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
Monopar Therapeutics Inc
(NQ:
MNPR
)
0.6111
-0.0014 (-0.23%)
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 (%)
Jan 31, 2024
0.3625
0.3699
0.3347
0.3355
81,767
-0.04(-10.96%)
Jan 30, 2024
0.3575
0.3785
0.3550
0.3768
9,586
+0.02(+4.67%)
Jan 29, 2024
0.3800
0.3800
0.3540
0.3600
16,493
-0.00(-1.02%)
Jan 26, 2024
0.3545
0.3800
0.3541
0.3637
18,061
-0.01(-1.70%)
Jan 25, 2024
0.3600
0.3867
0.3540
0.3700
37,681
+0.00(+0.79%)
Jan 24, 2024
0.3876
0.3930
0.3651
0.3671
6,389
+0.01(+3.38%)
Jan 23, 2024
0.3510
0.3985
0.3510
0.3551
78,360
+0.00(+0.31%)
Jan 22, 2024
0.3813
0.3813
0.3421
0.3540
81,021
-0.01(-3.41%)
Jan 19, 2024
0.3850
0.3993
0.3650
0.3665
91,176
-0.02(-4.88%)
Jan 18, 2024
0.4379
0.4380
0.3811
0.3853
61,836
-0.05(-12.03%)
Jan 17, 2024
0.4320
0.4626
0.4100
0.4380
145,654
+0.02(+5.80%)
Jan 16, 2024
0.4220
0.4440
0.4000
0.4140
81,375
-0.02(-4.74%)
Jan 12, 2024
0.4400
0.4777
0.4242
0.4346
80,518
-0.01(-1.23%)
Jan 11, 2024
0.4430
0.4800
0.4340
0.4400
112,087
-0.00(-0.63%)
Jan 10, 2024
0.4493
0.4494
0.4265
0.4428
153,555
+0.00(+0.48%)
Jan 09, 2024
0.4023
0.4407
0.4023
0.4407
46,358
+0.01(+2.66%)
Jan 08, 2024
0.4200
0.4408
0.4067
0.4293
42,278
+0.00(+1.15%)
Jan 05, 2024
0.4274
0.4350
0.4194
0.4244
73,628
+0.02(+3.77%)
Jan 04, 2024
0.3920
0.4130
0.3920
0.4090
64,373
+0.01(+2.22%)
Jan 03, 2024
0.3800
0.4070
0.3501
0.4001
54,605
+0.03(+8.14%)
Jan 02, 2024
0.3311
0.3800
0.3311
0.3700
74,206
+0.03(+8.76%)
Dec 29, 2023
0.3311
0.3589
0.3311
0.3402
132,840
-0.04(-10.21%)
Dec 28, 2023
0.3604
0.3790
0.3377
0.3789
164,089
-0.00(-0.13%)
Dec 27, 2023
0.3982
0.4100
0.3590
0.3794
98,233
-0.00(-1.22%)
Dec 26, 2023
0.3920
0.3999
0.3800
0.3841
23,537
-0.01(-3.54%)
Dec 22, 2023
0.4020
0.4020
0.3800
0.3982
74,384
-0.01(-1.44%)
Dec 21, 2023
0.3809
0.4250
0.3809
0.4040
166,396
-0.00(-1.00%)
Dec 20, 2023
0.3780
0.4081
0.3697
0.4081
170,424
+0.05(+13.36%)
Dec 19, 2023
0.3300
0.3801
0.3202
0.3600
191,353
+0.04(+11.59%)
Dec 18, 2023
0.3507
0.4066
0.3189
0.3226
422,108
-0.05(-12.50%)
Dec 15, 2023
0.3225
0.5029
0.3149
0.3687
4,119,922
+0.04(+12.75%)
Dec 14, 2023
0.3200
0.3390
0.2800
0.3270
142,120
+0.00(+0.31%)
Dec 13, 2023
0.3104
0.3268
0.2940
0.3260
110,975
+0.01(+1.88%)
Dec 12, 2023
0.3603
0.3603
0.2900
0.3200
384,635
-0.06(-15.16%)
Dec 11, 2023
0.3997
0.4196
0.3540
0.3772
126,675
-0.02(-5.84%)
Dec 08, 2023
0.3841
0.4400
0.3600
0.4006
287,613
+0.04(+9.96%)
Dec 07, 2023
0.3500
0.4002
0.3346
0.3643
297,142
+0.02(+7.15%)
Dec 06, 2023
0.3390
0.3500
0.3200
0.3400
252,478
+0.01(+4.42%)
Dec 05, 2023
0.3100
0.3257
0.3100
0.3256
67,902
+0.02(+4.83%)
Dec 04, 2023
0.3360
0.3400
0.3101
0.3106
57,089
-0.02(-5.88%)
Dec 01, 2023
0.2900
0.3400
0.2800
0.3300
175,811
+0.04(+13.75%)
Nov 30, 2023
0.3000
0.3200
0.2900
0.2901
107,717
-0.01(-4.76%)
Nov 29, 2023
0.2940
0.3300
0.2940
0.3046
155,474
+0.01(+3.61%)
Nov 28, 2023
0.3080
0.3080
0.2900
0.2940
24,672
+0.00(+0.00%)
Nov 27, 2023
0.3079
0.3090
0.2739
0.2940
83,858
-0.01(-4.55%)
Nov 24, 2023
0.3170
0.3170
0.2948
0.3080
51,762
-0.00(-0.32%)
Nov 22, 2023
0.2940
0.3090
0.2865
0.3090
54,901
+0.01(+4.92%)
Nov 21, 2023
0.2750
0.3000
0.2750
0.2945
121,335
+0.01(+1.80%)
Nov 20, 2023
0.3090
0.3090
0.2800
0.2893
73,084
-0.01(-3.60%)
Nov 17, 2023
0.3300
0.3340
0.2900
0.3001
52,085
-0.03(-10.15%)
Nov 16, 2023
0.3345
0.3390
0.3001
0.3340
57,082
-0.00(-0.30%)
Nov 15, 2023
0.3300
0.3390
0.3301
0.3350
23,207
+0.01(+2.13%)
Nov 14, 2023
0.2800
0.3300
0.2800
0.3280
128,963
+0.02(+5.09%)
Nov 13, 2023
0.3400
0.3409
0.3120
0.3121
103,290
-0.06(-15.35%)
Nov 10, 2023
0.4396
0.4396
0.3574
0.3687
82,450
-0.05(-11.37%)
Nov 09, 2023
0.4268
0.4268
0.3792
0.4160
119,110
-0.01(-3.03%)
Nov 08, 2023
0.4200
0.4300
0.3742
0.4290
234,244
+0.04(+10.00%)
Nov 07, 2023
0.4000
0.4110
0.3600
0.3900
173,884
-0.01(-3.56%)
Nov 06, 2023
0.4900
0.5069
0.3322
0.4044
436,405
-0.11(-20.71%)
Nov 03, 2023
0.5062
0.5100
0.4896
0.5100
820,053
-0.01(-0.97%)
Nov 02, 2023
0.4710
0.5159
0.4499
0.5150
1,904,730
-0.04(-6.36%)
Nov 01, 2023
0.6617
0.7200
0.4875
0.5500
54,507,512
+0.12(+27.91%)
Oct 31, 2023
0.3950
0.4628
0.3950
0.4300
14,480
+0.03(+6.44%)
Oct 30, 2023
0.4500
0.4600
0.4010
0.4040
19,524
-0.06(-12.17%)
Oct 27, 2023
0.4300
0.4600
0.4272
0.4600
4,211
+0.03(+6.98%)
Oct 26, 2023
0.4600
0.4610
0.4300
0.4300
22,924
-0.04(-8.51%)
Oct 25, 2023
0.4700
0.4710
0.4501
0.4700
10,323
+0.00(+0.73%)
Oct 24, 2023
0.4656
0.4899
0.4656
0.4666
10,282
+0.02(+3.57%)
Oct 23, 2023
0.4800
0.4900
0.4501
0.4505
4,921
-0.01(-1.25%)
Oct 20, 2023
0.4700
0.4773
0.4538
0.4562
14,996
-0.01(-2.94%)
Oct 19, 2023
0.4900
0.4900
0.4530
0.4700
7,697
-0.01(-2.08%)
Oct 18, 2023
0.4801
0.4801
0.4272
0.4800
23,094
+0.00(+0.00%)
Oct 17, 2023
0.4750
0.5000
0.4750
0.4800
11,559
+0.01(+2.13%)
Oct 16, 2023
0.4920
0.4930
0.4700
0.4700
3,421
+0.01(+1.93%)
Oct 13, 2023
0.5100
0.5100
0.4611
0.4611
13,893
+0.00(+0.02%)
Oct 12, 2023
0.5200
0.5400
0.4600
0.4610
82,747
-0.04(-8.71%)
Oct 11, 2023
0.5000
0.5109
0.5000
0.5050
24,057
-0.01(-1.46%)
Oct 10, 2023
0.5365
0.5450
0.5000
0.5125
14,849
-0.03(-5.96%)
Oct 09, 2023
0.5260
0.5600
0.5260
0.5450
3,670
-0.01(-2.50%)
Oct 06, 2023
0.5281
0.5690
0.5281
0.5590
1,431
+0.01(+1.82%)
Oct 05, 2023
0.5545
0.5550
0.5280
0.5490
20,086
-0.01(-1.08%)
Oct 04, 2023
0.5600
0.5700
0.5440
0.5550
12,352
+0.00(+0.76%)
Oct 03, 2023
0.5600
0.6090
0.5505
0.5508
14,650
-0.05(-8.05%)
Oct 02, 2023
0.5920
0.6200
0.5633
0.5990
8,323
-0.02(-3.37%)
Sep 29, 2023
0.6431
0.6431
0.5610
0.6199
5,571
+0.04(+7.34%)
Sep 28, 2023
0.5620
0.6000
0.5505
0.5775
6,049
+0.01(+1.30%)
Sep 27, 2023
0.5700
0.6000
0.5699
0.5701
5,699
-0.01(-1.33%)
Sep 26, 2023
0.5878
0.5999
0.5506
0.5778
25,391
-0.01(-1.06%)
Sep 25, 2023
0.5260
0.6240
0.5505
0.5840
30,733
-0.01(-1.02%)
Sep 22, 2023
0.6250
0.6250
0.5710
0.5900
9,656
-0.02(-3.78%)
Sep 21, 2023
0.6216
0.6216
0.5920
0.6132
13,676
+0.02(+3.58%)
Sep 20, 2023
0.5860
0.6300
0.5850
0.5920
11,290
-0.03(-4.36%)
Sep 19, 2023
0.6320
0.6330
0.5820
0.6190
22,522
+0.03(+4.56%)
Sep 18, 2023
0.6356
0.6380
0.5668
0.5920
34,751
-0.01(-2.21%)
Sep 15, 2023
0.6100
0.6100
0.5760
0.6054
14,666
-0.01(-1.88%)
Sep 14, 2023
0.6470
0.6470
0.5750
0.6170
44,547
+0.00(+0.41%)
Sep 13, 2023
0.6144
0.6400
0.5880
0.6145
20,459
+0.03(+5.02%)
Sep 12, 2023
0.6000
0.6199
0.5668
0.5851
39,690
+0.00(+0.00%)
Sep 11, 2023
0.6100
0.6460
0.5703
0.5851
14,424
+0.01(+1.23%)
Sep 08, 2023
0.6400
0.6489
0.5700
0.5780
45,145
-0.05(-7.59%)
Sep 07, 2023
0.6220
0.6635
0.6220
0.6255
12,952
-0.01(-1.04%)
Sep 06, 2023
0.6500
0.6670
0.6256
0.6321
34,257
+0.00(+0.02%)
Sep 05, 2023
0.6370
0.6699
0.6256
0.6320
7,910
-0.01(-0.78%)
Sep 01, 2023
0.6360
0.6800
0.6271
0.6370
12,271
-0.01(-1.39%)
Aug 31, 2023
0.6810
0.6810
0.6450
0.6460
16,812
-0.04(-6.35%)
Aug 30, 2023
0.6570
0.6898
0.6381
0.6898
48,816
+0.01(+1.44%)
Aug 29, 2023
0.6900
0.6900
0.6432
0.6800
17,234
+0.00(+0.00%)
Aug 28, 2023
0.6500
0.6800
0.6260
0.6800
21,011
+0.02(+3.03%)
Aug 25, 2023
0.6752
0.6752
0.6223
0.6600
29,676
-0.01(-1.33%)
Aug 24, 2023
0.6590
0.6689
0.6202
0.6689
20,882
+0.02(+2.59%)
Aug 23, 2023
0.6340
0.6600
0.6128
0.6520
54,633
+0.03(+5.16%)
Aug 22, 2023
0.6500
0.6500
0.6103
0.6200
57,654
-0.03(-4.44%)
Aug 21, 2023
0.6300
0.6690
0.6200
0.6488
42,724
+0.00(+0.22%)
Aug 18, 2023
0.6305
0.6799
0.6038
0.6474
101,919
-0.00(-0.40%)
Aug 17, 2023
0.6800
0.6800
0.6020
0.6500
158,863
+0.02(+3.50%)
Aug 16, 2023
0.7099
0.7099
0.6000
0.6280
106,336
-0.05(-7.65%)
Aug 15, 2023
0.6810
0.6900
0.6175
0.6800
106,744
-0.01(-1.13%)
Aug 14, 2023
0.6900
0.7000
0.6401
0.6878
81,097
-0.02(-3.13%)
Aug 11, 2023
0.7492
0.7492
0.6562
0.7100
38,138
-0.04(-5.21%)
Aug 10, 2023
0.6800
0.7601
0.6328
0.7490
298,282
+0.02(+3.15%)
Aug 09, 2023
0.7613
0.7800
0.7100
0.7261
295,748
-0.14(-16.54%)
Aug 08, 2023
0.9140
0.9700
0.7200
0.8700
6,797,595
+0.11(+15.22%)
Aug 07, 2023
0.8000
0.9600
0.7501
0.7551
545,334
-0.01(-1.20%)
Aug 04, 2023
0.7430
0.7678
0.7151
0.7643
75,155
+0.04(+4.84%)
Aug 03, 2023
0.7180
0.7500
0.7180
0.7290
7,312
-0.01(-1.22%)
Aug 02, 2023
0.7400
0.7450
0.7000
0.7380
55,889
+0.01(+1.79%)
Aug 01, 2023
0.7500
0.7500
0.7110
0.7250
31,644
-0.02(-2.16%)
Jul 31, 2023
0.7400
0.7500
0.7112
0.7410
39,221
+0.01(+1.09%)
Jul 28, 2023
0.7390
0.7390
0.6880
0.7330
34,311
+0.03(+3.53%)
Jul 27, 2023
0.7440
0.7445
0.6899
0.7080
71,919
-0.02(-3.01%)
Jul 26, 2023
0.7300
0.7300
0.7000
0.7300
54,542
-0.00(-0.15%)
Jul 25, 2023
0.7230
0.7580
0.7230
0.7311
94,331
-0.03(-3.68%)
Jul 24, 2023
0.8169
0.8169
0.6721
0.7590
126,427
-0.02(-2.44%)
Jul 21, 2023
0.7823
0.8080
0.7600
0.7780
66,112
-0.00(-0.26%)
Jul 20, 2023
0.8278
0.8300
0.7700
0.7800
128,123
-0.04(-5.34%)
Jul 19, 2023
0.8400
0.8400
0.8100
0.8240
109,545
+0.01(+1.72%)
Jul 18, 2023
0.8559
0.8599
0.7700
0.8101
277,499
-0.06(-6.63%)
Jul 17, 2023
0.9838
1.020
0.8500
0.8676
479,946
-0.13(-13.24%)
Jul 14, 2023
0.9900
1.100
0.8800
1.000
4,617,543
+0.15(+17.10%)
Jul 13, 2023
0.8100
0.8600
0.8061
0.8540
59,893
+0.05(+6.75%)
Jul 12, 2023
0.8302
0.8302
0.7900
0.8000
29,025
-0.00(-0.50%)
Jul 11, 2023
0.8000
0.8040
0.7715
0.8040
56,357
+0.02(+3.08%)
Jul 10, 2023
0.8070
0.8070
0.7800
0.7800
12,582
-0.03(-3.35%)
Jul 07, 2023
0.8057
0.8334
0.7825
0.8070
70,140
-0.01(-1.59%)
Jul 06, 2023
0.8100
0.8479
0.7540
0.8200
108,976
+0.01(+1.23%)
Jul 05, 2023
0.8230
0.8500
0.8100
0.8100
54,004
-0.01(-1.58%)
Jul 03, 2023
0.8168
0.8580
0.8168
0.8230
30,196
-0.03(-3.74%)
Jun 30, 2023
0.8700
0.8700
0.8050
0.8550
199,809
-0.02(-1.72%)
Jun 29, 2023
0.8700
0.8700
0.8450
0.8700
23,207
-0.01(-1.13%)
Jun 28, 2023
0.8600
0.8900
0.8275
0.8799
27,478
+0.01(+1.72%)
Jun 27, 2023
0.8650
0.8650
0.8300
0.8650
65,158
+0.00(+0.56%)
Jun 26, 2023
0.8700
0.8700
0.8272
0.8602
28,282
-0.01(-1.13%)
Jun 23, 2023
0.8900
0.8900
0.8398
0.8700
46,356
-0.01(-1.14%)
Jun 22, 2023
0.8657
0.8800
0.8393
0.8800
140,777
+0.02(+1.97%)
Jun 21, 2023
0.8600
0.8679
0.8300
0.8630
88,742
-0.01(-0.80%)
Jun 20, 2023
0.8700
0.8997
0.8440
0.8700
149,659
-0.03(-3.30%)
Jun 16, 2023
0.8767
0.8997
0.8250
0.8997
144,207
+0.05(+6.44%)
Jun 15, 2023
0.8300
0.8600
0.8106
0.8453
127,657
-0.01(-0.61%)
Jun 14, 2023
0.9200
0.9200
0.8505
0.8505
80,452
-0.04(-4.44%)
Jun 13, 2023
0.9000
0.9372
0.8900
0.8900
101,991
-0.01(-1.11%)
Jun 12, 2023
0.9600
0.9600
0.9000
0.9000
118,253
-0.04(-4.26%)
Jun 09, 2023
0.9000
0.9843
0.9000
0.9400
151,483
+0.02(+2.17%)
Jun 08, 2023
0.9300
0.9450
0.8861
0.9200
86,257
-0.01(-1.30%)
Jun 07, 2023
0.9200
0.9500
0.8910
0.9321
128,957
+0.01(+0.88%)
Jun 06, 2023
0.9030
0.9600
0.8952
0.9240
174,724
-0.03(-3.06%)
Jun 05, 2023
1.020
1.040
0.9169
0.9532
238,602
-0.04(-3.73%)
Jun 02, 2023
1.030
1.060
0.9500
0.9901
375,383
-0.06(-5.70%)
Jun 01, 2023
1.280
1.280
0.8604
1.050
7,050,565
+0.07(+7.36%)
May 31, 2023
0.9993
0.9999
0.9002
0.9780
333,875
-0.10(-9.44%)
May 30, 2023
0.9200
1.750
0.9185
1.080
7,452,552
+0.16(+17.75%)
May 26, 2023
0.9291
0.9300
0.8638
0.9172
13,685
+0.04(+4.58%)
May 25, 2023
0.9100
0.9368
0.8646
0.8770
9,791
-0.02(-2.76%)
May 24, 2023
0.9110
0.9180
0.8800
0.9019
2,669
-0.01(-1.54%)
May 23, 2023
0.9030
0.9268
0.8800
0.9160
7,539
+0.02(+1.66%)
May 22, 2023
0.9200
0.9373
0.8500
0.9010
12,537
-0.03(-3.12%)
May 19, 2023
0.8999
0.9700
0.8510
0.9300
11,775
+0.05(+5.68%)
May 18, 2023
0.8900
0.9600
0.8800
0.8800
5,685
+0.02(+1.73%)
May 17, 2023
0.8900
0.9039
0.8500
0.8650
15,740
+0.01(+1.54%)
May 16, 2023
0.8500
0.9124
0.8498
0.8519
29,517
-0.01(-0.94%)
May 15, 2023
0.9535
0.9535
0.8600
0.8600
16,376
-0.08(-8.02%)
May 12, 2023
0.9337
0.9500
0.9200
0.9350
10,954
+0.00(+0.14%)
May 11, 2023
0.9902
1.030
0.8105
0.9337
78,017
-0.07(-6.58%)
May 10, 2023
0.9675
0.9995
0.9675
0.9995
3,303
+0.02(+1.89%)
May 09, 2023
0.9998
1.000
0.9600
0.9810
5,432
-0.02(-1.89%)
May 08, 2023
1.000
1.000
0.9616
0.9999
18,677
+0.01(+0.86%)
May 05, 2023
0.9701
1.000
0.9701
0.9914
10,414
+0.02(+2.21%)
May 04, 2023
0.9700
0.9900
0.9600
0.9700
7,323
+0.01(+1.04%)
May 03, 2023
1.000
1.000
0.9600
0.9600
11,037
-0.00(-0.01%)
May 02, 2023
0.9900
1.030
0.9532
0.9601
13,196
-0.08(-7.68%)
May 01, 2023
1.090
1.120
1.000
1.040
41,799
-0.09(-7.56%)
Apr 28, 2023
1.100
1.150
1.060
1.125
45,763
-0.03(-3.00%)
Apr 27, 2023
1.115
1.160
1.110
1.160
3,248
+0.02(+1.75%)
Apr 26, 2023
1.110
1.157
1.110
1.140
7,564
+0.03(+2.70%)
Apr 25, 2023
1.190
1.200
1.110
1.110
8,212
-0.09(-7.50%)
Apr 24, 2023
1.210
1.240
1.180
1.200
8,436
-0.03(-2.44%)
Apr 21, 2023
1.240
1.241
1.230
1.230
3,575
+0.00(+0.00%)
Apr 20, 2023
1.270
1.270
1.210
1.230
15,875
-0.05(-3.91%)
Apr 19, 2023
1.280
1.300
1.270
1.280
13,029
+0.00(+0.00%)
Apr 18, 2023
1.250
1.280
1.180
1.280
20,209
+0.03(+2.40%)
Apr 17, 2023
1.290
1.290
1.240
1.250
26,033
-0.01(-0.97%)
Apr 14, 2023
1.300
1.300
1.240
1.262
13,219
-0.02(-1.39%)
Apr 13, 2023
1.280
1.300
1.262
1.280
5,819
+0.03(+2.39%)
Apr 12, 2023
1.270
1.320
1.250
1.250
21,235
-0.02(-1.57%)
Apr 11, 2023
1.290
1.350
1.260
1.270
15,503
-0.02(-1.54%)
Apr 10, 2023
1.300
1.360
1.260
1.290
46,512
+0.03(+2.38%)
Apr 06, 2023
1.300
1.309
1.250
1.260
17,454
-0.08(-5.97%)
Apr 05, 2023
1.330
1.340
1.240
1.340
41,459
-0.03(-2.19%)
Apr 04, 2023
1.450
1.450
1.330
1.370
28,946
-0.06(-4.20%)
Apr 03, 2023
1.350
1.440
1.350
1.430
26,137
+0.04(+2.87%)
Mar 31, 2023
1.350
1.424
1.310
1.390
49,950
+0.00(+0.01%)
Mar 30, 2023
1.460
1.460
1.300
1.390
74,452
-0.09(-6.08%)
Mar 29, 2023
1.570
1.600
1.400
1.480
175,946
+0.03(+2.07%)
Mar 28, 2023
1.350
1.500
1.350
1.450
619,322
-1.53(-51.34%)
Mar 27, 2023
2.950
2.980
2.830
2.980
54,043
+0.08(+2.76%)
Mar 24, 2023
2.980
2.990
2.810
2.900
13,345
+0.15(+5.56%)
Mar 23, 2023
2.770
2.770
2.640
2.747
11,680
+0.02(+0.63%)
Mar 22, 2023
2.750
2.800
2.730
2.730
1,641
-0.01(-0.36%)
Mar 21, 2023
2.560
2.820
2.560
2.740
2,834
+0.05(+1.86%)
Mar 20, 2023
2.770
2.773
2.610
2.690
3,267
-0.11(-3.93%)
Mar 17, 2023
2.790
2.820
2.630
2.800
3,577
+0.04(+1.45%)
Mar 16, 2023
2.650
2.810
2.571
2.760
11,203
+0.13(+4.94%)
Mar 15, 2023
2.640
2.840
2.620
2.630
4,488
-0.01(-0.38%)
Mar 14, 2023
2.850
2.854
2.625
2.640
7,163
-0.03(-1.12%)
Mar 13, 2023
2.610
2.670
2.360
2.670
31,090
-0.06(-2.09%)
Mar 10, 2023
2.890
2.890
2.615
2.727
13,393
-0.29(-9.70%)
Mar 09, 2023
3.060
3.060
2.840
3.020
5,117
-0.02(-0.66%)
Mar 08, 2023
3.110
3.110
2.861
3.040
5,605
+0.06(+2.01%)
Mar 07, 2023
2.990
2.990
2.850
2.980
4,377
-0.03(-1.00%)
Mar 06, 2023
2.940
3.110
2.890
3.010
15,512
+0.18(+6.48%)
Mar 03, 2023
2.750
2.880
2.750
2.827
9,998
-0.04(-1.51%)
Mar 02, 2023
2.870
3.080
2.770
2.870
31,801
+0.08(+2.87%)
Mar 01, 2023
2.940
3.030
2.625
2.790
38,609
-0.34(-10.86%)
Feb 28, 2023
3.300
3.410
3.000
3.130
20,584
-0.09(-2.82%)
Feb 27, 2023
3.160
3.380
3.070
3.221
18,773
-0.09(-2.70%)
Feb 24, 2023
3.260
3.390
3.140
3.310
3,883
+0.02(+0.66%)
Feb 23, 2023
3.380
3.380
3.210
3.288
20,432
-0.01(-0.36%)
Feb 22, 2023
3.250
3.514
3.208
3.300
8,588
-0.05(-1.49%)
Feb 21, 2023
3.580
3.610
3.310
3.350
21,235
-0.18(-5.10%)
Feb 17, 2023
3.550
3.680
3.320
3.530
12,008
-0.05(-1.40%)
Feb 16, 2023
3.750
3.820
3.517
3.580
11,906
-0.12(-3.24%)
Feb 15, 2023
3.470
3.740
3.250
3.700
48,808
+0.02(+0.54%)
Feb 14, 2023
3.520
3.690
3.160
3.680
98,042
+0.02(+0.55%)
Feb 13, 2023
3.640
3.720
3.560
3.660
21,919
-0.03(-0.81%)
Feb 10, 2023
3.780
3.780
3.560
3.690
9,672
-0.04(-1.05%)
Feb 09, 2023
3.660
3.750
3.650
3.729
10,517
+0.03(+0.93%)
Feb 08, 2023
3.690
3.760
3.610
3.695
13,869
+0.05(+1.51%)
Feb 07, 2023
3.730
3.770
3.600
3.640
24,439
+0.00(+0.00%)
Feb 06, 2023
3.500
3.660
3.450
3.640
68,977
+0.20(+5.81%)
Feb 03, 2023
3.420
3.530
3.340
3.440
22,195
+0.07(+2.08%)
Feb 02, 2023
3.360
3.380
3.280
3.370
16,451
+0.21(+6.65%)
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.