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
)
0.9900
-0.0099 (-0.99%)
Streaming Delayed Price
Updated: 3:59 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 (%)
May 31, 2022
0.6600
0.6667
0.6022
0.6645
200,581
+0.00(+0.67%)
May 27, 2022
0.7000
0.7150
0.6600
0.6601
108,408
-0.01(-1.30%)
May 26, 2022
0.7400
0.7400
0.6644
0.6688
55,139
-0.04(-5.13%)
May 25, 2022
0.6696
0.7230
0.6696
0.7050
33,653
+0.02(+3.68%)
May 24, 2022
0.7463
0.7463
0.6704
0.6800
132,537
-0.03(-4.32%)
May 23, 2022
0.8900
0.9100
0.7000
0.7107
224,213
-0.15(-17.36%)
May 20, 2022
0.8600
0.8922
0.8000
0.8600
45,338
-0.04(-4.44%)
May 19, 2022
0.8596
0.9100
0.8140
0.9000
30,633
+0.05(+5.87%)
May 18, 2022
0.8110
0.9100
0.8110
0.8501
15,414
-0.05(-5.54%)
May 17, 2022
0.8307
0.9499
0.8307
0.9000
21,372
+0.04(+5.04%)
May 16, 2022
0.8313
0.8917
0.8100
0.8568
49,128
+0.07(+9.50%)
May 13, 2022
0.7380
0.7970
0.7380
0.7825
41,109
+0.03(+3.75%)
May 12, 2022
0.7081
0.7908
0.7081
0.7542
83,007
+0.02(+3.32%)
May 11, 2022
0.7944
0.8000
0.7070
0.7300
117,282
-0.08(-9.88%)
May 10, 2022
0.8101
0.8600
0.7850
0.8100
63,798
-0.00(-0.01%)
May 09, 2022
0.8900
0.8900
0.8000
0.8101
75,563
-0.05(-5.81%)
May 06, 2022
0.8800
0.9495
0.8601
0.8601
80,087
-0.05(-5.48%)
May 05, 2022
0.8900
0.9480
0.8600
0.9100
35,407
-0.01(-1.09%)
May 04, 2022
0.9240
0.9480
0.8651
0.9200
54,701
+0.01(+1.10%)
May 03, 2022
0.9900
1.040
0.9100
0.9100
102,424
-0.11(-10.78%)
May 02, 2022
1.020
1.040
0.9601
1.020
66,860
+0.00(+0.00%)
Apr 29, 2022
1.000
1.050
1.000
1.020
59,553
-0.02(-1.92%)
Apr 28, 2022
0.9801
1.040
0.9800
1.040
48,049
+0.05(+5.05%)
Apr 27, 2022
0.9400
1.040
0.9200
0.9900
139,966
+0.03(+2.92%)
Apr 26, 2022
0.8800
0.9800
0.8800
0.9619
98,466
+0.07(+7.47%)
Apr 25, 2022
0.9900
0.9900
0.8500
0.8950
84,883
-0.10(-10.50%)
Apr 22, 2022
0.9300
1.000
0.8800
1.000
63,430
+0.05(+5.26%)
Apr 21, 2022
0.8800
0.9500
0.8500
0.9500
55,032
+0.08(+9.20%)
Apr 20, 2022
0.9700
1.000
0.8700
0.8700
108,770
-0.07(-7.87%)
Apr 19, 2022
0.9100
0.9863
0.8622
0.9443
99,753
+0.08(+9.80%)
Apr 18, 2022
0.9416
0.9499
0.8600
0.8600
165,196
-0.09(-9.46%)
Apr 14, 2022
0.9960
1.000
0.9499
0.9499
84,905
-0.02(-2.08%)
Apr 13, 2022
0.9886
0.9951
0.9606
0.9701
56,734
+0.00(+0.01%)
Apr 12, 2022
1.000
1.000
0.9200
0.9700
160,089
-0.01(-1.02%)
Apr 11, 2022
1.020
1.040
0.9780
0.9800
289,633
-0.05(-5.27%)
Apr 08, 2022
1.040
1.060
1.000
1.034
65,604
-0.03(-2.41%)
Apr 07, 2022
1.050
1.060
1.000
1.060
74,198
+0.03(+2.91%)
Apr 06, 2022
1.040
1.040
1.000
1.030
95,926
-0.02(-1.90%)
Apr 05, 2022
1.050
1.090
1.000
1.050
163,831
+0.01(+0.96%)
Apr 04, 2022
1.090
1.090
0.9700
1.040
86,236
-0.01(-0.95%)
Apr 01, 2022
1.010
1.070
1.010
1.050
42,535
+0.00(+0.00%)
Mar 31, 2022
1.040
1.060
1.010
1.050
36,043
-0.04(-3.67%)
Mar 30, 2022
1.060
1.090
1.040
1.090
57,190
+0.02(+1.87%)
Mar 29, 2022
1.040
1.080
1.030
1.070
57,144
+0.00(+0.00%)
Mar 28, 2022
1.150
1.150
1.040
1.070
163,512
-0.09(-7.76%)
Mar 25, 2022
1.150
1.190
1.130
1.160
179,341
+0.05(+4.50%)
Mar 24, 2022
1.210
1.212
1.030
1.110
345,246
-0.14(-11.20%)
Mar 23, 2022
1.320
1.380
1.223
1.250
237,824
+0.02(+1.63%)
Mar 22, 2022
1.190
1.250
1.180
1.230
108,480
+0.04(+3.36%)
Mar 21, 2022
1.160
1.210
1.160
1.190
167,776
+0.03(+2.59%)
Mar 18, 2022
1.050
1.160
1.050
1.160
170,972
+0.08(+7.41%)
Mar 17, 2022
1.060
1.110
1.020
1.080
177,509
+0.06(+5.88%)
Mar 16, 2022
0.9629
1.080
0.9490
1.020
99,872
+0.05(+4.66%)
Mar 15, 2022
1.050
1.090
0.8900
0.9746
381,073
-0.08(-7.18%)
Mar 14, 2022
1.010
1.130
0.9580
1.050
523,208
+0.01(+0.96%)
Mar 11, 2022
0.9000
1.050
0.8900
1.040
734,055
+0.08(+8.82%)
Mar 10, 2022
0.9500
1.050
0.8600
0.9557
8,423,959
+0.22(+30.42%)
Mar 09, 2022
0.7880
0.7880
0.7328
0.7328
75,405
-0.06(-7.01%)
Mar 08, 2022
0.7101
0.8101
0.7101
0.7880
67,231
-0.03(-3.32%)
Mar 07, 2022
0.9300
0.9400
0.8150
0.8151
85,570
-0.10(-11.08%)
Mar 04, 2022
0.8200
0.9900
0.8200
0.9167
433,979
+0.05(+5.57%)
Mar 03, 2022
0.8200
0.8924
0.7600
0.8683
153,034
+0.05(+6.54%)
Mar 02, 2022
0.7478
0.8223
0.7300
0.8150
126,927
+0.04(+5.71%)
Mar 01, 2022
0.6600
0.7710
0.6600
0.7710
294,803
+0.12(+18.60%)
Feb 28, 2022
0.7000
0.7000
0.6300
0.6501
87,913
-0.02(-2.97%)
Feb 25, 2022
0.6205
0.6700
0.6201
0.6700
79,430
+0.05(+8.05%)
Feb 24, 2022
0.5400
0.6399
0.5301
0.6201
41,379
-0.04(-6.06%)
Feb 23, 2022
0.6500
0.6999
0.6200
0.6601
97,544
-0.00(-0.47%)
Feb 22, 2022
0.6006
0.7000
0.5900
0.6632
145,595
-0.00(-0.73%)
Feb 18, 2022
0.6681
0
-0.05(-6.81%)
Feb 17, 2022
0.7102
0.7250
0.7100
0.7169
32,921
+0.01(+0.99%)
Feb 16, 2022
0.7100
0.7151
0.7000
0.7099
65,920
+0.01(+1.47%)
Feb 15, 2022
0.7250
0.7250
0.6720
0.6996
36,814
+0.01(+1.76%)
Feb 14, 2022
0.7000
0.7645
0.6800
0.6875
115,770
-0.05(-7.08%)
Feb 11, 2022
0.7755
0.7755
0.7212
0.7399
132,511
-0.05(-6.34%)
Feb 10, 2022
0.7300
0.7960
0.7300
0.7900
67,097
+0.04(+5.69%)
Feb 09, 2022
0.7440
0.8000
0.7220
0.7475
176,871
-0.03(-4.17%)
Feb 08, 2022
0.7202
0.7849
0.7200
0.7800
74,057
+0.02(+2.77%)
Feb 07, 2022
0.8000
0.8000
0.7000
0.7590
57,896
-0.01(-1.87%)
Feb 04, 2022
0.8000
0.8290
0.7600
0.7735
88,094
-0.03(-3.24%)
Feb 03, 2022
0.8100
0.7994
56,159
-0.03(-3.24%)
Feb 02, 2022
0.7798
0.8366
0.7798
0.8262
56,869
+0.01(+0.88%)
Feb 01, 2022
0.8045
0.8729
0.7736
0.8190
42,948
-0.01(-1.33%)
Jan 31, 2022
0.8011
0.8300
50,387
+0.03(+3.61%)
Jan 28, 2022
0.8600
0.8900
0.7900
0.8011
88,436
-0.05(-5.74%)
Jan 27, 2022
0.8289
0.9200
0.7954
0.8499
142,021
+0.06(+7.65%)
Jan 26, 2022
0.8245
0.8502
0.7736
0.7895
96,999
-0.06(-7.12%)
Jan 25, 2022
0.7736
0.8600
0.7736
0.8500
63,570
+0.03(+3.08%)
Jan 24, 2022
0.7900
0.8979
0.6600
0.8246
496,916
+0.02(+2.73%)
Jan 21, 2022
0.9000
0.9091
0.8000
0.8027
239,485
-0.10(-10.64%)
Jan 20, 2022
0.8500
0.9200
0.8500
0.8983
90,746
+0.04(+4.48%)
Jan 19, 2022
0.8600
0.8700
0.8500
0.8598
76,698
-0.02(-2.26%)
Jan 18, 2022
0.8500
0.8800
0.8500
0.8797
162,982
+0.05(+5.99%)
Jan 14, 2022
0.8300
0
+0.00(+0.25%)
Jan 13, 2022
0.8750
0.9200
0.8099
0.8279
103,147
-0.06(-6.77%)
Jan 12, 2022
0.8742
0.9333
0.8600
0.8880
56,677
+0.00(+0.42%)
Jan 11, 2022
0.9300
0.9700
0.8496
0.8843
123,216
-0.05(-5.57%)
Jan 10, 2022
0.9600
1.040
0.8900
0.9365
390,394
-0.06(-5.86%)
Jan 07, 2022
0.9900
1.021
0.9800
0.9948
52,520
-0.03(-2.47%)
Jan 06, 2022
1.020
1.110
1.000
1.020
154,088
-0.01(-0.97%)
Jan 05, 2022
1.150
1.150
1.020
1.030
115,591
-0.01(-0.96%)
Jan 04, 2022
1.050
1.140
1.020
1.040
73,100
-0.05(-4.59%)
Jan 03, 2022
0.9900
1.190
0.9260
1.090
162,313
+0.13(+13.54%)
Dec 31, 2021
0.9601
0.9923
0.9200
0.9600
290,547
-0.00(-0.01%)
Dec 30, 2021
0.9400
0.9700
0.9101
0.9601
165,055
+0.01(+0.73%)
Dec 29, 2021
0.9100
0.9699
0.8950
0.9531
132,318
+0.06(+7.08%)
Dec 28, 2021
0.9200
0.9450
0.8842
0.8901
118,098
-0.03(-3.25%)
Dec 27, 2021
0.9300
0.9600
0.9000
0.9200
198,973
-0.04(-4.33%)
Dec 23, 2021
0.9416
0.9968
0.9416
0.9616
104,788
+0.01(+0.96%)
Dec 22, 2021
0.9500
0.9980
0.9300
0.9525
144,030
+0.00(+0.32%)
Dec 21, 2021
0.9409
0.9879
0.9000
0.9495
161,327
-0.02(-2.11%)
Dec 20, 2021
0.9600
0.9800
0.8500
0.9700
180,191
+0.03(+3.08%)
Dec 17, 2021
1.050
1.090
0.9410
0.9410
495,172
-0.11(-10.38%)
Dec 16, 2021
1.030
1.090
0.9805
1.050
173,664
-0.05(-4.55%)
Dec 15, 2021
1.000
1.110
0.9950
1.100
194,519
+0.11(+10.55%)
Dec 14, 2021
1.110
1.130
0.9621
0.9950
298,137
-0.14(-12.72%)
Dec 13, 2021
1.170
1.190
1.085
1.140
225,226
-0.05(-4.20%)
Dec 10, 2021
1.250
1.250
1.140
1.190
80,060
-0.03(-2.46%)
Dec 09, 2021
1.240
1.300
1.211
1.220
33,822
-0.03(-2.40%)
Dec 08, 2021
1.270
1.300
1.200
1.250
60,602
+0.03(+2.46%)
Dec 07, 2021
1.067
1.290
1.067
1.220
113,404
+0.09(+7.96%)
Dec 06, 2021
1.070
1.200
1.030
1.130
120,256
+0.07(+6.60%)
Dec 03, 2021
1.140
1.220
1.055
1.060
214,295
-0.10(-8.62%)
Dec 02, 2021
1.250
1.300
1.130
1.160
59,933
-0.04(-3.33%)
Dec 01, 2021
1.230
1.270
1.200
1.200
82,941
-0.06(-4.76%)
Nov 30, 2021
1.170
1.260
1.170
1.260
123,781
+0.01(+0.80%)
Nov 29, 2021
1.340
1.360
1.250
1.250
47,234
-0.07(-5.30%)
Nov 26, 2021
1.330
1.350
1.241
1.320
42,742
+0.01(+0.76%)
Nov 24, 2021
1.240
1.310
1.240
1.310
21,278
+0.05(+3.97%)
Nov 23, 2021
1.360
1.374
1.180
1.260
99,246
-0.09(-6.67%)
Nov 22, 2021
1.420
1.420
1.310
1.350
126,635
-0.04(-2.88%)
Nov 19, 2021
1.420
1.435
1.350
1.390
94,710
-0.05(-3.47%)
Nov 18, 2021
1.410
1.450
1.400
1.440
214,311
+0.05(+3.60%)
Nov 17, 2021
1.449
1.449
1.350
1.390
93,380
+0.01(+0.72%)
Nov 16, 2021
1.450
1.460
1.380
1.380
123,438
-0.04(-2.82%)
Nov 15, 2021
1.400
1.470
1.390
1.420
154,654
+0.03(+2.16%)
Nov 12, 2021
1.400
1.410
1.310
1.390
120,038
+0.01(+0.72%)
Nov 11, 2021
1.410
1.420
1.370
1.380
168,513
-0.04(-2.82%)
Nov 10, 2021
1.450
1.420
77,857
-0.03(-2.07%)
Nov 09, 2021
1.500
1.500
1.410
1.450
162,244
-0.05(-3.33%)
Nov 08, 2021
1.540
1.550
1.470
1.500
103,745
-0.04(-2.60%)
Nov 05, 2021
1.580
1.600
1.540
1.540
99,765
-0.07(-4.35%)
Nov 04, 2021
1.620
1.670
1.580
1.610
214,679
+0.01(+0.63%)
Nov 03, 2021
1.610
1.630
1.600
1.600
77,971
-0.01(-0.62%)
Nov 02, 2021
1.630
1.630
1.550
1.610
72,885
-0.02(-1.23%)
Nov 01, 2021
1.620
1.640
1.570
1.630
59,864
+0.07(+4.49%)
Oct 29, 2021
1.620
1.640
1.540
1.560
71,445
-0.06(-3.70%)
Oct 28, 2021
1.590
1.630
1.580
1.620
109,121
-0.03(-1.82%)
Oct 27, 2021
1.600
1.690
1.578
1.650
61,444
+0.03(+1.85%)
Oct 26, 2021
1.650
1.680
1.620
161,748
-0.03(-1.82%)
Oct 25, 2021
1.510
1.690
1.480
1.650
111,256
+0.14(+9.27%)
Oct 22, 2021
1.530
1.540
1.450
1.510
147,293
+0.01(+0.67%)
Oct 21, 2021
1.700
1.700
1.500
1.500
79,925
-0.16(-9.64%)
Oct 20, 2021
1.480
1.680
1.470
1.660
321,127
+0.19(+12.93%)
Oct 19, 2021
1.520
1.530
1.470
1.470
79,356
-0.06(-3.92%)
Oct 18, 2021
1.510
1.530
1.480
1.530
75,700
+0.02(+1.32%)
Oct 15, 2021
1.520
1.550
1.480
1.510
89,688
-0.04(-2.58%)
Oct 14, 2021
1.560
1.570
1.515
1.550
59,846
+0.02(+1.31%)
Oct 13, 2021
1.460
1.540
1.460
1.530
120,823
+0.07(+4.79%)
Oct 12, 2021
1.440
1.480
1.420
1.460
60,902
+0.01(+0.69%)
Oct 11, 2021
1.410
1.469
1.410
1.450
44,839
+0.05(+3.57%)
Oct 08, 2021
1.390
1.450
1.380
1.400
62,363
+0.00(+0.00%)
Oct 07, 2021
1.410
1.420
1.380
1.400
58,926
-0.02(-1.41%)
Oct 06, 2021
1.380
1.450
1.360
1.420
67,763
+0.01(+0.71%)
Oct 05, 2021
1.400
1.433
1.370
1.410
137,925
+0.00(+0.00%)
Oct 04, 2021
1.410
1.430
1.390
1.410
88,847
-0.02(-1.40%)
Oct 01, 2021
1.450
1.450
1.410
1.430
75,428
-0.03(-2.05%)
Sep 30, 2021
1.450
1.470
1.430
1.460
89,646
+0.01(+0.69%)
Sep 29, 2021
1.480
1.480
1.440
1.450
115,056
-0.02(-1.36%)
Sep 28, 2021
1.550
1.570
1.451
1.470
295,194
-0.10(-6.37%)
Sep 27, 2021
1.500
1.590
1.468
1.570
210,196
+0.06(+3.97%)
Sep 24, 2021
1.580
1.580
1.500
1.510
252,003
-0.08(-5.03%)
Sep 23, 2021
1.570
1.600
1.560
1.590
126,415
-0.01(-0.63%)
Sep 22, 2021
1.590
1.600
1.557
1.600
175,320
-0.02(-1.23%)
Sep 21, 2021
1.640
1.640
1.580
1.620
119,914
+0.00(+0.00%)
Sep 20, 2021
1.570
1.630
1.550
1.620
180,734
-0.08(-4.71%)
Sep 17, 2021
1.670
1.700
1.620
1.700
148,573
+0.03(+1.80%)
Sep 16, 2021
1.700
1.700
1.640
1.670
105,998
-0.05(-2.91%)
Sep 15, 2021
1.630
1.800
1.600
1.720
917,022
+0.06(+3.61%)
Sep 14, 2021
1.760
1.760
1.650
1.660
145,757
-0.05(-2.64%)
Sep 13, 2021
1.870
1.870
1.700
1.705
324,461
-0.19(-10.26%)
Sep 10, 2021
1.970
1.970
1.860
1.900
136,668
-0.06(-3.06%)
Sep 09, 2021
1.840
2.010
1.930
1.960
417,901
+0.03(+1.55%)
Sep 08, 2021
1.910
1.960
1.880
1.930
228,938
-0.06(-3.02%)
Sep 07, 2021
2.010
2.050
1.876
1.990
585,184
-0.09(-4.33%)
Sep 03, 2021
1.970
2.090
1.870
2.080
1,808,138
+0.08(+4.00%)
Sep 02, 2021
1.850
2.100
1.830
2.000
14,112,460
+0.35(+21.21%)
Sep 01, 2021
1.660
1.700
1.630
1.650
75,989
-0.01(-0.60%)
Aug 31, 2021
1.710
1.710
1.630
1.660
308,794
+0.08(+5.06%)
Aug 30, 2021
1.620
1.650
1.540
1.580
248,562
-0.06(-3.66%)
Aug 27, 2021
1.590
1.660
1.581
1.640
114,582
+0.02(+1.23%)
Aug 26, 2021
1.620
1.660
1.603
1.620
122,233
+0.02(+1.25%)
Aug 25, 2021
1.570
1.600
1.550
1.600
144,540
+0.03(+1.91%)
Aug 24, 2021
1.520
1.580
1.470
1.570
438,501
+0.05(+3.29%)
Aug 23, 2021
1.500
1.540
1.460
1.520
275,370
-0.01(-0.65%)
Aug 20, 2021
1.560
1.560
1.510
1.530
163,465
-0.08(-4.97%)
Aug 19, 2021
1.590
1.640
1.550
1.610
160,833
-0.01(-0.62%)
Aug 18, 2021
1.710
1.740
1.580
1.620
538,920
-0.12(-6.90%)
Aug 17, 2021
1.750
1.870
1.700
1.740
1,780,401
+0.06(+3.57%)
Aug 16, 2021
1.740
1.750
1.660
1.680
305,258
-0.04(-2.33%)
Aug 13, 2021
1.830
1.888
1.712
1.720
279,785
-0.13(-7.03%)
Aug 12, 2021
1.920
1.920
1.800
1.850
342,800
-0.09(-4.64%)
Aug 11, 2021
1.960
2.000
1.920
1.940
211,350
-0.04(-2.02%)
Aug 10, 2021
2.000
2.000
1.940
1.980
158,300
-0.03(-1.49%)
Aug 09, 2021
1.990
2.010
1.940
2.010
117,559
+0.05(+2.55%)
Aug 06, 2021
2.040
2.040
1.940
1.960
204,364
-0.08(-3.92%)
Aug 05, 2021
2.070
2.080
2.020
2.040
94,657
-0.04(-1.92%)
Aug 04, 2021
2.040
2.130
2.020
2.080
199,614
+0.00(+0.00%)
Aug 03, 2021
2.150
2.150
2.012
2.080
285,654
-0.02(-0.95%)
Aug 02, 2021
2.160
2.190
2.080
2.100
387,328
-0.03(-1.41%)
Jul 30, 2021
2.040
2.230
2.000
2.130
1,283,238
+0.08(+3.90%)
Jul 29, 2021
2.060
2.100
2.020
2.050
213,288
+0.04(+1.99%)
Jul 28, 2021
2.060
2.130
2.010
2.010
372,735
-0.08(-3.83%)
Jul 27, 2021
1.980
2.340
1.980
2.090
1,633,187
+0.15(+7.73%)
Jul 26, 2021
2.020
2.125
1.900
1.940
748,157
-0.13(-6.28%)
Jul 23, 2021
1.810
2.250
1.760
2.070
3,321,684
+0.25(+14.05%)
Jul 22, 2021
1.810
1.840
1.790
1.815
258,302
-0.01(-0.27%)
Jul 21, 2021
1.810
1.850
1.780
1.820
266,863
-0.02(-1.09%)
Jul 20, 2021
1.800
1.840
1.730
1.840
465,879
+0.02(+1.10%)
Jul 19, 2021
1.890
1.900
1.800
1.820
197,079
-0.08(-4.21%)
Jul 16, 2021
1.970
2.060
1.890
1.900
409,172
-0.08(-4.04%)
Jul 15, 2021
2.030
2.050
1.952
1.980
251,217
-0.05(-2.46%)
Jul 14, 2021
2.040
2.100
2.000
2.030
435,199
+0.01(+0.50%)
Jul 13, 2021
2.140
2.143
2.000
2.020
371,149
-0.15(-6.91%)
Jul 12, 2021
2.230
2.230
2.150
2.170
86,642
-0.03(-1.36%)
Jul 09, 2021
2.220
2.250
2.100
2.200
146,769
-0.05(-2.22%)
Jul 08, 2021
2.220
2.300
2.190
2.250
251,288
+0.00(+0.00%)
Jul 07, 2021
2.210
2.250
2.110
2.250
170,100
+0.03(+1.35%)
Jul 06, 2021
2.270
2.320
2.200
2.220
324,615
-0.03(-1.33%)
Jul 02, 2021
2.360
2.360
2.220
2.250
260,380
-0.10(-4.26%)
Jul 01, 2021
2.380
2.500
2.280
2.350
511,127
+0.00(+0.21%)
Jun 30, 2021
2.310
2.390
2.290
2.345
318,127
+0.01(+0.21%)
Jun 29, 2021
2.410
2.412
2.300
2.340
198,627
-0.03(-1.27%)
Jun 28, 2021
2.470
2.475
2.270
2.370
381,536
-0.13(-5.20%)
Jun 25, 2021
2.470
2.520
2.358
2.500
311,758
+0.03(+1.21%)
Jun 24, 2021
2.400
2.830
2.380
2.470
1,236,777
+0.06(+2.49%)
Jun 23, 2021
2.480
2.570
2.390
2.410
416,456
+0.11(+4.78%)
Jun 22, 2021
2.340
2.380
2.240
2.300
171,750
-0.06(-2.54%)
Jun 21, 2021
2.420
2.520
2.320
2.360
238,330
-0.06(-2.48%)
Jun 18, 2021
2.590
2.590
2.420
2.420
1,000,869
-0.11(-4.35%)
Jun 17, 2021
2.620
2.840
2.500
2.530
1,597,019
+0.15(+6.30%)
Jun 16, 2021
2.500
2.650
2.300
2.380
365,372
-0.18(-7.03%)
Jun 15, 2021
2.620
2.750
2.450
2.560
222,471
-0.05(-1.92%)
Jun 14, 2021
2.470
2.640
2.410
2.610
305,155
+0.12(+4.82%)
Jun 11, 2021
2.430
2.490
2.320
2.490
234,921
+0.08(+3.32%)
Jun 10, 2021
2.340
2.460
2.307
2.410
210,543
+0.10(+4.33%)
Jun 09, 2021
2.320
2.400
2.270
2.310
151,925
+0.01(+0.43%)
Jun 08, 2021
2.430
2.460
2.300
2.300
165,275
-0.11(-4.56%)
Jun 07, 2021
2.350
2.480
2.350
2.410
147,405
+0.06(+2.55%)
Jun 04, 2021
2.340
2.480
2.267
2.350
493,619
+0.02(+0.86%)
Jun 03, 2021
2.160
2.330
2.150
2.330
466,747
+0.12(+5.43%)
Jun 02, 2021
2.400
2.420
2.150
2.210
605,119
-0.18(-7.53%)
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.