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
Pavmed Inc Series Z WT
(NQ:
PAVMZ
)
0.0589
UNCHANGED
Streaming Delayed Price
Updated: 2:25 PM EDT, Jun 11, 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 (%)
Dec 31, 2021
1.640
1.640
1.530
1.600
16,334
-0.05(-3.03%)
Dec 30, 2021
1.520
1.650
1.520
1.650
7,325
+0.07(+4.76%)
Dec 29, 2021
1.590
1.650
1.540
1.575
18,294
-0.16(-8.96%)
Dec 28, 2021
1.700
1.730
1.650
1.730
11,967
-0.01(-0.57%)
Dec 27, 2021
1.840
1.860
1.700
1.740
41,544
-0.02(-1.14%)
Dec 23, 2021
1.650
1.770
1.500
1.760
29,555
+0.12(+7.32%)
Dec 22, 2021
1.770
1.770
1.500
1.640
59,268
-0.30(-15.46%)
Dec 21, 2021
1.900
1.970
1.900
1.940
8,968
+0.08(+4.31%)
Dec 20, 2021
1.850
1.860
1.830
1.860
14,725
-0.03(-1.59%)
Dec 17, 2021
1.710
1.920
1.700
1.890
17,905
+0.11(+6.18%)
Dec 16, 2021
1.900
1.900
1.780
1.780
2,975
-0.18(-9.18%)
Dec 15, 2021
1.840
1.960
1.710
1.960
17,822
+0.12(+6.53%)
Dec 14, 2021
1.835
1.860
1.790
1.840
29,122
-0.18(-8.92%)
Dec 13, 2021
1.950
2.020
1.800
2.020
20,681
-0.02(-0.98%)
Dec 10, 2021
2.170
2.170
2.000
2.040
11,491
-0.08(-3.77%)
Dec 09, 2021
2.100
2.120
2.100
2.120
1,445
-0.29(-12.03%)
Dec 08, 2021
2.400
2.410
2.400
2.410
2,510
+0.15(+6.63%)
Dec 07, 2021
2.210
2.420
2.195
2.260
12,385
+0.18(+8.65%)
Dec 06, 2021
1.865
2.080
1.865
2.080
2,400
+0.06(+3.23%)
Dec 03, 2021
2.170
2.170
1.980
2.015
46,245
-0.21(-9.23%)
Dec 02, 2021
2.200
2.220
2.110
2.220
18,634
+0.13(+6.22%)
Dec 01, 2021
2.220
2.220
2.020
2.090
14,731
-0.16(-7.11%)
Nov 30, 2021
2.270
2.295
2.270
2.250
19,165
+0.00(+0.00%)
Nov 29, 2021
2.500
2.500
2.250
2.250
48,248
-0.18(-7.41%)
Nov 26, 2021
2.450
2.540
2.280
2.430
7,898
-0.33(-11.96%)
Nov 24, 2021
2.520
3.380
2.500
2.760
10,369
+0.20(+7.81%)
Nov 23, 2021
2.300
2.580
2.280
2.560
24,354
+0.04(+1.59%)
Nov 22, 2021
2.800
2.820
2.450
2.520
28,879
-0.31(-10.80%)
Nov 19, 2021
2.900
3.055
2.825
2.825
20,813
+0.15(+5.61%)
Nov 18, 2021
2.737
2.800
2.600
2.675
15,933
+0.02(+0.75%)
Nov 17, 2021
2.440
2.830
2.210
2.655
198,230
-0.80(-23.04%)
Nov 16, 2021
3.380
3.500
3.370
3.450
24,789
+0.00(+0.00%)
Nov 15, 2021
3.620
3.640
3.360
3.450
8,749
-0.21(-5.74%)
Nov 12, 2021
3.600
3.745
3.560
3.660
36,858
-0.14(-3.68%)
Nov 11, 2021
3.740
3.800
3.740
3.800
6,202
+0.14(+3.83%)
Nov 10, 2021
3.850
3.660
13,552
-0.29(-7.34%)
Nov 09, 2021
4.030
4.030
3.880
3.950
10,436
-0.24(-5.73%)
Nov 08, 2021
4.300
4.310
4.190
4.190
7,920
+0.03(+0.72%)
Nov 05, 2021
4.310
4.320
4.160
4.160
6,153
-0.06(-1.42%)
Nov 04, 2021
4.190
4.250
4.160
4.220
4,036
+0.15(+3.69%)
Nov 03, 2021
3.890
4.070
3.880
4.070
5,125
+0.26(+6.82%)
Nov 02, 2021
3.890
3.900
3.770
3.810
26,917
-0.13(-3.30%)
Nov 01, 2021
3.950
4.030
3.910
3.940
4,509
-0.07(-1.71%)
Oct 29, 2021
4.140
4.140
4.000
4.009
12,793
-0.17(-4.10%)
Oct 28, 2021
4.140
4.260
4.102
4.180
14,208
+0.05(+1.33%)
Oct 27, 2021
4.210
4.310
4.125
4.125
7,126
-0.22(-5.17%)
Oct 26, 2021
4.400
4.350
19,025
-0.14(-3.12%)
Oct 25, 2021
4.350
4.500
4.250
4.490
7,054
+0.23(+5.52%)
Oct 22, 2021
4.430
4.535
4.220
4.255
34,691
-0.34(-7.50%)
Oct 21, 2021
4.630
4.630
4.600
4.600
398
+0.08(+1.81%)
Oct 20, 2021
4.550
4.680
4.500
4.518
8,355
-0.15(-3.25%)
Oct 19, 2021
4.850
4.870
4.640
4.670
5,838
-0.01(-0.21%)
Oct 18, 2021
4.500
4.680
4.400
4.680
18,828
+0.13(+2.86%)
Oct 15, 2021
4.790
4.870
4.510
4.550
37,230
-0.53(-10.43%)
Oct 14, 2021
6.040
6.040
4.900
5.080
51,777
-1.07(-17.40%)
Oct 13, 2021
6.272
6.300
6.075
6.150
6,442
+0.00(+0.00%)
Oct 12, 2021
6.300
6.390
6.110
6.150
12,685
-0.10(-1.60%)
Oct 11, 2021
6.530
6.540
6.220
6.250
20,619
-0.42(-6.30%)
Oct 08, 2021
6.680
6.690
6.655
6.670
2,450
-0.46(-6.45%)
Oct 07, 2021
6.620
7.320
6.600
7.130
54,691
+0.48(+7.22%)
Oct 06, 2021
6.600
6.650
6.390
6.650
3,778
-0.04(-0.60%)
Oct 05, 2021
6.460
6.700
6.460
6.690
27,022
+0.41(+6.53%)
Oct 04, 2021
6.590
6.590
6.192
6.280
6,736
-0.53(-7.78%)
Oct 01, 2021
6.550
6.810
6.490
6.810
11,259
-0.10(-1.45%)
Sep 30, 2021
6.970
7.180
6.750
6.910
23,389
+0.11(+1.62%)
Sep 29, 2021
6.940
6.940
6.710
6.800
15,220
-0.05(-0.73%)
Sep 28, 2021
6.800
6.960
6.780
6.850
6,457
-0.38(-5.26%)
Sep 27, 2021
7.460
7.520
7.210
7.230
9,435
-0.37(-4.87%)
Sep 24, 2021
7.500
7.960
7.470
7.600
55,617
-0.12(-1.55%)
Sep 23, 2021
6.900
8.070
6.900
7.720
233,217
+1.06(+15.92%)
Sep 22, 2021
6.440
6.690
6.320
6.660
17,016
+0.11(+1.68%)
Sep 21, 2021
6.000
6.590
6.000
6.550
15,337
+0.69(+11.79%)
Sep 20, 2021
6.080
6.180
5.750
5.859
11,018
-0.70(-10.69%)
Sep 17, 2021
6.140
6.560
6.140
6.560
19,210
+0.61(+10.25%)
Sep 16, 2021
6.190
6.190
5.870
5.950
4,700
+0.11(+1.88%)
Sep 15, 2021
5.820
6.030
5.790
5.840
30,575
-0.09(-1.52%)
Sep 14, 2021
6.300
6.380
5.850
5.930
28,181
-0.39(-6.17%)
Sep 13, 2021
6.380
6.382
6.120
6.320
42,355
-0.13(-2.02%)
Sep 10, 2021
6.780
6.800
6.450
6.450
46,025
-0.29(-4.30%)
Sep 09, 2021
6.650
6.880
6.650
6.740
17,695
+0.14(+2.12%)
Sep 08, 2021
6.610
6.610
6.335
6.600
23,118
-0.04(-0.60%)
Sep 07, 2021
6.900
6.900
6.500
6.640
20,099
-0.20(-2.92%)
Sep 03, 2021
6.460
6.945
6.330
6.840
136,937
+0.31(+4.75%)
Sep 02, 2021
6.480
6.640
6.120
6.530
72,248
+0.41(+6.70%)
Sep 01, 2021
5.900
6.660
5.780
6.120
304,477
+0.56(+10.07%)
Aug 31, 2021
5.610
5.700
5.550
5.560
18,960
-0.02(-0.36%)
Aug 30, 2021
5.410
5.600
5.360
5.580
10,344
-0.07(-1.24%)
Aug 27, 2021
5.500
5.800
5.500
5.650
33,398
+0.25(+4.63%)
Aug 26, 2021
5.550
5.690
5.400
5.400
10,877
+0.01(+0.25%)
Aug 25, 2021
5.300
5.490
5.220
5.386
16,250
+0.14(+2.60%)
Aug 24, 2021
5.047
5.250
5.047
5.250
39,178
+0.43(+8.93%)
Aug 23, 2021
4.610
4.820
4.565
4.820
10,526
+0.25(+5.46%)
Aug 20, 2021
4.370
4.600
4.250
4.570
41,182
+0.20(+4.58%)
Aug 19, 2021
4.380
4.390
4.370
4.370
1,875
+0.12(+2.82%)
Aug 18, 2021
4.420
4.617
4.250
4.250
5,568
-0.05(-1.16%)
Aug 17, 2021
4.300
4.410
4.160
4.300
11,644
-0.31(-6.72%)
Aug 16, 2021
4.590
4.640
4.250
4.610
20,764
+0.15(+3.36%)
Aug 13, 2021
5.580
5.580
4.460
4.460
45,805
-1.26(-22.03%)
Aug 12, 2021
5.580
6.040
5.580
5.720
37,721
+0.33(+6.12%)
Aug 11, 2021
5.480
5.500
5.240
5.390
15,150
-0.26(-4.60%)
Aug 10, 2021
5.910
6.000
5.470
5.650
17,290
-0.35(-5.83%)
Aug 09, 2021
5.970
6.140
5.900
6.000
17,004
-0.02(-0.33%)
Aug 06, 2021
5.910
6.050
5.520
6.020
29,794
+0.17(+2.90%)
Aug 05, 2021
5.430
5.920
5.430
5.850
35,780
+0.49(+9.04%)
Aug 04, 2021
5.440
5.480
5.365
5.365
2,762
+0.15(+2.78%)
Aug 03, 2021
5.600
5.600
5.220
5.220
6,805
-0.30(-5.43%)
Aug 02, 2021
5.200
5.710
5.000
5.520
105,093
+0.08(+1.56%)
Jul 30, 2021
5.420
5.435
5.150
5.435
12,331
+0.04(+0.83%)
Jul 29, 2021
4.450
5.750
4.410
5.390
168,806
+0.15(+2.85%)
Jul 28, 2021
4.580
5.280
4.580
5.240
99,128
+0.75(+16.77%)
Jul 27, 2021
4.560
4.560
4.300
4.488
7,395
-0.21(-4.52%)
Jul 26, 2021
4.420
4.850
4.330
4.700
33,893
+0.46(+10.85%)
Jul 23, 2021
4.100
4.350
4.100
4.240
4,318
-0.11(-2.53%)
Jul 22, 2021
4.050
4.360
4.050
4.350
2,893
+0.33(+8.21%)
Jul 21, 2021
3.930
4.210
3.900
4.020
36,005
+0.08(+2.03%)
Jul 20, 2021
3.700
3.940
3.663
3.940
18,664
+0.28(+7.68%)
Jul 19, 2021
3.530
3.770
3.450
3.659
5,523
-0.01(-0.30%)
Jul 16, 2021
3.660
3.680
3.592
3.670
13,149
+0.02(+0.41%)
Jul 15, 2021
3.750
3.750
3.500
3.655
2,655
-0.05(-1.22%)
Jul 14, 2021
4.050
4.060
3.650
3.700
12,552
-0.34(-8.38%)
Jul 13, 2021
4.150
4.150
4.000
4.038
10,032
-0.08(-1.98%)
Jul 12, 2021
4.140
4.214
4.040
4.120
8,587
-0.05(-1.20%)
Jul 09, 2021
4.170
4.305
4.150
4.170
106,867
+0.02(+0.48%)
Jul 08, 2021
4.080
4.290
3.890
4.150
205,101
-0.34(-7.65%)
Jul 07, 2021
4.260
4.600
4.260
4.494
27,472
-0.01(-0.13%)
Jul 06, 2021
4.570
4.610
4.495
4.500
1,975
-0.15(-3.25%)
Jul 02, 2021
4.620
4.700
4.500
4.651
9,262
-0.11(-2.29%)
Jul 01, 2021
4.750
4.760
4.620
4.760
31,790
-0.09(-1.86%)
Jun 30, 2021
4.740
4.850
4.680
4.850
10,715
+0.10(+2.11%)
Jun 29, 2021
5.000
5.000
4.740
4.750
24,417
-0.23(-4.62%)
Jun 28, 2021
5.020
5.050
4.790
4.980
5,171
-0.04(-0.80%)
Jun 25, 2021
5.010
5.185
5.010
5.020
14,053
+0.05(+1.11%)
Jun 24, 2021
5.120
5.130
4.917
4.965
19,504
-0.42(-7.71%)
Jun 23, 2021
5.030
5.400
4.990
5.380
68,511
+0.55(+11.39%)
Jun 22, 2021
4.900
5.060
4.750
4.830
43,183
-0.02(-0.41%)
Jun 21, 2021
4.627
4.920
4.485
4.850
15,536
+0.14(+2.92%)
Jun 18, 2021
4.890
4.980
4.670
4.712
28,650
-0.19(-3.83%)
Jun 17, 2021
4.580
4.910
4.580
4.900
20,950
+0.43(+9.62%)
Jun 16, 2021
4.400
4.470
4.350
4.470
1,189
+0.05(+1.13%)
Jun 15, 2021
4.300
4.490
4.290
4.420
7,515
+0.17(+4.00%)
Jun 14, 2021
4.190
4.270
4.190
4.250
2,939
+0.03(+0.71%)
Jun 11, 2021
4.260
4.300
4.100
4.220
14,814
-0.04(-0.94%)
Jun 10, 2021
4.360
4.370
3.930
4.260
24,002
+0.12(+2.90%)
Jun 09, 2021
4.660
4.680
4.140
4.140
33,109
-0.47(-10.10%)
Jun 08, 2021
4.680
4.900
4.200
4.605
35,080
-0.03(-0.75%)
Jun 07, 2021
4.210
4.670
4.210
4.640
55,673
+0.49(+11.81%)
Jun 04, 2021
4.100
4.270
4.100
4.150
104,171
+0.14(+3.49%)
Jun 03, 2021
3.850
4.010
3.800
4.010
11,891
+0.05(+1.26%)
Jun 02, 2021
3.850
4.000
3.820
3.960
48,207
+0.20(+5.46%)
Jun 01, 2021
3.790
3.899
3.740
3.755
4,045
+0.06(+1.49%)
May 28, 2021
3.700
3.820
3.630
3.700
33,605
+0.03(+0.82%)
May 27, 2021
3.580
3.735
3.575
3.670
59,742
+0.11(+3.01%)
May 26, 2021
3.390
3.563
3.280
3.563
58,027
+0.11(+3.27%)
May 25, 2021
3.440
3.450
3.400
3.450
3,927
+0.13(+3.99%)
May 24, 2021
3.170
3.318
3.150
3.318
2,747
+0.14(+4.33%)
May 21, 2021
3.110
3.220
3.110
3.180
1,686
+0.18(+6.00%)
May 20, 2021
2.890
3.080
2.830
3.000
7,365
+0.02(+0.71%)
May 19, 2021
3.188
3.188
2.600
2.979
1,663
+0.17(+6.01%)
May 18, 2021
2.510
2.835
2.390
2.810
19,343
+0.12(+4.46%)
May 17, 2021
2.490
2.810
2.390
2.690
5,800
+0.03(+1.13%)
May 14, 2021
2.570
2.800
2.570
2.660
4,032
-0.01(-0.37%)
May 13, 2021
2.730
2.730
2.470
2.670
36,902
-0.06(-2.20%)
May 12, 2021
2.810
2.810
2.720
2.730
3,792
-0.07(-2.50%)
May 11, 2021
2.691
2.920
2.690
2.800
35,415
+0.02(+0.72%)
May 10, 2021
2.730
3.080
2.650
2.780
13,380
-0.32(-10.32%)
May 07, 2021
2.970
3.110
2.970
3.100
3,911
+0.05(+1.64%)
May 06, 2021
3.140
3.140
2.896
3.050
4,958
+0.04(+1.33%)
May 05, 2021
3.090
3.160
3.000
3.010
19,607
-0.08(-2.46%)
May 04, 2021
3.190
3.200
3.049
3.086
41,278
-0.46(-13.07%)
May 03, 2021
3.390
3.900
3.260
3.550
42,879
+0.49(+16.01%)
Apr 30, 2021
3.130
3.140
3.050
3.060
3,200
-0.11(-3.47%)
Apr 29, 2021
3.170
3.170
3.170
3.170
401
+0.00(+0.00%)
Apr 28, 2021
4.200
4.250
3.090
3.170
9,578
+0.12(+3.93%)
Apr 27, 2021
3.380
3.380
3.050
3.050
1,175
-0.17(-5.28%)
Apr 26, 2021
3.110
3.450
3.110
3.220
8,273
-0.01(-0.31%)
Apr 23, 2021
2.950
3.240
2.950
3.230
25,200
+0.37(+12.94%)
Apr 22, 2021
3.100
3.100
2.700
2.860
6,700
+0.01(+0.35%)
Apr 21, 2021
3.000
3.089
2.850
2.850
2,700
-0.04(-1.38%)
Apr 20, 2021
2.960
3.010
2.670
2.890
63,265
+0.01(+0.35%)
Apr 19, 2021
3.152
3.152
2.800
2.880
32,684
-0.52(-15.29%)
Apr 16, 2021
3.390
3.430
3.260
3.400
11,200
+0.15(+4.62%)
Apr 15, 2021
3.300
3.490
3.230
3.250
10,237
-0.10(-2.99%)
Apr 14, 2021
3.400
3.480
3.250
3.350
26,185
+0.01(+0.30%)
Apr 13, 2021
4.200
4.200
3.220
3.340
166,627
-0.87(-20.67%)
Apr 12, 2021
4.470
4.510
4.200
4.210
40,540
-0.05(-1.17%)
Apr 09, 2021
4.260
4.550
4.090
4.260
30,000
-0.08(-1.84%)
Apr 08, 2021
4.110
4.340
4.010
4.340
45,283
+0.19(+4.58%)
Apr 07, 2021
4.320
4.900
4.150
4.150
53,262
-0.40(-8.79%)
Apr 06, 2021
3.700
4.830
3.700
4.550
259,618
+1.01(+28.53%)
Apr 05, 2021
3.300
3.675
3.300
3.540
26,513
+0.24(+7.27%)
Apr 01, 2021
2.940
3.500
2.920
3.300
52,500
+0.47(+16.61%)
Mar 31, 2021
2.810
3.150
2.800
2.830
12,574
-0.22(-7.21%)
Mar 30, 2021
2.360
3.050
2.240
3.050
146,483
+0.65(+27.08%)
Mar 29, 2021
2.477
2.519
2.380
2.400
31,562
-0.15(-5.88%)
Mar 26, 2021
2.500
2.730
2.395
2.550
29,100
-0.09(-3.41%)
Mar 25, 2021
2.450
2.700
2.350
2.640
63,974
+0.12(+4.76%)
Mar 24, 2021
2.820
2.820
2.451
2.520
66,181
-0.27(-9.84%)
Mar 23, 2021
2.992
2.992
2.710
2.795
18,171
-0.06(-2.27%)
Mar 22, 2021
2.930
3.020
2.860
2.860
45,353
-0.17(-5.61%)
Mar 19, 2021
2.750
3.090
2.700
3.030
128,200
+0.34(+12.64%)
Mar 18, 2021
2.750
3.000
2.630
2.690
58,712
+0.05(+1.89%)
Mar 17, 2021
2.500
2.760
2.500
2.640
90,300
+0.04(+1.34%)
Mar 16, 2021
2.700
2.900
2.599
2.605
16,488
-0.17(-6.29%)
Mar 15, 2021
2.770
2.840
2.670
2.780
28,044
-0.02(-0.71%)
Mar 12, 2021
2.700
2.800
2.500
2.800
23,100
+0.08(+2.94%)
Mar 11, 2021
2.490
2.750
2.480
2.720
46,113
+0.34(+14.29%)
Mar 10, 2021
2.390
2.480
2.160
2.380
49,992
+0.11(+4.85%)
Mar 09, 2021
2.410
2.497
2.200
2.270
67,278
+0.11(+5.09%)
Mar 08, 2021
2.225
2.359
2.150
2.160
33,568
-0.13(-5.68%)
Mar 05, 2021
2.370
2.450
1.880
2.290
96,400
+0.09(+4.09%)
Mar 04, 2021
2.600
2.643
2.010
2.200
248,156
-0.42(-16.03%)
Mar 03, 2021
2.680
2.760
2.550
2.620
155,623
-0.19(-6.76%)
Mar 02, 2021
2.590
3.110
2.530
2.810
178,288
+0.27(+10.63%)
Mar 01, 2021
2.650
2.720
2.500
2.540
88,531
-0.17(-6.27%)
Feb 26, 2021
2.930
2.950
2.580
2.710
72,800
-0.19(-6.55%)
Feb 25, 2021
3.200
3.200
2.660
2.900
126,108
-0.10(-3.33%)
Feb 24, 2021
2.970
3.310
2.920
3.000
104,440
+0.08(+2.74%)
Feb 23, 2021
3.010
3.200
2.600
2.920
351,755
-0.88(-23.16%)
Feb 22, 2021
2.480
3.930
2.430
3.800
612,564
+0.91(+31.49%)
Feb 19, 2021
3.130
3.130
2.670
2.890
106,300
-0.24(-7.67%)
Feb 18, 2021
2.810
3.250
2.700
3.130
117,690
-0.17(-5.15%)
Feb 17, 2021
3.200
3.300
2.440
3.300
293,606
+0.49(+17.44%)
Feb 16, 2021
2.200
3.030
1.990
2.810
597,809
+0.81(+40.50%)
Feb 12, 2021
1.800
2.079
1.670
2.000
298,000
+0.36(+21.81%)
Feb 11, 2021
1.500
1.900
1.431
1.642
348,100
+0.22(+15.63%)
Feb 10, 2021
1.390
1.500
1.310
1.420
163,241
+0.23(+19.33%)
Feb 09, 2021
1.220
1.350
1.180
1.190
148,060
+0.02(+2.15%)
Feb 08, 2021
1.180
1.210
1.150
1.165
37,747
+0.05(+4.95%)
Feb 05, 2021
1.140
1.170
1.090
1.110
33,400
-0.04(-3.48%)
Feb 04, 2021
1.080
1.150
1.080
1.150
17,354
+0.07(+6.48%)
Feb 03, 2021
1.050
1.160
1.050
1.080
34,876
-0.03(-2.70%)
Feb 02, 2021
1.180
1.180
1.090
1.110
22,614
-0.08(-6.71%)
Feb 01, 2021
0.9500
1.240
0.9500
1.190
47,448
+0.08(+7.39%)
Jan 29, 2021
1.040
1.190
1.000
1.108
13,200
+0.05(+4.53%)
Jan 28, 2021
1.110
1.200
1.050
1.060
16,101
-0.02(-1.67%)
Jan 27, 2021
1.100
1.160
1.040
1.078
24,914
-0.06(-5.48%)
Jan 26, 2021
1.280
1.280
1.120
1.141
21,610
-0.04(-3.35%)
Jan 25, 2021
1.100
1.260
0.9750
1.180
232,679
+0.03(+2.61%)
Jan 22, 2021
1.200
1.200
1.095
1.150
21,100
-0.04(-3.36%)
Jan 21, 2021
1.080
1.230
1.080
1.190
9,738
+0.04(+3.48%)
Jan 20, 2021
1.170
1.170
1.045
1.150
26,250
-0.04(-3.36%)
Jan 19, 2021
1.050
1.206
1.040
1.190
15,435
+0.09(+8.08%)
Jan 15, 2021
1.090
1.103
1.080
1.101
20,200
-0.05(-4.26%)
Jan 14, 2021
1.060
1.180
1.050
1.150
4,594
+0.03(+2.40%)
Jan 13, 2021
1.125
1.150
1.080
1.123
5,727
-0.03(-2.35%)
Jan 12, 2021
1.120
1.240
1.100
1.150
14,830
+0.00(+0.44%)
Jan 11, 2021
1.140
1.255
1.080
1.145
24,218
-0.08(-6.91%)
Jan 08, 2021
1.280
1.420
1.180
1.230
7,800
-0.06(-4.65%)
Jan 07, 2021
1.240
1.350
1.240
1.290
15,867
+0.05(+4.03%)
Jan 06, 2021
1.230
1.490
1.135
1.240
21,458
-0.08(-6.06%)
Jan 05, 2021
1.250
1.350
1.220
1.320
50,716
+0.13(+10.92%)
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.