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
Posabit Systems Corp
(OP:
POSAF
)
0.1200
+0.0100 (+9.09%)
Streaming Delayed Price
Updated: 3:55 PM EDT, May 3, 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
0.1200
0.1500
0.1086
0.1500
124,720
+0.04(+33.81%)
Apr 29, 2024
0.1211
0.1211
0.0653
0.1121
61,850
-0.01(-7.43%)
Apr 26, 2024
0.1331
0.1331
0.1211
0.1211
31,058
-0.02(-12.06%)
Apr 23, 2024
0.1377
50
+0.02(+12.87%)
Apr 22, 2024
0.1367
0.1367
0.1193
0.1220
61,523
-0.01(-4.46%)
Apr 18, 2024
0.1277
96
-0.00(-3.33%)
Apr 17, 2024
0.1414
0.1500
0.1321
0.1321
14,500
-0.01(-5.64%)
Apr 16, 2024
0.1418
0.1444
0.1277
0.1400
116,690
+0.00(+1.08%)
Apr 15, 2024
0.1334
0.1450
0.1334
0.1385
207,200
-0.01(-7.67%)
Apr 12, 2024
0.1413
0.1500
0.1413
0.1500
32,473
+0.01(+5.26%)
Apr 09, 2024
0.1425
1
+0.01(+5.56%)
Apr 08, 2024
0.1516
0.1516
0.1350
0.1350
850
-0.03(-17.43%)
Apr 05, 2024
0.1561
0.1635
0.1559
0.1635
47,190
+0.02(+14.98%)
Apr 04, 2024
0.1516
0.1516
0.1422
0.1422
1,656
-0.02(-12.60%)
Apr 03, 2024
0.1699
0.1699
0.1602
0.1627
5,453
+0.00(+0.18%)
Apr 02, 2024
0.1625
0.1700
0.1624
0.1624
6,450
+0.01(+8.27%)
Apr 01, 2024
0.1620
0.1620
0.1500
0.1500
4,600
-0.02(-11.76%)
Mar 28, 2024
0.1400
0.1747
0.1400
0.1700
32,160
+0.01(+8.28%)
Mar 27, 2024
0.1570
0.1740
0.1570
0.1570
9,820
-0.01(-6.10%)
Mar 26, 2024
0.1323
0.1672
0.1323
0.1672
1,575
+0.01(+9.14%)
Mar 25, 2024
0.1323
0.1747
0.1323
0.1532
101,400
+0.00(+1.93%)
Mar 22, 2024
0.1312
0.1503
0.1312
0.1503
23,571
+0.01(+8.83%)
Mar 21, 2024
0.1407
0.1412
0.1313
0.1381
2,806
-0.01(-4.76%)
Mar 20, 2024
0.1447
0.1450
0.1425
0.1450
27,138
-0.01(-5.84%)
Mar 19, 2024
0.1263
0.1540
0.1263
0.1540
28,773
+0.00(+2.67%)
Mar 18, 2024
0.1516
0.1626
0.1415
0.1500
242,326
-0.01(-3.41%)
Mar 15, 2024
0.1550
0.1590
0.1442
0.1553
182,086
+0.01(+7.70%)
Mar 14, 2024
0.1211
0.1494
0.1211
0.1442
65,570
-0.01(-9.31%)
Mar 13, 2024
0.1435
0.1590
0.1435
0.1590
236,167
+0.01(+6.28%)
Mar 12, 2024
0.1476
0.1496
0.1474
0.1496
60,006
-0.00(-0.86%)
Mar 11, 2024
0.1553
0.1553
0.1343
0.1509
31,192
-0.01(-5.69%)
Mar 08, 2024
0.1523
0.1600
0.1442
0.1600
115,025
+0.01(+8.62%)
Mar 07, 2024
0.1442
0.1508
0.1442
0.1473
58,000
-0.00(-2.19%)
Mar 06, 2024
0.1506
0.1506
0.1506
0.1506
18,003
-0.01(-4.08%)
Mar 05, 2024
0.1571
0.1571
0.1442
0.1570
191,537
+0.00(+2.41%)
Mar 04, 2024
0.1663
0.1782
0.1533
0.1533
66,604
-0.02(-9.82%)
Mar 01, 2024
0.1763
0.1882
0.1700
0.1700
59,690
-0.02(-10.48%)
Feb 29, 2024
0.1663
0.1899
0.1663
0.1899
109,090
+0.02(+9.77%)
Feb 28, 2024
0.1900
0.1900
0.1710
0.1730
111,288
-0.01(-4.05%)
Feb 27, 2024
0.1862
0.1862
0.1796
0.1803
53,130
+0.00(+0.17%)
Feb 26, 2024
0.1724
0.1850
0.1720
0.1800
126,588
+0.00(+0.00%)
Feb 23, 2024
0.1709
0.1800
0.1700
0.1800
100,650
+0.01(+4.65%)
Feb 22, 2024
0.1708
0.1800
0.1708
0.1720
13,620
-0.00(-2.55%)
Feb 21, 2024
0.1803
0.1923
0.1612
0.1765
433,625
-0.00(-2.11%)
Feb 20, 2024
0.2000
0.2000
0.1803
0.1803
55,506
-0.03(-12.77%)
Feb 16, 2024
0.1970
0.2067
0.1861
0.2067
32,625
+0.00(+0.83%)
Feb 15, 2024
0.2000
0.2050
0.1915
0.2050
155,389
+0.01(+5.40%)
Feb 14, 2024
0.2111
0.2111
0.1945
0.1945
35,733
-0.03(-13.98%)
Feb 13, 2024
0.2100
0.2261
0.2010
0.2261
114,415
+0.02(+9.60%)
Feb 12, 2024
0.2146
0.2156
0.1997
0.2063
145,870
-0.01(-4.27%)
Feb 09, 2024
0.2312
0.2312
0.2030
0.2155
75,785
-0.00(-2.05%)
Feb 08, 2024
0.2297
0.2297
0.2200
0.2200
16,530
+0.00(+0.59%)
Feb 07, 2024
0.2187
0.2280
0.2187
0.2187
1,795
-0.01(-3.57%)
Feb 06, 2024
0.2030
0.2280
0.2030
0.2268
109,119
+0.02(+11.72%)
Feb 02, 2024
0.2030
21
-0.04(-15.42%)
Feb 01, 2024
0.2350
0.2400
0.2350
0.2400
1,008
+0.01(+3.90%)
Jan 31, 2024
0.2150
0.2310
0.2150
0.2310
7,150
-0.00(-1.11%)
Jan 30, 2024
0.2305
0.2336
0.2261
0.2336
3,270
+0.01(+2.37%)
Jan 29, 2024
0.2305
0.2305
0.2282
0.2282
1,188
-0.01(-2.89%)
Jan 26, 2024
0.2350
0.2350
0.2290
0.2350
35,750
+0.00(+0.00%)
Jan 25, 2024
0.2275
0.2350
0.2275
0.2350
74,538
+0.03(+15.76%)
Jan 23, 2024
0.2030
50
-0.03(-11.74%)
Jan 22, 2024
0.2650
0.2650
0.2100
0.2300
9,999
-0.02(-8.00%)
Jan 19, 2024
0.2100
0.2500
0.2100
0.2500
105,900
+0.04(+19.05%)
Jan 18, 2024
0.2347
0.2400
0.2030
0.2100
91,852
-0.01(-2.33%)
Jan 17, 2024
0.2030
0.2150
0.2030
0.2150
58,550
-0.01(-4.15%)
Jan 16, 2024
0.2214
0.2300
0.2100
0.2243
208,116
-0.01(-5.44%)
Jan 12, 2024
0.2250
0.2372
0.2235
0.2372
15,427
+0.01(+6.13%)
Jan 11, 2024
0.2258
0.2289
0.2235
0.2235
30,497
-0.00(-1.46%)
Jan 10, 2024
0.2250
0.2268
0.2060
0.2268
134,312
+0.01(+3.09%)
Jan 09, 2024
0.2090
0.2200
0.2090
0.2200
102,030
+0.01(+2.33%)
Jan 08, 2024
0.2360
0.2400
0.2150
0.2150
85,987
-0.01(-3.59%)
Jan 05, 2024
0.2678
0.2678
0.2230
0.2230
25,815
+0.00(+1.46%)
Jan 04, 2024
0.2343
0.2498
0.2198
0.2198
74,021
-0.02(-7.65%)
Jan 03, 2024
0.2500
0.2650
0.2230
0.2380
81,769
-0.01(-4.80%)
Jan 02, 2024
0.2480
0.2700
0.2460
0.2500
76,320
-0.02(-7.41%)
Dec 29, 2023
0.2430
0.2730
0.2280
0.2700
428,966
-0.00(-1.10%)
Dec 28, 2023
0.2400
0.2730
0.2400
0.2730
23,535
+0.04(+18.70%)
Dec 27, 2023
0.2400
0.2586
0.2250
0.2300
528,200
+0.01(+3.14%)
Dec 26, 2023
0.2148
0.2275
0.2021
0.2230
184,937
+0.01(+3.72%)
Dec 22, 2023
0.2020
0.2275
0.2020
0.2150
379,025
+0.01(+7.50%)
Dec 21, 2023
0.2468
0.2468
0.1920
0.2000
215,830
-0.01(-4.76%)
Dec 20, 2023
0.1920
0.2400
0.1920
0.2100
397,180
+0.00(+0.00%)
Dec 19, 2023
0.2200
0.2200
0.2000
0.2100
55,969
+0.00(+1.94%)
Dec 18, 2023
0.2010
0.2100
0.1920
0.2060
105,646
+0.00(+2.49%)
Dec 15, 2023
0.2112
0.2200
0.2000
0.2010
121,673
-0.02(-8.64%)
Dec 14, 2023
0.2283
0.2327
0.2111
0.2200
89,842
-0.01(-4.35%)
Dec 13, 2023
0.2360
0.2558
0.2110
0.2300
7,594
-0.02(-7.82%)
Dec 12, 2023
0.2300
0.2495
0.2300
0.2495
61,922
+0.02(+10.89%)
Dec 11, 2023
0.2500
0.2500
0.2030
0.2250
633,582
-0.06(-22.41%)
Dec 08, 2023
0.2520
0.2900
0.2520
0.2900
61,485
+0.00(+0.00%)
Dec 07, 2023
0.2340
0.2900
0.2340
0.2900
36,221
+0.00(+0.00%)
Dec 06, 2023
0.3500
0.3500
0.2900
0.2900
16,190
-0.01(-3.33%)
Dec 05, 2023
0.3000
0.3210
0.2900
0.3000
24,490
-0.01(-3.23%)
Dec 04, 2023
0.3300
0.3500
0.3100
0.3100
54,487
-0.01(-3.13%)
Dec 01, 2023
0.2688
0.3590
0.2688
0.3200
202,640
+0.07(+28.00%)
Nov 30, 2023
0.2688
0.2688
0.2330
0.2500
10,100
-0.02(-6.99%)
Nov 29, 2023
0.2406
0.2790
0.2406
0.2688
5,025
+0.05(+20.81%)
Nov 28, 2023
0.2150
0.2400
0.2060
0.2225
53,075
-0.01(-3.26%)
Nov 27, 2023
0.2236
0.2300
0.2150
0.2300
22,849
-0.00(-2.13%)
Nov 24, 2023
0.2100
0.2600
0.2100
0.2350
76,608
-0.01(-2.12%)
Nov 22, 2023
0.2470
0.2500
0.2401
0.2401
32,439
-0.01(-3.96%)
Nov 20, 2023
0.2500
0
+0.04(+19.05%)
Nov 17, 2023
0.2300
0.2300
0.2050
0.2100
48,550
-0.03(-11.95%)
Nov 16, 2023
0.2380
0.2400
0.2350
0.2385
8,136
-0.00(-1.77%)
Nov 15, 2023
0.2050
0.2450
0.2050
0.2428
11,472
+0.01(+5.57%)
Nov 14, 2023
0.2100
0.2308
0.2050
0.2300
210,388
+0.01(+4.55%)
Nov 13, 2023
0.2100
0.2250
0.2100
0.2200
89,657
-0.00(-1.30%)
Nov 10, 2023
0.2230
0.2271
0.1600
0.2229
249,259
-0.02(-7.70%)
Nov 09, 2023
0.2273
0.2625
0.2230
0.2415
28,121
+0.00(+0.00%)
Nov 08, 2023
0.2520
0.2600
0.2200
0.2415
203,223
-0.01(-5.66%)
Nov 07, 2023
0.2748
0.2748
0.2520
0.2560
23,873
-0.01(-5.19%)
Nov 06, 2023
0.2465
0.2908
0.2465
0.2700
61,913
-0.03(-10.24%)
Nov 03, 2023
0.2895
0.3116
0.2850
0.3008
35,057
+0.01(+3.90%)
Nov 02, 2023
0.2900
0.2958
0.2700
0.2895
30,209
+0.00(+1.58%)
Nov 01, 2023
0.2800
0.2880
0.2800
0.2850
16,050
-0.01(-3.65%)
Oct 31, 2023
0.2740
0.3116
0.2700
0.2958
61,841
+0.01(+3.79%)
Oct 30, 2023
0.2587
0.3020
0.2587
0.2850
63,613
-0.01(-4.75%)
Oct 27, 2023
0.2600
0.3580
0.2600
0.2992
131,602
+0.01(+3.89%)
Oct 26, 2023
0.2350
0.3116
0.2350
0.2880
85,608
+0.02(+6.67%)
Oct 25, 2023
0.2300
0.3116
0.2300
0.2700
173,026
+0.03(+11.57%)
Oct 24, 2023
0.2677
0.2984
0.2310
0.2420
19,845
+0.00(+1.64%)
Oct 23, 2023
0.2120
0.2824
0.2120
0.2381
88,098
-0.01(-4.95%)
Oct 20, 2023
0.2590
0.2800
0.2410
0.2505
18,965
-0.02(-7.22%)
Oct 19, 2023
0.2540
0.2800
0.2500
0.2700
29,601
+0.02(+8.00%)
Oct 18, 2023
0.2700
0.2700
0.2450
0.2500
159,074
-0.01(-3.85%)
Oct 17, 2023
0.2300
0.2800
0.2300
0.2600
154,991
+0.02(+9.01%)
Oct 16, 2023
0.1819
0.2385
0.1860
0.2385
376,107
+0.02(+10.57%)
Oct 13, 2023
0.2250
0.2700
0.2140
0.2157
809,794
-0.03(-13.72%)
Oct 12, 2023
0.4820
0.4820
0.2101
0.2500
1,200,485
-0.25(-50.00%)
Oct 11, 2023
0.5150
0.5150
0.4934
0.5000
20,499
-0.00(-0.77%)
Oct 10, 2023
0.4921
0.5039
0.4921
0.5039
1,580
+0.01(+2.84%)
Oct 09, 2023
0.4880
0.4900
0.4610
0.4900
7,500
+0.01(+1.24%)
Oct 06, 2023
0.5125
0.5150
0.4840
0.4840
16,165
-0.03(-5.10%)
Oct 05, 2023
0.4400
0.5150
0.4400
0.5100
56,532
+0.03(+6.47%)
Oct 04, 2023
0.5065
0.5170
0.4790
0.4790
43,503
-0.02(-3.23%)
Oct 03, 2023
0.5290
0.5290
0.4400
0.4950
74,101
-0.01(-1.00%)
Oct 02, 2023
0.5200
0.5265
0.5000
0.5000
14,090
-0.06(-9.91%)
Sep 29, 2023
0.5550
0.5550
0.5100
0.5550
35,450
+0.05(+9.02%)
Sep 28, 2023
0.4700
0.5100
0.4700
0.5091
26,300
+0.02(+4.24%)
Sep 27, 2023
0.5100
0.5100
0.4884
0.4884
11,400
-0.03(-6.08%)
Sep 26, 2023
0.5200
0.5200
0.5200
0.5200
8,980
-0.03(-5.45%)
Sep 25, 2023
0.4980
0.5500
0.5000
0.5500
6,310
+0.03(+5.77%)
Sep 22, 2023
0.5100
0.5200
0.5100
0.5200
30,755
+0.01(+1.96%)
Sep 21, 2023
0.5000
0.5100
0.5000
0.5100
7,000
-0.01(-1.92%)
Sep 20, 2023
0.5100
0.5200
0.5100
0.5200
2,520
+0.02(+4.00%)
Sep 19, 2023
0.5075
0.5100
0.5000
0.5000
17,927
-0.02(-3.85%)
Sep 18, 2023
0.5150
0.5200
0.4926
0.5200
82,101
+0.01(+1.96%)
Sep 15, 2023
0.5100
0.5200
0.4900
0.5100
122,764
+0.01(+2.00%)
Sep 14, 2023
0.5100
0.5100
0.4901
0.5000
15,500
+0.00(+0.00%)
Sep 13, 2023
0.4810
0.5000
0.4740
0.5000
31,290
+0.01(+1.83%)
Sep 12, 2023
0.5000
0.5000
0.4720
0.4910
22,680
-0.01(-1.80%)
Sep 11, 2023
0.5100
0.5100
0.4600
0.5000
40,316
-0.01(-1.44%)
Sep 07, 2023
0.5200
0.5200
0.5200
0.5073
8,040
-0.01(-2.44%)
Sep 06, 2023
0.5710
0.5710
0.4998
0.5200
43,092
-0.01(-1.89%)
Sep 05, 2023
0.5080
0.5500
0.5000
0.5300
162,539
+0.03(+6.00%)
Sep 01, 2023
0.5074
0.5200
0.4910
0.5000
35,438
+0.00(+0.00%)
Aug 31, 2023
0.5294
0.5294
0.5000
0.5000
76,172
+0.00(+0.00%)
Aug 30, 2023
0.5165
0.5400
0.5000
0.5000
45,012
-0.01(-0.99%)
Aug 29, 2023
0.5100
0.5144
0.5000
0.5050
4,514
-0.02(-2.88%)
Aug 28, 2023
0.5202
0.5202
0.5100
0.5200
65,658
+0.00(+0.04%)
Aug 25, 2023
0.5200
0.5200
0.5054
0.5198
103,625
-0.00(-0.04%)
Aug 24, 2023
0.5035
0.5200
0.5000
0.5200
50,200
+0.02(+4.42%)
Aug 23, 2023
0.4950
0.5100
0.4900
0.4980
32,047
-0.01(-2.35%)
Aug 22, 2023
0.5000
0.5100
0.4670
0.5100
14,588
+0.00(+0.00%)
Aug 21, 2023
0.4500
0.5153
0.4500
0.5100
18,130
+0.00(+0.00%)
Aug 18, 2023
0.5100
0.5100
0.4800
0.5100
59,013
-0.01(-1.92%)
Aug 17, 2023
0.5200
0.5201
0.5037
0.5200
13,214
-0.01(-1.89%)
Aug 16, 2023
0.5600
0.5600
0.5001
0.5300
23,850
-0.01(-1.85%)
Aug 15, 2023
0.5200
0.5510
0.5000
0.5400
82,604
+0.03(+4.85%)
Aug 14, 2023
0.5087
0.5150
0.4835
0.5150
64,406
-0.01(-0.96%)
Aug 11, 2023
0.5306
0.5500
0.5000
0.5200
98,333
-0.03(-4.67%)
Aug 10, 2023
0.5300
0.5500
0.5200
0.5455
40,813
+0.02(+2.92%)
Aug 09, 2023
0.5100
0.5300
0.5000
0.5300
24,860
+0.01(+1.92%)
Aug 08, 2023
0.5001
0.5361
0.5001
0.5200
80,408
+0.02(+3.98%)
Aug 07, 2023
0.5120
0.5201
0.5000
0.5001
59,127
-0.02(-3.55%)
Aug 04, 2023
0.5250
0.5250
0.5185
0.5185
24,378
-0.02(-3.98%)
Aug 03, 2023
0.5317
0.5800
0.5218
0.5400
41,521
+0.02(+3.85%)
Aug 02, 2023
0.5200
0.5200
0.5150
0.5200
3,881
+0.00(+0.00%)
Aug 01, 2023
0.5120
0.5268
0.5100
0.5200
63,190
-0.01(-1.89%)
Jul 31, 2023
0.5500
0.5640
0.5250
0.5300
36,196
-0.02(-2.89%)
Jul 28, 2023
0.5373
0.5458
0.5200
0.5458
72,386
-0.03(-5.90%)
Jul 27, 2023
0.5550
0.6100
0.5550
0.5800
24,255
+0.02(+4.50%)
Jul 26, 2023
0.5271
0.5575
0.5271
0.5550
37,103
+0.01(+2.49%)
Jul 25, 2023
0.5537
0.5537
0.5261
0.5415
34,901
-0.01(-1.55%)
Jul 24, 2023
0.5650
0.5660
0.5500
0.5500
84,069
-0.01(-1.79%)
Jul 21, 2023
0.5797
0.5797
0.5500
0.5600
4,100
-0.01(-1.75%)
Jul 20, 2023
0.5564
0.5700
0.5530
0.5700
5,024
-0.00(-0.38%)
Jul 19, 2023
0.5500
0.5950
0.5500
0.5722
27,691
-0.01(-1.34%)
Jul 18, 2023
0.6100
0.6100
0.5800
0.5800
13,800
-0.01(-1.21%)
Jul 17, 2023
0.6330
0.6330
0.5871
0.5871
13,277
-0.01(-1.33%)
Jul 14, 2023
0.5800
0.5950
0.5500
0.5950
24,448
+0.02(+2.60%)
Jul 13, 2023
0.5998
0.5998
0.5550
0.5799
19,105
-0.01(-1.71%)
Jul 12, 2023
0.5900
0.6180
0.5700
0.5900
69,772
+0.01(+0.85%)
Jul 11, 2023
0.5800
0.5899
0.5600
0.5850
66,361
+0.02(+2.63%)
Jul 10, 2023
0.5500
0.5900
0.5500
0.5700
39,606
-0.02(-3.55%)
Jul 07, 2023
0.5175
0.6060
0.5175
0.5910
11,010
+0.01(+1.03%)
Jul 06, 2023
0.5750
0.5850
0.5500
0.5850
27,425
+0.01(+1.74%)
Jul 05, 2023
0.5600
0.5950
0.5120
0.5750
70,952
+0.01(+1.77%)
Jul 03, 2023
0.5000
0.5832
0.5000
0.5650
55,975
-0.02(-2.59%)
Jun 30, 2023
0.5450
0.6380
0.5095
0.5800
83,252
+0.03(+5.15%)
Jun 29, 2023
0.5390
0.5640
0.5390
0.5516
16,343
-0.01(-1.97%)
Jun 28, 2023
0.5700
0.5700
0.4398
0.5627
150,593
+0.01(+1.39%)
Jun 27, 2023
0.5571
0.5699
0.5550
0.5550
24,549
+0.01(+0.91%)
Jun 26, 2023
0.5600
0.5800
0.5500
0.5500
21,089
-0.01(-1.79%)
Jun 23, 2023
0.5600
0.5750
0.5600
0.5600
16,036
-0.03(-5.08%)
Jun 22, 2023
0.5998
0.5998
0.5600
0.5900
22,600
+0.02(+3.96%)
Jun 21, 2023
0.5881
0.5997
0.5200
0.5675
19,611
-0.03(-4.59%)
Jun 20, 2023
0.5260
0.5998
0.5260
0.5948
16,715
-0.01(-0.83%)
Jun 15, 2023
0.5998
60
-0.05(-7.72%)
May 08, 2023
0.7000
0.7000
0.6500
0.6500
44,550
-0.03(-3.80%)
May 05, 2023
0.6500
0.6805
0.6500
0.6757
4,588
+0.03(+3.95%)
May 04, 2023
0.6500
0.6800
0.6500
0.6500
44,325
-0.01(-1.96%)
May 03, 2023
0.6861
0.6900
0.6600
0.6630
49,674
-0.01(-2.00%)
May 02, 2023
0.7200
0.7200
0.6560
0.6765
29,210
-0.03(-4.72%)
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.