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
Inozyme Pharma Inc
(NQ:
INZY
)
4.770
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
5.540
5.830
5.410
5.500
518,785
-0.04(-0.72%)
Jan 30, 2024
5.380
5.670
5.170
5.540
729,331
+0.09(+1.65%)
Jan 29, 2024
4.720
5.470
4.710
5.450
698,850
+0.74(+15.71%)
Jan 26, 2024
4.690
4.750
4.586
4.710
239,787
+0.06(+1.29%)
Jan 25, 2024
4.570
4.660
4.505
4.650
329,627
+0.16(+3.56%)
Jan 24, 2024
4.640
4.665
4.490
4.490
321,154
-0.08(-1.75%)
Jan 23, 2024
4.550
4.590
4.450
4.570
281,802
+0.08(+1.78%)
Jan 22, 2024
4.350
4.500
4.290
4.490
278,466
+0.18(+4.18%)
Jan 19, 2024
4.230
4.310
4.115
4.310
363,922
+0.10(+2.38%)
Jan 18, 2024
4.330
4.340
4.100
4.210
334,082
-0.04(-0.94%)
Jan 17, 2024
4.040
4.260
4.030
4.250
408,472
+0.11(+2.66%)
Jan 16, 2024
4.140
4.180
4.030
4.140
366,077
-0.07(-1.66%)
Jan 12, 2024
4.430
4.555
4.200
4.210
267,699
-0.17(-3.88%)
Jan 11, 2024
4.430
4.495
4.280
4.380
472,791
-0.12(-2.67%)
Jan 10, 2024
4.650
4.770
4.475
4.500
443,096
-0.17(-3.64%)
Jan 09, 2024
4.550
4.773
4.480
4.670
456,218
+0.04(+0.86%)
Jan 08, 2024
4.180
4.640
4.180
4.630
484,683
+0.38(+8.94%)
Jan 05, 2024
4.210
4.270
4.090
4.250
331,985
-0.04(-0.93%)
Jan 04, 2024
4.190
4.309
4.030
4.290
379,667
+0.12(+2.88%)
Jan 03, 2024
4.300
4.335
4.130
4.170
373,875
-0.16(-3.70%)
Jan 02, 2024
4.230
4.500
4.230
4.330
500,541
+0.07(+1.64%)
Dec 29, 2023
4.480
4.480
4.200
4.260
609,386
-0.19(-4.27%)
Dec 28, 2023
4.500
4.630
4.400
4.450
648,610
-0.05(-1.11%)
Dec 27, 2023
4.490
4.560
4.405
4.500
245,926
+0.05(+1.12%)
Dec 26, 2023
4.460
4.630
4.350
4.450
367,498
+0.03(+0.68%)
Dec 22, 2023
4.120
4.589
4.100
4.420
857,046
+0.35(+8.60%)
Dec 21, 2023
3.990
4.130
3.930
4.070
237,052
+0.15(+3.83%)
Dec 20, 2023
4.150
4.210
3.900
3.920
489,585
-0.28(-6.67%)
Dec 19, 2023
4.210
4.375
4.180
4.200
711,445
+0.06(+1.45%)
Dec 18, 2023
4.000
4.200
3.860
4.140
792,355
+0.12(+2.99%)
Dec 15, 2023
4.080
4.250
3.970
4.020
1,972,166
-0.01(-0.25%)
Dec 14, 2023
4.070
4.238
3.940
4.030
399,196
+0.01(+0.25%)
Dec 13, 2023
3.670
4.040
3.590
4.020
406,756
+0.34(+9.24%)
Dec 12, 2023
3.610
3.695
3.550
3.680
291,960
+0.07(+1.94%)
Dec 11, 2023
3.780
3.810
3.480
3.610
340,949
-0.20(-5.12%)
Dec 08, 2023
3.900
3.990
3.800
3.805
278,900
-0.12(-3.18%)
Dec 07, 2023
3.900
3.990
3.895
3.930
220,270
+0.04(+1.03%)
Dec 06, 2023
3.990
4.065
3.835
3.890
235,245
+0.03(+0.78%)
Dec 05, 2023
3.900
3.999
3.850
3.860
176,350
-0.07(-1.78%)
Dec 04, 2023
3.870
4.120
3.820
3.930
226,613
+0.08(+2.08%)
Dec 01, 2023
3.880
3.895
3.640
3.850
321,755
+0.00(+0.00%)
Nov 30, 2023
3.740
4.090
3.740
3.850
411,450
+0.16(+4.34%)
Nov 29, 2023
3.730
3.920
3.680
3.690
264,116
+0.02(+0.54%)
Nov 28, 2023
3.750
3.820
3.610
3.670
173,336
-0.05(-1.34%)
Nov 27, 2023
3.880
3.960
3.700
3.720
301,251
-0.21(-5.34%)
Nov 24, 2023
3.710
4.010
3.670
3.930
167,034
+0.23(+6.22%)
Nov 22, 2023
3.840
3.950
3.635
3.700
264,082
-0.13(-3.39%)
Nov 21, 2023
3.840
4.010
3.760
3.830
424,766
-0.07(-1.79%)
Nov 20, 2023
3.260
3.950
3.260
3.900
878,680
+0.64(+19.63%)
Nov 17, 2023
3.260
3.390
3.230
3.260
219,313
+0.04(+1.24%)
Nov 16, 2023
3.200
3.265
3.110
3.220
268,985
+0.02(+0.63%)
Nov 15, 2023
3.130
3.415
3.130
3.200
234,856
+0.04(+1.27%)
Nov 14, 2023
2.970
3.160
2.970
3.160
521,872
+0.30(+10.49%)
Nov 13, 2023
2.880
2.890
2.710
2.860
244,407
-0.04(-1.38%)
Nov 10, 2023
2.960
2.970
2.800
2.900
297,419
-0.02(-0.68%)
Nov 09, 2023
3.150
3.150
2.880
2.920
311,680
-0.18(-5.81%)
Nov 08, 2023
3.180
3.370
3.090
3.100
241,366
-0.10(-3.13%)
Nov 07, 2023
3.010
3.255
2.950
3.200
384,460
+0.21(+7.02%)
Nov 06, 2023
3.170
3.220
2.970
2.990
582,624
-0.19(-5.97%)
Nov 03, 2023
2.970
3.210
2.970
3.180
411,510
+0.23(+7.80%)
Nov 02, 2023
2.960
3.120
2.870
2.950
334,881
+0.06(+2.08%)
Nov 01, 2023
3.050
3.050
2.860
2.890
334,906
-0.08(-2.69%)
Oct 31, 2023
2.920
3.041
2.890
2.970
224,255
+0.04(+1.37%)
Oct 30, 2023
2.720
2.990
2.700
2.930
929,735
+0.22(+8.12%)
Oct 27, 2023
2.800
2.830
2.689
2.710
335,288
-0.11(-3.90%)
Oct 26, 2023
2.900
2.980
2.800
2.820
344,883
-0.07(-2.42%)
Oct 25, 2023
2.990
2.990
2.860
2.890
243,465
-0.06(-2.03%)
Oct 24, 2023
2.940
3.100
2.930
2.950
302,131
+0.01(+0.34%)
Oct 23, 2023
2.880
3.040
2.761
2.940
510,796
+0.06(+2.08%)
Oct 20, 2023
3.060
3.060
2.855
2.880
436,369
-0.14(-4.64%)
Oct 19, 2023
3.080
3.120
2.995
3.020
398,997
-0.05(-1.63%)
Oct 18, 2023
3.340
3.340
3.060
3.070
322,328
-0.26(-7.81%)
Oct 17, 2023
3.310
3.410
3.300
3.330
290,228
-0.02(-0.60%)
Oct 16, 2023
3.480
3.420
3.230
3.350
338,206
-0.04(-1.33%)
Oct 13, 2023
3.370
3.435
3.320
3.395
226,806
+0.06(+1.65%)
Oct 12, 2023
3.620
3.620
3.260
3.340
479,997
-0.30(-8.24%)
Oct 11, 2023
3.890
3.965
3.600
3.640
313,013
-0.25(-6.43%)
Oct 10, 2023
3.700
3.925
3.700
3.890
302,240
+0.16(+4.29%)
Oct 09, 2023
3.820
3.840
3.605
3.730
295,227
-0.13(-3.37%)
Oct 06, 2023
3.720
3.870
3.672
3.860
325,715
+0.12(+3.21%)
Oct 05, 2023
3.720
3.800
3.620
3.740
313,592
+0.10(+2.61%)
Oct 04, 2023
3.650
3.680
3.530
3.645
363,552
+0.02(+0.41%)
Oct 03, 2023
3.890
3.890
3.580
3.630
674,598
-0.29(-7.40%)
Oct 02, 2023
4.150
4.260
3.835
3.920
811,323
-0.28(-6.67%)
Sep 29, 2023
4.250
4.250
4.070
4.200
601,199
-0.02(-0.59%)
Sep 28, 2023
4.500
4.600
4.130
4.225
784,535
-0.29(-6.53%)
Sep 27, 2023
4.730
4.960
4.430
4.520
637,511
+0.03(+0.67%)
Sep 26, 2023
4.130
4.840
3.940
4.490
1,572,553
+0.18(+4.18%)
Sep 25, 2023
4.500
4.409
4.270
4.310
492,025
-0.29(-6.30%)
Sep 22, 2023
4.630
4.675
4.421
4.600
541,826
-0.01(-0.22%)
Sep 21, 2023
4.820
4.860
4.570
4.610
608,942
-0.29(-5.92%)
Sep 20, 2023
4.580
5.110
4.490
4.900
2,549,542
+0.55(+12.64%)
Sep 19, 2023
4.090
4.360
4.050
4.350
630,149
+0.26(+6.36%)
Sep 18, 2023
4.260
4.280
4.050
4.090
713,199
-0.21(-4.88%)
Sep 15, 2023
4.400
4.420
4.240
4.300
1,695,385
-0.08(-1.83%)
Sep 14, 2023
4.380
4.510
4.240
4.380
710,753
+0.10(+2.34%)
Sep 13, 2023
4.680
4.720
4.272
4.280
1,024,490
-0.42(-8.94%)
Sep 12, 2023
4.730
4.930
4.640
4.700
636,339
-0.07(-1.47%)
Sep 11, 2023
4.840
4.960
4.700
4.770
594,550
-0.05(-1.04%)
Sep 08, 2023
4.890
5.025
4.760
4.820
947,309
-0.08(-1.63%)
Sep 07, 2023
4.850
4.960
4.825
4.900
559,110
+0.05(+1.03%)
Sep 06, 2023
4.780
4.890
4.200
4.850
1,550,066
+0.03(+0.62%)
Sep 05, 2023
4.850
4.850
4.735
4.820
502,904
-0.01(-0.21%)
Sep 01, 2023
4.930
4.980
4.820
4.830
443,533
-0.07(-1.43%)
Aug 31, 2023
4.970
5.040
4.860
4.900
358,358
-0.07(-1.41%)
Aug 30, 2023
5.080
5.144
4.900
4.970
295,802
-0.13(-2.55%)
Aug 29, 2023
5.010
5.220
4.950
5.100
564,318
+0.10(+2.00%)
Aug 28, 2023
4.970
5.060
4.890
5.000
355,208
+0.06(+1.21%)
Aug 25, 2023
4.950
5.020
4.820
4.940
397,205
+0.00(+0.00%)
Aug 24, 2023
5.110
5.155
4.892
4.940
462,557
-0.17(-3.33%)
Aug 23, 2023
4.840
5.170
4.760
5.110
643,477
+0.27(+5.58%)
Aug 22, 2023
4.750
4.910
4.600
4.840
618,172
+0.08(+1.68%)
Aug 21, 2023
4.740
4.835
4.650
4.760
381,701
-0.01(-0.21%)
Aug 18, 2023
4.670
4.825
4.650
4.770
367,813
+0.04(+0.85%)
Aug 17, 2023
4.760
4.770
4.640
4.730
461,411
-0.02(-0.42%)
Aug 16, 2023
4.820
4.820
4.580
4.750
526,874
-0.07(-1.45%)
Aug 15, 2023
4.910
4.930
4.769
4.820
416,120
-0.13(-2.63%)
Aug 14, 2023
4.920
5.015
4.730
4.950
456,365
+0.02(+0.41%)
Aug 11, 2023
4.770
4.980
4.710
4.930
494,679
+0.11(+2.28%)
Aug 10, 2023
4.910
4.930
4.731
4.820
490,257
-0.08(-1.63%)
Aug 09, 2023
5.050
5.300
4.870
4.900
903,569
-0.07(-1.41%)
Aug 08, 2023
4.850
5.050
4.850
4.970
950,181
+0.16(+3.33%)
Aug 07, 2023
5.000
5.160
4.730
4.810
1,182,290
-0.21(-4.18%)
Aug 04, 2023
5.040
5.240
4.940
5.020
1,001,981
+0.24(+5.02%)
Aug 03, 2023
4.700
5.000
4.696
4.780
315,893
+0.03(+0.63%)
Aug 02, 2023
4.940
4.940
4.680
4.750
605,335
-0.27(-5.38%)
Aug 01, 2023
5.020
5.160
4.950
5.020
364,900
-0.08(-1.57%)
Jul 31, 2023
4.920
5.160
4.810
5.100
996,782
+0.19(+3.98%)
Jul 28, 2023
4.790
5.150
4.730
4.905
2,355,082
-0.26(-5.03%)
Jul 27, 2023
5.610
5.650
5.120
5.165
511,285
-0.33(-6.09%)
Jul 26, 2023
6.160
6.205
5.040
5.500
1,307,875
-0.67(-10.86%)
Jul 25, 2023
6.250
6.420
6.160
6.170
362,827
-0.13(-2.06%)
Jul 24, 2023
6.990
7.000
6.280
6.300
612,391
-0.70(-10.00%)
Jul 21, 2023
7.060
7.330
6.660
7.000
627,388
+0.04(+0.57%)
Jul 20, 2023
6.630
7.136
6.396
6.960
711,550
+0.44(+6.75%)
Jul 19, 2023
6.020
6.529
5.982
6.520
441,560
+0.52(+8.67%)
Jul 18, 2023
6.110
6.290
5.940
6.000
277,306
-0.11(-1.80%)
Jul 17, 2023
6.120
6.300
6.010
6.110
280,379
+0.02(+0.33%)
Jul 14, 2023
6.070
6.130
5.910
6.090
316,711
+0.02(+0.33%)
Jul 13, 2023
6.360
6.463
5.950
6.070
417,455
-0.23(-3.65%)
Jul 12, 2023
5.990
6.400
5.920
6.300
716,682
+0.42(+7.14%)
Jul 11, 2023
5.640
5.960
5.400
5.880
1,612,154
+0.23(+4.07%)
Jul 10, 2023
5.260
5.730
5.260
5.650
327,896
+0.37(+7.01%)
Jul 07, 2023
5.200
5.360
5.160
5.280
274,342
+0.07(+1.34%)
Jul 06, 2023
5.300
5.300
5.060
5.210
298,846
-0.14(-2.62%)
Jul 05, 2023
5.350
5.390
5.190
5.350
753,668
-0.03(-0.56%)
Jul 03, 2023
5.560
5.648
5.220
5.380
351,420
-0.19(-3.41%)
Jun 30, 2023
5.580
5.630
5.300
5.570
310,935
+0.02(+0.36%)
Jun 29, 2023
5.670
5.869
5.480
5.550
249,443
-0.13(-2.29%)
Jun 28, 2023
5.440
5.710
5.400
5.680
341,616
+0.20(+3.65%)
Jun 27, 2023
5.310
5.530
5.210
5.480
319,266
+0.08(+1.48%)
Jun 26, 2023
5.400
5.520
5.150
5.400
545,668
-0.11(-2.00%)
Jun 23, 2023
5.810
5.890
5.290
5.510
4,288,417
-0.37(-6.29%)
Jun 22, 2023
5.600
5.920
5.550
5.880
374,183
+0.19(+3.34%)
Jun 21, 2023
5.700
6.000
5.620
5.690
422,997
-0.05(-0.87%)
Jun 20, 2023
5.490
5.840
5.350
5.740
326,348
+0.19(+3.42%)
Jun 16, 2023
5.810
5.980
5.550
5.550
487,080
-0.26(-4.48%)
Jun 15, 2023
5.690
6.070
5.620
5.810
361,254
+0.09(+1.57%)
Jun 14, 2023
6.180
6.240
5.700
5.720
510,535
-0.46(-7.44%)
Jun 13, 2023
6.110
6.300
5.910
6.180
1,135,269
+0.13(+2.15%)
Jun 12, 2023
6.300
6.590
6.010
6.050
715,968
-0.05(-0.82%)
Jun 09, 2023
5.960
6.250
5.810
6.100
446,585
+0.14(+2.35%)
Jun 08, 2023
5.960
6.090
5.810
5.960
264,244
-0.01(-0.17%)
Jun 07, 2023
6.190
6.380
5.950
5.970
266,025
-0.23(-3.71%)
Jun 06, 2023
6.310
6.340
6.060
6.200
288,772
-0.11(-1.74%)
Jun 05, 2023
6.420
6.770
6.190
6.310
436,921
-0.12(-1.87%)
Jun 02, 2023
6.480
6.580
6.310
6.430
567,955
+0.06(+0.94%)
Jun 01, 2023
6.150
6.545
5.980
6.370
613,238
+0.38(+6.34%)
May 31, 2023
5.850
6.100
5.790
5.990
333,449
+0.10(+1.70%)
May 30, 2023
5.900
6.150
5.642
5.890
373,564
-0.03(-0.51%)
May 26, 2023
5.960
6.140
5.860
5.920
208,187
-0.08(-1.33%)
May 25, 2023
6.260
6.300
5.760
6.000
521,110
-0.25(-4.00%)
May 24, 2023
6.510
6.700
6.050
6.250
420,244
-0.33(-5.02%)
May 23, 2023
6.770
6.940
6.540
6.580
279,891
-0.16(-2.37%)
May 22, 2023
6.370
6.910
6.350
6.740
965,189
+0.39(+6.14%)
May 19, 2023
6.400
6.670
6.220
6.350
387,867
-0.05(-0.78%)
May 18, 2023
6.670
6.830
6.310
6.400
425,101
-0.25(-3.76%)
May 17, 2023
6.690
6.740
6.470
6.650
850,290
+0.00(+0.00%)
May 16, 2023
6.980
7.240
6.605
6.650
892,245
+0.16(+2.47%)
May 15, 2023
6.170
6.600
6.170
6.490
527,729
+0.41(+6.74%)
May 12, 2023
6.440
6.480
6.030
6.080
494,660
-0.36(-5.59%)
May 11, 2023
6.610
6.700
6.360
6.440
518,106
-0.19(-2.87%)
May 10, 2023
6.980
7.120
6.470
6.630
603,516
+0.08(+1.22%)
May 09, 2023
5.900
7.130
5.760
6.550
1,770,458
+0.57(+9.53%)
May 08, 2023
5.850
6.210
5.750
5.980
479,047
+0.09(+1.53%)
May 05, 2023
5.890
6.020
5.730
5.890
241,557
+0.03(+0.51%)
May 04, 2023
5.760
6.030
5.620
5.860
208,404
+0.04(+0.69%)
May 03, 2023
5.640
5.885
5.598
5.820
149,028
+0.15(+2.65%)
May 02, 2023
5.790
5.980
5.520
5.670
248,159
-0.14(-2.41%)
May 01, 2023
5.490
5.950
5.490
5.810
299,891
+0.30(+5.44%)
Apr 28, 2023
5.290
5.680
5.278
5.510
230,780
+0.18(+3.38%)
Apr 27, 2023
5.460
5.548
5.228
5.330
323,480
-0.14(-2.56%)
Apr 26, 2023
5.680
5.950
5.392
5.470
356,178
-0.28(-4.87%)
Apr 25, 2023
5.820
5.950
5.580
5.750
365,444
-0.12(-2.04%)
Apr 24, 2023
6.140
6.150
5.550
5.870
495,671
-0.29(-4.71%)
Apr 21, 2023
5.740
6.230
5.600
6.160
673,909
+0.41(+7.13%)
Apr 20, 2023
5.930
6.060
5.747
5.750
550,654
-0.25(-4.17%)
Apr 19, 2023
5.980
6.503
5.920
6.000
818,576
+0.00(+0.00%)
Apr 18, 2023
5.900
6.090
5.720
6.000
391,928
+0.14(+2.39%)
Apr 17, 2023
5.530
6.315
5.500
5.860
1,068,016
+0.30(+5.40%)
Apr 14, 2023
5.550
5.928
5.452
5.560
718,766
+0.03(+0.54%)
Apr 13, 2023
5.430
5.675
5.260
5.530
711,308
+0.09(+1.65%)
Apr 12, 2023
5.840
6.070
5.210
5.440
1,132,061
-0.45(-7.64%)
Apr 11, 2023
5.580
6.000
5.312
5.890
1,003,376
+0.44(+8.07%)
Apr 10, 2023
5.710
5.810
5.400
5.450
497,972
-0.22(-3.88%)
Apr 06, 2023
4.910
6.200
4.883
5.670
2,412,887
+0.74(+14.89%)
Apr 05, 2023
5.140
5.250
4.865
4.935
377,775
-0.20(-3.80%)
Apr 04, 2023
5.460
5.550
4.710
5.130
879,961
-0.26(-4.82%)
Apr 03, 2023
5.610
5.890
5.320
5.390
1,366,308
-0.34(-5.93%)
Mar 31, 2023
4.900
5.950
4.870
5.730
2,637,499
+1.04(+22.17%)
Mar 30, 2023
5.000
5.210
4.510
4.690
1,483,795
-0.01(-0.21%)
Mar 29, 2023
4.560
4.755
4.120
4.700
1,459,800
+0.33(+7.55%)
Mar 28, 2023
3.710
4.460
3.620
4.370
1,571,275
+0.67(+18.11%)
Mar 27, 2023
3.740
4.055
3.500
3.700
1,193,050
+0.10(+2.78%)
Mar 24, 2023
3.350
3.800
3.255
3.600
1,220,885
+0.30(+9.09%)
Mar 23, 2023
3.300
3.480
3.150
3.300
1,802,491
+0.33(+11.11%)
Mar 22, 2023
2.890
3.160
2.890
2.970
661,002
-0.07(-2.30%)
Mar 21, 2023
2.760
3.180
2.760
3.040
837,949
+0.28(+10.14%)
Mar 20, 2023
2.730
2.770
2.590
2.760
375,355
+0.03(+1.10%)
Mar 17, 2023
2.790
2.850
2.680
2.730
573,613
-0.10(-3.36%)
Mar 16, 2023
2.820
2.920
2.772
2.825
293,208
-0.06(-2.25%)
Mar 15, 2023
2.830
2.990
2.763
2.890
263,343
-0.03(-1.03%)
Mar 14, 2023
2.940
2.990
2.810
2.920
351,580
+0.02(+0.69%)
Mar 13, 2023
2.720
3.000
2.680
2.900
477,726
+0.13(+4.69%)
Mar 10, 2023
2.900
2.925
2.510
2.770
1,482,462
-0.16(-5.46%)
Mar 09, 2023
2.970
3.080
2.800
2.930
1,227,146
-0.05(-1.68%)
Mar 08, 2023
3.230
3.230
2.910
2.980
852,049
-0.27(-8.31%)
Mar 07, 2023
2.980
3.330
2.960
3.250
1,254,359
+0.27(+9.06%)
Mar 06, 2023
3.100
3.130
2.900
2.980
658,435
-0.10(-3.25%)
Mar 03, 2023
2.850
3.130
2.840
3.080
1,721,768
+0.22(+7.69%)
Mar 02, 2023
3.020
3.250
2.720
2.860
1,075,148
-0.18(-5.92%)
Mar 01, 2023
2.900
3.070
2.855
3.040
953,340
+0.21(+7.42%)
Feb 28, 2023
2.720
2.890
2.675
2.830
695,995
+0.07(+2.54%)
Feb 27, 2023
2.850
2.900
2.640
2.760
776,525
-0.03(-1.08%)
Feb 24, 2023
2.960
2.970
2.720
2.790
676,384
-0.14(-4.78%)
Feb 23, 2023
2.930
3.180
2.750
2.930
1,267,168
+0.00(+0.00%)
Feb 22, 2023
2.940
3.079
2.770
2.930
1,597,302
-0.06(-2.01%)
Feb 21, 2023
2.830
3.120
2.640
2.990
2,906,401
+0.10(+3.46%)
Feb 17, 2023
2.990
3.140
2.790
2.890
12,582,838
+0.19(+7.04%)
Feb 16, 2023
3.220
3.390
2.620
2.700
44,463,988
+0.48(+21.62%)
Feb 15, 2023
2.150
2.340
1.960
2.220
280,385
+0.02(+0.91%)
Feb 14, 2023
2.380
2.380
2.140
2.200
192,473
-0.14(-5.98%)
Feb 13, 2023
2.500
2.500
2.320
2.340
143,467
-0.12(-4.88%)
Feb 10, 2023
2.450
2.500
2.320
2.460
232,156
+0.01(+0.41%)
Feb 09, 2023
2.690
2.693
2.330
2.450
269,106
-0.17(-6.49%)
Feb 08, 2023
2.640
2.650
2.530
2.620
45,189
+0.00(+0.00%)
Feb 07, 2023
2.770
2.770
2.470
2.620
171,183
-0.15(-5.42%)
Feb 06, 2023
2.910
2.910
2.618
2.770
735,119
-0.09(-3.15%)
Feb 03, 2023
2.450
2.900
2.450
2.860
340,643
+0.41(+16.73%)
Feb 02, 2023
2.500
2.640
2.410
2.450
298,964
-0.02(-0.81%)
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.