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
Pieris Pharmaceuticals Inc
(NQ:
PIRS
)
9.700
-0.390 (-3.87%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 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 (%)
Jan 31, 2022
3.400
3.650
3.640
718,599
+0.26(+7.69%)
Jan 28, 2022
3.280
3.400
3.220
3.380
566,396
+0.12(+3.68%)
Jan 27, 2022
3.510
3.545
3.240
3.260
890,684
-0.22(-6.32%)
Jan 26, 2022
3.670
3.750
3.460
3.480
908,318
-0.11(-3.06%)
Jan 25, 2022
3.400
3.645
3.310
3.590
801,359
+0.09(+2.57%)
Jan 24, 2022
3.290
3.520
3.180
3.500
1,466,162
+0.10(+2.94%)
Jan 21, 2022
3.310
3.440
3.165
3.400
975,140
+0.06(+1.80%)
Jan 20, 2022
3.470
3.565
3.330
3.340
749,214
-0.12(-3.47%)
Jan 19, 2022
3.570
3.570
3.405
3.460
920,824
-0.02(-0.57%)
Jan 18, 2022
3.540
3.660
3.410
3.480
1,692,737
-0.01(-0.29%)
Jan 14, 2022
3.490
0
+0.12(+3.56%)
Jan 13, 2022
3.430
3.500
3.335
3.370
599,356
-0.05(-1.46%)
Jan 12, 2022
3.450
3.510
3.345
3.420
747,748
-0.05(-1.44%)
Jan 11, 2022
3.400
3.525
3.380
3.470
930,956
+0.08(+2.36%)
Jan 10, 2022
3.310
3.410
3.200
3.390
659,464
+0.01(+0.30%)
Jan 07, 2022
3.540
3.565
3.370
3.380
590,985
-0.18(-5.06%)
Jan 06, 2022
3.600
3.630
3.340
3.560
1,076,786
-0.01(-0.28%)
Jan 05, 2022
3.800
3.890
3.515
3.570
1,041,056
-0.20(-5.31%)
Jan 04, 2022
3.960
4.075
3.575
3.770
1,539,034
-0.14(-3.58%)
Jan 03, 2022
3.840
3.975
3.750
3.910
1,874,252
+0.13(+3.44%)
Dec 31, 2021
3.940
4.000
3.730
3.780
2,878,958
-0.16(-4.06%)
Dec 30, 2021
3.480
3.960
3.480
3.940
2,090,072
+0.43(+12.25%)
Dec 29, 2021
3.330
3.565
3.280
3.510
972,667
+0.15(+4.46%)
Dec 28, 2021
3.420
3.435
3.270
3.360
718,086
-0.06(-1.76%)
Dec 27, 2021
3.640
3.640
3.300
3.420
2,165,441
-0.25(-6.81%)
Dec 23, 2021
3.520
3.760
3.515
3.670
578,535
+0.14(+3.97%)
Dec 22, 2021
3.410
3.670
3.360
3.530
863,615
+0.11(+3.22%)
Dec 21, 2021
3.440
3.490
3.350
3.420
454,569
-0.01(-0.29%)
Dec 20, 2021
3.490
3.510
3.300
3.430
406,549
+0.02(+0.59%)
Dec 17, 2021
3.260
3.450
3.190
3.410
870,748
+0.11(+3.33%)
Dec 16, 2021
3.310
3.380
3.245
3.300
506,460
+0.04(+1.23%)
Dec 15, 2021
3.180
3.285
3.060
3.260
581,817
+0.06(+1.87%)
Dec 14, 2021
3.290
3.290
3.145
3.200
664,334
-0.14(-4.19%)
Dec 13, 2021
3.190
3.380
3.180
3.340
785,573
+0.17(+5.36%)
Dec 10, 2021
3.470
3.510
3.145
3.170
1,320,743
-0.29(-8.38%)
Dec 09, 2021
3.820
3.905
3.400
3.460
1,353,978
-0.42(-10.82%)
Dec 08, 2021
3.580
3.930
3.515
3.880
1,568,984
+0.29(+8.08%)
Dec 07, 2021
3.260
3.640
3.260
3.590
871,750
+0.33(+10.12%)
Dec 06, 2021
3.140
3.300
2.980
3.260
1,312,606
+0.08(+2.52%)
Dec 03, 2021
3.330
3.330
3.120
3.180
1,144,271
-0.12(-3.64%)
Dec 02, 2021
3.230
3.325
3.200
3.300
631,169
+0.04(+1.23%)
Dec 01, 2021
3.340
3.490
3.220
3.260
1,078,430
-0.04(-1.21%)
Nov 30, 2021
3.320
3.410
3.150
3.300
1,441,216
-0.02(-0.60%)
Nov 29, 2021
3.500
3.500
3.320
3.320
658,564
-0.14(-4.05%)
Nov 26, 2021
3.500
3.540
3.390
3.460
523,186
-0.04(-1.14%)
Nov 24, 2021
3.570
3.590
3.460
3.500
389,300
-0.04(-1.13%)
Nov 23, 2021
3.530
3.580
3.440
3.540
633,478
+0.00(+0.00%)
Nov 22, 2021
3.670
3.750
3.530
3.540
443,422
-0.15(-4.07%)
Nov 19, 2021
3.740
3.740
3.571
3.690
661,776
-0.02(-0.54%)
Nov 18, 2021
3.930
4.080
3.685
3.710
783,390
-0.18(-4.63%)
Nov 17, 2021
3.850
3.930
3.820
3.890
678,329
+0.06(+1.57%)
Nov 16, 2021
3.850
3.885
3.790
3.830
517,424
-0.06(-1.54%)
Nov 15, 2021
3.930
4.000
3.860
3.890
759,710
-0.06(-1.52%)
Nov 12, 2021
3.910
3.990
3.860
3.950
437,835
+0.02(+0.51%)
Nov 11, 2021
3.900
4.040
3.870
3.930
501,114
+0.03(+0.77%)
Nov 10, 2021
4.050
3.890
3.900
621,235
-0.15(-3.70%)
Nov 09, 2021
4.150
4.190
4.035
4.050
918,731
-0.10(-2.41%)
Nov 08, 2021
4.290
4.370
4.125
4.150
1,128,483
-0.11(-2.58%)
Nov 05, 2021
4.520
4.520
4.230
4.260
928,466
-0.26(-5.75%)
Nov 04, 2021
4.650
4.690
4.510
4.520
426,291
-0.16(-3.42%)
Nov 03, 2021
4.750
4.860
4.640
4.680
616,964
-0.07(-1.47%)
Nov 02, 2021
4.880
4.907
4.520
4.750
1,126,320
+0.02(+0.42%)
Nov 01, 2021
4.600
4.755
4.580
4.730
843,897
+0.15(+3.28%)
Oct 29, 2021
4.670
4.678
4.480
4.580
582,377
-0.11(-2.35%)
Oct 28, 2021
4.570
4.760
4.540
4.690
678,907
+0.12(+2.63%)
Oct 27, 2021
4.580
4.820
4.470
4.570
2,302,660
+0.01(+0.22%)
Oct 26, 2021
4.400
4.560
690,710
+0.14(+3.17%)
Oct 25, 2021
4.300
4.490
4.260
4.420
708,018
+0.10(+2.31%)
Oct 22, 2021
4.370
4.410
4.230
4.320
528,641
-0.09(-2.04%)
Oct 21, 2021
4.450
4.450
4.010
4.410
1,561,427
-0.06(-1.34%)
Oct 20, 2021
4.370
4.530
4.370
4.470
1,910,796
+0.06(+1.36%)
Oct 19, 2021
4.440
4.520
4.390
4.410
598,788
+0.03(+0.68%)
Oct 18, 2021
4.490
4.515
4.355
4.380
1,881,026
-0.13(-2.88%)
Oct 15, 2021
4.660
4.730
4.450
4.510
750,059
-0.15(-3.22%)
Oct 14, 2021
4.710
4.770
4.650
4.660
485,002
-0.04(-0.85%)
Oct 13, 2021
4.790
4.900
4.660
4.700
409,829
-0.03(-0.63%)
Oct 12, 2021
4.700
4.838
4.639
4.730
530,505
+0.02(+0.42%)
Oct 11, 2021
4.750
4.800
4.695
4.710
392,015
-0.04(-0.84%)
Oct 08, 2021
4.810
4.850
4.690
4.750
491,134
-0.08(-1.66%)
Oct 07, 2021
4.800
4.960
4.710
4.830
804,704
+0.00(+0.00%)
Oct 06, 2021
4.980
5.090
4.810
4.830
793,421
-0.22(-4.36%)
Oct 05, 2021
5.160
5.230
5.050
5.050
781,133
-0.11(-2.13%)
Oct 04, 2021
5.160
5.285
5.090
5.160
706,632
-0.05(-0.96%)
Oct 01, 2021
5.150
5.295
4.870
5.210
1,704,075
+0.04(+0.77%)
Sep 30, 2021
5.180
5.300
5.060
5.170
3,184,544
+0.00(+0.00%)
Sep 29, 2021
5.450
5.520
5.150
5.170
1,422,757
-0.27(-4.96%)
Sep 28, 2021
5.700
5.785
5.420
5.440
1,374,104
-0.33(-5.72%)
Sep 27, 2021
5.630
5.840
5.510
5.770
1,635,211
+0.15(+2.67%)
Sep 24, 2021
5.460
6.150
5.448
5.620
3,329,880
+0.18(+3.31%)
Sep 23, 2021
5.480
5.528
5.310
5.440
875,034
-0.02(-0.37%)
Sep 22, 2021
5.490
5.610
5.460
5.460
872,309
-0.02(-0.36%)
Sep 21, 2021
5.510
5.580
5.310
5.480
1,152,758
-0.01(-0.18%)
Sep 20, 2021
5.600
5.781
5.420
5.490
1,422,382
-0.36(-6.15%)
Sep 17, 2021
5.790
5.860
5.655
5.850
1,519,408
+0.09(+1.56%)
Sep 16, 2021
5.560
5.840
5.510
5.760
1,551,266
+0.20(+3.60%)
Sep 15, 2021
5.450
5.660
5.410
5.560
966,671
+0.11(+2.02%)
Sep 14, 2021
5.520
5.690
5.385
5.450
819,022
-0.06(-1.09%)
Sep 13, 2021
5.710
5.760
5.390
5.510
1,188,483
-0.20(-3.50%)
Sep 10, 2021
5.880
5.890
5.500
5.710
1,394,779
+0.01(+0.18%)
Sep 09, 2021
5.230
6.060
5.226
5.700
3,778,129
+0.47(+8.99%)
Sep 08, 2021
5.180
5.280
5.060
5.230
1,224,974
+0.03(+0.48%)
Sep 07, 2021
5.300
5.300
4.980
5.205
1,879,113
-0.08(-1.61%)
Sep 03, 2021
5.330
5.390
4.830
5.290
1,936,068
-0.07(-1.31%)
Sep 02, 2021
5.420
5.470
5.180
5.360
1,878,780
-0.05(-0.92%)
Sep 01, 2021
5.370
5.640
5.250
5.410
2,060,279
+0.02(+0.37%)
Aug 31, 2021
5.000
5.440
4.960
5.390
2,992,778
+0.40(+8.02%)
Aug 30, 2021
4.660
5.360
4.633
4.990
6,770,896
+0.40(+8.71%)
Aug 27, 2021
4.470
4.650
4.430
4.590
1,170,559
+0.13(+2.91%)
Aug 26, 2021
4.299
4.525
4.290
4.460
1,068,062
+0.09(+2.06%)
Aug 25, 2021
4.170
4.430
4.020
4.370
1,674,505
+0.22(+5.30%)
Aug 24, 2021
4.340
4.340
4.060
4.150
1,742,621
-0.17(-3.94%)
Aug 23, 2021
4.040
4.340
4.040
4.320
1,344,505
+0.28(+6.93%)
Aug 20, 2021
3.890
4.130
3.880
4.040
986,900
+0.14(+3.59%)
Aug 19, 2021
3.950
3.990
3.860
3.900
757,504
-0.10(-2.50%)
Aug 18, 2021
3.800
4.090
3.743
4.000
1,674,056
+0.17(+4.44%)
Aug 17, 2021
3.730
3.850
3.680
3.830
703,946
+0.07(+1.86%)
Aug 16, 2021
3.820
3.880
3.682
3.760
712,096
-0.08(-2.08%)
Aug 13, 2021
3.880
3.900
3.775
3.840
436,529
+0.00(+0.00%)
Aug 12, 2021
3.870
3.955
3.830
3.840
1,159,509
-0.03(-0.78%)
Aug 11, 2021
3.820
3.890
3.715
3.870
693,196
+0.04(+1.04%)
Aug 10, 2021
3.740
3.890
3.740
3.830
1,118,202
+0.08(+2.13%)
Aug 09, 2021
3.790
3.975
3.730
3.750
1,361,143
-0.05(-1.32%)
Aug 06, 2021
3.720
3.820
3.640
3.800
1,060,770
+0.04(+1.06%)
Aug 05, 2021
3.660
3.770
3.550
3.760
1,152,661
+0.11(+3.01%)
Aug 04, 2021
3.620
3.750
3.460
3.650
1,968,866
+0.01(+0.27%)
Aug 03, 2021
3.570
3.655
3.410
3.640
882,614
+0.12(+3.41%)
Aug 02, 2021
3.470
3.545
3.450
3.520
487,688
+0.04(+1.15%)
Jul 30, 2021
3.410
3.540
3.400
3.480
498,732
+0.06(+1.75%)
Jul 29, 2021
3.490
3.510
3.400
3.420
505,270
-0.04(-1.16%)
Jul 28, 2021
3.340
3.490
3.340
3.460
648,388
+0.11(+3.28%)
Jul 27, 2021
3.350
3.395
3.210
3.350
735,525
-0.01(-0.30%)
Jul 26, 2021
3.380
3.435
3.310
3.360
1,162,977
-0.01(-0.30%)
Jul 23, 2021
3.430
3.470
3.330
3.370
2,581,006
-0.08(-2.32%)
Jul 22, 2021
3.540
3.570
3.450
3.450
1,305,348
-0.09(-2.54%)
Jul 21, 2021
3.560
3.629
3.490
3.540
1,416,214
+0.02(+0.57%)
Jul 20, 2021
3.780
3.781
3.460
3.520
4,024,231
-0.17(-4.61%)
Jul 19, 2021
3.410
3.740
3.400
3.690
2,728,100
+0.23(+6.65%)
Jul 16, 2021
3.490
3.580
3.410
3.460
1,364,410
-0.06(-1.70%)
Jul 15, 2021
3.440
3.525
3.380
3.520
1,375,061
+0.04(+1.15%)
Jul 14, 2021
3.590
3.590
3.380
3.480
1,898,724
-0.08(-2.25%)
Jul 13, 2021
3.650
3.655
3.530
3.560
1,225,588
-0.05(-1.39%)
Jul 12, 2021
3.700
3.720
3.565
3.610
849,879
-0.08(-2.17%)
Jul 09, 2021
3.530
3.745
3.460
3.690
1,883,154
+0.18(+5.13%)
Jul 08, 2021
3.460
3.615
3.418
3.510
1,684,109
-0.04(-1.13%)
Jul 07, 2021
3.680
3.700
3.470
3.550
2,107,781
-0.09(-2.47%)
Jul 06, 2021
3.710
3.710
3.548
3.640
1,404,385
-0.02(-0.55%)
Jul 02, 2021
3.850
3.860
3.580
3.660
2,186,377
-0.20(-5.18%)
Jul 01, 2021
3.890
4.010
3.730
3.860
1,618,608
+0.03(+0.78%)
Jun 30, 2021
3.780
4.070
3.630
3.830
3,699,264
+0.07(+1.86%)
Jun 29, 2021
3.850
3.850
3.660
3.760
2,286,726
-0.07(-1.83%)
Jun 28, 2021
3.940
4.040
3.740
3.830
3,758,860
-0.17(-4.25%)
Jun 25, 2021
4.900
4.910
3.915
4.000
42,672,896
-0.37(-8.47%)
Jun 24, 2021
3.740
4.570
3.700
4.370
32,730,160
+0.83(+23.45%)
Jun 23, 2021
3.400
3.560
3.390
3.540
1,844,539
+0.14(+4.12%)
Jun 22, 2021
3.480
3.520
3.360
3.400
2,270,659
-0.07(-2.02%)
Jun 21, 2021
3.580
3.600
3.380
3.470
2,231,721
-0.06(-1.70%)
Jun 18, 2021
3.770
3.800
3.260
3.530
3,603,851
-0.27(-7.11%)
Jun 17, 2021
3.530
3.970
3.530
3.800
8,087,596
+0.33(+9.51%)
Jun 16, 2021
3.460
3.560
3.360
3.470
2,683,245
-0.02(-0.57%)
Jun 15, 2021
3.550
3.583
3.340
3.490
2,681,484
-0.03(-0.85%)
Jun 14, 2021
3.450
3.650
3.430
3.520
1,790,897
+0.04(+1.15%)
Jun 11, 2021
3.550
3.795
3.450
3.480
2,946,559
-0.10(-2.79%)
Jun 10, 2021
3.590
3.620
3.420
3.580
2,567,269
-0.01(-0.28%)
Jun 09, 2021
3.190
3.730
3.180
3.590
5,521,240
+0.35(+10.80%)
Jun 08, 2021
3.310
3.400
3.150
3.240
2,770,170
-0.09(-2.70%)
Jun 07, 2021
3.310
3.420
3.260
3.330
2,196,802
+0.07(+2.15%)
Jun 04, 2021
3.300
3.470
3.240
3.260
2,845,390
-0.04(-1.21%)
Jun 03, 2021
3.140
3.450
3.089
3.300
4,682,173
+0.12(+3.77%)
Jun 02, 2021
3.250
3.280
3.090
3.180
4,681,685
-0.18(-5.36%)
Jun 01, 2021
3.480
3.520
3.250
3.360
5,233,262
-0.08(-2.33%)
May 28, 2021
3.660
3.830
3.330
3.440
8,064,019
-0.37(-9.71%)
May 27, 2021
3.390
4.150
3.230
3.810
34,288,832
+0.42(+12.39%)
May 26, 2021
5.010
5.090
3.340
3.390
114,958,408
-0.37(-9.84%)
May 25, 2021
2.250
3.790
2.170
3.760
361,420,800
+1.91(+103.24%)
May 24, 2021
1.930
1.960
1.840
1.850
397,521
-0.06(-3.14%)
May 21, 2021
1.900
1.980
1.840
1.910
466,303
+0.05(+2.69%)
May 20, 2021
1.850
1.909
1.810
1.860
333,089
+0.02(+1.09%)
May 19, 2021
1.900
1.910
1.810
1.840
289,714
-0.08(-4.17%)
May 18, 2021
1.880
1.965
1.880
1.920
278,637
+0.00(+0.00%)
May 17, 2021
1.910
2.040
1.880
1.920
540,049
+0.04(+2.13%)
May 14, 2021
1.870
1.910
1.810
1.880
365,782
+0.01(+0.53%)
May 13, 2021
1.800
1.880
1.750
1.870
320,035
+0.08(+4.47%)
May 12, 2021
1.760
1.880
1.750
1.790
476,750
+0.03(+1.70%)
May 11, 2021
1.760
1.850
1.750
1.760
558,308
-0.05(-2.76%)
May 10, 2021
1.900
1.930
1.800
1.810
535,258
-0.12(-6.22%)
May 07, 2021
2.030
2.030
1.850
1.930
656,413
-0.06(-3.02%)
May 06, 2021
1.900
2.045
1.860
1.990
1,027,404
+0.13(+6.99%)
May 05, 2021
2.070
2.080
1.700
1.860
2,016,717
-0.21(-10.14%)
May 04, 2021
2.100
2.130
2.060
2.070
489,874
-0.06(-2.82%)
May 03, 2021
2.160
2.230
2.100
2.130
359,486
-0.03(-1.39%)
Apr 30, 2021
2.170
2.230
2.120
2.160
336,100
-0.05(-2.26%)
Apr 29, 2021
2.300
2.330
2.150
2.210
432,619
-0.05(-2.21%)
Apr 28, 2021
2.250
2.310
2.210
2.260
299,467
+0.01(+0.44%)
Apr 27, 2021
2.450
2.460
2.200
2.250
608,979
-0.17(-7.02%)
Apr 26, 2021
2.280
2.430
2.270
2.420
803,091
+0.14(+6.14%)
Apr 23, 2021
2.270
2.320
2.170
2.280
542,000
+0.02(+0.88%)
Apr 22, 2021
2.320
2.330
2.230
2.260
377,776
-0.07(-3.00%)
Apr 21, 2021
2.320
2.380
2.200
2.330
399,521
+0.02(+0.87%)
Apr 20, 2021
2.170
2.355
2.130
2.310
921,303
+0.14(+6.45%)
Apr 19, 2021
2.100
2.230
2.090
2.170
547,490
+0.05(+2.36%)
Apr 16, 2021
2.140
2.160
2.080
2.120
485,600
-0.04(-1.85%)
Apr 15, 2021
2.080
2.185
2.050
2.160
547,953
+0.07(+3.35%)
Apr 14, 2021
2.220
2.290
2.070
2.090
766,245
-0.13(-5.86%)
Apr 13, 2021
2.190
2.310
2.140
2.220
1,106,255
+0.02(+0.91%)
Apr 12, 2021
2.600
2.680
2.140
2.200
2,213,509
-0.58(-20.86%)
Apr 09, 2021
2.860
2.880
2.705
2.780
691,000
-0.09(-3.14%)
Apr 08, 2021
2.670
2.910
2.590
2.870
1,033,875
+0.23(+8.71%)
Apr 07, 2021
2.610
2.660
2.560
2.640
396,531
+0.02(+0.76%)
Apr 06, 2021
2.610
2.695
2.576
2.620
519,701
+0.02(+0.77%)
Apr 05, 2021
2.650
2.740
2.570
2.600
854,137
+0.01(+0.39%)
Apr 01, 2021
2.600
2.640
2.505
2.590
524,700
+0.02(+0.78%)
Mar 31, 2021
2.550
2.610
2.520
2.570
648,323
+0.07(+2.80%)
Mar 30, 2021
2.580
2.620
2.410
2.500
571,683
+0.03(+1.21%)
Mar 29, 2021
2.590
2.650
2.450
2.470
351,946
-0.13(-5.00%)
Mar 26, 2021
2.600
2.678
2.470
2.600
675,500
+0.02(+0.78%)
Mar 25, 2021
2.780
2.780
2.430
2.580
3,685,173
+0.08(+3.20%)
Mar 24, 2021
2.660
2.676
2.500
2.500
252,585
-0.11(-4.21%)
Mar 23, 2021
2.860
2.890
2.610
2.610
336,228
-0.21(-7.45%)
Mar 22, 2021
2.660
2.890
2.620
2.820
383,515
+0.17(+6.42%)
Mar 19, 2021
2.640
2.720
2.560
2.650
480,900
+0.02(+0.76%)
Mar 18, 2021
2.730
2.770
2.620
2.630
247,522
-0.14(-5.05%)
Mar 17, 2021
2.750
2.820
2.580
2.770
285,079
+0.03(+1.09%)
Mar 16, 2021
2.760
2.760
2.630
2.740
326,909
-0.02(-0.72%)
Mar 15, 2021
2.620
2.780
2.610
2.760
336,058
+0.12(+4.55%)
Mar 12, 2021
2.650
2.680
2.550
2.640
225,100
+0.00(+0.00%)
Mar 11, 2021
2.630
2.660
2.570
2.640
146,116
+0.08(+3.13%)
Mar 10, 2021
2.680
2.720
2.540
2.560
247,036
-0.09(-3.40%)
Mar 09, 2021
2.420
2.710
2.420
2.650
470,599
+0.24(+9.96%)
Mar 08, 2021
2.580
2.580
2.390
2.410
280,279
-0.16(-6.23%)
Mar 05, 2021
2.520
2.580
2.310
2.570
314,700
+0.07(+2.80%)
Mar 04, 2021
2.700
2.700
2.335
2.500
848,565
-0.20(-7.41%)
Mar 03, 2021
2.720
2.800
2.610
2.700
289,877
-0.02(-0.74%)
Mar 02, 2021
2.840
2.930
2.720
2.720
238,017
-0.04(-1.45%)
Mar 01, 2021
2.790
2.870
2.720
2.760
319,025
+0.04(+1.47%)
Feb 26, 2021
2.820
2.870
2.660
2.720
293,700
-0.08(-2.86%)
Feb 25, 2021
2.780
3.010
2.700
2.800
688,665
-0.03(-1.06%)
Feb 24, 2021
2.580
2.920
2.580
2.830
475,844
+0.22(+8.43%)
Feb 23, 2021
2.700
2.810
2.530
2.610
655,381
-0.16(-5.78%)
Feb 22, 2021
2.860
2.930
2.750
2.770
270,555
-0.07(-2.46%)
Feb 19, 2021
2.900
2.940
2.810
2.840
386,900
-0.03(-1.05%)
Feb 18, 2021
3.050
3.070
2.860
2.870
487,262
-0.18(-5.90%)
Feb 17, 2021
3.200
3.350
3.040
3.050
827,436
-0.19(-5.86%)
Feb 16, 2021
3.130
3.300
3.050
3.240
875,406
+0.30(+10.20%)
Feb 12, 2021
2.940
3.020
2.810
2.940
406,400
+0.01(+0.34%)
Feb 11, 2021
3.230
3.260
2.900
2.930
579,214
-0.26(-8.15%)
Feb 10, 2021
2.940
3.450
2.820
3.190
1,653,547
+0.27(+9.25%)
Feb 09, 2021
2.940
2.970
2.880
2.920
490,333
-0.03(-1.02%)
Feb 08, 2021
2.880
2.950
2.800
2.950
373,490
+0.09(+3.15%)
Feb 05, 2021
2.910
2.910
2.740
2.860
269,800
-0.03(-1.04%)
Feb 04, 2021
2.870
2.900
2.800
2.890
220,929
+0.03(+1.05%)
Feb 03, 2021
2.710
2.870
2.660
2.860
461,970
+0.16(+5.93%)
Feb 02, 2021
2.740
2.760
2.630
2.700
491,492
-0.01(-0.37%)
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.