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
Aspira Womans Health Inc
(NQ:
AWH
)
2.290
-0.040 (-1.72%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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
2.990
3.316
2.870
3.220
10,732
-0.11(-3.30%)
Apr 29, 2024
3.320
3.335
3.260
3.330
6,969
+0.00(+0.10%)
Apr 26, 2024
3.270
3.450
3.228
3.327
16,905
+0.05(+1.42%)
Apr 25, 2024
3.330
3.405
3.200
3.280
6,352
-0.12(-3.53%)
Apr 24, 2024
3.350
3.400
3.350
3.400
4,508
+0.01(+0.29%)
Apr 23, 2024
3.510
3.520
3.390
3.390
7,829
-0.11(-3.14%)
Apr 22, 2024
3.550
3.565
3.450
3.500
5,397
+0.01(+0.29%)
Apr 19, 2024
3.560
3.560
3.420
3.490
6,952
-0.04(-1.13%)
Apr 18, 2024
3.560
3.570
3.400
3.530
7,831
+0.04(+1.15%)
Apr 17, 2024
3.300
3.490
3.250
3.490
13,727
+0.04(+1.16%)
Apr 16, 2024
3.280
3.630
3.280
3.450
10,371
+0.06(+1.77%)
Apr 15, 2024
3.490
3.490
3.260
3.390
10,068
-0.06(-1.74%)
Apr 12, 2024
3.180
3.450
3.170
3.450
24,393
+0.23(+7.14%)
Apr 11, 2024
3.210
3.490
3.100
3.220
28,653
+0.00(+0.00%)
Apr 10, 2024
3.110
3.435
3.100
3.220
23,852
+0.12(+3.87%)
Apr 09, 2024
2.810
3.200
2.510
3.100
77,767
+0.28(+9.93%)
Apr 08, 2024
2.660
3.100
2.600
2.820
77,382
+0.18(+6.82%)
Apr 05, 2024
2.770
2.770
2.550
2.640
37,489
-0.06(-2.22%)
Apr 04, 2024
2.900
2.900
2.697
2.700
28,127
-0.10(-3.57%)
Apr 03, 2024
2.870
2.978
2.750
2.800
30,443
+0.06(+2.38%)
Apr 02, 2024
3.040
3.040
2.710
2.735
22,229
-0.26(-8.53%)
Apr 01, 2024
3.100
3.100
2.950
2.990
19,563
-0.11(-3.55%)
Mar 28, 2024
3.675
3.675
2.910
3.100
38,687
-0.33(-9.62%)
Mar 27, 2024
3.500
3.510
3.300
3.430
24,759
-0.07(-2.00%)
Mar 26, 2024
3.600
3.610
3.350
3.500
21,458
-0.06(-1.69%)
Mar 25, 2024
3.750
3.750
3.480
3.560
19,172
-0.09(-2.47%)
Mar 22, 2024
3.600
3.720
3.510
3.650
14,010
+0.04(+1.11%)
Mar 21, 2024
3.590
3.810
3.300
3.610
52,109
+0.13(+3.88%)
Mar 20, 2024
3.500
3.500
3.420
3.475
6,712
-0.07(-2.11%)
Mar 19, 2024
3.560
3.700
3.260
3.550
81,055
-0.10(-2.74%)
Mar 18, 2024
3.650
3.810
3.540
3.650
14,649
+0.05(+1.39%)
Mar 15, 2024
3.700
3.700
3.580
3.600
10,204
-0.08(-2.17%)
Mar 14, 2024
3.679
3.749
3.470
3.680
11,766
+0.01(+0.27%)
Mar 13, 2024
3.760
3.760
3.550
3.670
16,821
+0.01(+0.27%)
Mar 12, 2024
3.760
3.920
3.400
3.660
60,311
-0.07(-1.88%)
Mar 11, 2024
3.620
3.915
3.500
3.730
15,424
+0.07(+1.91%)
Mar 08, 2024
3.710
3.800
3.650
3.660
6,572
-0.08(-2.14%)
Mar 07, 2024
3.914
3.914
3.700
3.740
24,690
-0.08(-2.09%)
Mar 06, 2024
3.900
3.986
3.720
3.820
7,024
-0.06(-1.55%)
Mar 05, 2024
3.890
3.910
3.600
3.880
22,847
-0.05(-1.27%)
Mar 04, 2024
4.000
4.000
3.780
3.930
15,552
-0.06(-1.63%)
Mar 01, 2024
3.950
4.291
3.880
3.995
41,581
+0.04(+1.14%)
Feb 29, 2024
3.860
4.000
3.770
3.950
17,393
+0.10(+2.60%)
Feb 28, 2024
3.660
4.050
3.660
3.850
24,079
-0.20(-4.94%)
Feb 27, 2024
4.230
4.300
3.940
4.050
27,139
-0.07(-1.70%)
Feb 26, 2024
4.425
4.425
4.010
4.120
12,470
-0.34(-7.62%)
Feb 23, 2024
4.430
4.472
4.250
4.460
14,054
+0.05(+1.13%)
Feb 22, 2024
4.720
4.720
4.260
4.410
18,710
-0.25(-5.36%)
Feb 21, 2024
4.978
4.978
4.540
4.660
17,890
-0.30(-6.05%)
Feb 20, 2024
4.840
4.960
4.700
4.960
10,231
+0.13(+2.69%)
Feb 16, 2024
4.820
5.000
4.550
4.830
23,729
+0.10(+2.11%)
Feb 15, 2024
4.670
4.910
4.560
4.730
23,046
-0.14(-2.87%)
Feb 14, 2024
4.500
4.970
4.430
4.870
18,657
+0.24(+5.18%)
Feb 13, 2024
4.590
4.980
4.450
4.630
17,612
-0.12(-2.53%)
Feb 12, 2024
4.810
4.940
4.600
4.750
18,148
-0.06(-1.25%)
Feb 09, 2024
4.770
4.970
4.400
4.810
43,412
+0.14(+3.00%)
Feb 08, 2024
4.450
4.780
4.380
4.670
26,357
+0.36(+8.35%)
Feb 07, 2024
4.696
4.700
4.218
4.310
18,975
-0.27(-5.90%)
Feb 06, 2024
4.750
4.900
4.270
4.580
25,216
-0.22(-4.58%)
Feb 05, 2024
5.200
5.200
4.710
4.800
28,742
-0.47(-8.92%)
Feb 02, 2024
5.320
5.340
4.900
5.270
29,720
+0.00(+0.00%)
Feb 01, 2024
5.360
5.450
5.020
5.270
18,287
-0.13(-2.41%)
Jan 31, 2024
5.430
5.615
5.160
5.400
21,588
+0.05(+0.93%)
Jan 30, 2024
5.630
5.650
5.020
5.350
32,381
-0.28(-4.97%)
Jan 29, 2024
5.290
5.630
4.940
5.630
50,039
+0.34(+6.43%)
Jan 26, 2024
4.440
5.370
4.400
5.290
83,710
+1.00(+23.31%)
Jan 25, 2024
4.140
4.366
4.000
4.290
60,928
+0.16(+3.87%)
Jan 24, 2024
4.450
4.450
3.860
4.130
73,746
-0.27(-6.14%)
Jan 23, 2024
4.430
4.530
3.946
4.400
112,432
-0.04(-0.90%)
Jan 22, 2024
4.500
4.580
4.080
4.440
126,007
-0.01(-0.34%)
Jan 19, 2024
4.510
4.510
4.110
4.455
47,297
-0.08(-1.66%)
Jan 18, 2024
4.230
4.704
4.010
4.530
43,562
-0.18(-3.82%)
Jan 17, 2024
4.830
4.840
4.410
4.710
32,923
-0.20(-4.07%)
Jan 16, 2024
5.044
5.044
4.710
4.910
17,468
+0.01(+0.20%)
Jan 12, 2024
4.910
5.233
4.770
4.900
41,181
+0.00(+0.00%)
Jan 11, 2024
4.980
5.125
4.750
4.900
39,090
-0.09(-1.80%)
Jan 10, 2024
4.630
5.300
4.510
4.990
86,217
+0.37(+8.01%)
Jan 09, 2024
4.450
4.720
4.213
4.620
27,306
+0.08(+1.76%)
Jan 08, 2024
4.450
4.540
4.300
4.540
14,890
+0.11(+2.48%)
Jan 05, 2024
4.250
4.430
4.220
4.430
42,111
+0.00(+0.00%)
Jan 04, 2024
4.270
4.436
4.081
4.430
29,912
+0.16(+3.75%)
Jan 03, 2024
4.170
4.270
3.920
4.270
23,943
+0.09(+2.15%)
Jan 02, 2024
4.070
4.190
3.830
4.180
32,867
+0.10(+2.45%)
Dec 29, 2023
4.170
4.350
3.894
4.080
97,877
-0.04(-0.97%)
Dec 28, 2023
3.780
4.500
3.745
4.120
127,765
+0.35(+9.28%)
Dec 27, 2023
3.350
3.830
3.337
3.770
62,690
+0.39(+11.54%)
Dec 26, 2023
2.860
3.390
2.810
3.380
141,832
+0.49(+16.96%)
Dec 22, 2023
2.550
2.890
2.550
2.890
65,148
+0.35(+13.78%)
Dec 21, 2023
2.650
2.690
2.490
2.540
51,535
-0.08(-3.05%)
Dec 20, 2023
2.600
2.742
2.580
2.620
61,714
-0.01(-0.38%)
Dec 19, 2023
2.630
2.740
2.600
2.630
50,236
-0.02(-0.75%)
Dec 18, 2023
2.710
2.777
2.590
2.650
25,479
-0.08(-2.93%)
Dec 15, 2023
2.750
2.800
2.650
2.730
42,422
-0.02(-0.73%)
Dec 14, 2023
2.900
2.900
2.650
2.750
163,142
-0.07(-2.48%)
Dec 13, 2023
3.150
3.175
2.820
2.820
52,573
-0.27(-8.74%)
Dec 12, 2023
3.170
3.300
3.000
3.090
37,847
-0.11(-3.44%)
Dec 11, 2023
3.680
3.690
3.200
3.200
21,611
-0.43(-11.85%)
Dec 08, 2023
3.800
3.850
3.400
3.630
48,823
-0.15(-3.97%)
Dec 07, 2023
3.400
4.000
3.400
3.780
45,862
+0.43(+12.84%)
Dec 06, 2023
3.180
3.390
3.180
3.350
77,546
+0.15(+4.69%)
Dec 05, 2023
3.200
3.400
3.010
3.200
48,399
-0.05(-1.54%)
Dec 04, 2023
3.300
3.440
3.200
3.250
16,372
-0.05(-1.52%)
Dec 01, 2023
3.090
3.380
3.090
3.300
18,223
+0.12(+3.77%)
Nov 30, 2023
3.110
3.240
3.050
3.180
18,715
-0.03(-0.93%)
Nov 29, 2023
3.180
3.320
3.180
3.210
8,485
+0.00(+0.00%)
Nov 28, 2023
3.280
3.370
3.110
3.210
20,003
-0.12(-3.60%)
Nov 27, 2023
3.280
3.600
3.230
3.330
58,045
+0.09(+2.78%)
Nov 24, 2023
3.200
3.360
3.095
3.240
36,165
+0.06(+1.89%)
Nov 22, 2023
3.140
3.300
3.054
3.180
43,528
+0.10(+3.25%)
Nov 21, 2023
3.240
3.240
3.000
3.080
30,424
-0.31(-9.14%)
Nov 20, 2023
3.300
3.550
3.210
3.390
10,321
+0.14(+4.31%)
Nov 17, 2023
3.550
3.700
3.170
3.250
103,379
-0.33(-9.22%)
Nov 16, 2023
3.710
3.860
3.410
3.580
61,426
-0.09(-2.59%)
Nov 15, 2023
3.480
3.880
3.400
3.675
41,265
+0.27(+8.09%)
Nov 14, 2023
3.560
3.801
3.371
3.400
40,817
-0.32(-8.60%)
Nov 13, 2023
4.000
4.170
3.600
3.720
47,601
-0.36(-8.82%)
Nov 10, 2023
4.050
4.150
3.810
4.080
16,019
+0.11(+2.77%)
Nov 09, 2023
4.240
4.240
3.890
3.970
27,120
-0.18(-4.34%)
Nov 08, 2023
4.400
4.540
4.090
4.150
28,445
-0.33(-7.37%)
Nov 07, 2023
4.640
4.750
4.320
4.480
48,977
-0.23(-4.88%)
Nov 06, 2023
4.760
4.786
4.600
4.710
39,204
+0.00(+0.00%)
Nov 03, 2023
4.620
4.890
4.620
4.710
29,357
+0.11(+2.39%)
Nov 02, 2023
4.770
4.932
4.600
4.600
25,175
-0.09(-1.92%)
Nov 01, 2023
4.850
4.880
4.650
4.690
34,791
-0.03(-0.64%)
Oct 31, 2023
4.580
4.750
4.460
4.720
29,212
+0.15(+3.28%)
Oct 30, 2023
4.690
4.835
4.530
4.570
23,361
-0.03(-0.65%)
Oct 27, 2023
4.860
4.929
4.530
4.600
23,582
-0.24(-4.96%)
Oct 26, 2023
4.980
5.120
4.695
4.840
27,022
-0.15(-3.01%)
Oct 25, 2023
5.360
5.355
4.750
4.990
32,222
-0.38(-7.08%)
Oct 24, 2023
5.280
5.560
5.280
5.370
46,356
+0.05(+0.94%)
Oct 23, 2023
5.830
5.975
5.210
5.320
60,853
-0.47(-8.12%)
Oct 20, 2023
5.640
6.014
5.528
5.790
65,113
+0.08(+1.40%)
Oct 19, 2023
5.450
5.793
5.390
5.710
18,004
+0.21(+3.82%)
Oct 18, 2023
5.540
5.770
5.420
5.500
28,228
-0.02(-0.36%)
Oct 17, 2023
5.200
5.730
5.200
5.520
31,572
+0.31(+5.95%)
Oct 16, 2023
5.070
5.215
5.010
5.210
31,456
+0.07(+1.36%)
Oct 13, 2023
5.060
5.140
4.920
5.140
10,373
+0.08(+1.58%)
Oct 12, 2023
5.000
5.070
4.630
5.060
26,752
+0.02(+0.40%)
Oct 11, 2023
5.240
5.300
4.940
5.040
27,845
-0.35(-6.49%)
Oct 10, 2023
5.650
5.781
5.385
5.390
21,286
-0.16(-2.88%)
Oct 09, 2023
5.470
5.910
5.248
5.550
35,411
-0.02(-0.36%)
Oct 06, 2023
5.180
5.570
5.157
5.570
20,925
+0.64(+12.98%)
Oct 05, 2023
5.100
5.172
4.710
4.930
18,655
-0.07(-1.40%)
Oct 04, 2023
5.040
5.100
4.711
5.000
37,275
-0.05(-0.99%)
Oct 03, 2023
5.310
5.310
4.831
5.050
39,596
-0.29(-5.43%)
Oct 02, 2023
5.420
5.610
4.900
5.340
69,960
-0.02(-0.37%)
Sep 29, 2023
5.310
5.500
4.905
5.360
21,993
+0.14(+2.68%)
Sep 28, 2023
5.460
5.490
5.160
5.220
21,664
-0.21(-3.87%)
Sep 27, 2023
5.600
5.650
5.190
5.430
74,246
+0.07(+1.31%)
Sep 26, 2023
5.119
5.600
5.119
5.360
25,773
+0.25(+4.89%)
Sep 25, 2023
4.960
5.200
4.960
5.110
36,418
+0.10(+2.00%)
Sep 22, 2023
4.870
5.410
4.760
5.010
52,334
+0.44(+9.63%)
Sep 21, 2023
5.000
5.200
4.500
4.570
38,451
-0.53(-10.39%)
Sep 20, 2023
5.340
5.530
5.100
5.100
16,092
-0.13(-2.49%)
Sep 19, 2023
5.550
5.930
5.230
5.230
54,920
-0.52(-9.04%)
Sep 18, 2023
5.950
6.100
5.520
5.750
33,856
-0.23(-3.85%)
Sep 15, 2023
6.060
6.160
5.380
5.980
94,580
-0.08(-1.32%)
Sep 14, 2023
6.020
6.570
5.910
6.060
152,500
-0.07(-1.14%)
Sep 13, 2023
5.010
6.590
5.010
6.130
571,711
+1.16(+23.34%)
Sep 12, 2023
4.200
5.000
4.150
4.970
73,970
+0.74(+17.49%)
Sep 11, 2023
4.130
4.316
4.130
4.230
46,547
+0.10(+2.42%)
Sep 08, 2023
4.400
4.480
4.100
4.130
81,275
-0.35(-7.81%)
Sep 07, 2023
4.610
4.630
4.321
4.480
124,485
-0.28(-5.88%)
Sep 06, 2023
5.210
5.210
4.590
4.760
77,652
-0.14(-2.86%)
Sep 05, 2023
5.620
6.000
4.810
4.900
161,272
-1.10(-18.33%)
Sep 01, 2023
4.610
6.750
4.600
6.000
433,814
+1.44(+31.58%)
Aug 31, 2023
4.050
4.690
4.050
4.560
190,985
+0.58(+14.57%)
Aug 30, 2023
3.800
4.130
3.799
3.980
57,674
+0.23(+6.13%)
Aug 29, 2023
3.720
3.950
3.567
3.750
115,700
+0.07(+1.90%)
Aug 28, 2023
3.480
3.750
3.480
3.680
39,057
+0.24(+6.98%)
Aug 25, 2023
3.420
3.500
3.287
3.440
5,896
+0.09(+2.69%)
Aug 24, 2023
3.260
3.500
3.260
3.350
25,098
+0.14(+4.36%)
Aug 23, 2023
2.900
3.378
2.895
3.210
27,826
+0.33(+11.46%)
Aug 22, 2023
2.840
2.940
2.800
2.880
7,465
+0.12(+4.35%)
Aug 21, 2023
2.830
2.850
2.700
2.760
19,889
-0.02(-0.72%)
Aug 18, 2023
2.820
2.932
2.757
2.780
28,760
-0.05(-1.59%)
Aug 17, 2023
2.860
2.960
2.679
2.825
32,337
-0.13(-4.56%)
Aug 16, 2023
3.330
3.360
2.940
2.960
41,038
-0.32(-9.76%)
Aug 15, 2023
3.460
3.600
3.200
3.280
50,594
-0.27(-7.61%)
Aug 14, 2023
3.470
3.803
3.382
3.550
93,576
+0.10(+2.90%)
Aug 11, 2023
3.110
3.490
3.110
3.450
88,350
+0.38(+12.38%)
Aug 10, 2023
2.820
3.208
2.675
3.070
95,933
+0.27(+9.64%)
Aug 09, 2023
2.850
2.863
2.750
2.800
40,965
+0.00(+0.00%)
Aug 08, 2023
2.830
2.850
2.700
2.800
47,048
+0.00(+0.00%)
Aug 07, 2023
2.650
2.889
2.620
2.800
50,775
+0.16(+6.06%)
Aug 04, 2023
2.630
2.700
2.570
2.640
29,185
+0.04(+1.73%)
Aug 03, 2023
2.590
2.630
2.500
2.595
47,124
+0.05(+1.76%)
Aug 02, 2023
2.650
2.660
2.500
2.550
35,717
-0.09(-3.41%)
Aug 01, 2023
2.540
2.690
2.510
2.640
65,142
+0.09(+3.53%)
Jul 31, 2023
2.510
2.620
2.490
2.550
99,712
+0.07(+2.82%)
Jul 28, 2023
2.510
2.520
2.440
2.480
79,877
-0.04(-1.59%)
Jul 27, 2023
2.450
2.520
2.309
2.520
81,279
+0.00(+0.00%)
Jul 26, 2023
2.600
2.600
2.360
2.520
147,520
+0.12(+5.00%)
Jul 25, 2023
2.620
2.669
2.360
2.400
107,428
-0.05(-2.04%)
Jul 24, 2023
2.650
2.650
2.410
2.450
58,098
-0.20(-7.55%)
Jul 21, 2023
2.840
2.850
2.460
2.650
144,555
-0.10(-3.64%)
Jul 20, 2023
2.990
3.040
2.600
2.750
533,916
-1.23(-30.90%)
Jul 19, 2023
4.120
4.489
3.950
3.980
72,440
+0.01(+0.25%)
Jul 18, 2023
3.670
4.100
3.670
3.970
53,609
+0.33(+9.07%)
Jul 17, 2023
3.460
3.800
3.460
3.640
19,292
+0.13(+3.70%)
Jul 14, 2023
3.470
3.590
3.300
3.510
15,751
+0.09(+2.63%)
Jul 13, 2023
3.420
3.555
3.201
3.420
29,692
+0.02(+0.59%)
Jul 12, 2023
3.798
3.798
3.400
3.400
45,849
-0.07(-2.02%)
Jul 11, 2023
3.410
3.690
3.300
3.470
56,402
+0.23(+7.10%)
Jul 10, 2023
3.170
3.240
3.040
3.240
12,672
+0.04(+1.25%)
Jul 07, 2023
3.000
3.200
2.991
3.200
15,362
+0.24(+8.11%)
Jul 06, 2023
3.165
3.165
2.940
2.960
12,159
-0.24(-7.50%)
Jul 05, 2023
3.170
3.307
3.120
3.200
8,327
-0.07(-2.14%)
Jul 03, 2023
3.350
3.447
3.140
3.270
15,871
-0.04(-1.21%)
Jun 30, 2023
3.300
3.371
3.180
3.310
12,866
+0.08(+2.48%)
Jun 29, 2023
3.200
3.490
3.120
3.230
24,238
-0.02(-0.62%)
Jun 28, 2023
2.990
3.300
2.990
3.250
22,332
+0.25(+8.33%)
Jun 27, 2023
2.980
3.050
2.980
3.000
8,580
+0.02(+0.67%)
Jun 26, 2023
2.918
2.980
2.918
2.980
7,035
+0.08(+2.76%)
Jun 23, 2023
2.880
2.915
2.770
2.900
9,997
-0.10(-3.33%)
Jun 22, 2023
2.940
3.004
2.940
3.000
1,582
+0.04(+1.35%)
Jun 21, 2023
2.910
2.960
2.910
2.960
1,092
+0.03(+1.02%)
Jun 20, 2023
2.960
2.975
2.810
2.930
34,274
-0.09(-2.98%)
Jun 16, 2023
3.030
3.030
2.873
3.020
7,339
+0.00(+0.00%)
Jun 15, 2023
2.940
3.020
2.840
3.020
11,974
+0.07(+2.37%)
Jun 14, 2023
3.040
3.060
2.915
2.950
8,345
-0.07(-2.32%)
Jun 13, 2023
3.040
3.050
2.860
3.020
37,004
+0.04(+1.34%)
Jun 12, 2023
3.060
3.060
2.850
2.980
7,850
-0.08(-2.61%)
Jun 09, 2023
2.910
3.060
2.910
3.060
17,332
+0.15(+5.15%)
Jun 08, 2023
2.900
2.973
2.851
2.910
30,461
-0.07(-2.35%)
Jun 07, 2023
2.670
3.060
2.650
2.980
17,214
+0.20(+7.19%)
Jun 06, 2023
2.880
2.970
2.690
2.780
30,851
-0.21(-7.02%)
Jun 05, 2023
2.950
3.060
2.945
2.990
12,595
+0.01(+0.34%)
Jun 02, 2023
3.080
3.080
2.880
2.980
29,496
-0.01(-0.33%)
Jun 01, 2023
2.980
3.110
2.870
2.990
40,053
-0.22(-6.85%)
May 31, 2023
3.290
3.290
3.110
3.210
38,288
-0.08(-2.43%)
May 30, 2023
3.510
3.585
3.050
3.290
41,558
-0.21(-6.00%)
May 26, 2023
4.019
4.019
3.400
3.500
24,125
-0.24(-6.42%)
May 25, 2023
4.310
4.310
3.640
3.740
41,982
-0.56(-13.02%)
May 24, 2023
4.410
4.460
4.220
4.300
35,990
-0.17(-3.80%)
May 23, 2023
4.250
4.470
4.140
4.470
26,275
+0.15(+3.47%)
May 22, 2023
4.260
4.574
4.050
4.320
58,499
+0.08(+1.89%)
May 19, 2023
4.260
4.410
4.210
4.240
17,381
-0.01(-0.24%)
May 18, 2023
4.020
4.340
4.020
4.250
47,524
+0.23(+5.72%)
May 17, 2023
4.140
4.340
3.860
4.020
62,730
-0.10(-2.43%)
May 16, 2023
4.220
4.604
4.027
4.120
31,968
-0.04(-0.96%)
May 15, 2023
3.470
4.410
3.460
4.160
72,305
+0.57(+15.88%)
May 12, 2023
3.800
3.800
3.260
3.590
92,823
-0.27(-6.87%)
May 11, 2023
4.575
4.749
3.361
3.855
175,816
-0.62(-13.87%)
May 10, 2023
4.500
4.539
4.429
4.476
12,200
-0.09(-1.91%)
May 09, 2023
4.590
4.590
4.050
4.563
41,064
-0.02(-0.46%)
May 08, 2023
4.550
4.663
4.515
4.584
7,913
-0.02(-0.36%)
May 05, 2023
4.650
4.657
4.561
4.601
12,246
+0.10(+2.23%)
May 04, 2023
5.100
5.100
4.500
4.500
16,036
-0.39(-8.00%)
May 03, 2023
5.262
5.262
4.800
4.891
7,986
-0.06(-1.18%)
May 02, 2023
4.650
5.013
4.650
4.950
19,429
+0.30(+6.45%)
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.