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
Fsd Pharma Inc Cl B
(NQ:
HUGE
)
0.1890
-0.0261 (-12.13%)
Streaming Delayed Price
Updated: 10:27 AM EDT, Jun 14, 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 (%)
May 31, 2024
0.3000
0.3200
0.2701
0.3000
1,147,125
-0.01(-3.23%)
May 30, 2024
0.3200
0.3300
0.3003
0.3100
821,803
-0.01(-2.21%)
May 29, 2024
0.3196
0.3450
0.3116
0.3170
349,347
-0.03(-8.12%)
May 28, 2024
0.3510
0.3809
0.3400
0.3450
1,708,317
-0.00(-1.37%)
May 24, 2024
0.3532
0.3699
0.3350
0.3498
197,214
-0.01(-2.48%)
May 23, 2024
0.3450
0.3588
0.3340
0.3587
100,626
+0.02(+5.50%)
May 22, 2024
0.3508
0.3508
0.3200
0.3400
94,418
+0.00(+0.15%)
May 21, 2024
0.3400
0.3499
0.3300
0.3395
1,108,156
-0.01(-3.00%)
May 20, 2024
0.3296
0.3500
0.3252
0.3500
649,982
+0.03(+9.72%)
May 17, 2024
0.3300
0.3300
0.3066
0.3190
716,377
+0.00(+1.27%)
May 16, 2024
0.3350
0.3447
0.3150
0.3150
479,888
-0.01(-3.23%)
May 15, 2024
0.3460
0.3500
0.3213
0.3255
622,545
-0.02(-6.47%)
May 14, 2024
0.3720
0.3800
0.3294
0.3480
428,716
-0.03(-8.49%)
May 13, 2024
0.3310
0.3834
0.3310
0.3803
227,013
+0.04(+11.85%)
May 10, 2024
0.3500
0.3606
0.3140
0.3400
997,292
-0.01(-3.19%)
May 09, 2024
0.3450
0.3900
0.3253
0.3512
1,018,244
+0.00(+0.83%)
May 08, 2024
0.3600
0.3750
0.3400
0.3483
392,893
-0.02(-4.31%)
May 07, 2024
0.3772
0.3831
0.3620
0.3640
68,549
-0.01(-2.15%)
May 06, 2024
0.3600
0.3949
0.3516
0.3720
104,700
+0.00(+0.54%)
May 03, 2024
0.3500
0.3799
0.3490
0.3700
1,204,332
+0.00(+0.63%)
May 02, 2024
0.3800
0.3990
0.3500
0.3677
302,456
-0.01(-2.05%)
May 01, 2024
0.4200
0.4299
0.3557
0.3754
657,452
-0.03(-7.88%)
Apr 30, 2024
0.4800
0.4800
0.4000
0.4075
1,350,126
-0.03(-6.96%)
Apr 29, 2024
0.4699
0.4920
0.4200
0.4380
268,771
-0.04(-8.73%)
Apr 26, 2024
0.4700
0.5000
0.4700
0.4799
186,249
+0.01(+1.52%)
Apr 25, 2024
0.5000
0.5200
0.4502
0.4727
837,184
+0.01(+2.94%)
Apr 24, 2024
0.4800
0.4905
0.4545
0.4592
277,431
-0.00(-1.06%)
Apr 23, 2024
0.4700
0.4900
0.4600
0.4641
108,793
-0.02(-5.09%)
Apr 22, 2024
0.5300
0.5300
0.4500
0.4890
687,415
+0.02(+4.78%)
Apr 19, 2024
0.4597
0.4780
0.4533
0.4667
42,577
+0.00(+0.28%)
Apr 18, 2024
0.4413
0.4975
0.4413
0.4654
120,187
+0.00(+0.95%)
Apr 17, 2024
0.4975
0.4977
0.4184
0.4610
314,220
-0.04(-7.80%)
Apr 16, 2024
0.5030
0.5400
0.4800
0.5000
151,842
-0.02(-4.38%)
Apr 15, 2024
0.5740
0.6142
0.5100
0.5229
77,422
-0.07(-12.40%)
Apr 12, 2024
0.6110
0.6170
0.5950
0.5969
29,168
-0.02(-3.12%)
Apr 11, 2024
0.6062
0.6199
0.6061
0.6161
35,275
+0.01(+1.00%)
Apr 10, 2024
0.6000
0.6188
0.5561
0.6100
252,355
-0.00(-0.03%)
Apr 09, 2024
0.6125
0.6328
0.6000
0.6102
92,754
-0.01(-1.58%)
Apr 08, 2024
0.6200
0.6540
0.6132
0.6200
98,129
-0.01(-1.51%)
Apr 05, 2024
0.6323
0.6448
0.6223
0.6295
99,255
-0.02(-2.45%)
Apr 04, 2024
0.6700
0.6800
0.6400
0.6453
84,993
-0.01(-2.18%)
Apr 03, 2024
0.6500
0.6880
0.6500
0.6597
111,010
-0.01(-1.54%)
Apr 02, 2024
0.6730
0.7200
0.6700
0.6700
34,958
-0.02(-3.12%)
Apr 01, 2024
0.7200
0.7199
0.6902
0.6916
40,037
-0.02(-3.35%)
Mar 28, 2024
0.7100
0.7210
0.6878
0.7156
33,067
+0.01(+0.79%)
Mar 27, 2024
0.6760
0.7197
0.6750
0.7100
167,646
+0.01(+1.28%)
Mar 26, 2024
0.6500
0.7100
0.6500
0.7010
86,772
+0.03(+4.56%)
Mar 25, 2024
0.6600
0.6800
0.6500
0.6704
192,210
-0.01(-1.41%)
Mar 22, 2024
0.7100
0.7200
0.6700
0.6800
733,972
-0.02(-3.55%)
Mar 21, 2024
0.7100
0.7249
0.7004
0.7050
122,639
-0.02(-2.23%)
Mar 20, 2024
0.7300
0.7300
0.7051
0.7211
53,534
-0.01(-1.22%)
Mar 19, 2024
0.7300
0.7533
0.7200
0.7300
30,489
-0.01(-0.68%)
Mar 18, 2024
0.7187
0.7449
0.7051
0.7350
260,151
+0.02(+2.81%)
Mar 15, 2024
0.7300
0.7341
0.7050
0.7149
116,225
-0.02(-2.60%)
Mar 14, 2024
0.7516
0.7700
0.7000
0.7340
265,442
-0.02(-2.78%)
Mar 13, 2024
0.7669
0.7776
0.7229
0.7550
209,014
-0.00(-0.53%)
Mar 12, 2024
0.8000
0.8000
0.7350
0.7590
192,445
-0.02(-2.83%)
Mar 11, 2024
0.8200
0.8300
0.7809
0.7811
115,155
-0.03(-3.57%)
Mar 08, 2024
0.8300
0.8600
0.8000
0.8100
64,310
-0.05(-5.81%)
Mar 07, 2024
0.8500
0.8613
0.8100
0.8600
296,166
+0.01(+1.18%)
Mar 06, 2024
0.8200
0.8600
0.7700
0.8500
197,574
+0.03(+3.16%)
Mar 05, 2024
0.7354
0.8495
0.7200
0.8240
1,985,911
-0.03(-3.06%)
Mar 04, 2024
0.8777
0.8985
0.8500
0.8500
73,199
-0.05(-5.58%)
Mar 01, 2024
0.8700
0.9200
0.8700
0.9002
61,301
+0.03(+3.46%)
Feb 29, 2024
0.8800
0.9238
0.8700
0.8701
49,257
-0.03(-3.63%)
Feb 28, 2024
0.9400
0.9912
0.8750
0.9029
111,493
-0.04(-4.20%)
Feb 27, 2024
1.000
1.030
0.9425
0.9425
200,297
-0.02(-1.82%)
Feb 26, 2024
1.050
1.050
0.9600
0.9600
279,866
+0.00(+0.00%)
Feb 23, 2024
0.9600
0.9850
0.9125
0.9600
37,636
-0.01(-0.69%)
Feb 22, 2024
1.050
1.050
0.9350
0.9667
111,699
-0.09(-8.80%)
Feb 21, 2024
0.8800
1.090
0.8850
1.060
174,242
+0.17(+18.44%)
Feb 20, 2024
0.8232
0.9200
0.8232
0.8950
196,233
+0.06(+7.17%)
Feb 16, 2024
0.8400
0.8600
0.8310
0.8351
25,618
-0.01(-1.17%)
Feb 15, 2024
0.8300
0.8599
0.8300
0.8450
25,116
+0.00(+0.00%)
Feb 14, 2024
0.8300
0.8551
0.8300
0.8450
45,281
+0.01(+1.22%)
Feb 13, 2024
0.8300
0.8800
0.8300
0.8348
19,640
-0.03(-3.97%)
Feb 12, 2024
0.8342
0.8800
0.8300
0.8693
23,765
+0.01(+1.14%)
Feb 09, 2024
0.8300
0.8595
0.8300
0.8595
15,972
+0.03(+3.55%)
Feb 08, 2024
0.8300
0.8425
0.8250
0.8300
75,762
-0.01(-0.60%)
Feb 07, 2024
0.8350
0.8651
0.8200
0.8350
34,106
+0.00(+0.23%)
Feb 06, 2024
0.8150
0.8850
0.8150
0.8331
57,584
+0.02(+2.85%)
Feb 05, 2024
0.8100
0.8414
0.8100
0.8100
20,007
-0.00(-0.09%)
Feb 02, 2024
0.8200
0.8330
0.8107
0.8107
37,712
-0.02(-1.86%)
Feb 01, 2024
0.8600
0.8600
0.8258
0.8261
24,036
-0.01(-1.07%)
Jan 31, 2024
0.8300
0.8600
0.8300
0.8350
34,562
-0.01(-1.24%)
Jan 30, 2024
0.8200
0.8800
0.8250
0.8455
47,547
+0.00(+0.06%)
Jan 29, 2024
0.8250
0.8789
0.8250
0.8450
21,455
-0.00(-0.20%)
Jan 26, 2024
0.8203
0.8599
0.8203
0.8467
12,060
+0.02(+2.98%)
Jan 25, 2024
0.8222
0.8568
0.8222
0.8222
34,021
-0.00(-0.24%)
Jan 24, 2024
0.8400
0.8660
0.8215
0.8242
34,581
-0.04(-4.83%)
Jan 23, 2024
0.8200
0.8709
0.8200
0.8660
27,372
+0.05(+5.61%)
Jan 22, 2024
0.8700
0.8800
0.8128
0.8200
116,212
-0.06(-6.39%)
Jan 19, 2024
0.8600
0.8899
0.8564
0.8760
12,472
+0.02(+1.86%)
Jan 18, 2024
0.8800
0.8900
0.8335
0.8600
135,390
-0.01(-1.49%)
Jan 17, 2024
0.8700
0.9104
0.8695
0.8730
69,641
-0.04(-4.13%)
Jan 16, 2024
0.9200
0.9500
0.8924
0.9106
47,407
-0.02(-2.16%)
Jan 12, 2024
0.9200
0.9602
0.9200
0.9307
32,124
+0.00(+0.08%)
Jan 11, 2024
0.9400
1.020
0.9000
0.9300
121,253
-0.07(-7.00%)
Jan 10, 2024
1.030
1.040
0.9700
1.000
65,576
-0.01(-0.99%)
Jan 09, 2024
0.9300
1.040
0.8901
1.010
192,220
+0.12(+13.48%)
Jan 08, 2024
0.9100
0.9199
0.8850
0.8900
48,192
-0.02(-2.10%)
Jan 05, 2024
0.9000
0.9250
0.9000
0.9091
39,735
-0.00(-0.12%)
Jan 04, 2024
0.9200
0.9247
0.8700
0.9102
95,315
-0.01(-1.35%)
Jan 03, 2024
0.9000
0.9320
0.9000
0.9227
70,116
+0.02(+2.52%)
Jan 02, 2024
0.9300
0.9500
0.9000
0.9000
63,718
-0.02(-2.15%)
Dec 29, 2023
0.9698
0.9698
0.9010
0.9198
51,811
-0.00(-0.02%)
Dec 28, 2023
0.8900
0.9475
0.8502
0.9200
220,740
+0.01(+0.86%)
Dec 27, 2023
0.9300
0.9549
0.9000
0.9122
69,073
-0.03(-3.67%)
Dec 26, 2023
0.9200
0.9647
0.9101
0.9470
43,768
+0.02(+1.83%)
Dec 22, 2023
0.9600
0.9700
0.9003
0.9300
179,012
-0.04(-4.01%)
Dec 21, 2023
0.9500
0.9800
0.9507
0.9689
62,319
+0.01(+1.46%)
Dec 20, 2023
0.9500
0.9753
0.9500
0.9550
37,096
-0.01(-0.52%)
Dec 19, 2023
0.9600
1.018
0.9500
0.9600
88,319
-0.01(-1.04%)
Dec 18, 2023
0.9800
1.040
0.9701
0.9701
60,275
-0.04(-3.95%)
Dec 15, 2023
1.000
1.050
0.9952
1.010
40,063
-0.01(-0.98%)
Dec 14, 2023
0.9800
1.050
0.9800
1.020
51,923
+0.02(+1.99%)
Dec 13, 2023
0.9600
1.020
0.9500
1.000
82,769
+0.03(+3.12%)
Dec 12, 2023
0.9800
1.020
0.9500
0.9698
55,088
-0.03(-3.02%)
Dec 11, 2023
1.030
1.045
0.9400
1.000
133,589
-0.05(-5.13%)
Dec 08, 2023
1.030
1.070
1.030
1.054
50,844
+0.01(+1.36%)
Dec 07, 2023
1.010
1.050
1.000
1.040
67,695
+0.01(+0.97%)
Dec 06, 2023
1.030
1.060
1.010
1.030
142,422
+0.02(+1.98%)
Dec 05, 2023
1.040
1.080
1.010
1.010
92,647
-0.03(-2.88%)
Dec 04, 2023
1.030
1.060
1.010
1.040
155,834
-0.01(-0.95%)
Dec 01, 2023
1.010
1.099
1.010
1.050
101,938
+0.00(+0.00%)
Nov 30, 2023
1.050
1.087
1.020
1.050
63,502
+0.00(+0.00%)
Nov 29, 2023
1.170
1.180
1.010
1.050
231,358
-0.13(-11.02%)
Nov 28, 2023
1.280
1.280
1.140
1.180
130,715
-0.08(-6.35%)
Nov 27, 2023
1.330
1.380
1.210
1.260
341,479
+0.01(+0.80%)
Nov 24, 2023
1.380
1.480
1.250
1.250
594,407
-0.06(-4.58%)
Nov 22, 2023
1.430
1.430
1.231
1.310
269,984
-0.04(-2.96%)
Nov 21, 2023
1.280
1.500
1.250
1.350
1,108,125
+0.08(+6.30%)
Nov 20, 2023
1.160
1.327
1.150
1.270
199,644
+0.10(+8.55%)
Nov 17, 2023
1.150
1.200
1.100
1.170
132,533
+0.01(+0.86%)
Nov 16, 2023
1.110
1.180
1.110
1.160
52,284
+0.00(+0.00%)
Nov 15, 2023
1.080
1.170
1.070
1.160
64,713
+0.07(+6.42%)
Nov 14, 2023
1.040
1.110
1.028
1.090
55,586
+0.05(+4.81%)
Nov 13, 2023
1.050
1.050
0.9900
1.040
81,734
+0.01(+0.97%)
Nov 10, 2023
1.050
1.050
1.000
1.030
28,274
+0.03(+3.00%)
Nov 09, 2023
1.050
1.080
1.000
1.000
42,695
-0.07(-6.54%)
Nov 08, 2023
1.050
1.080
1.025
1.070
68,603
+0.04(+3.70%)
Nov 07, 2023
1.020
1.080
1.020
1.032
38,482
-0.01(-0.79%)
Nov 06, 2023
1.050
1.080
1.040
1.040
33,758
-0.03(-2.80%)
Nov 03, 2023
1.050
1.100
1.050
1.070
24,297
+0.02(+1.90%)
Nov 02, 2023
1.070
1.080
1.000
1.050
76,770
-0.04(-3.67%)
Nov 01, 2023
1.040
1.120
1.020
1.090
49,287
+0.05(+4.81%)
Oct 31, 2023
1.000
1.050
0.9700
1.040
122,296
+0.05(+5.05%)
Oct 30, 2023
0.9700
1.020
0.9658
0.9900
101,213
+0.01(+1.02%)
Oct 27, 2023
1.010
1.020
0.9700
0.9800
89,301
-0.02(-2.00%)
Oct 26, 2023
1.040
1.060
1.000
1.000
47,423
-0.05(-4.76%)
Oct 25, 2023
1.060
1.090
1.030
1.050
48,669
-0.01(-0.94%)
Oct 24, 2023
1.060
1.150
1.060
1.060
38,587
-0.01(-0.93%)
Oct 23, 2023
1.090
1.150
1.059
1.070
88,163
-0.04(-3.60%)
Oct 20, 2023
1.130
1.150
1.080
1.110
106,806
-0.02(-1.78%)
Oct 19, 2023
1.140
1.160
1.130
1.130
41,034
-0.02(-1.73%)
Oct 18, 2023
1.160
1.190
1.150
1.150
26,964
-0.03(-2.54%)
Oct 17, 2023
1.160
1.200
1.160
1.180
12,029
+0.00(+0.00%)
Oct 16, 2023
1.210
1.190
1.150
1.180
47,820
+0.03(+2.61%)
Oct 13, 2023
1.240
1.240
1.150
1.150
63,289
-0.06(-5.11%)
Oct 12, 2023
1.230
1.250
1.200
1.212
31,834
-0.02(-1.48%)
Oct 11, 2023
1.200
1.260
1.180
1.230
59,895
+0.04(+3.37%)
Oct 10, 2023
1.170
1.200
1.130
1.190
45,443
+0.06(+5.31%)
Oct 09, 2023
1.150
1.190
1.130
1.130
44,797
-0.07(-5.83%)
Oct 06, 2023
1.180
1.220
1.180
1.200
55,716
+0.01(+0.84%)
Oct 05, 2023
1.220
1.260
1.180
1.190
99,929
-0.04(-3.25%)
Oct 04, 2023
1.210
1.250
1.170
1.230
83,710
+0.02(+1.65%)
Oct 03, 2023
1.160
1.210
1.143
1.210
135,966
+0.05(+4.31%)
Oct 02, 2023
1.190
1.209
1.150
1.160
76,295
-0.05(-4.18%)
Sep 29, 2023
1.190
1.220
1.190
1.211
69,424
+0.02(+1.73%)
Sep 28, 2023
1.170
1.240
1.160
1.190
66,332
+0.01(+0.85%)
Sep 27, 2023
1.180
1.230
1.150
1.180
132,202
-0.02(-1.67%)
Sep 26, 2023
1.210
1.240
1.200
1.200
161,245
-0.02(-1.64%)
Sep 25, 2023
1.250
1.240
1.210
1.220
227,835
-0.03(-2.40%)
Sep 22, 2023
1.300
1.360
1.240
1.250
282,175
-0.12(-8.76%)
Sep 21, 2023
1.340
1.450
1.340
1.370
283,443
+0.04(+3.01%)
Sep 20, 2023
1.330
1.420
1.300
1.330
232,027
-0.05(-3.62%)
Sep 19, 2023
1.590
1.620
1.370
1.380
504,413
-0.22(-13.75%)
Sep 18, 2023
1.580
1.680
1.470
1.600
1,468,947
+0.10(+6.67%)
Sep 15, 2023
1.360
1.530
1.280
1.500
1,376,070
+0.14(+10.29%)
Sep 14, 2023
1.370
1.410
1.250
1.360
468,086
+0.01(+0.74%)
Sep 13, 2023
1.270
1.370
1.270
1.350
322,981
+0.06(+4.73%)
Sep 12, 2023
1.300
1.300
1.260
1.289
83,323
-0.00(-0.08%)
Sep 11, 2023
1.250
1.290
1.240
1.290
47,545
+0.05(+4.25%)
Sep 08, 2023
1.240
1.260
1.220
1.237
43,503
-0.00(-0.21%)
Sep 07, 2023
1.230
1.250
1.220
1.240
23,774
+0.00(+0.00%)
Sep 06, 2023
1.230
1.250
1.210
1.240
44,529
+0.00(+0.00%)
Sep 05, 2023
1.250
1.310
1.220
1.240
47,861
-0.04(-3.13%)
Sep 01, 2023
1.300
1.330
1.260
1.280
37,035
-0.01(-0.77%)
Aug 31, 2023
1.220
1.290
1.220
1.290
29,001
+0.04(+3.20%)
Aug 30, 2023
1.220
1.290
1.220
1.250
38,901
+0.01(+0.81%)
Aug 29, 2023
1.170
1.320
1.170
1.240
113,998
+0.06(+5.08%)
Aug 28, 2023
1.210
1.240
1.172
1.180
83,068
-0.07(-5.60%)
Aug 25, 2023
1.200
1.250
1.200
1.250
83,796
+0.06(+5.04%)
Aug 24, 2023
1.200
1.230
1.180
1.190
43,118
-0.02(-1.65%)
Aug 23, 2023
1.220
1.280
1.200
1.210
59,879
-0.02(-1.63%)
Aug 22, 2023
1.220
1.288
1.190
1.230
95,644
-0.01(-0.81%)
Aug 21, 2023
1.300
1.307
1.201
1.240
240,643
-0.09(-6.45%)
Aug 18, 2023
1.330
1.380
1.300
1.325
174,247
-0.02(-1.68%)
Aug 17, 2023
1.400
1.400
1.330
1.348
97,392
-0.05(-3.71%)
Aug 16, 2023
1.410
1.430
1.320
1.400
280,173
-0.03(-2.10%)
Aug 15, 2023
1.400
1.530
1.400
1.430
507,357
+0.03(+2.14%)
Aug 14, 2023
1.400
1.450
1.360
1.400
248,810
+0.04(+2.94%)
Aug 11, 2023
1.350
1.420
1.350
1.360
121,138
-0.04(-2.86%)
Aug 10, 2023
1.480
1.490
1.380
1.400
169,579
-0.06(-4.11%)
Aug 09, 2023
1.370
1.490
1.360
1.460
551,255
+0.09(+6.57%)
Aug 08, 2023
1.370
1.400
1.280
1.370
160,181
+0.01(+0.74%)
Aug 07, 2023
1.310
1.430
1.280
1.360
265,153
+0.02(+1.49%)
Aug 04, 2023
1.280
1.350
1.190
1.340
336,671
+0.05(+3.88%)
Aug 03, 2023
1.360
1.380
1.200
1.290
361,249
-0.02(-1.53%)
Aug 02, 2023
1.400
1.540
1.310
1.310
2,063,243
-0.01(-0.76%)
Aug 01, 2023
1.180
1.320
1.170
1.320
192,991
+0.15(+12.82%)
Jul 31, 2023
1.120
1.210
1.080
1.170
247,332
+0.08(+7.34%)
Jul 28, 2023
1.030
1.140
1.030
1.090
20,396
+0.02(+1.88%)
Jul 27, 2023
1.080
1.080
1.050
1.070
18,314
-0.01(-0.94%)
Jul 26, 2023
1.060
1.100
1.060
1.080
36,335
+0.01(+0.93%)
Jul 25, 2023
1.100
1.130
1.070
1.070
54,104
-0.04(-3.60%)
Jul 24, 2023
1.130
1.130
1.110
1.110
39,525
-0.04(-3.48%)
Jul 21, 2023
1.120
1.150
1.120
1.150
29,463
+0.02(+1.77%)
Jul 20, 2023
1.120
1.150
1.120
1.130
24,411
-0.01(-0.88%)
Jul 19, 2023
1.130
1.150
1.120
1.140
31,771
-0.01(-0.87%)
Jul 18, 2023
1.110
1.150
1.100
1.150
30,961
+0.00(+0.00%)
Jul 17, 2023
1.190
1.190
1.140
1.150
21,204
-0.02(-1.71%)
Jul 14, 2023
1.170
1.191
1.170
1.170
41,350
+0.00(+0.00%)
Jul 13, 2023
1.170
1.201
1.170
1.170
50,864
-0.01(-0.85%)
Jul 12, 2023
1.200
1.210
1.170
1.180
27,705
-0.02(-1.67%)
Jul 11, 2023
1.200
1.220
1.190
1.200
23,146
-0.01(-0.83%)
Jul 10, 2023
1.210
1.220
1.171
1.210
41,905
+0.03(+2.54%)
Jul 07, 2023
1.170
1.210
1.150
1.180
11,578
+0.00(+0.00%)
Jul 06, 2023
1.170
1.230
1.151
1.180
57,826
-0.01(-0.84%)
Jul 05, 2023
1.190
1.190
1.130
1.190
28,929
+0.05(+4.39%)
Jul 03, 2023
1.130
1.170
1.126
1.140
11,192
-0.01(-0.87%)
Jun 30, 2023
1.124
1.190
1.124
1.150
88,583
+0.02(+1.77%)
Jun 29, 2023
1.170
1.200
1.120
1.130
43,472
-0.06(-4.64%)
Jun 28, 2023
1.200
1.250
1.180
1.185
91,323
-0.03(-2.87%)
Jun 27, 2023
1.250
1.250
1.170
1.220
53,746
+0.00(+0.00%)
Jun 26, 2023
1.270
1.300
1.220
1.220
50,231
-0.10(-7.58%)
Jun 23, 2023
1.430
1.435
1.280
1.320
69,928
-0.09(-6.38%)
Jun 22, 2023
1.420
1.450
1.350
1.410
32,728
+0.00(+0.00%)
Jun 21, 2023
1.350
1.420
1.340
1.410
52,180
+0.08(+6.02%)
Jun 20, 2023
1.200
1.350
1.200
1.330
147,730
+0.14(+11.76%)
Jun 16, 2023
1.130
1.220
1.130
1.190
86,136
+0.04(+3.48%)
Jun 15, 2023
1.140
1.171
1.140
1.150
19,725
-0.01(-0.86%)
Jun 14, 2023
1.160
1.180
1.140
1.160
66,540
+0.02(+1.75%)
Jun 13, 2023
1.150
1.198
1.130
1.140
50,198
-0.02(-1.72%)
Jun 12, 2023
1.130
1.180
1.120
1.160
27,897
+0.03(+2.65%)
Jun 09, 2023
1.160
1.190
1.130
1.130
33,784
-0.04(-3.42%)
Jun 08, 2023
1.180
1.210
1.170
1.170
29,696
-0.01(-0.85%)
Jun 07, 2023
1.170
1.210
1.170
1.180
26,081
+0.00(+0.00%)
Jun 06, 2023
1.130
1.190
1.130
1.180
18,434
+0.05(+4.42%)
Jun 05, 2023
1.200
1.260
1.110
1.130
95,666
-0.09(-7.38%)
Jun 02, 2023
1.170
1.240
1.140
1.220
111,978
+0.06(+5.17%)
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.