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
)
0.7440
+0.0630 (+9.25%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 17, 2024
0.7200
0.7600
0.6710
0.7440
109,991
+0.06(+9.25%)
May 16, 2024
0.6600
0.7100
0.6101
0.6810
157,160
+0.05(+7.24%)
May 15, 2024
0.6000
0.6355
0.5702
0.6350
184,689
+0.07(+12.85%)
May 14, 2024
0.5651
0.6400
0.5600
0.5627
129,367
-0.05(-8.00%)
May 13, 2024
0.6210
0.6400
0.5630
0.6116
95,626
-0.01(-1.78%)
May 10, 2024
0.6210
0.6595
0.5900
0.6227
158,472
-0.02(-2.70%)
May 09, 2024
0.6650
0.6800
0.5437
0.6400
137,350
-0.03(-4.25%)
May 08, 2024
0.6790
0.6990
0.6500
0.6684
56,052
-0.01(-1.68%)
May 07, 2024
0.7010
0.7200
0.6700
0.6798
64,718
-0.02(-3.27%)
May 06, 2024
0.6725
0.7470
0.6725
0.7028
164,229
-0.04(-5.66%)
May 03, 2024
0.7100
0.7800
0.6809
0.7450
108,910
+0.04(+5.66%)
May 02, 2024
0.6800
0.7117
0.6677
0.7051
72,323
+0.04(+6.45%)
May 01, 2024
0.6710
0.7000
0.6600
0.6624
47,405
+0.01(+0.85%)
Apr 30, 2024
0.6300
0.6790
0.6200
0.6568
199,776
+0.01(+1.80%)
Apr 29, 2024
0.7560
0.7600
0.6402
0.6452
270,015
-0.13(-17.29%)
Apr 26, 2024
0.8100
0.8500
0.7200
0.7801
252,821
-0.06(-7.25%)
Apr 25, 2024
0.7505
0.8799
0.7505
0.8411
887,262
+0.05(+6.45%)
Apr 24, 2024
0.7800
0.8275
0.7400
0.7901
335,720
+0.02(+1.95%)
Apr 23, 2024
0.8500
0.8900
0.6750
0.7750
2,512,058
+0.02(+2.84%)
Apr 22, 2024
0.7010
0.7743
0.6745
0.7536
546,033
+0.09(+13.15%)
Apr 19, 2024
0.6479
0.7474
0.6400
0.6660
603,367
+0.03(+4.06%)
Apr 18, 2024
0.5900
0.8200
0.4900
0.6400
1,555,426
+0.13(+24.76%)
Apr 17, 2024
0.5510
0.5865
0.5100
0.5130
94,723
-0.04(-6.81%)
Apr 16, 2024
0.4800
0.5900
0.4600
0.5505
160,068
+0.05(+10.12%)
Apr 15, 2024
0.4100
0.5000
0.4100
0.4999
134,714
+0.06(+13.61%)
Apr 12, 2024
0.4780
0.4836
0.4400
0.4400
54,045
-0.01(-3.23%)
Apr 11, 2024
0.4400
0.4825
0.4400
0.4547
59,119
+0.02(+4.53%)
Apr 10, 2024
0.4210
0.4400
0.4210
0.4350
35,238
-0.01(-2.64%)
Apr 09, 2024
0.4400
0.4490
0.4260
0.4468
55,774
+0.02(+4.88%)
Apr 08, 2024
0.4300
0.4488
0.4110
0.4260
56,188
-0.02(-5.46%)
Apr 05, 2024
0.4628
0.4636
0.4208
0.4506
28,574
+0.00(+0.87%)
Apr 04, 2024
0.4500
0.4625
0.4400
0.4467
18,019
+0.01(+2.34%)
Apr 03, 2024
0.4472
0.4740
0.4160
0.4365
92,207
-0.02(-3.43%)
Apr 02, 2024
0.4700
0.4900
0.4430
0.4520
22,572
-0.01(-1.74%)
Apr 01, 2024
0.4370
0.4700
0.4370
0.4600
25,885
+0.01(+1.32%)
Mar 28, 2024
0.4200
0.4600
0.4182
0.4540
33,105
+0.04(+8.87%)
Mar 27, 2024
0.4350
0.4570
0.4170
0.4170
64,900
-0.01(-2.11%)
Mar 26, 2024
0.4500
0.4725
0.4120
0.4260
73,819
-0.03(-5.96%)
Mar 25, 2024
0.4701
0.4936
0.4450
0.4530
79,704
-0.01(-2.58%)
Mar 22, 2024
0.4700
0.4800
0.4640
0.4650
19,443
+0.00(+0.22%)
Mar 21, 2024
0.4800
0.4920
0.4640
0.4640
44,974
-0.02(-3.33%)
Mar 20, 2024
0.4728
0.4960
0.4728
0.4800
15,352
-0.01(-2.04%)
Mar 19, 2024
0.5022
0.5197
0.4710
0.4900
27,607
-0.03(-4.91%)
Mar 18, 2024
0.4750
0.5378
0.4537
0.5153
116,659
+0.02(+3.12%)
Mar 15, 2024
0.5000
0.5075
0.4850
0.4997
27,660
-0.01(-1.56%)
Mar 14, 2024
0.4950
0.5100
0.4900
0.5076
64,092
+0.01(+1.04%)
Mar 13, 2024
0.5050
0.5099
0.4650
0.5024
54,402
+0.01(+2.53%)
Mar 12, 2024
0.5000
0.5100
0.4798
0.4900
39,722
-0.01(-1.80%)
Mar 11, 2024
0.4970
0.5100
0.4740
0.4990
57,744
+0.01(+2.46%)
Mar 08, 2024
0.4900
0.5194
0.4750
0.4870
80,805
-0.03(-6.11%)
Mar 07, 2024
0.5000
0.5400
0.4855
0.5187
120,204
+0.04(+8.04%)
Mar 06, 2024
0.5250
0.5300
0.4710
0.4801
163,699
-0.03(-6.78%)
Mar 05, 2024
0.4584
0.5150
0.4520
0.5150
1,047,231
+0.05(+9.60%)
Mar 04, 2024
0.4600
0.4848
0.4500
0.4699
148,510
-0.00(-0.02%)
Mar 01, 2024
0.4700
0.4920
0.4682
0.4700
89,464
-0.01(-2.21%)
Feb 29, 2024
0.4800
0.4940
0.4780
0.4806
27,455
-0.01(-2.95%)
Feb 28, 2024
0.4800
0.5030
0.4800
0.4952
41,937
+0.00(+0.06%)
Feb 27, 2024
0.4900
0.5060
0.4705
0.4949
79,953
-0.01(-2.19%)
Feb 26, 2024
0.4900
0.5160
0.4800
0.5060
38,601
+0.01(+1.16%)
Feb 23, 2024
0.5000
0.5100
0.5000
0.5002
22,130
-0.01(-1.92%)
Feb 22, 2024
0.5000
0.5200
0.4900
0.5100
66,224
-0.02(-2.97%)
Feb 21, 2024
0.5362
0.5362
0.4900
0.5256
30,010
-0.00(-0.08%)
Feb 20, 2024
0.5040
0.5260
0.5040
0.5260
18,085
+0.01(+1.15%)
Feb 16, 2024
0.5200
0.5259
0.5150
0.5200
11,459
-0.01(-2.35%)
Feb 15, 2024
0.5230
0.5350
0.5070
0.5325
30,589
-0.00(-0.80%)
Feb 14, 2024
0.5100
0.5400
0.5100
0.5368
42,363
+0.02(+3.49%)
Feb 13, 2024
0.5100
0.5267
0.5050
0.5187
23,193
-0.01(-1.48%)
Feb 12, 2024
0.5150
0.5280
0.5150
0.5265
27,922
+0.01(+2.15%)
Feb 09, 2024
0.5150
0.5240
0.5132
0.5154
41,807
-0.01(-1.64%)
Feb 08, 2024
0.5200
0.5350
0.5100
0.5240
52,172
+0.01(+2.44%)
Feb 07, 2024
0.5103
0.5350
0.5100
0.5115
39,044
-0.00(-0.95%)
Feb 06, 2024
0.5200
0.5200
0.5100
0.5164
33,320
-0.00(-0.69%)
Feb 05, 2024
0.5300
0.5350
0.5100
0.5200
80,401
-0.01(-1.46%)
Feb 02, 2024
0.5275
0.5350
0.5275
0.5277
23,890
+0.00(+0.02%)
Feb 01, 2024
0.5405
0.5405
0.5275
0.5276
30,904
-0.00(-0.64%)
Jan 31, 2024
0.5078
0.5830
0.5078
0.5310
41,624
-0.00(-0.73%)
Jan 30, 2024
0.5425
0.5559
0.5300
0.5349
29,329
-0.02(-2.75%)
Jan 29, 2024
0.5425
0.5734
0.5425
0.5500
28,634
-0.01(-1.36%)
Jan 26, 2024
0.5300
0.5700
0.5300
0.5576
33,146
-0.01(-1.33%)
Jan 25, 2024
0.5500
0.5915
0.5500
0.5651
13,359
-0.00(-0.86%)
Jan 24, 2024
0.5700
0.5940
0.5700
0.5700
20,391
-0.02(-3.37%)
Jan 23, 2024
0.5940
0.5998
0.5640
0.5899
28,422
-0.00(-0.02%)
Jan 22, 2024
0.6100
0.6100
0.5640
0.5900
34,361
+0.01(+1.17%)
Jan 19, 2024
0.5800
0.5999
0.5610
0.5832
61,198
-0.02(-2.80%)
Jan 18, 2024
0.5800
0.6000
0.5600
0.6000
61,693
+0.01(+2.51%)
Jan 17, 2024
0.5700
0.5900
0.5451
0.5853
68,265
+0.01(+0.91%)
Jan 16, 2024
0.5900
0.5900
0.5500
0.5800
110,929
+0.01(+1.67%)
Jan 12, 2024
0.5500
0.5770
0.5500
0.5705
46,760
+0.02(+3.69%)
Jan 11, 2024
0.5500
0.5616
0.5500
0.5502
17,977
-0.01(-2.03%)
Jan 10, 2024
0.5895
0.5895
0.5611
0.5616
40,191
-0.03(-4.73%)
Jan 09, 2024
0.5900
0.5900
0.5050
0.5895
64,232
+0.02(+3.68%)
Jan 08, 2024
0.5900
0.6055
0.5650
0.5686
80,082
-0.04(-6.79%)
Jan 05, 2024
0.5600
0.6100
0.5600
0.6100
255,854
+0.01(+1.84%)
Jan 04, 2024
0.5880
0.6069
0.5450
0.5990
36,687
+0.02(+3.22%)
Jan 03, 2024
0.5586
0.6250
0.5586
0.5803
30,015
+0.01(+1.79%)
Jan 02, 2024
0.5450
0.5800
0.5450
0.5701
18,637
+0.01(+1.80%)
Dec 29, 2023
0.5650
0.5900
0.5575
0.5600
70,994
-0.01(-1.56%)
Dec 28, 2023
0.5750
0.5956
0.5681
0.5689
38,268
-0.02(-3.72%)
Dec 27, 2023
0.5800
0.6000
0.5680
0.5909
107,267
-0.01(-1.52%)
Dec 26, 2023
0.5920
0.6200
0.5904
0.6000
48,862
-0.01(-1.66%)
Dec 22, 2023
0.5900
0.6508
0.5900
0.6101
24,033
+0.00(+0.20%)
Dec 21, 2023
0.5926
0.6100
0.5926
0.6089
44,544
+0.02(+2.75%)
Dec 20, 2023
0.5899
0.6100
0.5702
0.5926
40,243
+0.01(+2.17%)
Dec 19, 2023
0.5500
0.5976
0.5500
0.5800
11,753
+0.03(+5.45%)
Dec 18, 2023
0.5700
0.5750
0.5408
0.5500
46,649
-0.02(-3.37%)
Dec 15, 2023
0.6050
0.6050
0.5690
0.5692
40,628
-0.04(-6.90%)
Dec 14, 2023
0.5900
0.6150
0.5900
0.6114
45,149
-0.01(-1.39%)
Dec 13, 2023
0.6113
0.6200
0.5900
0.6200
25,441
-0.01(-0.80%)
Dec 12, 2023
0.6200
0.6250
0.5905
0.6250
7,300
+0.01(+2.44%)
Dec 11, 2023
0.5900
0.6170
0.5900
0.6101
22,560
+0.02(+3.39%)
Dec 08, 2023
0.5700
0.6000
0.5700
0.5901
83,061
-0.01(-2.46%)
Dec 07, 2023
0.6300
0.6300
0.6000
0.6050
23,073
-0.03(-3.97%)
Dec 06, 2023
0.6022
0.6300
0.5930
0.6300
29,623
+0.01(+1.63%)
Dec 05, 2023
0.6200
0.6200
0.5920
0.6199
31,739
-0.00(-0.03%)
Dec 04, 2023
0.5958
0.6300
0.5901
0.6201
29,750
+0.03(+4.22%)
Dec 01, 2023
0.5600
0.6000
0.5542
0.5950
48,694
+0.01(+0.85%)
Nov 30, 2023
0.6199
0.6200
0.5792
0.5900
68,270
-0.02(-3.28%)
Nov 29, 2023
0.6107
0.6350
0.6000
0.6100
43,364
-0.02(-2.87%)
Nov 28, 2023
0.5700
0.6300
0.5700
0.6280
52,141
+0.05(+8.76%)
Nov 27, 2023
0.5330
0.6222
0.5330
0.5774
31,836
+0.03(+4.98%)
Nov 24, 2023
0.5500
0.5800
0.5100
0.5500
43,389
-0.01(-2.65%)
Nov 22, 2023
0.5600
0.5811
0.5600
0.5650
16,258
-0.01(-2.57%)
Nov 21, 2023
0.5900
0.5999
0.5529
0.5799
44,768
+0.01(+1.90%)
Nov 20, 2023
0.5669
0.5700
0.5501
0.5691
51,100
+0.01(+1.28%)
Nov 17, 2023
0.5780
0.5801
0.5400
0.5619
37,931
+0.01(+2.16%)
Nov 16, 2023
0.5374
0.6600
0.5374
0.5500
76,966
-0.01(-0.90%)
Nov 15, 2023
0.5800
0.5899
0.5500
0.5550
70,221
-0.02(-4.31%)
Nov 14, 2023
0.5605
0.6000
0.5605
0.5800
33,359
+0.01(+1.74%)
Nov 13, 2023
0.5850
0.5850
0.5552
0.5701
136,419
-0.01(-2.55%)
Nov 10, 2023
0.6000
0.6200
0.5700
0.5850
78,593
-0.03(-4.10%)
Nov 09, 2023
0.6100
0.6499
0.6000
0.6100
80,755
-0.02(-2.93%)
Nov 08, 2023
0.6000
0.6450
0.5500
0.6284
129,934
-0.00(-0.25%)
Nov 07, 2023
0.6490
0.6490
0.6200
0.6300
26,084
+0.01(+1.61%)
Nov 06, 2023
0.6800
0.6900
0.6101
0.6200
247,007
-0.04(-5.70%)
Nov 03, 2023
0.6200
0.6700
0.6200
0.6575
43,218
+0.00(+0.46%)
Nov 02, 2023
0.6600
0.6600
0.6346
0.6545
9,247
+0.00(+0.66%)
Nov 01, 2023
0.6225
0.6590
0.6225
0.6502
31,019
-0.00(-0.61%)
Oct 31, 2023
0.6501
0.6570
0.6174
0.6542
33,208
+0.01(+2.19%)
Oct 30, 2023
0.6320
0.6900
0.6300
0.6402
56,074
+0.01(+1.62%)
Oct 27, 2023
0.6300
0.6835
0.6300
0.6300
59,906
-0.01(-1.72%)
Oct 26, 2023
0.6200
0.6499
0.6173
0.6410
37,735
+0.00(+0.31%)
Oct 25, 2023
0.6480
0.6550
0.6200
0.6390
70,748
-0.02(-2.89%)
Oct 24, 2023
0.6207
0.6598
0.6100
0.6580
106,054
+0.02(+2.65%)
Oct 23, 2023
0.6402
0.6670
0.6402
0.6410
49,362
+0.00(+0.00%)
Oct 20, 2023
0.6600
0.6618
0.6410
0.6410
99,505
-0.02(-2.88%)
Oct 19, 2023
0.7327
0.7499
0.6568
0.6600
273,212
-0.10(-12.63%)
Oct 18, 2023
0.8200
0.8200
0.7154
0.7554
432,197
+0.02(+3.34%)
Oct 17, 2023
0.8410
0.8410
0.7100
0.7310
322,670
-0.12(-14.00%)
Oct 16, 2023
0.8700
0.9400
0.8324
0.8500
1,213,200
+0.05(+6.25%)
Oct 13, 2023
0.7900
0.8600
0.7700
0.8000
562,929
+0.06(+8.14%)
Oct 12, 2023
0.6900
0.7800
0.6900
0.7398
224,677
+0.05(+6.91%)
Oct 11, 2023
0.7000
0.7125
0.6920
0.6920
43,332
-0.03(-4.55%)
Oct 10, 2023
0.7086
0.7250
0.6803
0.7250
20,151
+0.01(+0.99%)
Oct 09, 2023
0.7290
0.7290
0.6726
0.7179
54,183
-0.01(-0.98%)
Oct 06, 2023
0.6850
0.7380
0.6800
0.7250
115,660
+0.04(+6.52%)
Oct 05, 2023
0.6602
0.6950
0.6600
0.6806
44,246
-0.00(-0.28%)
Oct 04, 2023
0.6730
0.6956
0.6600
0.6825
31,606
-0.01(-1.09%)
Oct 03, 2023
0.6826
0.7006
0.6600
0.6900
67,637
+0.03(+4.55%)
Oct 02, 2023
0.6400
0.6800
0.6302
0.6600
46,766
+0.00(+0.02%)
Sep 29, 2023
0.6700
0.7079
0.6538
0.6599
52,533
-0.01(-1.62%)
Sep 28, 2023
0.6500
0.6720
0.6501
0.6708
14,851
+0.00(+0.10%)
Sep 27, 2023
0.6580
0.6800
0.6500
0.6701
26,470
+0.01(+1.53%)
Sep 26, 2023
0.6800
0.6900
0.6522
0.6600
71,244
+0.00(+0.36%)
Sep 25, 2023
0.6500
0.6749
0.6500
0.6576
61,518
-0.00(-0.21%)
Sep 22, 2023
0.6900
0.7110
0.6418
0.6590
123,270
-0.03(-4.48%)
Sep 21, 2023
0.7000
0.7000
0.6385
0.6899
64,169
-0.01(-1.58%)
Sep 20, 2023
0.6710
0.7010
0.6601
0.7010
37,044
+0.03(+4.47%)
Sep 19, 2023
0.6800
0.7000
0.6600
0.6710
69,717
-0.01(-1.03%)
Sep 18, 2023
0.7133
0.7133
0.6605
0.6780
82,237
-0.02(-2.40%)
Sep 15, 2023
0.7455
0.7455
0.6800
0.6947
49,356
-0.02(-2.22%)
Sep 14, 2023
0.7376
0.7376
0.7060
0.7105
82,971
-0.01(-2.00%)
Sep 13, 2023
0.7300
0.7455
0.7100
0.7250
81,774
-0.03(-3.33%)
Sep 12, 2023
0.7351
0.7500
0.7351
0.7500
62,565
-0.01(-1.06%)
Sep 11, 2023
0.7400
0.7580
0.7100
0.7580
87,049
+0.01(+1.34%)
Sep 08, 2023
0.7100
0.7500
0.7000
0.7480
190,114
+0.02(+2.19%)
Sep 07, 2023
0.7437
0.7655
0.7311
0.7320
60,869
-0.03(-3.56%)
Sep 06, 2023
0.7713
0.7840
0.7360
0.7590
29,901
+0.00(+0.00%)
Sep 05, 2023
0.8200
0.8200
0.7300
0.7590
146,573
+0.00(+0.03%)
Sep 01, 2023
0.7400
0.7800
0.7400
0.7588
110,702
+0.03(+4.37%)
Aug 31, 2023
0.7976
0.7976
0.7270
0.7270
85,024
-0.05(-5.95%)
Aug 30, 2023
0.7100
0.8129
0.7000
0.7730
266,259
+0.06(+9.03%)
Aug 29, 2023
0.6890
0.7200
0.6592
0.7090
153,923
+0.03(+4.45%)
Aug 28, 2023
0.6939
0.6970
0.6558
0.6788
60,447
-0.01(-1.62%)
Aug 25, 2023
0.6720
0.6900
0.6525
0.6900
62,830
+0.01(+1.50%)
Aug 24, 2023
0.6710
0.7000
0.6600
0.6798
157,662
-0.01(-1.48%)
Aug 23, 2023
0.6400
0.6979
0.6400
0.6900
134,924
+0.02(+2.37%)
Aug 22, 2023
0.6700
0.7133
0.6500
0.6740
169,498
-0.02(-2.32%)
Aug 21, 2023
0.7200
0.7599
0.6600
0.6900
274,592
-0.04(-5.79%)
Aug 18, 2023
0.7300
0.7395
0.7200
0.7324
108,028
-0.02(-2.55%)
Aug 17, 2023
0.7900
0.8000
0.7000
0.7516
837,088
-0.04(-4.87%)
Aug 16, 2023
0.7946
0.8900
0.7600
0.7901
2,253,253
-0.03(-3.94%)
Aug 15, 2023
0.9141
0.9600
0.7418
0.8225
31,615,600
+0.22(+36.56%)
Aug 14, 2023
0.6300
0.6302
0.6000
0.6023
66,087
-0.02(-2.90%)
Aug 11, 2023
0.6200
0.6449
0.6200
0.6203
49,450
-0.02(-3.08%)
Aug 10, 2023
0.6400
0.6450
0.6200
0.6400
95,910
+0.01(+1.03%)
Aug 09, 2023
0.6344
0.6469
0.6313
0.6335
45,533
-0.01(-2.09%)
Aug 08, 2023
0.6390
0.6470
0.6200
0.6470
17,768
-0.00(-0.46%)
Aug 07, 2023
0.6340
0.6500
0.6200
0.6500
79,810
-0.01(-1.52%)
Aug 04, 2023
0.6800
0.6818
0.6280
0.6600
56,689
+0.01(+1.65%)
Aug 03, 2023
0.6200
0.6695
0.6200
0.6493
38,253
+0.00(+0.71%)
Aug 02, 2023
0.6373
0.6447
0.6200
0.6447
22,028
+0.01(+2.33%)
Aug 01, 2023
0.6400
0.6529
0.6300
0.6300
40,506
-0.02(-3.08%)
Jul 31, 2023
0.6403
0.6650
0.6400
0.6500
30,190
+0.01(+1.55%)
Jul 28, 2023
0.6800
0.6889
0.6400
0.6401
48,371
-0.04(-5.31%)
Jul 27, 2023
0.6400
0.6818
0.6400
0.6760
54,695
+0.01(+1.32%)
Jul 26, 2023
0.6500
0.6841
0.6500
0.6672
14,666
+0.02(+2.65%)
Jul 25, 2023
0.6900
0.6900
0.6400
0.6500
62,649
-0.03(-4.02%)
Jul 24, 2023
0.6720
0.6850
0.6720
0.6772
39,979
-0.01(-1.43%)
Jul 21, 2023
0.6660
0.6880
0.6660
0.6870
58,497
+0.01(+1.88%)
Jul 20, 2023
0.6510
0.6900
0.6500
0.6743
76,293
+0.01(+0.96%)
Jul 19, 2023
0.6500
0.6699
0.6500
0.6679
41,194
+0.01(+0.75%)
Jul 18, 2023
0.6600
0.6900
0.6500
0.6629
72,288
-0.01(-0.85%)
Jul 17, 2023
0.6800
0.6879
0.6600
0.6686
42,817
-0.01(-1.84%)
Jul 14, 2023
0.6880
0.7000
0.6800
0.6811
21,485
+0.00(+0.01%)
Jul 13, 2023
0.7000
0.7000
0.6800
0.6810
38,594
+0.00(+0.03%)
Jul 12, 2023
0.6818
0.6970
0.6770
0.6808
34,401
-0.01(-1.35%)
Jul 11, 2023
0.6700
0.7000
0.6700
0.6901
30,354
+0.00(+0.01%)
Jul 10, 2023
0.6700
0.7200
0.6600
0.6900
67,018
-0.01(-0.79%)
Jul 07, 2023
0.6700
0.6970
0.6700
0.6955
26,057
+0.03(+4.41%)
Jul 06, 2023
0.7000
0.7000
0.6661
0.6661
37,027
-0.02(-3.51%)
Jul 05, 2023
0.7000
0.7000
0.6901
0.6903
39,515
+0.00(+0.12%)
Jul 03, 2023
0.6800
0.6990
0.6745
0.6895
19,582
+0.01(+1.19%)
Jun 30, 2023
0.6800
0.7149
0.6800
0.6814
43,629
+0.00(+0.21%)
Jun 29, 2023
0.7100
0.7200
0.6800
0.6800
55,369
-0.02(-3.41%)
Jun 28, 2023
0.6900
0.7200
0.6900
0.7040
28,544
+0.01(+0.72%)
Jun 27, 2023
0.7090
0.7199
0.6906
0.6990
40,251
-0.01(-1.41%)
Jun 26, 2023
0.7102
0.7199
0.7090
0.7090
72,481
-0.01(-1.53%)
Jun 23, 2023
0.7200
0.7500
0.7092
0.7200
58,029
-0.00(-0.03%)
Jun 22, 2023
0.6949
0.7300
0.6949
0.7202
35,120
+0.00(+0.03%)
Jun 21, 2023
0.7100
0.7300
0.6949
0.7200
46,787
+0.03(+3.60%)
Jun 20, 2023
0.6949
0.7350
0.6949
0.6950
99,169
+0.04(+6.92%)
Jun 16, 2023
0.7900
0.7900
0.6500
0.6500
515,643
-0.14(-17.20%)
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.