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
Nucana Plc ADR
(NQ:
NCNA
)
3.360
-0.110 (-3.17%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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
3.610
3.710
3.529
3.610
8,950
-0.01(-0.28%)
May 30, 2024
3.660
3.730
3.600
3.620
7,447
+0.10(+2.84%)
May 29, 2024
3.540
3.720
3.520
3.520
8,758
-0.11(-3.03%)
May 28, 2024
3.850
3.850
3.530
3.630
6,702
+0.11(+3.12%)
May 24, 2024
3.750
3.753
3.520
3.520
9,584
+0.00(+0.00%)
May 23, 2024
3.550
3.861
3.520
3.520
5,286
-0.07(-1.95%)
May 22, 2024
3.700
3.880
3.460
3.590
14,564
+0.14(+4.06%)
May 21, 2024
3.670
3.780
3.450
3.450
14,980
-0.15(-4.17%)
May 20, 2024
3.560
3.740
3.470
3.600
66,270
+0.03(+0.84%)
May 17, 2024
3.790
3.790
3.560
3.570
22,209
-0.10(-2.72%)
May 16, 2024
3.870
3.870
3.670
3.670
14,969
-0.11(-2.91%)
May 15, 2024
3.850
3.980
3.770
3.780
24,966
-0.10(-2.58%)
May 14, 2024
3.680
3.880
3.680
3.880
14,231
+0.15(+4.02%)
May 13, 2024
3.610
3.870
3.540
3.730
19,513
+0.14(+3.90%)
May 10, 2024
3.520
3.620
3.410
3.590
17,918
+0.09(+2.57%)
May 09, 2024
3.610
3.810
3.407
3.500
35,324
-0.17(-4.63%)
May 08, 2024
4.010
4.340
3.530
3.670
328,965
-0.24(-6.14%)
May 07, 2024
3.870
4.010
3.870
3.910
5,505
+0.03(+0.77%)
May 06, 2024
4.000
4.000
3.850
3.880
31,493
-0.12(-3.00%)
May 03, 2024
3.910
4.178
3.890
4.000
28,655
+0.04(+0.88%)
May 02, 2024
4.040
4.040
3.850
3.965
8,756
-0.02(-0.38%)
May 01, 2024
3.940
4.095
3.830
3.980
6,268
+0.02(+0.51%)
Apr 30, 2024
4.000
4.011
3.830
3.960
9,441
-0.04(-1.00%)
Apr 29, 2024
4.140
4.281
3.960
4.000
13,809
+0.00(+0.00%)
Apr 26, 2024
3.890
4.000
3.845
4.000
7,152
+0.19(+4.99%)
Apr 25, 2024
4.000
4.000
3.541
3.810
16,552
-0.03(-0.78%)
Apr 24, 2024
4.010
4.090
3.750
3.840
12,017
-0.16(-4.00%)
Apr 23, 2024
4.010
4.130
3.820
4.000
37,241
+0.01(+0.25%)
Apr 22, 2024
3.850
4.200
3.813
3.990
50,835
+0.22(+5.70%)
Apr 19, 2024
3.700
3.820
3.400
3.775
32,622
-0.02(-0.40%)
Apr 18, 2024
4.080
4.204
3.610
3.790
89,717
-0.18(-4.53%)
Apr 17, 2024
4.060
4.404
3.840
3.970
108,177
+0.07(+1.79%)
Apr 16, 2024
4.670
5.140
3.690
3.900
121,488
+3.72(+2091.01%)
Apr 15, 2024
0.2168
0.2270
0.1776
0.1780
805,285
-0.05(-20.50%)
Apr 12, 2024
0.2366
0.2390
0.2150
0.2239
262,460
-0.01(-5.37%)
Apr 11, 2024
0.2366
0.2395
0.2301
0.2366
127,032
+0.00(+0.00%)
Apr 10, 2024
0.2400
0.2371
0.2253
0.2366
227,315
-0.00(-0.34%)
Apr 09, 2024
0.2440
0.2440
0.2256
0.2374
307,975
+0.00(+0.59%)
Apr 08, 2024
0.2415
0.2415
0.2267
0.2360
321,453
+0.00(+1.42%)
Apr 05, 2024
0.2400
0.2440
0.2260
0.2327
258,688
-0.01(-2.76%)
Apr 04, 2024
0.2623
0.2623
0.2245
0.2393
177,942
-0.02(-8.77%)
Apr 03, 2024
0.2357
0.2623
0.2240
0.2623
456,658
+0.03(+14.14%)
Apr 02, 2024
0.2450
0.2450
0.2242
0.2298
631,746
-0.01(-3.04%)
Apr 01, 2024
0.2500
0.2510
0.2271
0.2370
510,433
-0.02(-8.85%)
Mar 28, 2024
0.2350
0.2752
0.2345
0.2600
1,295,365
-0.05(-15.23%)
Mar 27, 2024
0.3005
0.3137
0.2925
0.3067
519,601
+0.00(+0.23%)
Mar 26, 2024
0.3037
0.3138
0.2805
0.3060
474,692
-0.01(-2.49%)
Mar 25, 2024
0.3100
0.3230
0.3000
0.3138
331,481
+0.01(+3.19%)
Mar 22, 2024
0.2900
0.3145
0.2900
0.3041
382,991
+0.01(+4.97%)
Mar 21, 2024
0.3400
0.3400
0.2890
0.2897
1,048,278
-0.04(-12.92%)
Mar 20, 2024
0.3320
0.3399
0.3240
0.3327
292,815
-0.00(-0.51%)
Mar 19, 2024
0.3413
0.3500
0.3252
0.3344
514,128
-0.03(-8.88%)
Mar 18, 2024
0.3454
0.3800
0.3050
0.3670
1,268,663
+0.02(+5.25%)
Mar 15, 2024
0.3610
0.3700
0.3263
0.3487
2,135,576
-0.04(-10.77%)
Mar 14, 2024
0.4000
0.4200
0.3611
0.3908
4,335,497
-0.03(-6.95%)
Mar 13, 2024
0.7451
0.7764
0.4200
0.4200
64,443,080
+0.04(+9.20%)
Mar 12, 2024
0.3200
0.4400
0.3200
0.3846
16,321,700
+0.05(+16.55%)
Mar 11, 2024
0.3250
0.3390
0.3100
0.3300
52,612
-0.00(-0.42%)
Mar 08, 2024
0.3160
0.3400
0.3022
0.3314
110,918
+0.00(+0.42%)
Mar 07, 2024
0.3241
0.3300
0.3005
0.3300
279,798
+0.01(+2.39%)
Mar 06, 2024
0.3210
0.3380
0.3160
0.3223
186,250
-0.01(-2.04%)
Mar 05, 2024
0.3200
0.3490
0.3150
0.3290
54,792
-0.00(-0.30%)
Mar 04, 2024
0.3500
0.3599
0.3152
0.3300
179,754
+0.01(+3.13%)
Mar 01, 2024
0.3200
0.3352
0.3050
0.3200
73,691
+0.00(+0.00%)
Feb 29, 2024
0.3393
0.3400
0.3186
0.3200
69,462
-0.01(-2.53%)
Feb 28, 2024
0.3400
0.3500
0.3201
0.3283
40,878
-0.00(-0.33%)
Feb 27, 2024
0.3100
0.3700
0.3150
0.3294
334,870
-0.00(-0.06%)
Feb 26, 2024
0.3000
0.3300
0.3000
0.3296
46,710
+0.02(+6.32%)
Feb 23, 2024
0.3100
0.3300
0.3005
0.3100
82,599
-0.03(-8.15%)
Feb 22, 2024
0.3200
0.3588
0.3200
0.3375
89,816
+0.01(+2.27%)
Feb 21, 2024
0.3398
0.3500
0.3276
0.3300
89,315
-0.00(-1.23%)
Feb 20, 2024
0.3675
0.3700
0.3340
0.3341
113,612
-0.02(-4.76%)
Feb 16, 2024
0.3100
0.3695
0.3000
0.3508
209,742
+0.04(+11.37%)
Feb 15, 2024
0.3200
0.3302
0.3075
0.3150
39,060
-0.01(-1.56%)
Feb 14, 2024
0.3218
0.3300
0.2965
0.3200
183,279
+0.00(+0.31%)
Feb 13, 2024
0.3000
0.3300
0.3000
0.3190
34,521
+0.02(+6.33%)
Feb 12, 2024
0.2990
0.3400
0.2950
0.3000
269,619
-0.01(-1.67%)
Feb 09, 2024
0.2950
0.3092
0.2877
0.3051
78,003
+0.01(+2.38%)
Feb 08, 2024
0.2810
0.2984
0.2800
0.2980
74,612
+0.00(+1.29%)
Feb 07, 2024
0.2942
0.2942
0.2842
0.2942
32,750
+0.00(+0.00%)
Feb 06, 2024
0.2820
0.2972
0.2820
0.2942
47,358
+0.01(+2.15%)
Feb 05, 2024
0.2900
0.3050
0.2812
0.2880
62,822
-0.00(-0.69%)
Feb 02, 2024
0.3000
0.3200
0.2812
0.2900
126,305
-0.03(-9.09%)
Feb 01, 2024
0.3000
0.3200
0.2912
0.3190
106,768
+0.02(+6.37%)
Jan 31, 2024
0.3100
0.3125
0.2913
0.2999
149,571
-0.00(-0.03%)
Jan 30, 2024
0.3300
0.3300
0.2913
0.3000
174,381
-0.01(-2.38%)
Jan 29, 2024
0.3300
0.3343
0.3000
0.3073
268,657
+0.01(+4.17%)
Jan 26, 2024
0.3000
0.3395
0.2912
0.2950
615,025
+0.00(+0.92%)
Jan 25, 2024
0.2921
0.3100
0.2920
0.2923
16,202
+0.00(+0.41%)
Jan 24, 2024
0.3049
0.3195
0.2901
0.2911
155,579
-0.02(-6.10%)
Jan 23, 2024
0.2901
0.3100
0.2805
0.3100
100,021
+0.01(+4.73%)
Jan 22, 2024
0.3000
0.3200
0.2801
0.2960
42,398
-0.00(-1.27%)
Jan 19, 2024
0.2906
0.3000
0.2811
0.2998
53,357
-0.00(-0.07%)
Jan 18, 2024
0.3097
0.3200
0.2802
0.3000
41,478
+0.01(+4.17%)
Jan 17, 2024
0.2765
0.2950
0.2765
0.2880
68,385
+0.01(+2.53%)
Jan 16, 2024
0.2900
0.2899
0.2702
0.2809
67,249
-0.02(-6.02%)
Jan 12, 2024
0.3100
0.3100
0.2900
0.2989
32,793
+0.00(+1.32%)
Jan 11, 2024
0.3050
0.3050
0.2895
0.2950
116,561
-0.00(-0.37%)
Jan 10, 2024
0.3027
0.3188
0.2930
0.2961
69,250
-0.01(-4.79%)
Jan 09, 2024
0.2986
0.3200
0.2986
0.3110
49,255
+0.01(+3.67%)
Jan 08, 2024
0.3000
0.3157
0.2901
0.3000
62,587
+0.00(+1.66%)
Jan 05, 2024
0.3000
0.3250
0.2931
0.2951
103,378
-0.00(-1.63%)
Jan 04, 2024
0.3200
0.3496
0.2900
0.3000
58,560
-0.01(-3.19%)
Jan 03, 2024
0.3100
0.3500
0.3009
0.3099
162,501
-0.01(-2.15%)
Jan 02, 2024
0.2900
0.3499
0.2900
0.3167
134,835
+0.02(+7.07%)
Dec 29, 2023
0.3200
0.3200
0.2900
0.2958
155,476
+0.00(+1.13%)
Dec 28, 2023
0.3000
0.3448
0.2790
0.2925
684,488
-0.01(-2.50%)
Dec 27, 2023
0.2900
0.3800
0.2751
0.3000
774,074
+0.01(+3.81%)
Dec 26, 2023
0.2700
0.2950
0.2600
0.2890
255,334
+0.03(+13.33%)
Dec 22, 2023
0.2900
0.3100
0.2263
0.2550
448,722
-0.04(-14.77%)
Dec 21, 2023
0.3000
0.3000
0.2810
0.2992
253,699
+0.01(+3.53%)
Dec 20, 2023
0.3500
0.3500
0.2790
0.2890
130,945
-0.06(-16.09%)
Dec 19, 2023
0.3943
0.3943
0.3301
0.3444
124,831
+0.00(+1.26%)
Dec 18, 2023
0.3400
0.3600
0.3300
0.3401
185,680
-0.01(-2.77%)
Dec 15, 2023
0.3450
0.3700
0.3301
0.3498
92,770
-0.00(-0.06%)
Dec 14, 2023
0.3400
0.3700
0.3301
0.3500
478,570
+0.00(+0.00%)
Dec 13, 2023
0.3326
0.3700
0.3326
0.3500
224,894
+0.01(+1.45%)
Dec 12, 2023
0.3400
0.3745
0.3326
0.3450
74,204
-0.01(-1.43%)
Dec 11, 2023
0.3500
0.3900
0.3400
0.3500
206,733
-0.02(-5.15%)
Dec 08, 2023
0.3457
0.3700
0.3457
0.3690
123,948
-0.01(-2.38%)
Dec 07, 2023
0.3812
0.3812
0.3500
0.3780
121,772
-0.00(-0.68%)
Dec 06, 2023
0.3700
0.3995
0.3700
0.3806
68,528
-0.01(-3.77%)
Dec 05, 2023
0.3900
0.4400
0.3771
0.3955
114,753
+0.00(+0.64%)
Dec 04, 2023
0.4200
0.4400
0.3900
0.3930
80,221
-0.03(-6.43%)
Dec 01, 2023
0.4800
0.4800
0.3800
0.4200
141,879
+0.01(+1.69%)
Nov 30, 2023
0.4100
0.4899
0.4100
0.4130
69,420
-0.05(-10.22%)
Nov 29, 2023
0.4600
0.4900
0.4500
0.4600
63,613
-0.01(-2.13%)
Nov 28, 2023
0.4689
0.4950
0.4401
0.4700
22,770
-0.02(-3.83%)
Nov 27, 2023
0.4900
0.4900
0.4600
0.4887
27,955
+0.00(+0.27%)
Nov 24, 2023
0.4800
0.4900
0.4400
0.4874
39,196
+0.03(+6.89%)
Nov 22, 2023
0.3997
0.4702
0.3997
0.4560
43,544
+0.05(+11.22%)
Nov 21, 2023
0.4200
0.4400
0.4100
0.4100
45,024
-0.01(-1.37%)
Nov 20, 2023
0.4500
0.4500
0.4100
0.4157
29,265
-0.01(-2.78%)
Nov 17, 2023
0.4100
0.4350
0.4100
0.4276
37,851
+0.01(+1.71%)
Nov 16, 2023
0.4400
0.4400
0.4100
0.4204
40,722
+0.01(+2.79%)
Nov 15, 2023
0.4100
0.4262
0.4000
0.4090
25,524
-0.02(-4.88%)
Nov 14, 2023
0.4000
0.4400
0.4000
0.4300
51,419
+0.03(+7.47%)
Nov 13, 2023
0.3900
0.4650
0.3849
0.4001
80,406
-0.00(-1.21%)
Nov 10, 2023
0.4305
0.4400
0.3900
0.4050
46,676
-0.00(-1.22%)
Nov 09, 2023
0.4300
0.4400
0.4018
0.4100
47,234
-0.03(-6.99%)
Nov 08, 2023
0.4500
0.4568
0.4152
0.4408
34,223
-0.01(-3.12%)
Nov 07, 2023
0.4575
0.4800
0.4500
0.4550
38,363
-0.01(-3.17%)
Nov 06, 2023
0.4500
0.4900
0.4455
0.4699
70,485
-0.00(-0.02%)
Nov 03, 2023
0.4510
0.4900
0.4510
0.4700
20,317
-0.01(-2.08%)
Nov 02, 2023
0.4550
0.4900
0.4501
0.4800
36,297
+0.01(+2.13%)
Nov 01, 2023
0.4500
0.4900
0.4500
0.4700
29,996
-0.02(-4.08%)
Oct 31, 2023
0.4700
0.4900
0.4600
0.4900
19,680
-0.01(-2.00%)
Oct 30, 2023
0.5000
0.5177
0.4500
0.5000
29,319
+0.02(+4.14%)
Oct 27, 2023
0.5500
0.5500
0.4500
0.4801
91,251
-0.06(-11.09%)
Oct 26, 2023
0.5474
0.5474
0.4600
0.5400
87,999
+0.00(+0.00%)
Oct 25, 2023
0.5400
0.5850
0.5155
0.5400
66,072
+0.00(+0.00%)
Oct 24, 2023
0.5500
0.5900
0.5398
0.5400
62,003
-0.02(-2.70%)
Oct 23, 2023
0.5500
0.5777
0.5500
0.5550
32,623
-0.01(-2.13%)
Oct 20, 2023
0.5700
0.6300
0.5635
0.5671
21,881
+0.01(+1.27%)
Oct 19, 2023
0.6100
0.7000
0.5600
0.5600
130,851
-0.06(-9.24%)
Oct 18, 2023
0.6200
0.6451
0.6000
0.6170
53,630
-0.04(-6.32%)
Oct 17, 2023
0.6290
0.7800
0.5500
0.6586
331,309
+0.07(+12.03%)
Oct 16, 2023
0.7200
0.7400
0.5100
0.5879
334,621
-0.08(-12.24%)
Oct 13, 2023
0.7200
0.8102
0.6500
0.6699
742,249
-0.13(-16.26%)
Oct 12, 2023
0.6490
0.8000
0.6301
0.8000
407,917
+0.16(+25.59%)
Oct 11, 2023
0.6100
0.6390
0.5830
0.6370
100,365
+0.04(+6.15%)
Oct 10, 2023
0.5850
0.6100
0.5648
0.6001
18,919
+0.02(+2.58%)
Oct 09, 2023
0.5500
0.6100
0.5520
0.5850
20,202
-0.00(-0.17%)
Oct 06, 2023
0.6000
0.6090
0.5857
0.5860
44,188
-0.01(-2.32%)
Oct 05, 2023
0.5500
0.6100
0.5500
0.5999
86,786
+0.05(+9.07%)
Oct 04, 2023
0.5700
0.6000
0.5500
0.5500
29,227
-0.02(-3.53%)
Oct 03, 2023
0.5810
0.5899
0.5701
0.5701
13,927
-0.00(-0.16%)
Oct 02, 2023
0.6183
0.6290
0.5600
0.5710
13,799
-0.04(-6.39%)
Sep 29, 2023
0.6300
0.6300
0.5990
0.6100
33,365
+0.01(+1.84%)
Sep 28, 2023
0.6150
0.6300
0.5900
0.5990
36,839
-0.03(-4.92%)
Sep 27, 2023
0.6200
0.6300
0.5800
0.6300
37,789
+0.05(+8.62%)
Sep 26, 2023
0.5700
0.6200
0.5600
0.5800
47,711
-0.02(-2.93%)
Sep 25, 2023
0.6000
0.6250
0.5975
0.5975
28,883
-0.02(-3.63%)
Sep 22, 2023
0.6200
0.6400
0.6200
0.6200
3,960
+0.00(+0.00%)
Sep 21, 2023
0.6500
0.6500
0.6000
0.6200
23,299
-0.03(-4.62%)
Sep 20, 2023
0.6100
0.7000
0.6000
0.6500
65,500
-0.03(-4.41%)
Sep 19, 2023
0.6000
0.6890
0.6000
0.6800
37,356
+0.05(+7.94%)
Sep 18, 2023
0.6000
0.6400
0.6000
0.6300
44,280
-0.01(-1.56%)
Sep 15, 2023
0.6000
0.6400
0.5950
0.6400
34,177
+0.02(+3.56%)
Sep 14, 2023
0.6200
0.6470
0.6000
0.6180
13,982
-0.02(-2.68%)
Sep 13, 2023
0.5904
0.6500
0.5902
0.6350
62,699
+0.02(+2.63%)
Sep 12, 2023
0.6300
0.6310
0.6054
0.6187
32,096
-0.03(-3.93%)
Sep 11, 2023
0.6000
0.6579
0.6000
0.6440
31,929
+0.02(+3.87%)
Sep 08, 2023
0.6300
0.6300
0.5900
0.6200
34,918
-0.01(-1.98%)
Sep 07, 2023
0.6000
0.6480
0.5950
0.6325
94,461
-0.03(-4.89%)
Sep 06, 2023
0.6400
0.6970
0.6000
0.6650
37,431
+0.01(+1.29%)
Sep 05, 2023
0.6300
0.7118
0.6300
0.6565
52,482
+0.02(+2.56%)
Sep 01, 2023
0.7358
0.7500
0.6400
0.6401
91,785
-0.08(-11.10%)
Aug 31, 2023
0.7200
0.7500
0.7200
0.7200
14,753
-0.04(-5.14%)
Aug 30, 2023
0.7000
0.7800
0.7000
0.7590
47,768
+0.05(+6.60%)
Aug 29, 2023
0.7400
0.7690
0.7000
0.7120
12,564
-0.04(-5.07%)
Aug 28, 2023
0.7137
0.7690
0.7137
0.7500
46,169
+0.02(+2.04%)
Aug 25, 2023
0.7120
0.7350
0.7000
0.7350
6,338
+0.00(+0.00%)
Aug 24, 2023
0.7330
0.7350
0.7000
0.7350
11,240
+0.01(+0.82%)
Aug 23, 2023
0.7010
0.7350
0.7000
0.7290
19,612
+0.01(+1.25%)
Aug 22, 2023
0.7300
0.7500
0.7000
0.7200
32,572
-0.01(-1.37%)
Aug 21, 2023
0.7700
0.7832
0.7100
0.7300
38,371
-0.02(-2.67%)
Aug 18, 2023
0.7800
0.7822
0.7310
0.7500
59,004
-0.03(-3.85%)
Aug 17, 2023
0.7200
0.8000
0.7001
0.7800
101,324
+0.07(+9.86%)
Aug 16, 2023
0.6620
0.7400
0.6500
0.7100
64,651
+0.05(+7.25%)
Aug 15, 2023
0.6610
0.7300
0.6600
0.6620
61,421
+0.00(+0.15%)
Aug 14, 2023
0.7101
0.7212
0.6600
0.6610
76,191
-0.03(-4.34%)
Aug 11, 2023
0.7000
0.7500
0.6900
0.6910
263,189
-0.04(-6.00%)
Aug 10, 2023
0.6900
0.7500
0.6600
0.7351
58,704
+0.05(+7.94%)
Aug 09, 2023
0.6700
0.6900
0.6612
0.6810
20,477
+0.02(+2.71%)
Aug 08, 2023
0.6780
0.6780
0.6501
0.6630
21,683
-0.02(-2.50%)
Aug 07, 2023
0.6850
0.6894
0.6700
0.6800
48,488
-0.01(-1.43%)
Aug 04, 2023
0.7220
0.7250
0.6860
0.6899
54,269
-0.03(-4.45%)
Aug 03, 2023
0.7000
0.8180
0.6500
0.7220
29,554
+0.04(+6.13%)
Aug 02, 2023
0.7510
0.7725
0.6311
0.6803
137,854
-0.07(-9.29%)
Aug 01, 2023
0.7600
0.8200
0.7500
0.7500
34,025
-0.01(-1.32%)
Jul 31, 2023
0.7510
0.8080
0.7510
0.7600
16,242
+0.01(+1.20%)
Jul 28, 2023
0.7800
0.8210
0.7500
0.7510
42,476
-0.02(-2.68%)
Jul 27, 2023
0.8200
0.8200
0.7500
0.7717
62,058
-0.01(-0.81%)
Jul 26, 2023
0.7935
0.8240
0.7700
0.7780
71,828
-0.01(-0.95%)
Jul 25, 2023
0.8000
0.8000
0.7820
0.7855
21,431
-0.01(-1.81%)
Jul 24, 2023
0.8000
0.8066
0.7800
0.8000
29,124
-0.05(-5.77%)
Jul 21, 2023
0.8300
0.8490
0.8001
0.8490
26,453
-0.01(-1.28%)
Jul 20, 2023
0.7999
0.8610
0.7999
0.8600
28,633
+0.05(+5.59%)
Jul 19, 2023
0.7810
0.8200
0.7800
0.8145
26,839
+0.04(+5.78%)
Jul 18, 2023
0.7800
0.8500
0.7700
0.7700
36,029
-0.02(-1.91%)
Jul 17, 2023
0.7800
0.8200
0.7800
0.7850
29,760
+0.00(+0.38%)
Jul 14, 2023
0.7900
0.8499
0.7700
0.7820
21,951
-0.03(-4.28%)
Jul 13, 2023
0.7600
0.8500
0.7600
0.8170
31,893
-0.02(-1.98%)
Jul 12, 2023
0.7910
0.8500
0.7883
0.8335
149,213
+0.03(+4.14%)
Jul 11, 2023
0.7803
0.8500
0.7802
0.8004
27,539
+0.02(+2.59%)
Jul 10, 2023
0.7662
0.7990
0.7600
0.7802
54,646
-0.01(-1.24%)
Jul 07, 2023
0.7813
0.8203
0.7701
0.7900
41,792
-0.04(-5.28%)
Jul 06, 2023
0.8100
0.8500
0.7700
0.8340
39,245
+0.05(+6.24%)
Jul 05, 2023
0.8200
0.8200
0.7771
0.7850
19,127
-0.04(-5.42%)
Jul 03, 2023
0.8000
0.8900
0.7900
0.8300
57,937
+0.04(+5.06%)
Jun 30, 2023
0.7900
0.8400
0.7800
0.7900
36,815
-0.04(-4.82%)
Jun 29, 2023
0.7850
0.9000
0.7500
0.8300
76,733
+0.04(+4.73%)
Jun 28, 2023
0.7800
0.8400
0.7603
0.7925
56,836
-0.01(-1.55%)
Jun 27, 2023
0.8551
0.8551
0.7946
0.8050
26,675
+0.01(+1.26%)
Jun 26, 2023
0.8997
0.9500
0.7667
0.7950
35,893
-0.10(-11.64%)
Jun 23, 2023
0.8300
0.9477
0.7800
0.8997
76,525
+0.07(+9.00%)
Jun 22, 2023
0.7800
0.8432
0.7601
0.8254
41,201
+0.02(+2.29%)
Jun 21, 2023
0.8044
0.8570
0.7694
0.8069
22,975
+0.00(+0.30%)
Jun 20, 2023
0.7200
0.8500
0.7200
0.8045
49,501
+0.07(+10.21%)
Jun 16, 2023
0.7300
0.7680
0.7300
0.7300
21,854
-0.02(-2.14%)
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.