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
Cns Pharmaceuticals Inc
(NQ:
CNSP
)
0.2162
-0.0014 (-0.64%)
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
0.2385
0.2575
0.2290
0.2480
929,496
+0.01(+3.33%)
Jan 30, 2024
0.2700
0.2700
0.2290
0.2400
3,709,844
-0.09(-27.67%)
Jan 29, 2024
0.4200
0.4175
0.3013
0.3318
1,250,470
-0.09(-20.94%)
Jan 26, 2024
0.4702
0.4702
0.3710
0.4197
899,379
-0.05(-10.74%)
Jan 25, 2024
0.5500
0.5618
0.4652
0.4702
342,672
-0.09(-16.38%)
Jan 24, 2024
0.5620
0.5800
0.5110
0.5623
126,464
+0.00(+0.05%)
Jan 23, 2024
0.6161
0.6161
0.5505
0.5620
151,983
-0.07(-11.52%)
Jan 22, 2024
0.6500
0.6900
0.5702
0.6352
438,067
-0.14(-18.55%)
Jan 19, 2024
0.7600
0.8142
0.6833
0.7799
255,588
+0.09(+12.46%)
Jan 18, 2024
0.7100
0.7100
0.6315
0.6935
241,013
-0.01(-1.84%)
Jan 17, 2024
0.7623
0.8200
0.7000
0.7065
187,468
-0.01(-1.93%)
Jan 16, 2024
0.9200
0.9350
0.7071
0.7204
370,540
-0.21(-22.95%)
Jan 12, 2024
1.010
1.030
0.9000
0.9350
132,003
-0.07(-7.43%)
Jan 11, 2024
1.060
1.080
0.9702
1.010
95,590
-0.06(-5.61%)
Jan 10, 2024
1.130
1.145
1.060
1.070
27,795
-0.08(-6.96%)
Jan 09, 2024
1.170
1.190
1.120
1.150
30,234
-0.07(-5.74%)
Jan 08, 2024
1.190
1.220
1.090
1.220
20,463
+0.03(+2.52%)
Jan 05, 2024
1.210
1.210
1.150
1.190
9,341
+0.04(+3.48%)
Jan 04, 2024
1.150
1.180
1.100
1.150
23,028
+0.00(+0.00%)
Jan 03, 2024
1.190
1.220
1.100
1.150
28,599
-0.04(-3.36%)
Jan 02, 2024
1.300
1.300
1.180
1.190
54,154
-0.08(-6.30%)
Dec 29, 2023
1.240
1.310
1.220
1.270
33,695
+0.01(+0.79%)
Dec 28, 2023
1.250
1.300
1.240
1.260
22,743
-0.02(-1.56%)
Dec 27, 2023
1.260
1.360
1.200
1.280
106,536
+0.00(+0.00%)
Dec 26, 2023
1.150
1.400
1.150
1.280
147,710
+0.07(+5.79%)
Dec 22, 2023
1.200
1.253
1.150
1.210
86,113
+0.04(+3.42%)
Dec 21, 2023
1.060
1.300
0.9930
1.170
381,590
+0.18(+18.18%)
Dec 20, 2023
1.250
1.350
0.9900
0.9900
397,552
-0.30(-23.26%)
Dec 19, 2023
1.400
1.420
1.100
1.290
313,397
-0.04(-3.01%)
Dec 18, 2023
1.760
1.792
1.150
1.330
570,858
-0.40(-23.12%)
Dec 15, 2023
1.860
2.010
1.730
1.730
138,193
-0.03(-1.70%)
Dec 14, 2023
1.820
1.885
1.740
1.760
57,243
+0.03(+1.73%)
Dec 13, 2023
1.820
1.899
1.650
1.730
123,016
-0.10(-5.46%)
Dec 12, 2023
1.910
1.960
1.790
1.830
52,602
-0.07(-3.68%)
Dec 11, 2023
2.000
2.035
1.820
1.900
59,969
-0.17(-8.21%)
Dec 08, 2023
2.080
2.100
1.920
2.070
45,832
-0.03(-1.43%)
Dec 07, 2023
2.160
2.250
2.000
2.100
37,471
+0.00(+0.00%)
Dec 06, 2023
2.120
2.290
2.060
2.100
46,287
-0.02(-0.94%)
Dec 05, 2023
2.240
2.240
2.120
2.120
60,744
-0.06(-2.75%)
Dec 04, 2023
2.200
2.210
2.087
2.180
24,061
+0.00(+0.00%)
Dec 01, 2023
2.080
2.200
2.060
2.180
30,128
+0.10(+4.81%)
Nov 30, 2023
2.020
2.170
2.020
2.080
19,713
+0.02(+0.97%)
Nov 29, 2023
2.150
2.180
2.020
2.060
66,513
-0.04(-1.90%)
Nov 28, 2023
2.250
2.320
1.905
2.100
72,216
-0.19(-8.30%)
Nov 27, 2023
2.260
2.380
2.250
2.290
34,910
-0.09(-3.78%)
Nov 24, 2023
2.200
2.420
2.200
2.380
48,700
+0.13(+5.78%)
Nov 22, 2023
2.160
2.700
2.150
2.250
228,047
+0.16(+7.66%)
Nov 21, 2023
2.470
2.470
1.960
2.090
136,461
-0.37(-15.04%)
Nov 20, 2023
2.590
2.750
2.330
2.460
125,151
-0.21(-7.87%)
Nov 17, 2023
2.110
2.680
2.100
2.670
180,671
+0.57(+27.14%)
Nov 16, 2023
1.880
2.250
1.880
2.100
170,907
+0.18(+9.38%)
Nov 15, 2023
1.740
1.990
1.680
1.920
62,925
+0.25(+14.97%)
Nov 14, 2023
1.580
1.750
1.570
1.670
48,616
+0.01(+0.60%)
Nov 13, 2023
1.530
1.670
1.506
1.660
39,015
+0.21(+14.48%)
Nov 10, 2023
1.450
1.470
1.400
1.450
33,890
-0.01(-0.68%)
Nov 09, 2023
1.660
1.676
1.400
1.460
38,541
-0.16(-9.88%)
Nov 08, 2023
1.710
1.740
1.570
1.620
49,472
-0.06(-3.57%)
Nov 07, 2023
1.900
1.960
1.580
1.680
84,275
-0.24(-12.50%)
Nov 06, 2023
2.000
2.010
1.920
1.920
44,277
-0.08(-4.00%)
Nov 03, 2023
1.970
2.080
1.950
2.000
55,322
+0.05(+2.56%)
Nov 02, 2023
2.100
2.128
1.910
1.950
50,674
-0.04(-2.01%)
Nov 01, 2023
2.080
2.080
1.990
1.990
40,546
-0.08(-3.86%)
Oct 31, 2023
2.000
2.200
1.978
2.070
50,809
+0.06(+2.99%)
Oct 30, 2023
1.890
2.080
1.887
2.010
42,493
+0.12(+6.35%)
Oct 27, 2023
2.030
2.370
1.870
1.890
119,168
-0.09(-4.55%)
Oct 26, 2023
2.420
2.450
1.880
1.980
215,375
-0.50(-20.16%)
Oct 25, 2023
2.310
2.740
2.310
2.480
227,541
+0.08(+3.33%)
Oct 24, 2023
2.190
2.410
2.050
2.400
148,183
+0.30(+14.29%)
Oct 23, 2023
2.160
2.190
2.000
2.100
74,193
+0.08(+3.96%)
Oct 20, 2023
2.040
2.220
1.922
2.020
207,971
+0.04(+2.02%)
Oct 19, 2023
2.020
2.030
1.690
1.980
126,955
+0.20(+11.24%)
Oct 18, 2023
1.700
2.040
1.510
1.780
205,639
+0.18(+11.25%)
Oct 17, 2023
1.460
1.750
1.450
1.600
146,023
-0.02(-1.23%)
Oct 16, 2023
1.410
1.709
1.342
1.620
393,178
+0.27(+20.00%)
Oct 13, 2023
1.100
1.470
1.100
1.350
104,698
+0.20(+17.39%)
Oct 12, 2023
1.140
1.229
1.114
1.150
36,040
-0.03(-2.54%)
Oct 11, 2023
1.040
1.230
1.040
1.180
23,529
+0.11(+10.28%)
Oct 10, 2023
1.090
1.090
1.050
1.070
13,747
+0.04(+3.86%)
Oct 09, 2023
1.050
1.145
1.030
1.030
17,171
-0.02(-1.89%)
Oct 06, 2023
1.090
1.130
1.050
1.050
22,382
-0.04(-3.67%)
Oct 05, 2023
1.090
1.159
1.090
1.090
18,073
+0.01(+0.93%)
Oct 04, 2023
1.100
1.227
1.080
1.080
11,994
-0.06(-5.26%)
Oct 03, 2023
1.110
1.250
1.090
1.140
52,873
+0.00(+0.00%)
Oct 02, 2023
1.120
1.150
1.102
1.140
14,248
+0.00(+0.00%)
Sep 29, 2023
1.100
1.200
1.080
1.140
40,071
+0.04(+3.64%)
Sep 28, 2023
1.070
1.110
1.020
1.100
65,813
+0.08(+7.84%)
Sep 27, 2023
1.090
1.130
1.020
1.020
62,919
-0.07(-6.42%)
Sep 26, 2023
1.130
1.180
1.070
1.090
35,662
-0.04(-3.54%)
Sep 25, 2023
1.280
1.140
1.120
1.130
32,444
-0.04(-3.42%)
Sep 22, 2023
1.200
1.280
1.170
1.170
32,187
-0.05(-4.10%)
Sep 21, 2023
1.260
1.260
1.210
1.220
34,312
-0.05(-3.94%)
Sep 20, 2023
1.292
1.375
1.260
1.270
11,976
-0.02(-1.55%)
Sep 19, 2023
1.390
1.440
1.260
1.290
29,824
-0.13(-9.15%)
Sep 18, 2023
1.420
1.470
1.350
1.420
36,805
-0.08(-5.33%)
Sep 15, 2023
1.400
1.525
1.400
1.500
28,877
+0.05(+3.45%)
Sep 14, 2023
1.490
1.490
1.442
1.450
16,705
-0.06(-3.97%)
Sep 13, 2023
1.550
1.553
1.500
1.510
16,774
+0.04(+2.72%)
Sep 12, 2023
1.530
1.531
1.456
1.470
11,756
+0.02(+1.38%)
Sep 11, 2023
1.460
1.520
1.430
1.450
35,771
-0.03(-2.03%)
Sep 08, 2023
1.580
1.580
1.440
1.480
28,796
-0.06(-3.90%)
Sep 07, 2023
1.530
1.590
1.440
1.540
55,241
-0.02(-1.28%)
Sep 06, 2023
1.530
1.570
1.500
1.560
53,193
-0.02(-1.27%)
Sep 05, 2023
1.660
1.720
1.520
1.580
110,520
-0.11(-6.51%)
Sep 01, 2023
1.740
1.778
1.680
1.690
27,434
-0.02(-1.17%)
Aug 31, 2023
1.680
1.794
1.680
1.710
23,962
+0.00(+0.00%)
Aug 30, 2023
1.720
1.800
1.694
1.710
35,440
-0.04(-2.29%)
Aug 29, 2023
1.850
1.940
1.690
1.750
56,611
-0.10(-5.41%)
Aug 28, 2023
1.950
2.030
1.800
1.850
121,524
-0.05(-2.63%)
Aug 25, 2023
1.750
1.979
1.710
1.900
116,940
+0.15(+8.57%)
Aug 24, 2023
1.680
1.810
1.680
1.750
69,177
+0.04(+2.34%)
Aug 23, 2023
1.670
1.790
1.620
1.710
334,993
-0.03(-1.72%)
Aug 22, 2023
1.220
1.840
1.215
1.740
3,543,872
+0.52(+42.62%)
Aug 21, 2023
1.810
1.850
1.200
1.220
509,715
-0.59(-32.60%)
Aug 18, 2023
1.820
1.890
1.810
1.810
25,022
-0.07(-3.72%)
Aug 17, 2023
1.900
1.900
1.810
1.880
35,120
+0.06(+3.30%)
Aug 16, 2023
1.710
1.850
1.710
1.820
55,104
+0.11(+6.43%)
Aug 15, 2023
1.750
1.800
1.650
1.710
78,440
-0.06(-3.39%)
Aug 14, 2023
1.980
2.030
1.750
1.770
256,564
-0.26(-12.81%)
Aug 11, 2023
2.000
2.090
1.970
2.030
55,026
+0.01(+0.50%)
Aug 10, 2023
2.110
2.190
2.010
2.020
138,235
-0.12(-5.61%)
Aug 09, 2023
2.210
2.210
2.120
2.140
40,557
+0.02(+0.94%)
Aug 08, 2023
2.150
2.273
2.120
2.120
101,507
-0.04(-1.85%)
Aug 07, 2023
2.210
2.307
2.120
2.160
151,144
-0.11(-4.85%)
Aug 04, 2023
2.150
2.270
2.130
2.270
189,387
+0.08(+3.65%)
Aug 03, 2023
2.160
2.230
2.120
2.190
116,206
+0.01(+0.46%)
Aug 02, 2023
2.110
2.200
2.114
2.180
52,147
+0.04(+1.87%)
Aug 01, 2023
2.250
2.299
2.102
2.140
97,869
-0.12(-5.31%)
Jul 31, 2023
2.120
2.340
2.120
2.260
179,636
+0.11(+5.36%)
Jul 28, 2023
2.040
2.160
2.000
2.145
91,626
+0.08(+4.13%)
Jul 27, 2023
2.110
2.120
2.020
2.060
50,991
+0.00(+0.00%)
Jul 26, 2023
2.040
2.090
2.030
2.060
28,469
+0.00(+0.00%)
Jul 25, 2023
2.130
2.205
1.990
2.060
119,129
-0.09(-4.19%)
Jul 24, 2023
2.200
2.210
2.120
2.150
35,008
-0.01(-0.46%)
Jul 21, 2023
2.130
2.230
2.080
2.160
63,107
+0.02(+0.93%)
Jul 20, 2023
2.190
2.210
2.100
2.140
52,241
-0.03(-1.38%)
Jul 19, 2023
2.110
2.196
2.100
2.170
81,349
+0.07(+3.33%)
Jul 18, 2023
2.130
2.130
2.020
2.100
99,190
-0.04(-1.87%)
Jul 17, 2023
2.150
2.254
2.056
2.140
111,149
+0.00(+0.00%)
Jul 14, 2023
2.230
2.350
2.120
2.140
142,407
-0.11(-4.89%)
Jul 13, 2023
2.240
2.520
2.210
2.250
118,551
-0.06(-2.60%)
Jul 12, 2023
2.310
2.480
2.210
2.310
174,987
-0.01(-0.43%)
Jul 11, 2023
2.440
2.660
2.200
2.320
314,200
-0.11(-4.53%)
Jul 10, 2023
2.150
2.520
2.120
2.430
273,337
+0.21(+9.46%)
Jul 07, 2023
2.170
2.280
2.130
2.220
212,957
+0.03(+1.37%)
Jul 06, 2023
2.230
2.230
2.070
2.190
135,213
-0.05(-2.23%)
Jul 05, 2023
2.170
2.270
2.080
2.240
97,985
+0.01(+0.45%)
Jul 03, 2023
2.220
2.280
2.160
2.230
57,792
+0.00(+0.00%)
Jun 30, 2023
2.200
2.230
2.140
2.230
140,104
+0.07(+3.24%)
Jun 29, 2023
2.050
2.240
1.990
2.160
145,686
+0.15(+7.46%)
Jun 28, 2023
2.090
2.140
1.956
2.010
164,247
-0.02(-0.99%)
Jun 27, 2023
2.110
2.240
2.030
2.030
167,638
-0.10(-4.69%)
Jun 26, 2023
2.310
2.350
2.120
2.130
115,219
-0.22(-9.36%)
Jun 23, 2023
2.300
2.380
2.263
2.350
114,666
-0.06(-2.49%)
Jun 22, 2023
2.260
2.410
2.180
2.410
182,475
+0.14(+6.17%)
Jun 21, 2023
2.230
2.270
2.180
2.270
79,872
-0.04(-1.73%)
Jun 20, 2023
2.190
2.310
2.140
2.310
134,111
+0.15(+6.94%)
Jun 16, 2023
2.220
2.270
2.110
2.160
326,977
+0.02(+0.80%)
Jun 15, 2023
2.160
2.190
1.990
2.143
318,806
-0.04(-1.71%)
Jun 14, 2023
2.040
2.480
1.950
2.180
463,883
+0.18(+9.00%)
Jun 13, 2023
2.100
2.100
1.920
2.000
176,445
-0.03(-1.48%)
Jun 12, 2023
2.160
2.176
2.010
2.030
115,674
-0.11(-5.14%)
Jun 09, 2023
2.310
2.360
2.010
2.140
391,920
-0.17(-7.36%)
Jun 08, 2023
2.720
2.720
2.280
2.310
490,331
-0.37(-13.81%)
Jun 07, 2023
2.620
2.788
2.280
2.680
434,341
+0.05(+1.90%)
Jun 06, 2023
2.370
2.910
2.320
2.630
823,659
+0.26(+10.97%)
Jun 05, 2023
2.210
2.390
2.060
2.370
536,433
+0.06(+2.60%)
Jun 02, 2023
1.860
2.980
1.854
2.310
9,485,403
+0.50(+27.62%)
Jun 01, 2023
1.850
1.900
1.800
1.810
234,737
-0.03(-1.63%)
May 31, 2023
1.820
1.880
1.700
1.840
213,620
+0.09(+5.14%)
May 30, 2023
1.840
1.849
1.620
1.750
201,763
-0.09(-4.90%)
May 26, 2023
1.890
1.974
1.830
1.840
171,662
-0.15(-7.53%)
May 25, 2023
1.900
2.030
1.800
1.990
241,770
+0.00(+0.00%)
May 24, 2023
1.810
2.040
1.800
1.990
272,817
+0.10(+5.29%)
May 23, 2023
1.700
1.930
1.671
1.890
454,169
+0.12(+6.78%)
May 22, 2023
1.870
2.180
1.620
1.770
5,466,483
+0.18(+11.32%)
May 19, 2023
1.350
1.610
1.300
1.590
1,693,423
+0.24(+17.78%)
May 18, 2023
1.340
1.640
1.260
1.350
2,198,570
+0.07(+5.47%)
May 17, 2023
1.220
1.280
1.210
1.280
45,256
+0.04(+3.23%)
May 16, 2023
1.350
1.400
1.210
1.240
222,235
-0.15(-10.79%)
May 15, 2023
1.360
1.450
1.300
1.390
233,279
+0.01(+0.72%)
May 12, 2023
1.430
1.470
1.320
1.380
130,943
-0.06(-4.17%)
May 11, 2023
1.570
1.590
1.410
1.440
252,007
-0.15(-9.43%)
May 10, 2023
1.610
1.650
1.562
1.590
63,437
-0.07(-4.22%)
May 09, 2023
1.520
1.670
1.520
1.660
182,869
+0.09(+5.73%)
May 08, 2023
1.580
1.613
1.530
1.570
151,018
-0.10(-5.99%)
May 05, 2023
1.560
1.680
1.490
1.670
392,818
+0.04(+2.45%)
May 04, 2023
1.780
1.800
1.570
1.630
492,779
-0.29(-15.10%)
May 03, 2023
1.850
2.250
1.650
1.920
9,056,314
+0.40(+26.32%)
May 02, 2023
1.540
1.590
1.430
1.520
272,726
-0.09(-5.59%)
May 01, 2023
1.590
1.690
1.520
1.610
345,720
+0.10(+6.62%)
Apr 28, 2023
1.650
1.730
1.510
1.510
447,673
-0.21(-12.21%)
Apr 27, 2023
1.670
1.960
1.652
1.720
665,601
+0.02(+1.18%)
Apr 26, 2023
1.780
1.780
1.500
1.700
739,631
-0.08(-4.49%)
Apr 25, 2023
1.770
2.029
1.740
1.780
971,361
-0.07(-3.78%)
Apr 24, 2023
1.790
2.100
1.710
1.850
1,485,147
-0.04(-2.12%)
Apr 21, 2023
2.530
2.570
1.760
1.890
3,581,708
-0.73(-27.86%)
Apr 20, 2023
2.140
3.350
2.140
2.620
71,340,952
+0.85(+48.02%)
Apr 19, 2023
1.750
2.620
1.676
1.770
5,806,923
-0.27(-13.24%)
Apr 18, 2023
2.120
2.450
1.900
2.040
3,660,571
-0.71(-25.82%)
Apr 17, 2023
3.620
4.400
2.600
2.750
41,830,752
+0.40(+17.02%)
Apr 14, 2023
0.7000
3.430
0.6700
2.350
50,108,408
+1.67(+243.07%)
Apr 13, 2023
0.7200
0.7200
0.6701
0.6850
149,222
+0.00(+0.59%)
Apr 12, 2023
0.7000
0.7200
0.6601
0.6810
300,477
-0.02(-2.74%)
Apr 11, 2023
0.7399
0.7699
0.6801
0.7002
436,608
-0.05(-6.54%)
Apr 10, 2023
0.7142
0.7725
0.6105
0.7492
927,026
-0.00(-0.12%)
Apr 06, 2023
1.330
1.410
0.7011
0.7501
12,721,849
-0.12(-13.38%)
Apr 05, 2023
0.9187
0.9187
0.8500
0.8660
25,056
-0.05(-5.87%)
Apr 04, 2023
0.9300
0.9799
0.8999
0.9200
70,520
-0.06(-6.12%)
Apr 03, 2023
0.9400
1.010
0.9100
0.9800
72,733
-0.02(-2.00%)
Mar 31, 2023
0.9800
1.050
0.9300
1.000
61,039
+0.02(+2.04%)
Mar 30, 2023
1.000
1.040
0.9800
0.9800
119,799
-0.02(-1.63%)
Mar 29, 2023
1.050
1.060
0.9500
0.9962
74,174
+0.01(+0.63%)
Mar 28, 2023
1.050
1.060
0.9716
0.9900
74,731
-0.10(-9.17%)
Mar 27, 2023
1.180
1.180
1.000
1.090
32,988
-0.05(-4.39%)
Mar 24, 2023
1.050
1.160
1.050
1.140
26,604
+0.09(+8.57%)
Mar 23, 2023
1.110
1.143
1.033
1.050
22,210
-0.06(-5.41%)
Mar 22, 2023
1.110
1.160
1.070
1.110
17,297
+0.01(+0.91%)
Mar 21, 2023
1.180
1.180
1.080
1.100
20,836
+0.01(+0.92%)
Mar 20, 2023
1.120
1.130
0.9903
1.090
42,395
-0.03(-2.68%)
Mar 17, 2023
1.180
1.220
1.050
1.120
48,914
-0.06(-5.08%)
Mar 16, 2023
1.235
1.294
1.150
1.180
53,849
-0.06(-4.84%)
Mar 15, 2023
1.300
1.300
1.180
1.240
39,422
-0.02(-1.59%)
Mar 14, 2023
1.360
1.390
1.210
1.260
42,592
-0.07(-5.26%)
Mar 13, 2023
1.270
1.390
1.250
1.330
27,685
+0.08(+6.40%)
Mar 10, 2023
1.430
1.430
1.120
1.250
83,050
-0.10(-7.41%)
Mar 09, 2023
1.430
1.492
1.280
1.350
42,076
-0.12(-8.16%)
Mar 08, 2023
1.620
1.670
1.340
1.470
162,648
-0.15(-9.26%)
Mar 07, 2023
1.650
1.700
1.540
1.620
24,344
-0.07(-4.14%)
Mar 06, 2023
1.650
1.730
1.600
1.690
23,135
-0.03(-1.74%)
Mar 03, 2023
1.690
1.780
1.600
1.720
30,802
+0.06(+3.61%)
Mar 02, 2023
1.650
1.805
1.625
1.660
28,642
-0.11(-6.21%)
Mar 01, 2023
1.850
1.912
1.672
1.770
64,355
-0.08(-4.32%)
Feb 28, 2023
1.640
2.190
1.610
1.850
338,391
+0.25(+15.62%)
Feb 27, 2023
1.690
1.890
1.560
1.600
44,932
-0.05(-3.03%)
Feb 24, 2023
1.592
1.697
1.550
1.650
36,408
+0.06(+3.77%)
Feb 23, 2023
1.640
1.720
1.550
1.590
23,757
-0.04(-2.57%)
Feb 22, 2023
1.670
1.750
1.560
1.632
29,969
-0.04(-2.28%)
Feb 21, 2023
1.670
1.870
1.588
1.670
57,246
+0.00(+0.00%)
Feb 17, 2023
1.740
1.770
1.580
1.670
36,046
-0.07(-4.02%)
Feb 16, 2023
1.810
1.862
1.650
1.740
28,017
+0.02(+1.16%)
Feb 15, 2023
1.800
1.861
1.600
1.720
57,061
-0.08(-4.44%)
Feb 14, 2023
2.030
2.030
1.790
1.800
34,977
-0.21(-10.33%)
Feb 13, 2023
1.950
2.010
1.920
2.007
7,239
+0.10(+5.10%)
Feb 10, 2023
2.010
2.110
1.910
1.910
44,370
-0.11(-5.45%)
Feb 09, 2023
2.100
2.180
1.930
2.020
53,987
-0.06(-2.88%)
Feb 08, 2023
2.260
2.339
2.080
2.080
27,868
-0.08(-3.70%)
Feb 07, 2023
2.310
2.430
2.120
2.160
76,470
-0.19(-7.89%)
Feb 06, 2023
2.520
2.540
2.270
2.345
46,340
-0.10(-4.29%)
Feb 03, 2023
2.300
2.571
2.240
2.450
89,624
+0.21(+9.37%)
Feb 02, 2023
2.300
2.330
2.180
2.240
37,925
-0.03(-1.32%)
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.