019
0.1550
0.1750
0.1550
0.1700
44,800
+0.02(+9.68%)
Oct 02, 2019
0.1700
0.1700
0.1550
0.1550
77,500
-0.02(-11.43%)
Oct 01, 2019
0.1700
0.1800
0.1700
0.1750
79,500
+0.00(+0.00%)
Sep 30, 2019
0.1800
0.1800
0.1750
0.1750
8,500
-0.02(-7.89%)
Sep 27, 2019
0.1900
0.1900
0.1800
0.1900
60,250
+0.01(+5.56%)
Sep 26, 2019
0.1900
0.1900
0.1750
0.1800
262,000
-0.02(-7.69%)
Sep 25, 2019
0.1900
0.1950
0.1800
0.1950
18,500
+0.02(+8.33%)
Sep 24, 2019
0.1900
0.1950
0.1800
0.1800
33,000
-0.01(-5.26%)
Sep 23, 2019
0.1950
0.1950
0.1800
0.1900
28,628
-0.01(-2.56%)
Sep 20, 2019
0.1950
0.1950
0.1900
0.1950
39,500
+0.00(+0.00%)
Sep 19, 2019
0.1900
0.1950
0.1900
0.1950
28,000
+0.00(+0.00%)
Sep 17, 2019
0.1950
0.1950
0.1950
0
+0.02(+8.33%)
Sep 16, 2019
0.1750
0.1800
0.1750
0.1800
73,000
+0.00(+0.00%)
Sep 13, 2019
0.1700
0.1800
0.1700
0.1800
165,000
+0.01(+2.86%)
Sep 12, 2019
0.1750
0.1750
0.1700
0.1750
77,002
-0.01(-2.78%)
Sep 11, 2019
0.1800
0.1800
0.1750
0.1800
50,000
+0.00(+0.00%)
Sep 10, 2019
0.1700
0.1800
0.1700
0.1800
588,400
+0.01(+5.88%)
Sep 09, 2019
0.2050
0.2050
0.1700
0.1700
1,412,198
-0.03(-15.00%)
Sep 06, 2019
0.2150
0.2200
0.2000
0.2000
75,000
+0.00(+0.00%)
Sep 05, 2019
0.2100
0.2100
0.1900
0.2000
95,500
-0.00(-2.44%)
Sep 04, 2019
0.2100
0.2100
0.2050
0.2050
61,500
-0.01(-2.38%)
Sep 03, 2019
0.2200
0.2200
0.2100
0.2100
56,000
-0.01(-2.33%)
Aug 30, 2019
0.2150
0.2150
0.2150
0
+0.00(+0.00%)
Aug 29, 2019
0.2250
0.2250
0.2150
0.2150
100,486
+0.00(+0.00%)
Aug 28, 2019
0.2500
0.2500
0.2100
0.2150
68,800
-0.04(-14.00%)
Aug 27, 2019
0.2500
0.2500
0.2500
0.2500
94,900
-0.01(-3.85%)
Aug 26, 2019
0.2600
0.2600
0.2600
0.2600
3,500
+0.00(+0.00%)
Aug 23, 2019
0.2600
0.2600
0.2500
0.2600
27,500
+0.01(+1.96%)
Aug 22, 2019
0.2450
0.2600
0.2400
0.2550
265,333
+0.02(+6.25%)
Aug 21, 2019
0.2100
0.2400
0.2050
0.2400
676,700
+0.02(+11.63%)
Aug 20, 2019
0.2100
0.2150
0.2100
0.2150
227,618
+0.00(+0.00%)
Aug 19, 2019
0.2100
0.2150
0.2100
0.2150
282,300
+0.01(+2.38%)
Aug 16, 2019
0.2100
0.2400
0.2100
0.2100
326,500
-0.01(-4.55%)
Aug 15, 2019
0.2250
0.2250
0.2200
0.2200
335,000
-0.01(-6.38%)
Aug 14, 2019
0.2500
0.2500
0.2300
0.2350
85,750
-0.02(-6.00%)
Aug 13, 2019
0.2400
0.2500
0.2400
0.2500
182,950
+0.01(+4.17%)
Aug 12, 2019
0.2500
0.2500
0.2400
0.2400
67,000
-0.02(-5.88%)
Aug 09, 2019
0.2600
0.2700
0.2550
0.2550
14,500
-0.02(-7.27%)
Aug 08, 2019
0.2500
0.2750
0.2500
0.2750
450,000
+0.01(+3.77%)
Aug 07, 2019
0.2700
0.2700
0.2650
0.2650
212,000
-0.01(-3.64%)
Aug 06, 2019
0.2650
0.2750
0.2600
0.2750
21,800
+0.01(+3.77%)
Aug 02, 2019
0.2650
0.2650
0.2650
0
+0.00(+0.00%)
Aug 01, 2019
0.2650
0.2650
0.2650
0.2650
74,500
+0.00(+0.00%)
Jul 31, 2019
0.2600
0.2650
0.2600
0.2650
69,000
-0.01(-3.64%)
Jul 30, 2019
0.2600
0.2750
0.2600
0.2750
49,600
+0.00(+0.00%)
Jul 29, 2019
0.2800
0.2800
0.2700
0.2750
26,200
-0.01(-1.79%)
Jul 26, 2019
0.2700
0.2800
0.2700
0.2800
71,500
-0.00(-1.75%)
Jul 24, 2019
0.2850
0.2850
0.2850
0
+0.01(+3.64%)
Jul 23, 2019
0.2700
0.2750
0.2700
0.2750
12,800
-0.01(-1.79%)
Jul 22, 2019
0.2850
0.2850
0.2750
0.2800
18,400
+0.00(+0.00%)
Jul 19, 2019
0.2800
0.2800
0.2800
0.2800
6,887
+0.01(+3.70%)
Jul 18, 2019
0.2800
0.2800
0.2700
0.2700
3,500
+0.00(+0.00%)
Jul 17, 2019
0.2700
0.2800
0.2700
0.2700
19,000
-0.01(-1.82%)
Jul 16, 2019
0.2750
0.2800
0.2750
0.2750
38,500
-0.01(-5.17%)
Jul 15, 2019
0.2900
0.2900
0.2900
0.2900
16,000
+0.00(+0.00%)
Jul 12, 2019
0.2900
0.2900
0.2900
0.2900
16,000
+0.01(+5.45%)
Jul 11, 2019
0.2750
0.2750
0.2750
0.2750
52,000
+0.02(+5.77%)
Jul 10, 2019
0.2650
0.2650
0.2600
0.2600
16,500
+0.00(+0.00%)
Jul 08, 2019
0.2600
0.2600
0.2600
0
-0.02(-5.45%)
Jul 05, 2019
0.2650
0.2750
0.2650
0.2750
40,000
+0.00(+0.00%)
Jul 04, 2019
0.2700
0.2750
0.2550
0.2750
39,000
+0.01(+3.77%)
Jul 03, 2019
0.2650
0.2750
0.2650
0.2650
18,000
+0.00(+0.00%)
Jul 02, 2019
0.2650
0.2650
0.2650
0.2650
30,000
-0.02(-5.36%)
Jun 27, 2019
0.2800
0.2800
0.2800
0
+0.00(+0.00%)
Jun 26, 2019
0.2700
0.2800
0.2700
0.2800
20,999
+0.00(+0.00%)
Jun 25, 2019
0.2700
0.2800
0.2650
0.2800
27,450
+0.03(+9.80%)
Jun 24, 2019
0.2450
0.2550
0.2450
0.2550
20,630
+0.01(+2.00%)
Jun 21, 2019
0.2700
0.2700
0.2450
0.2500
135,600
-0.02(-5.66%)
Jun 20, 2019
0.2600
0.2650
0.2600
0.2650
19,103
+0.01(+3.92%)
Jun 19, 2019
0.2800
0.2850
0.2550
0.2550
54,800
-0.03(-12.07%)
Jun 18, 2019
0.2800
0.2900
0.2800
0.2900
27,500
+0.03(+13.73%)
Jun 17, 2019
0.2550
0.2550
0.2550
0.2550
5,500
-0.01(-1.92%)
Jun 14, 2019
0.2550
0.2600
0.2500
0.2600
56,000
+0.01(+4.00%)
Jun 13, 2019
0.2550
0.2600
0.2400
0.2500
309,186
-0.01(-1.96%)
Jun 12, 2019
0.2650
0.2650
0.2550
0.2550
102,500
-0.02(-7.27%)
Jun 10, 2019
0.2750
0.2750
0.2750
0
+0.00(+0.00%)
Jun 07, 2019
0.2750
0.2750
0.2750
0.2750
10,000
-0.01(-3.51%)
Jun 05, 2019
0.2850
0.2850
0.2850
0
+0.00(+1.79%)
Jun 04, 2019
0.2950
0.3050
0.2700
0.2800
317,300
-0.01(-5.08%)
Jun 03, 2019
0.3000
0.3100
0.2900
0.2950
172,555
-0.01(-1.67%)
May 31, 2019
0.3050
0.3050
0.3000
0.3000
58,000
-0.02(-4.76%)
May 30, 2019
0.3100
0.3200
0.3000
0.3150
187,800
-0.01(-1.56%)
May 28, 2019
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
May 27, 2019
0.3200
0.3200
0.3200
0.3200
2,500
+0.01(+1.59%)
May 24, 2019
0.3050
0.3150
0.3050
0.3150
11,000
+0.02(+5.00%)
May 23, 2019
0.3200
0.3200
0.2950
0.3000
192,000
-0.02(-4.76%)
May 22, 2019
0.3200
0.3200
0.3150
0.3150
52,000
-0.02(-4.55%)
May 21, 2019
0.3300
0.3300
0.3300
0.3300
10,000
+0.01(+3.13%)
May 17, 2019
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
May 16, 2019
0.3250
0.3300
0.3200
0.3200
163,500
-0.02(-5.88%)
May 15, 2019
0.3400
0.3400
0.3200
0.3400
51,000
+0.01(+3.03%)
May 14, 2019
0.3200
0.3300
0.3200
0.3300
23,000
+0.01(+3.13%)
May 13, 2019
0.3200
0.3200
0.3200
0.3200
9,050
-0.02(-4.48%)
May 10, 2019
0.3400
0.3400
0.3200
0.3350
43,678
+0.01(+1.52%)
May 09, 2019
0.3200
0.3300
0.3150
0.3300
55,009
+0.02(+6.45%)
May 08, 2019
0.3200
0.3250
0.3100
0.3100
113,005
-0.02(-4.62%)
May 07, 2019
0.3300
0.3300
0.3100
0.3250
146,059
-0.02(-5.80%)
May 06, 2019
0.3300
0.3500
0.3300
0.3450
32,000
+0.02(+6.15%)
May 03, 2019
0.3250
0.3300
0.3250
0.3250
73,100
+0.01(+1.56%)
May 02, 2019
0.3250
0.3250
0.3200
0.3200
57,000
-0.01(-3.03%)
May 01, 2019
0.3150
0.3300
0.3150
0.3300
19,000
+0.03(+8.20%)
Apr 30, 2019
0.3100
0.3100
0.3050
0.3050
29,214
-0.01(-1.61%)
Apr 29, 2019
0.3200
0.3200
0.3100
0.3100
68,731
-0.01(-3.13%)
Apr 26, 2019
0.3300
0.3300
0.3150
0.3200
72,850
-0.02(-4.48%)
Apr 25, 2019
0.3200
0.3350
0.3200
0.3350
40,500
-0.01(-1.47%)
Apr 24, 2019
0.3300
0.3400
0.3200
0.3400
96,050
-0.00(-1.45%)
Apr 23, 2019
0.3600
0.3600
0.3050
0.3450
740,047
-0.04(-9.21%)
Apr 22, 2019
0.3750
0.3800
0.3750
0.3800
69,700
+0.01(+1.33%)
Apr 18, 2019
0.3750
0.3750
0.3750
0
-0.03(-6.25%)
Apr 17, 2019
0.3900
0.4000
0.3800
0.4000
75,702
+0.02(+5.26%)
Apr 16, 2019
0.3800
0.3800
0.3750
0.3800
44,499
+0.00(+0.00%)
Apr 15, 2019
0.3950
0.3950
0.3700
0.3800
105,650
-0.02(-3.80%)
Apr 12, 2019
0.4250
0.4250
0.3800
0.3950
312,863
-0.02(-5.95%)
Apr 11, 2019
0.3900
0.4350
0.3900
0.4200
793,300
+0.03(+7.69%)
Apr 10, 2019
0.3700
0.3950
0.3700
0.3900
328,704
+0.03(+6.85%)
Apr 09, 2019
0.3300
0.3700
0.3250
0.3650
386,500
+0.03(+8.96%)
Apr 08, 2019
0.3400
0.3400
0.3200
0.3350
196,250
-0.01(-4.29%)
Apr 05, 2019
0.2800
0.3700
0.2800
0.3500
1,122,050
+0.07(+27.27%)
Apr 04, 2019
0.2800
0.3000
0.2600
0.2750
703,320
+0.01(+3.77%)
Apr 03, 2019
0.2750
0.2750
0.2650
0.2650
51,000
-0.01(-1.85%)
Apr 02, 2019
0.2700
0.2850
0.2450
0.2700
211,500
+0.03(+10.20%)
Apr 01, 2019
0.2450
0.2450
0.2450
0.2450
127,500
-0.01(-2.00%)
Mar 29, 2019
0.2400
0.2500
0.2400
0.2500
14,000
+0.01(+4.17%)
Mar 28, 2019
0.2500
0.2500
0.2400
0.2400
31,000
-0.01(-4.00%)
Mar 27, 2019
0.2550
0.2550
0.2500
0.2500
20,500
+0.00(+0.00%)
Mar 26, 2019
0.2500
0.2500
0.2500
0.2500
60,000
+0.01(+2.04%)
Mar 25, 2019
0.2500
0.2500
0.2450
0.2450
19,000
-0.01(-2.00%)
Mar 22, 2019
0.2600
0.2600
0.2500
0.2500
163,500
+0.00(+0.00%)
Mar 21, 2019
0.2550
0.2550
0.2300
0.2500
872,800
-0.01(-3.85%)
Mar 20, 2019
0.2600
0.2650
0.2600
0.2600
138,900
-0.01(-3.70%)
Mar 19, 2019
0.2650
0.2700
0.2600
0.2700
68,900
+0.00(+0.00%)
Mar 18, 2019
0.2750
0.2750
0.2600
0.2700
57,050
+0.01(+1.89%)
Mar 15, 2019
0.2600
0.2650
0.2600
0.2650
122,054
+0.01(+1.92%)
Mar 14, 2019
0.2700
0.2700
0.2600
0.2600
38,100
-0.01(-3.70%)
Mar 13, 2019
0.2750
0.2750
0.2700
0.2700
34,000
-0.01(-5.26%)
Mar 12, 2019
0.2800
0.2850
0.2800
0.2850
39,500
+0.00(+0.00%)
Mar 11, 2019
0.2700
0.2850
0.2700
0.2850
17,500
+0.01(+3.64%)
Mar 08, 2019
0.2750
0.2750
0.2750
0.2750
650
+0.01(+1.85%)
Mar 07, 2019
0.2700
0.2700
0.2700
0.2700
10,000
-0.01(-1.82%)
Mar 06, 2019
0.2750
0.2800
0.2700
0.2750
31,500
+0.00(+0.00%)
Mar 05, 2019
0.2850
0.2850
0.2750
0.2750
14,500
+0.00(+0.00%)
Mar 04, 2019
0.2700
0.2750
0.2650
0.2750
21,000
+0.01(+1.85%)
Mar 01, 2019
0.2800
0.2800
0.2600
0.2700
96,000
-0.03(-10.00%)
Feb 28, 2019
0.2850
0.3000
0.2850
0.3000
58,000
+0.00(+0.00%)
Feb 27, 2019
0.3000
0.3000
0.3000
0.3000
6,500
+0.00(+0.00%)
Feb 26, 2019
0.3000
0.3000
0.3000
0.3000
30,000
+0.02(+5.26%)
Feb 25, 2019
0.2800
0.3200
0.2800
0.2850
156,300
+0.01(+3.64%)
Feb 22, 2019
0.2700
0.2750
0.2600
0.2750
41,999
+0.01(+1.85%)
Feb 21, 2019
0.2650
0.2900
0.2650
0.2700
68,000
+0.00(+0.00%)
Feb 20, 2019
0.2700
0.2700
0.2700
0.2700
15,037
+0.00(+0.00%)
Feb 19, 2019
0.2700
0.2700
0.2500
0.2700
97,150
+0.01(+1.89%)
Feb 15, 2019
0.2650
0.2650
0.2650
0
-0.02(-5.36%)
Feb 14, 2019
0.2850
0.2850
0.2750
0.2800
121,500
-0.00(-1.75%)
Feb 13, 2019
0.2850
0.2950
0.2850
0.2850
79,000
+0.01(+5.56%)
Feb 12, 2019
0.2800
0.2800
0.2700
0.2700
60,000
-0.01(-5.26%)
Feb 11, 2019
0.3000
0.3000
0.2850
0.2850
25,000
-0.01(-3.39%)
Feb 08, 2019
0.2900
0.3000
0.2900
0.2950
17,700
+0.01(+1.72%)
Feb 07, 2019
0.2850
0.2900
0.2850
0.2900
5,000
-0.01(-1.69%)
Feb 06, 2019
0.2900
0.2950
0.2850
0.2950
87,775
+0.01(+1.72%)
Feb 05, 2019
0.2800
0.2900
0.2750
0.2900
383,500
+0.02(+7.41%)
Feb 04, 2019
0.2700
0.2750
0.2650
0.2700
150,500
+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.