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
Abrasilver Resource Corp
(TSV:
ABRA
)
0.5500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2024
0.4550
0.4600
0.4350
0.4500
1,957,233
-0.02(-4.26%)
Apr 29, 2024
0.4450
0.4750
0.4250
0.4700
3,701,096
+0.03(+6.82%)
Apr 26, 2024
0.4350
0.4500
0.4350
0.4400
968,686
+0.01(+1.15%)
Apr 25, 2024
0.3950
0.4400
0.3950
0.4350
2,407,782
+0.03(+8.75%)
Apr 24, 2024
0.4000
0.4050
0.3850
0.4000
705,605
+0.00(+0.00%)
Apr 23, 2024
0.3900
0.4200
0.3850
0.4000
2,314,156
+0.01(+1.27%)
Apr 22, 2024
0.3700
0.4050
0.3650
0.3950
3,313,108
+0.01(+1.28%)
Apr 19, 2024
0.3700
0.3900
0.3650
0.3900
997,904
+0.02(+4.00%)
Apr 18, 2024
0.3800
0.3800
0.3700
0.3750
391,622
-0.01(-1.32%)
Apr 17, 2024
0.3800
0.3800
0.3680
0.3800
1,338,193
+0.00(+0.00%)
Apr 16, 2024
0.3700
0.3800
0.3550
0.3800
1,047,957
+0.01(+2.70%)
Apr 15, 2024
0.3750
0.3800
0.3650
0.3700
1,929,576
-0.01(-2.63%)
Apr 12, 2024
0.4000
0.4050
0.3700
0.3800
2,467,532
-0.01(-2.56%)
Apr 11, 2024
0.3850
0.3900
0.3650
0.3900
626,031
+0.02(+4.00%)
Apr 10, 2024
0.3750
0.3900
0.3650
0.3750
760,128
-0.01(-1.32%)
Apr 09, 2024
0.4000
0.4150
0.3750
0.3800
1,229,114
-0.02(-3.80%)
Apr 08, 2024
0.4050
0.4200
0.3850
0.3950
2,705,794
+0.02(+3.95%)
Apr 05, 2024
0.3800
0.4050
0.3700
0.3800
1,873,777
-0.02(-3.80%)
Apr 04, 2024
0.4000
0.4000
0.3800
0.3950
1,751,323
+0.00(+0.00%)
Apr 03, 2024
0.3500
0.3950
0.3500
0.3950
2,135,442
+0.04(+11.27%)
Apr 02, 2024
0.3600
0.3650
0.3450
0.3550
1,184,119
+0.01(+1.43%)
Apr 01, 2024
0.3500
0.3600
0.3400
0.3500
948,871
-0.01(-1.41%)
Mar 28, 2024
0.3550
0
+0.03(+10.94%)
Mar 27, 2024
0.3000
0.3200
0.3000
0.3200
1,034,499
+0.03(+10.34%)
Mar 26, 2024
0.3100
0.3100
0.2900
0.2900
739,631
-0.02(-6.45%)
Mar 25, 2024
0.3150
0.3150
0.2850
0.3100
1,816,226
-0.01(-1.59%)
Mar 22, 2024
0.3050
0.3150
0.3050
0.3150
273,505
+0.01(+1.61%)
Mar 21, 2024
0.3050
0.3200
0.3000
0.3100
700,323
+0.01(+3.33%)
Mar 20, 2024
0.3000
0.3050
0.2850
0.3000
623,767
+0.01(+1.69%)
Mar 19, 2024
0.3000
0.3000
0.2900
0.2950
279,794
-0.01(-1.67%)
Mar 18, 2024
0.3050
0.3100
0.2950
0.3000
319,262
-0.01(-3.23%)
Mar 15, 2024
0.3200
0.3200
0.3050
0.3100
369,773
-0.01(-1.59%)
Mar 14, 2024
0.3200
0.3200
0.3050
0.3150
366,761
-0.01(-3.08%)
Mar 13, 2024
0.3050
0.3250
0.3050
0.3250
624,738
+0.01(+3.17%)
Mar 12, 2024
0.3250
0.3250
0.3050
0.3150
220,633
-0.01(-3.08%)
Mar 11, 2024
0.3200
0.3250
0.3100
0.3250
374,946
+0.01(+1.56%)
Mar 08, 2024
0.3250
0.3250
0.3100
0.3200
256,783
+0.00(+0.00%)
Mar 07, 2024
0.3200
0.3200
0.3000
0.3200
221,435
+0.01(+1.59%)
Mar 06, 2024
0.3250
0.3300
0.3100
0.3150
454,118
-0.01(-1.56%)
Mar 05, 2024
0.3150
0.3200
0.3150
0.3200
280,372
+0.00(+0.00%)
Mar 04, 2024
0.3050
0.3200
0.2950
0.3200
963,838
+0.03(+8.47%)
Mar 01, 2024
0.2700
0.2950
0.2700
0.2950
206,186
+0.01(+5.36%)
Feb 29, 2024
0.2700
0.2800
0.2700
0.2800
185,649
+0.01(+1.82%)
Feb 28, 2024
0.2750
0.2750
0.2700
0.2750
201,916
+0.00(+0.00%)
Feb 27, 2024
0.2700
0.2750
0.2650
0.2750
271,733
+0.01(+3.77%)
Feb 26, 2024
0.2750
0.2750
0.2650
0.2650
215,866
-0.01(-1.85%)
Feb 23, 2024
0.2750
0.2800
0.2700
0.2700
321,557
-0.01(-3.57%)
Feb 22, 2024
0.2800
0.2800
0.2750
0.2800
183,377
-0.00(-1.75%)
Feb 21, 2024
0.2800
0.2850
0.2800
0.2850
293,902
-0.01(-1.72%)
Feb 20, 2024
0.2900
0.2900
0.2850
0.2900
220,920
+0.00(+0.00%)
Feb 16, 2024
0.2900
0
+0.00(+0.00%)
Feb 15, 2024
0.2800
0.2950
0.2800
0.2900
236,990
+0.01(+3.57%)
Feb 14, 2024
0.2750
0.2800
0.2700
0.2800
114,477
+0.01(+1.82%)
Feb 13, 2024
0.2850
0.2850
0.2700
0.2750
512,153
-0.01(-1.79%)
Feb 12, 2024
0.2850
0.2850
0.2800
0.2800
139,809
-0.00(-1.75%)
Feb 09, 2024
0.2800
0.2850
0.2800
0.2850
161,009
+0.00(+0.00%)
Feb 08, 2024
0.2900
0.2900
0.2800
0.2850
70,921
+0.00(+0.00%)
Feb 07, 2024
0.2800
0.2850
0.2800
0.2850
498,426
+0.00(+0.00%)
Feb 06, 2024
0.2850
0.2950
0.2850
0.2850
257,820
-0.01(-1.72%)
Feb 05, 2024
0.2950
0.3000
0.2800
0.2900
319,408
-0.01(-1.69%)
Feb 02, 2024
0.2900
0.3100
0.2850
0.2950
527,952
-0.01(-1.67%)
Feb 01, 2024
0.2850
0.3000
0.2850
0.3000
573,281
+0.01(+3.45%)
Jan 31, 2024
0.3000
0.3050
0.2800
0.2900
430,917
-0.01(-1.69%)
Jan 30, 2024
0.2900
0.2950
0.2750
0.2950
2,217,907
+0.03(+13.46%)
Jan 29, 2024
0.3150
0.3150
0.2600
0.2600
6,040,916
-0.04(-14.75%)
Jan 26, 2024
0.3250
0.3250
0.3050
0.3050
543,603
-0.01(-3.17%)
Jan 25, 2024
0.3250
0.3250
0.3100
0.3150
388,791
-0.01(-1.56%)
Jan 24, 2024
0.3400
0.3450
0.3200
0.3200
711,803
-0.01(-3.03%)
Jan 23, 2024
0.3250
0.3350
0.3250
0.3300
502,370
+0.00(+0.00%)
Jan 22, 2024
0.3200
0.3300
0.3200
0.3300
405,552
+0.00(+0.00%)
Jan 19, 2024
0.3350
0.3400
0.3300
0.3300
320,347
-0.01(-4.35%)
Jan 18, 2024
0.3250
0.3550
0.3200
0.3450
509,501
+0.01(+4.55%)
Jan 17, 2024
0.3200
0.3300
0.3100
0.3300
328,366
+0.01(+3.13%)
Jan 16, 2024
0.3100
0.3200
0.3050
0.3200
296,448
+0.01(+3.23%)
Jan 15, 2024
0.3250
0.3250
0.3100
0.3100
156,748
-0.01(-3.13%)
Jan 12, 2024
0.3250
0.3350
0.3200
0.3200
500,149
-0.01(-3.03%)
Jan 11, 2024
0.3200
0.3300
0.3150
0.3300
303,846
+0.01(+3.13%)
Jan 10, 2024
0.3300
0.3350
0.3200
0.3200
486,645
-0.01(-3.03%)
Jan 09, 2024
0.3350
0.3350
0.3300
0.3300
291,301
-0.01(-1.49%)
Jan 08, 2024
0.3350
0.3400
0.3300
0.3350
326,134
-0.01(-1.47%)
Jan 05, 2024
0.3350
0.3550
0.3350
0.3400
280,094
+0.01(+1.49%)
Jan 04, 2024
0.3400
0.3500
0.3350
0.3350
214,041
-0.01(-2.90%)
Jan 03, 2024
0.3400
0.3450
0.3250
0.3450
634,268
+0.00(+1.47%)
Jan 02, 2024
0.3350
0.3500
0.3350
0.3400
451,884
+0.01(+1.49%)
Dec 29, 2023
0.3350
0
-0.01(-4.29%)
Dec 28, 2023
0.3700
0.3700
0.3400
0.3500
820,799
-0.03(-6.67%)
Dec 27, 2023
0.3600
0.3750
0.3550
0.3750
403,957
+0.02(+4.17%)
Dec 22, 2023
0.3600
0
-0.01(-1.37%)
Dec 21, 2023
0.3700
0.3750
0.3600
0.3650
293,590
+0.00(+0.00%)
Dec 20, 2023
0.3800
0.3800
0.3550
0.3650
349,079
-0.01(-1.35%)
Dec 19, 2023
0.3700
0.3850
0.3600
0.3700
479,043
+0.01(+2.78%)
Dec 18, 2023
0.3650
0.3800
0.3550
0.3600
308,151
+0.01(+1.41%)
Dec 15, 2023
0.3650
0.3800
0.3550
0.3550
1,120,903
-0.01(-1.39%)
Dec 14, 2023
0.3800
0.3900
0.3550
0.3600
469,717
-0.02(-4.00%)
Dec 13, 2023
0.3300
0.3800
0.3230
0.3750
856,910
+0.03(+10.29%)
Dec 12, 2023
0.3500
0.3500
0.3300
0.3400
388,919
-0.00(-1.45%)
Dec 11, 2023
0.3500
0.3500
0.3300
0.3450
203,229
-0.01(-2.82%)
Dec 08, 2023
0.3350
0.3550
0.3350
0.3550
290,854
+0.01(+4.41%)
Dec 07, 2023
0.3400
0.3400
0.3300
0.3400
223,560
+0.00(+0.00%)
Dec 06, 2023
0.3600
0.3600
0.3400
0.3400
201,436
-0.02(-5.56%)
Dec 05, 2023
0.3650
0.3650
0.3450
0.3600
331,992
-0.01(-1.37%)
Dec 04, 2023
0.3850
0.3850
0.3500
0.3650
655,261
-0.03(-6.41%)
Dec 01, 2023
0.3700
0.4000
0.3550
0.3900
1,020,163
+0.02(+5.41%)
Nov 30, 2023
0.3400
0.3700
0.3300
0.3700
645,294
+0.02(+5.71%)
Nov 29, 2023
0.3600
0.3700
0.3400
0.3500
813,598
-0.01(-1.41%)
Nov 28, 2023
0.3300
0.3550
0.3250
0.3550
1,151,821
+0.04(+14.52%)
Nov 27, 2023
0.3100
0.3150
0.3050
0.3100
462,327
+0.02(+5.08%)
Nov 24, 2023
0.2900
0.3000
0.2900
0.2950
132,613
+0.00(+0.00%)
Nov 23, 2023
0.2900
0.2950
0.2900
0.2950
32,743
+0.01(+1.72%)
Nov 22, 2023
0.3100
0.3100
0.2900
0.2900
258,076
-0.03(-7.94%)
Nov 21, 2023
0.3000
0.3200
0.3000
0.3150
1,050,405
+0.03(+8.62%)
Nov 20, 2023
0.2900
0.2950
0.2850
0.2900
409,776
+0.01(+1.75%)
Nov 17, 2023
0.2900
0.2950
0.2850
0.2850
134,173
-0.01(-1.72%)
Nov 16, 2023
0.2750
0.2900
0.2750
0.2900
322,399
+0.01(+5.45%)
Nov 15, 2023
0.2700
0.2750
0.2650
0.2750
242,067
+0.01(+1.85%)
Nov 14, 2023
0.2700
0.2850
0.2650
0.2700
469,158
+0.01(+3.85%)
Nov 13, 2023
0.2650
0.2650
0.2600
0.2600
342,642
-0.01(-3.70%)
Nov 10, 2023
0.2800
0.2800
0.2650
0.2700
397,421
-0.01(-1.82%)
Nov 09, 2023
0.2750
0.2900
0.2700
0.2750
279,091
+0.00(+0.00%)
Nov 08, 2023
0.2900
0.2900
0.2750
0.2750
256,261
-0.02(-8.33%)
Nov 07, 2023
0.2950
0.3000
0.2800
0.3000
178,231
+0.01(+1.69%)
Nov 06, 2023
0.3000
0.3000
0.2800
0.2950
567,627
-0.01(-1.67%)
Nov 03, 2023
0.2800
0.3000
0.2800
0.3000
235,298
+0.02(+7.14%)
Nov 02, 2023
0.2850
0.2900
0.2800
0.2800
95,401
+0.00(+0.00%)
Nov 01, 2023
0.2900
0.2950
0.2750
0.2800
345,959
-0.01(-5.08%)
Oct 31, 2023
0.2700
0.2950
0.2650
0.2950
1,269,483
+0.02(+9.26%)
Oct 30, 2023
0.2850
0.2850
0.2650
0.2700
246,129
-0.01(-1.82%)
Oct 27, 2023
0.2700
0.2750
0.2650
0.2750
212,433
+0.01(+3.77%)
Oct 26, 2023
0.2750
0.2750
0.2650
0.2650
258,180
-0.01(-1.85%)
Oct 25, 2023
0.2800
0.2800
0.2650
0.2700
549,486
-0.01(-3.57%)
Oct 24, 2023
0.2800
0.2800
0.2750
0.2800
161,523
+0.00(+0.00%)
Oct 23, 2023
0.2900
0.2900
0.2700
0.2800
327,715
-0.01(-3.45%)
Oct 20, 2023
0.2850
0.3000
0.2800
0.2900
248,992
+0.01(+3.57%)
Oct 19, 2023
0.2900
0.2900
0.2750
0.2800
736,148
-0.00(-1.75%)
Oct 18, 2023
0.3000
0.3000
0.2850
0.2850
524,674
-0.01(-1.72%)
Oct 17, 2023
0.2850
0.3000
0.2850
0.2900
283,802
-0.01(-1.69%)
Oct 16, 2023
0.3050
0.3050
0.2900
0.2950
120,529
+0.00(+0.00%)
Oct 13, 2023
0.3100
0.3100
0.2850
0.2950
287,050
+0.01(+1.72%)
Oct 12, 2023
0.2900
0.2900
0.2800
0.2900
289,683
-0.01(-1.69%)
Oct 11, 2023
0.3100
0.3100
0.2850
0.2950
111,072
-0.01(-3.28%)
Oct 10, 2023
0.3000
0.3150
0.3000
0.3050
235,587
+0.00(+0.00%)
Oct 06, 2023
0.3050
0
+0.02(+5.17%)
Oct 05, 2023
0.2900
0.2950
0.2800
0.2900
133,369
+0.00(+0.00%)
Oct 04, 2023
0.2800
0.2900
0.2750
0.2900
175,549
+0.00(+0.00%)
Oct 03, 2023
0.2800
0.2900
0.2750
0.2900
119,820
+0.01(+3.57%)
Oct 02, 2023
0.3000
0.3000
0.2750
0.2800
351,862
-0.02(-6.67%)
Sep 29, 2023
0.2950
0.3000
0.2950
0.3000
348,848
+0.02(+5.26%)
Sep 28, 2023
0.2800
0.2900
0.2800
0.2850
173,850
+0.00(+0.00%)
Sep 27, 2023
0.2850
0.2850
0.2750
0.2850
410,614
+0.00(+0.00%)
Sep 26, 2023
0.2900
0.2950
0.2850
0.2850
173,602
-0.02(-5.00%)
Sep 25, 2023
0.3000
0.3000
0.2900
0.3000
312,493
-0.01(-1.64%)
Sep 22, 2023
0.3200
0.3250
0.3050
0.3050
586,205
-0.02(-4.69%)
Sep 21, 2023
0.3200
0.3200
0.3100
0.3200
235,354
-0.01(-1.54%)
Sep 20, 2023
0.3300
0.3350
0.3200
0.3250
110,862
-0.01(-2.99%)
Sep 19, 2023
0.3500
0.3500
0.3300
0.3350
210,473
-0.02(-6.94%)
Sep 18, 2023
0.3600
0.3600
0.3400
0.3600
235,037
-0.02(-4.00%)
Sep 15, 2023
0.3400
0.3750
0.3350
0.3750
1,971,003
+0.04(+13.64%)
Sep 14, 2023
0.3300
0.3450
0.3300
0.3300
1,407,948
-0.01(-2.94%)
Sep 13, 2023
0.3100
0.3400
0.3100
0.3400
664,073
+0.02(+6.25%)
Sep 12, 2023
0.3150
0.3200
0.3050
0.3200
352,232
+0.01(+1.59%)
Sep 11, 2023
0.3250
0.3300
0.3150
0.3150
349,179
-0.01(-3.08%)
Sep 08, 2023
0.3300
0.3300
0.3200
0.3250
419,992
+0.02(+4.84%)
Sep 07, 2023
0.3050
0.3150
0.3050
0.3100
184,221
+0.01(+1.64%)
Sep 06, 2023
0.3000
0.3100
0.3000
0.3050
278,940
-0.01(-1.61%)
Sep 05, 2023
0.3200
0.3250
0.3050
0.3100
449,514
-0.02(-4.62%)
Sep 01, 2023
0.3250
0
+0.00(+0.00%)
Aug 31, 2023
0.3300
0.3380
0.3250
0.3250
344,785
-0.01(-2.99%)
Aug 30, 2023
0.3450
0.3550
0.3300
0.3350
755,774
-0.01(-2.90%)
Aug 29, 2023
0.3450
0.3500
0.3400
0.3450
418,321
+0.00(+0.00%)
Aug 28, 2023
0.3200
0.3450
0.3200
0.3450
818,514
+0.02(+6.15%)
Aug 25, 2023
0.3150
0.3250
0.3100
0.3250
791,157
+0.01(+1.56%)
Aug 24, 2023
0.3150
0.3200
0.3000
0.3200
168,884
+0.01(+1.59%)
Aug 23, 2023
0.3100
0.3250
0.3050
0.3150
437,737
+0.01(+1.61%)
Aug 22, 2023
0.3000
0.3100
0.2950
0.3100
266,727
+0.00(+0.00%)
Aug 21, 2023
0.2700
0.3100
0.2700
0.3100
573,706
+0.04(+14.81%)
Aug 18, 2023
0.2700
0.2750
0.2700
0.2700
78,180
+0.00(+0.00%)
Aug 17, 2023
0.2750
0.2800
0.2700
0.2700
38,442
-0.01(-1.82%)
Aug 16, 2023
0.2750
0.2800
0.2700
0.2750
169,976
+0.00(+0.00%)
Aug 15, 2023
0.2850
0.2900
0.2700
0.2750
590,182
-0.02(-6.78%)
Aug 14, 2023
0.3100
0.3100
0.2900
0.2950
285,726
-0.02(-4.84%)
Aug 11, 2023
0.3000
0.3100
0.2950
0.3100
156,782
+0.02(+6.90%)
Aug 10, 2023
0.2800
0.2950
0.2800
0.2900
359,692
-0.01(-3.33%)
Aug 09, 2023
0.2850
0.3000
0.2750
0.3000
476,758
+0.02(+7.14%)
Aug 08, 2023
0.2750
0.2800
0.2700
0.2800
158,308
+0.00(+0.00%)
Aug 04, 2023
0.2800
0
+0.00(+0.00%)
Aug 03, 2023
0.2700
0.2800
0.2700
0.2800
100,066
+0.01(+1.82%)
Aug 02, 2023
0.2800
0.2800
0.2700
0.2750
381,710
-0.01(-1.79%)
Aug 01, 2023
0.2900
0.2900
0.2750
0.2800
346,257
-0.01(-5.08%)
Jul 31, 2023
0.2900
0.3000
0.2850
0.2950
216,678
+0.01(+1.72%)
Jul 28, 2023
0.3000
0.3000
0.2900
0.2900
80,805
+0.00(+0.00%)
Jul 27, 2023
0.3150
0.3150
0.2900
0.2900
220,608
-0.03(-9.38%)
Jul 26, 2023
0.3200
0.3200
0.3100
0.3200
111,495
+0.00(+0.00%)
Jul 25, 2023
0.3000
0.3200
0.2950
0.3200
498,872
+0.02(+6.67%)
Jul 24, 2023
0.3100
0.3100
0.3000
0.3000
166,295
-0.01(-3.23%)
Jul 21, 2023
0.3250
0.3250
0.3100
0.3100
39,007
-0.02(-4.62%)
Jul 20, 2023
0.3200
0.3250
0.3150
0.3250
81,012
-0.01(-2.99%)
Jul 19, 2023
0.3300
0.3350
0.3250
0.3350
320,140
+0.00(+0.00%)
Jul 18, 2023
0.3150
0.3350
0.3150
0.3350
281,743
+0.03(+8.06%)
Jul 17, 2023
0.3200
0.3200
0.3100
0.3100
104,425
-0.02(-4.62%)
Jul 14, 2023
0.3250
0.3300
0.3150
0.3250
198,943
+0.00(+0.00%)
Jul 13, 2023
0.3200
0.3300
0.3150
0.3250
339,180
+0.01(+1.56%)
Jul 12, 2023
0.2900
0.3250
0.2900
0.3200
794,785
+0.04(+12.28%)
Jul 11, 2023
0.2800
0.2900
0.2800
0.2850
132,096
+0.00(+1.79%)
Jul 10, 2023
0.2850
0.2900
0.2800
0.2800
123,187
-0.01(-3.45%)
Jul 07, 2023
0.2800
0.2900
0.2750
0.2900
231,866
+0.01(+3.57%)
Jul 06, 2023
0.2800
0.2800
0.2650
0.2800
159,549
+0.00(+0.00%)
Jul 05, 2023
0.2850
0.2900
0.2800
0.2800
272,715
-0.01(-3.45%)
Jul 04, 2023
0.2900
0.2950
0.2900
0.2900
33,739
+0.01(+1.75%)
Jun 30, 2023
0.2850
0
+0.01(+5.56%)
Jun 29, 2023
0.2750
0.2750
0.2700
0.2700
573,349
-0.01(-3.57%)
Jun 28, 2023
0.2800
0.2850
0.2700
0.2800
284,881
+0.00(+0.00%)
Jun 27, 2023
0.3000
0.3000
0.2800
0.2800
132,645
-0.02(-6.67%)
Jun 26, 2023
0.2900
0.3000
0.2850
0.3000
511,882
+0.01(+3.45%)
Jun 23, 2023
0.2900
0.2900
0.2800
0.2900
258,477
+0.00(+0.00%)
Jun 22, 2023
0.2850
0.2900
0.2800
0.2900
498,199
+0.00(+0.00%)
Jun 21, 2023
0.2700
0.2900
0.2650
0.2900
714,194
+0.01(+5.45%)
Jun 20, 2023
0.2750
0.2800
0.2700
0.2750
256,196
-0.01(-3.51%)
Jun 19, 2023
0.2650
0.2900
0.2600
0.2850
1,163,841
+0.03(+14.00%)
Jun 16, 2023
0.2700
0.2750
0.2500
0.2500
4,568,375
-0.02(-7.41%)
Jun 15, 2023
0.2800
0.2800
0.2650
0.2700
580,235
+0.00(+0.00%)
Jun 14, 2023
0.2900
0.2950
0.2700
0.2700
785,539
-0.02(-6.90%)
Jun 13, 2023
0.2900
0.2950
0.2850
0.2900
457,716
+0.00(+0.00%)
Jun 12, 2023
0.3000
0.3000
0.2850
0.2900
530,036
-0.01(-3.33%)
Jun 09, 2023
0.3150
0.3200
0.2950
0.3000
363,721
-0.01(-3.23%)
Jun 08, 2023
0.3100
0.3150
0.3050
0.3100
933,885
+0.01(+1.64%)
Jun 07, 2023
0.3050
0.3200
0.3050
0.3050
273,246
-0.01(-1.61%)
Jun 06, 2023
0.3100
0.3250
0.3050
0.3100
58,903
-0.01(-1.59%)
Jun 05, 2023
0.3100
0.3200
0.3100
0.3150
31,228
+0.00(+0.00%)
Jun 02, 2023
0.3300
0.3300
0.3100
0.3150
213,702
-0.02(-4.55%)
Jun 01, 2023
0.3000
0.3300
0.3000
0.3300
344,538
+0.03(+8.20%)
May 31, 2023
0.2950
0.3100
0.2950
0.3050
157,791
+0.00(+0.66%)
May 30, 2023
0.3050
0.3100
0.3000
0.3030
278,686
+0.00(+1.00%)
May 29, 2023
0.3100
0.3100
0.3000
0.3000
130,037
-0.01(-3.23%)
May 26, 2023
0.3200
0.3350
0.3100
0.3100
224,135
+0.00(+0.00%)
May 25, 2023
0.3150
0.3200
0.3100
0.3100
326,917
-0.01(-1.59%)
May 24, 2023
0.3200
0.3200
0.3100
0.3150
186,248
-0.01(-1.56%)
May 23, 2023
0.3100
0.3200
0.3050
0.3200
365,531
+0.00(+0.00%)
May 19, 2023
0.3200
0
+0.00(+0.00%)
May 18, 2023
0.3150
0.3300
0.3000
0.3200
762,692
+0.00(+0.00%)
May 17, 2023
0.3150
0.3200
0.3050
0.3200
261,523
-0.01(-3.03%)
May 16, 2023
0.3250
0.3300
0.3050
0.3300
615,724
+0.00(+0.00%)
May 15, 2023
0.3350
0.3400
0.3250
0.3300
273,389
-0.01(-4.35%)
May 12, 2023
0.3350
0.3450
0.3250
0.3450
344,287
+0.00(+0.00%)
May 11, 2023
0.3600
0.3600
0.3350
0.3450
516,501
-0.02(-5.48%)
May 10, 2023
0.3900
0.3900
0.3650
0.3650
224,029
-0.02(-3.95%)
May 09, 2023
0.3900
0.3900
0.3800
0.3800
151,514
+0.00(+0.00%)
May 08, 2023
0.3750
0.3950
0.3750
0.3800
241,033
-0.01(-1.30%)
May 05, 2023
0.3900
0.3950
0.3700
0.3850
606,661
-0.01(-2.53%)
May 04, 2023
0.3700
0.4000
0.3650
0.3950
990,373
+0.03(+6.76%)
May 03, 2023
0.3750
0.3800
0.3600
0.3700
314,955
-0.01(-1.33%)
May 02, 2023
0.3550
0.3780
0.3500
0.3750
500,912
+0.03(+7.14%)
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.