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
Tiziana Life Sciences Ltd
(NQ:
TLSA
)
0.9999
+0.0599 (+6.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2020
2.721
2.741
2.521
2.645
508,046
+0.14(+5.42%)
May 28, 2020
2.493
2.601
2.481
2.509
194,502
+0.06(+2.28%)
May 27, 2020
2.453
2.509
2.357
2.453
364,873
-0.02(-0.97%)
May 26, 2020
2.597
2.613
2.401
2.477
1,103,348
+0.18(+8.03%)
May 22, 2020
2.301
2.361
2.121
2.293
915,383
+0.23(+11.26%)
May 21, 2020
1.889
2.101
1.825
2.061
503,081
+0.16(+8.42%)
May 20, 2020
2.105
2.185
1.765
1.901
833,448
-0.26(-12.04%)
May 19, 2020
2.365
2.393
2.061
2.161
454,813
-0.20(-8.47%)
May 18, 2020
2.305
2.441
2.253
2.361
1,007,829
+0.12(+5.55%)
May 15, 2020
2.017
2.361
2.005
2.237
1,136,545
+0.20(+9.61%)
May 14, 2020
2.001
2.057
1.681
2.041
1,500,042
+0.26(+14.61%)
May 13, 2020
1.837
2.081
1.613
1.781
1,802,686
+0.15(+9.07%)
May 12, 2020
1.601
1.641
1.521
1.633
648,240
+0.04(+2.26%)
May 11, 2020
1.521
1.597
1.445
1.597
681,022
+0.16(+11.45%)
May 08, 2020
1.385
1.481
1.361
1.433
235,405
-0.02(-1.65%)
May 07, 2020
1.513
1.529
1.285
1.457
476,119
-0.02(-1.62%)
May 06, 2020
1.493
1.517
1.401
1.481
705,302
+0.09(+6.32%)
May 05, 2020
1.309
1.449
1.244
1.393
1,879,283
+0.21(+17.97%)
May 04, 2020
1.208
1.301
1.180
1.180
1,511,557
+0.05(+4.61%)
May 01, 2020
1.060
1.132
1.040
1.128
267,642
+0.02(+1.81%)
Apr 30, 2020
1.148
1.168
1.052
1.108
419,544
-0.06(-4.81%)
Apr 29, 2020
1.160
1.180
1.116
1.164
355,992
-0.01(-0.68%)
Apr 28, 2020
1.188
1.204
1.124
1.172
484,376
-0.04(-3.62%)
Apr 27, 2020
1.333
1.341
1.100
1.216
1,902,986
+0.03(+2.36%)
Apr 24, 2020
1.164
1.228
1.080
1.188
1,044,332
-0.01(-1.00%)
Apr 23, 2020
1.200
1.236
1.168
1.200
260,868
-0.02(-1.64%)
Apr 22, 2020
1.248
1.254
1.200
1.220
268,587
-0.03(-2.56%)
Apr 21, 2020
1.305
1.320
1.216
1.252
448,982
+0.03(+2.62%)
Apr 20, 2020
1.236
1.240
1.120
1.220
455,820
-0.05(-3.79%)
Apr 17, 2020
1.305
1.313
1.220
1.269
524,540
-0.02(-1.86%)
Apr 16, 2020
1.260
1.317
1.216
1.293
562,464
+0.03(+2.54%)
Apr 15, 2020
1.401
1.401
1.212
1.260
987,157
-0.08(-5.97%)
Apr 14, 2020
1.473
1.481
1.305
1.341
2,708,856
+0.11(+8.77%)
Apr 13, 2020
1.301
1.385
1.204
1.232
2,791,090
-0.13(-9.41%)
Apr 09, 2020
1.481
1.521
1.232
1.361
19,640,640
+0.49(+56.68%)
Apr 08, 2020
0.8363
0.8764
0.8163
0.8683
383,891
+0.02(+2.36%)
Apr 07, 2020
0.8403
0.8563
0.7843
0.8483
146,878
-0.01(-0.93%)
Apr 06, 2020
0.8323
0.8964
0.8123
0.8563
431,679
+0.03(+3.38%)
Apr 03, 2020
0.8003
0.8643
0.7563
0.8283
261,895
+0.04(+4.55%)
Apr 02, 2020
0.7283
0.8523
0.7283
0.7923
654,293
+0.07(+10.00%)
Apr 01, 2020
0.8363
0.8363
0.6643
0.7203
258,496
-0.10(-11.76%)
Mar 31, 2020
0.7683
0.8964
0.7683
0.8163
751,951
+0.07(+9.68%)
Mar 30, 2020
0.7243
0.7603
0.7043
0.7443
350,517
+0.03(+4.49%)
Mar 27, 2020
0.7443
0.7603
0.6643
0.7123
422,830
-0.04(-5.32%)
Mar 26, 2020
0.7683
0.7803
0.7123
0.7523
607,724
+0.02(+3.30%)
Mar 25, 2020
0.6963
0.7643
0.6883
0.7283
579,340
+0.01(+1.11%)
Mar 24, 2020
0.7403
0.7523
0.6683
0.7203
775,327
+0.00(+0.00%)
Mar 23, 2020
0.8083
0.8403
0.6723
0.7203
659,043
+0.01(+1.12%)
Mar 20, 2020
0.7203
0.7838
0.7003
0.7123
579,018
+0.03(+4.09%)
Mar 19, 2020
0.8403
0.8403
0.6242
0.6843
1,002,071
-0.12(-14.93%)
Mar 18, 2020
0.8804
0.8804
0.7483
0.8043
771,948
-0.11(-11.84%)
Mar 17, 2020
0.9804
1.060
0.8844
0.9124
701,286
+0.01(+1.33%)
Mar 16, 2020
1.000
1.040
0.7883
0.9004
1,487,464
-0.44(-32.63%)
Mar 13, 2020
1.761
1.761
1.200
1.337
2,456,766
-0.77(-36.50%)
Mar 12, 2020
2.301
2.321
1.601
2.105
10,135,279
+0.52(+33.16%)
Mar 11, 2020
1.901
3.081
1.260
1.581
29,756,996
+0.77(+95.54%)
Mar 10, 2020
0.8203
0.8203
0.7683
0.8083
47,111
+0.04(+5.76%)
Mar 09, 2020
0.8403
0.8403
0.7603
0.7643
20,211
-0.08(-9.52%)
Mar 06, 2020
0.8403
0.8723
0.8003
0.8447
40,483
+0.02(+2.47%)
Mar 05, 2020
0.7523
0.9244
0.7523
0.8243
123,730
+0.12(+16.38%)
Mar 04, 2020
0.8003
0.8003
0.6603
0.7083
101,919
-0.09(-11.50%)
Mar 03, 2020
0.8043
0.8092
0.8003
0.8004
10,815
-0.00(-0.49%)
Mar 02, 2020
0.9404
0.9404
0.8003
0.8043
31,447
-0.05(-6.20%)
Feb 28, 2020
0.9564
1.179
0.8083
0.8575
293,382
-0.07(-7.63%)
Feb 27, 2020
0.7003
1.080
0.6603
0.9284
247,875
+0.23(+32.59%)
Feb 26, 2020
0.7203
0.7563
0.6679
0.7002
21,438
+0.02(+3.54%)
Feb 25, 2020
0.7123
0.7123
0.6731
0.6763
42,745
+0.00(+0.59%)
Feb 24, 2020
0.7803
0.7883
0.6162
0.6723
163,349
-0.13(-16.00%)
Feb 21, 2020
0.8043
0.8043
0.8004
0.8004
6,997
+0.00(+0.51%)
Feb 20, 2020
0.8443
0.8483
0.7603
0.7963
40,636
-0.04(-5.23%)
Feb 19, 2020
0.8709
0.8709
0.8383
0.8403
33,286
-0.00(-0.00%)
Feb 18, 2020
0.9084
0.9124
0.8403
0.8403
97,081
-0.12(-12.13%)
Feb 14, 2020
0.9924
0.9924
0.9160
0.9564
42,233
+0.13(+15.46%)
Feb 13, 2020
0.8764
0.8764
0.8283
0.8283
13,064
-0.10(-10.75%)
Feb 12, 2020
0.9281
0.9281
0.9281
0.9281
1,499
+0.01(+0.92%)
Feb 11, 2020
0.9378
0.9444
0.9049
0.9196
20,361
-0.01(-0.91%)
Feb 10, 2020
0.9933
0.9933
0.9280
0.9280
2,224
-0.00(-0.04%)
Feb 07, 2020
0.8900
0.9488
0.8884
0.9284
6,497
-0.02(-2.52%)
Feb 06, 2020
0.9444
0.9964
0.9444
0.9524
14,424
-0.00(-0.51%)
Feb 05, 2020
0.9304
0.9604
0.9184
0.9573
14,511
+0.06(+6.25%)
Feb 04, 2020
0.9734
0.9804
0.8643
0.9010
36,507
-0.06(-5.79%)
Feb 03, 2020
0.9324
0.9644
0.9004
0.9564
33,129
+0.00(+0.49%)
Jan 31, 2020
0.9804
0.9924
0.8443
0.9517
29,738
-0.05(-4.86%)
Jan 30, 2020
1.000
1.020
0.9248
1.000
12,240
-0.00(-0.00%)
Jan 29, 2020
1.056
1.064
0.9724
1.000
56,082
-0.02(-1.96%)
Jan 28, 2020
1.044
1.084
1.004
1.020
21,144
-0.07(-6.28%)
Jan 27, 2020
1.089
1.089
1.089
1.089
1,261
+0.04(+3.78%)
Jan 24, 2020
1.064
1.090
1.045
1.049
40,733
-0.04(-3.60%)
Jan 23, 2020
1.096
1.120
1.080
1.088
13,272
-0.03(-2.71%)
Jan 22, 2020
1.084
1.140
1.084
1.119
16,810
+0.01(+0.94%)
Jan 21, 2020
1.108
1.125
1.080
1.108
40,153
-0.00(-0.33%)
Jan 17, 2020
1.124
1.140
1.108
1.112
16,993
-0.03(-2.37%)
Jan 16, 2020
1.164
1.232
1.120
1.139
38,916
-0.02(-1.84%)
Jan 15, 2020
1.216
1.216
1.152
1.160
19,974
-0.05(-3.97%)
Jan 14, 2020
1.252
1.277
1.192
1.208
50,214
-0.10(-7.65%)
Jan 13, 2020
1.281
1.330
1.204
1.309
63,419
+0.00(+0.31%)
Jan 10, 2020
1.084
1.381
1.084
1.305
289,384
+0.09(+7.24%)
Jan 09, 2020
1.204
1.901
1.008
1.216
3,539,343
+0.18(+16.92%)
Jan 08, 2020
1.040
1.040
1.040
1,361
+0.00(+0.00%)
Jan 07, 2020
1.023
1.260
1.004
1.040
26,082
+0.02(+1.96%)
Jan 06, 2020
1.023
1.023
0.9684
1.020
33,936
-0.13(-11.30%)
Jan 03, 2020
1.150
1.150
1.150
1.150
1,499
+0.02(+1.45%)
Jan 02, 2020
1.152
1.155
1.036
1.134
12,315
+0.05(+4.96%)
Dec 31, 2019
0.9924
1.164
0.9924
1.080
45,231
+0.14(+14.41%)
Dec 30, 2019
1.046
1.175
0.9444
0.9444
41,181
-0.22(-18.62%)
Dec 27, 2019
1.000
1.196
1.000
1.160
26,739
+0.18(+18.37%)
Dec 26, 2019
1.240
1.240
0.9804
0.9804
27,943
-0.10(-9.37%)
Dec 24, 2019
1.248
1.248
1.082
1.082
7,996
-0.17(-13.63%)
Dec 23, 2019
1.060
1.252
1.060
1.252
16,303
+0.19(+18.11%)
Dec 20, 2019
1.060
1.060
1.060
1.060
999
+0.00(+0.00%)
Dec 19, 2019
1.048
1.060
1.048
1.060
977
+0.01(+1.14%)
Dec 18, 2019
1.048
1.048
1.044
1.048
2,009
-0.00(-0.38%)
Dec 17, 2019
1.052
1.060
1.052
1.052
5,532
-0.01(-0.75%)
Dec 16, 2019
1.132
1.235
1.060
1.060
13,387
-0.07(-6.52%)
Dec 13, 2019
1.195
1.195
1.134
1.134
3,498
+0.04(+3.46%)
Dec 12, 2019
1.108
1.108
1.096
1.096
8,901
-0.08(-7.12%)
Dec 11, 2019
1.152
1.212
1.140
1.180
19,769
+0.06(+5.36%)
Dec 10, 2019
1.021
1.120
1.021
1.120
7,986
+0.07(+6.17%)
Dec 09, 2019
1.064
1.064
1.040
1.055
3,483
-0.02(-2.03%)
Dec 06, 2019
1.077
1.077
1.077
39
+0.00(+0.00%)
Dec 05, 2019
1.077
1.077
1.077
1.077
744
-0.04(-3.17%)
Dec 04, 2019
1.148
1.148
1.080
1.112
4,318
-0.03(-2.35%)
Dec 03, 2019
1.099
1.139
1.099
1.139
1,959
+0.08(+7.22%)
Dec 02, 2019
1.060
1.075
1.060
1.063
17,682
-0.02(-1.70%)
Nov 29, 2019
1.081
1.081
1.081
1.081
749
-0.08(-6.85%)
Nov 27, 2019
1.160
1.160
1.160
217
+0.00(+0.00%)
Nov 26, 2019
1.120
1.160
1.120
1.160
5,712
+0.04(+3.57%)
Nov 25, 2019
1.124
1.124
1.120
1.120
919
+0.01(+0.48%)
Nov 22, 2019
1.060
1.115
1.060
1.115
6,997
+0.03(+3.21%)
Nov 21, 2019
1.060
1.108
1.060
1.080
3,618
-0.05(-4.03%)
Nov 20, 2019
1.140
1.140
1.120
1.126
5,565
+0.01(+0.66%)
Nov 19, 2019
1.112
1.164
1.040
1.118
9,871
-0.09(-7.15%)
Nov 18, 2019
1.120
1.204
1.117
1.204
6,969
+0.06(+5.24%)
Nov 15, 2019
1.369
1.369
1.124
1.144
4,498
+0.02(+1.78%)
Nov 14, 2019
1.124
1.124
1.124
1.124
2,171
+0.04(+3.31%)
Nov 13, 2019
1.192
1.192
1.064
1.088
5,557
-0.11(-9.33%)
Nov 12, 2019
1.188
1.381
1.106
1.200
25,109
+0.09(+7.75%)
Nov 11, 2019
1.048
1.119
1.048
1.114
3,930
-0.05(-4.32%)
Nov 08, 2019
1.223
1.223
1.136
1.164
1,749
+0.03(+2.47%)
Nov 07, 2019
1.144
1.156
1.132
1.136
7,139
-0.02(-1.39%)
Nov 06, 2019
1.321
1.321
1.020
1.152
27,054
-0.26(-18.18%)
Nov 05, 2019
1.184
1.409
1.165
1.409
37,267
+0.21(+17.33%)
Nov 04, 2019
1.180
1.200
1.180
1.200
1,424
-0.02(-1.64%)
Nov 01, 2019
1.216
1.281
1.216
1.220
6,997
-0.00(-0.33%)
Oct 31, 2019
1.228
1.316
1.224
1.224
8,838
-0.02(-1.92%)
Oct 30, 2019
1.421
1.421
1.248
1.248
46,418
-0.19(-13.09%)
Oct 29, 2019
1.273
1.553
1.273
1.437
101,531
+0.22(+17.70%)
Oct 28, 2019
1.299
1.299
1.200
1.220
18,522
-0.02(-1.89%)
Oct 25, 2019
1.205
1.249
1.205
1.244
4,998
+0.03(+2.43%)
Oct 24, 2019
1.248
1.248
1.118
1.214
30,412
-0.00(-0.28%)
Oct 23, 2019
1.118
1.218
1.118
1.218
16,448
+0.10(+9.29%)
Oct 22, 2019
1.244
1.283
1.082
1.114
41,603
-0.10(-8.24%)
Oct 21, 2019
1.162
1.301
1.160
1.214
65,118
+0.03(+2.26%)
Oct 18, 2019
1.186
1.192
1.132
1.188
19,492
+0.08(+7.54%)
Oct 17, 2019
0.9824
1.221
0.9384
1.104
84,921
+0.11(+10.84%)
Oct 16, 2019
0.8984
1.078
0.8303
0.9964
88,874
+0.17(+21.17%)
Oct 15, 2019
0.7323
0.9464
0.7323
0.8223
109,191
+0.09(+12.30%)
Oct 14, 2019
0.8363
0.8363
0.7263
0.7323
64,824
-0.03(-3.56%)
Oct 11, 2019
0.7283
0.8543
0.7237
0.7593
111,455
+0.07(+10.00%)
Oct 10, 2019
0.8423
0.8798
0.6683
0.6903
106,522
-0.17(-19.91%)
Oct 09, 2019
0.8804
0.8804
0.8323
0.8619
10,740
-0.05(-5.53%)
Oct 08, 2019
0.9084
0.9604
0.8323
0.9124
37,060
-0.07(-6.75%)
Oct 07, 2019
0.9804
1.016
0.8704
0.9784
28,973
+0.03(+3.16%)
Oct 04, 2019
1.040
1.040
0.7960
0.9484
103,958
-0.09(-8.42%)
Oct 03, 2019
1.190
1.190
1.022
1.036
121,146
-0.06(-5.55%)
Oct 02, 2019
1.289
1.289
1.096
1.096
182,826
-0.20(-15.43%)
Oct 01, 2019
1.307
1.307
1.297
1.297
10,800
+0.06(+5.20%)
Sep 30, 2019
1.383
1.461
1.192
1.232
84,606
-0.02(-1.44%)
Sep 27, 2019
1.124
1.361
1.124
1.250
106,957
+0.18(+16.68%)
Sep 26, 2019
1.273
1.273
1.062
1.072
122,915
-0.13(-10.73%)
Sep 25, 2019
1.273
1.273
1.200
1.200
36,480
-0.01(-0.50%)
Sep 24, 2019
1.293
1.309
1.192
1.206
78,798
-0.04(-3.52%)
Sep 23, 2019
1.269
1.297
1.220
1.250
56,312
-0.02(-1.73%)
Sep 20, 2019
1.282
1.288
1.250
1.273
10,995
+0.01(+0.57%)
Sep 19, 2019
1.341
1.347
1.226
1.265
28,568
-0.09(-6.43%)
Sep 18, 2019
1.341
1.371
1.307
1.352
7,891
-0.04(-2.76%)
Sep 17, 2019
1.485
1.485
1.361
1.391
41,868
-0.04(-2.46%)
Sep 16, 2019
1.403
1.494
1.403
1.426
23,795
-0.02(-1.45%)
Sep 13, 2019
1.415
1.553
1.411
1.447
45,481
+0.04(+3.14%)
Sep 12, 2019
1.451
1.451
1.401
1.403
89,344
-0.06(-3.97%)
Sep 11, 2019
1.441
1.493
1.423
1.461
60,675
+0.02(+1.39%)
Sep 10, 2019
1.563
1.808
1.441
1.441
159,511
-0.10(-6.74%)
Sep 09, 2019
1.470
1.549
1.470
1.545
26,864
+0.04(+2.93%)
Sep 06, 2019
1.601
1.601
1.481
1.501
88,464
+0.02(+1.35%)
Sep 05, 2019
1.632
1.632
1.441
1.481
47,436
-0.04(-2.63%)
Sep 04, 2019
1.423
1.621
1.347
1.521
107,881
+0.10(+7.04%)
Sep 03, 2019
1.321
1.501
1.321
1.421
122,076
+0.16(+13.06%)
Aug 30, 2019
1.257
1.257
1.257
164
+0.00(+0.00%)
Aug 29, 2019
1.224
1.282
1.224
1.257
8,116
-0.05(-3.56%)
Aug 28, 2019
1.303
1.303
1.303
179
+0.00(+0.00%)
Aug 27, 2019
1.303
1.303
1.303
454
+0.00(+0.00%)
Aug 26, 2019
1.331
1.361
1.301
1.303
6,867
-0.02(-1.18%)
Aug 23, 2019
1.319
1.319
1.319
1.319
999
+0.03(+2.34%)
Aug 21, 2019
1.288
1.288
1.288
0
-0.10(-7.35%)
Aug 19, 2019
1.391
1.391
1.391
0
+0.00(+0.00%)
Aug 16, 2019
1.265
1.391
1.265
1.391
5,997
+0.15(+12.26%)
Aug 15, 2019
1.341
1.341
1.239
1.239
17,198
-0.08(-6.39%)
Aug 14, 2019
1.361
1.361
1.321
1.323
10,120
-0.08(-5.53%)
Aug 13, 2019
1.401
1.401
1.401
1.401
1,574
+0.08(+5.74%)
Aug 12, 2019
1.323
1.325
1.321
1.325
7,706
-0.07(-5.29%)
Aug 09, 2019
1.399
1.399
1.399
1.399
2,998
+0.08(+5.67%)
Aug 08, 2019
1.301
1.445
1.244
1.324
16,198
-0.03(-2.29%)
Aug 07, 2019
1.361
1.361
1.353
1.355
6,837
+0.03(+2.42%)
Aug 06, 2019
1.479
1.479
1.323
1.323
32,417
-0.15(-10.07%)
Aug 05, 2019
1.471
1.471
1.471
19
+0.00(+0.00%)
Aug 02, 2019
1.351
1.471
1.337
1.471
5,497
+0.09(+6.21%)
Aug 01, 2019
1.385
1.385
1.385
1.385
3,038
-0.02(-1.56%)
Jul 31, 2019
1.407
1.407
1.407
1.407
2,508
+0.01(+0.42%)
Jul 30, 2019
1.363
1.401
1.355
1.401
4,753
-0.03(-2.10%)
Jul 29, 2019
1.451
1.451
1.355
1.431
7,107
-0.02(-1.24%)
Jul 26, 2019
1.501
1.501
1.449
1.449
1,499
-0.07(-4.61%)
Jul 25, 2019
1.489
1.519
1.413
1.519
14,744
-0.00(-0.13%)
Jul 24, 2019
1.521
1.521
1.377
1.521
16,373
+0.16(+11.60%)
Jul 23, 2019
1.471
1.471
1.363
1.363
2,489
-0.16(-10.39%)
Jul 22, 2019
1.401
1.573
1.401
1.521
31,072
+0.13(+9.04%)
Jul 19, 2019
1.395
1.395
1.381
1.395
21,991
+0.09(+7.23%)
Jul 18, 2019
1.271
1.341
1.243
1.301
16,188
-0.07(-5.39%)
Jul 17, 2019
1.317
1.375
1.301
1.375
6,347
+0.07(+5.69%)
Jul 16, 2019
1.391
1.391
1.301
1.301
4,783
-0.06(-4.24%)
Jul 15, 2019
1.401
1.401
1.358
1.358
5,012
-0.03(-2.38%)
Jul 12, 2019
1.397
1.399
1.323
1.391
9,496
-0.01(-0.67%)
Jul 11, 2019
1.489
1.489
1.332
1.401
14,049
-0.09(-6.29%)
Jul 10, 2019
1.597
1.597
1.301
1.495
14,799
-0.13(-7.92%)
Jul 09, 2019
1.406
1.623
1.381
1.623
12,819
+0.13(+8.46%)
Jul 08, 2019
1.361
1.497
1.359
1.497
12,290
+0.16(+11.64%)
Jul 05, 2019
1.353
1.401
1.341
1.341
17,992
-0.11(-7.59%)
Jul 03, 2019
1.347
1.621
1.347
1.451
13,494
+0.07(+4.91%)
Jul 02, 2019
1.421
1.565
1.383
1.383
13,169
-0.19(-12.13%)
Jul 01, 2019
1.596
1.596
1.421
1.574
17,158
+0.13(+9.23%)
Jun 28, 2019
1.431
1.613
1.240
1.441
47,980
-0.15(-9.58%)
Jun 27, 2019
1.716
1.746
1.593
1.593
10,115
-0.14(-7.84%)
Jun 26, 2019
1.901
2.043
1.593
1.729
38,979
+0.04(+2.12%)
Jun 25, 2019
1.790
1.901
1.587
1.693
143,747
-0.06(-3.30%)
Jun 24, 2019
1.801
1.801
1.711
1.751
6,057
-0.04(-2.09%)
Jun 21, 2019
1.788
1.788
1.788
1.788
499
+0.06(+3.32%)
Jun 20, 2019
1.691
1.731
1.691
1.731
8,076
-0.01(-0.65%)
Jun 19, 2019
1.735
1.742
1.735
1.742
4,133
-0.03(-1.71%)
Jun 18, 2019
1.691
1.772
1.641
1.772
5,777
+0.13(+7.89%)
Jun 17, 2019
1.677
1.677
1.643
1.643
2,329
-0.10(-5.63%)
Jun 14, 2019
1.721
1.781
1.679
1.741
5,997
+0.11(+6.49%)
Jun 13, 2019
1.783
1.831
1.635
1.635
24,970
-0.21(-11.20%)
Jun 12, 2019
1.739
1.895
1.715
1.841
7,836
+0.04(+2.22%)
Jun 11, 2019
1.675
1.851
1.675
1.801
6,057
-0.05(-2.60%)
Jun 10, 2019
1.739
1.975
1.739
1.849
7,871
+0.10(+5.72%)
Jun 07, 2019
1.749
1.749
1.749
409
+0.00(+0.00%)
Jun 06, 2019
1.629
1.749
1.591
1.749
5,807
+0.00(+0.11%)
Jun 05, 2019
2.083
2.083
1.603
1.747
39,264
-0.02(-1.13%)
Jun 04, 2019
2.001
2.001
1.619
1.767
10,920
+0.07(+3.88%)
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.