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
Nano Dimension ADR
(NQ:
NNDM
)
2.550
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 29, 2021
13.96
15.13
13.50
13.74
28,163,400
-0.61(-4.25%)
Jan 28, 2021
15.00
15.15
13.40
14.35
28,925,036
-0.17(-1.17%)
Jan 27, 2021
14.49
16.21
14.05
14.52
38,598,312
-1.07(-6.86%)
Jan 26, 2021
16.90
17.89
15.58
15.59
44,377,836
-1.07(-6.42%)
Jan 25, 2021
16.45
17.86
13.21
16.66
65,029,568
+2.27(+15.77%)
Jan 22, 2021
12.60
14.66
12.40
14.39
52,580,300
+1.79(+14.21%)
Jan 21, 2021
11.90
13.30
11.50
12.60
47,856,652
+1.08(+9.38%)
Jan 20, 2021
11.24
11.86
11.12
11.52
32,964,236
+0.58(+5.30%)
Jan 19, 2021
11.05
11.61
10.68
10.94
38,563,620
+0.56(+5.39%)
Jan 15, 2021
10.76
10.95
10.27
10.38
32,918,100
+0.01(+0.10%)
Jan 14, 2021
10.45
10.61
10.10
10.37
84,720,952
-1.06(-9.27%)
Jan 13, 2021
9.750
11.45
9.660
11.43
58,883,304
+2.03(+21.60%)
Jan 12, 2021
9.300
9.560
9.100
9.400
14,979,944
+0.11(+1.18%)
Jan 11, 2021
8.920
9.850
8.860
9.290
24,889,576
+0.16(+1.75%)
Jan 08, 2021
9.590
9.610
8.800
9.130
24,495,900
-0.21(-2.25%)
Jan 07, 2021
8.340
9.530
8.340
9.340
37,015,496
+1.25(+15.45%)
Jan 06, 2021
8.420
8.650
7.880
8.090
25,632,424
-0.45(-5.27%)
Jan 05, 2021
8.280
8.990
8.230
8.540
20,589,604
+0.01(+0.12%)
Jan 04, 2021
9.260
9.330
8.310
8.530
32,556,448
-0.57(-6.26%)
Dec 31, 2020
9.100
9.100
9.100
39,313,748
-0.45(-4.71%)
Dec 30, 2020
8.650
9.750
8.610
9.550
39,313,748
+0.96(+11.18%)
Dec 29, 2020
8.630
8.880
8.050
8.590
44,323,664
+0.44(+5.40%)
Dec 28, 2020
8.080
8.620
8.000
8.150
68,982,080
-0.66(-7.49%)
Dec 24, 2020
9.370
9.640
8.650
8.810
20,314,900
+0.04(+0.46%)
Dec 23, 2020
9.550
10.49
8.630
8.770
51,817,560
-0.31(-3.41%)
Dec 22, 2020
8.860
9.540
8.510
9.080
41,204,680
+0.67(+7.97%)
Dec 21, 2020
7.100
8.420
7.000
8.410
45,576,320
+1.26(+17.62%)
Dec 18, 2020
6.870
7.290
6.610
7.150
33,023,900
+0.30(+4.38%)
Dec 17, 2020
6.270
7.040
6.120
6.850
30,605,216
+0.58(+9.25%)
Dec 16, 2020
6.430
6.460
6.140
6.270
13,108,769
-0.21(-3.24%)
Dec 15, 2020
6.770
6.970
6.330
6.480
16,130,326
-0.17(-2.56%)
Dec 14, 2020
6.510
6.940
6.270
6.650
23,738,764
+0.51(+8.31%)
Dec 11, 2020
6.410
6.480
6.030
6.140
20,135,000
-0.30(-4.66%)
Dec 10, 2020
6.500
6.760
6.390
6.440
17,629,004
-0.23(-3.45%)
Dec 09, 2020
7.090
7.250
6.350
6.670
28,410,916
-0.43(-6.06%)
Dec 08, 2020
7.330
7.360
6.850
7.100
27,703,284
+0.43(+6.45%)
Dec 07, 2020
6.590
7.160
6.550
6.670
59,697,304
-0.77(-10.35%)
Dec 04, 2020
7.520
7.970
7.060
7.440
33,338,300
-0.14(-1.85%)
Dec 03, 2020
6.840
7.720
6.790
7.580
46,903,428
+1.18(+18.44%)
Dec 02, 2020
6.000
6.420
5.760
6.400
21,980,588
+0.07(+1.11%)
Dec 01, 2020
6.620
6.890
6.070
6.330
23,700,016
-0.07(-1.09%)
Nov 30, 2020
6.200
7.150
5.900
6.400
56,171,592
-0.13(-1.99%)
Nov 27, 2020
6.300
7.390
6.260
6.530
45,821,800
+0.80(+13.96%)
Nov 25, 2020
4.950
5.730
4.900
5.730
25,120,300
+0.74(+14.83%)
Nov 24, 2020
5.430
5.550
4.630
4.990
22,758,454
-0.19(-3.67%)
Nov 23, 2020
4.820
5.300
4.800
5.180
28,645,650
+0.75(+16.93%)
Nov 20, 2020
4.320
4.690
4.200
4.430
55,620,200
-1.43(-24.40%)
Nov 19, 2020
5.010
5.880
4.960
5.860
25,800,124
+1.09(+22.85%)
Nov 18, 2020
4.590
4.950
4.550
4.770
11,847,858
+0.30(+6.71%)
Nov 17, 2020
4.060
4.850
4.010
4.470
17,558,024
+0.26(+6.18%)
Nov 16, 2020
3.830
4.240
3.790
4.210
13,689,252
+0.53(+14.40%)
Nov 13, 2020
3.640
3.950
3.600
3.680
7,318,400
+0.10(+2.79%)
Nov 12, 2020
3.480
3.860
3.370
3.580
11,208,046
-0.38(-9.60%)
Nov 11, 2020
4.120
4.120
3.850
3.960
5,978,584
-0.16(-3.88%)
Nov 10, 2020
4.460
4.570
3.750
4.120
11,120,845
-0.20(-4.63%)
Nov 09, 2020
4.420
4.610
3.980
4.320
15,501,948
+0.34(+8.54%)
Nov 06, 2020
3.750
4.220
3.610
3.980
19,759,800
+0.21(+5.57%)
Nov 05, 2020
2.990
3.980
2.930
3.770
24,544,198
+0.83(+28.23%)
Nov 04, 2020
3.100
3.150
2.870
2.940
6,461,403
-0.08(-2.65%)
Nov 03, 2020
3.000
3.190
2.910
3.020
6,906,917
+0.07(+2.37%)
Nov 02, 2020
3.040
3.080
2.860
2.950
4,984,037
-0.09(-2.96%)
Oct 30, 2020
2.960
3.040
2.670
3.040
10,464,300
+0.14(+4.83%)
Oct 29, 2020
3.060
3.090
2.880
2.900
8,550,621
-0.13(-4.29%)
Oct 28, 2020
3.100
3.150
2.820
3.030
9,190,288
-0.22(-6.77%)
Oct 27, 2020
3.310
3.360
3.150
3.250
6,884,841
+0.12(+3.83%)
Oct 26, 2020
3.170
3.510
3.000
3.130
19,037,422
-0.85(-21.36%)
Oct 23, 2020
4.220
4.380
3.910
3.980
7,327,100
-0.16(-3.86%)
Oct 22, 2020
3.900
4.200
3.650
4.140
8,648,537
+0.36(+9.52%)
Oct 21, 2020
3.600
4.100
3.550
3.780
11,007,669
+0.04(+1.07%)
Oct 20, 2020
4.020
4.350
3.400
3.740
23,629,492
-0.64(-14.61%)
Oct 19, 2020
5.150
5.310
4.260
4.380
27,994,546
-0.53(-10.79%)
Oct 16, 2020
4.600
6.000
4.590
4.910
106,026,000
+0.43(+9.60%)
Oct 15, 2020
3.520
4.480
3.380
4.480
32,913,932
+0.83(+22.74%)
Oct 14, 2020
3.020
3.900
3.020
3.650
25,793,076
+0.66(+22.07%)
Oct 13, 2020
3.060
3.400
2.850
2.990
19,378,852
-0.07(-2.29%)
Oct 12, 2020
2.730
3.130
2.680
3.060
22,172,466
+0.44(+16.79%)
Oct 09, 2020
2.390
2.630
2.330
2.620
8,685,100
+0.23(+9.62%)
Oct 08, 2020
2.440
2.460
2.270
2.390
3,671,151
+0.03(+1.27%)
Oct 07, 2020
2.220
2.500
2.190
2.360
8,485,523
+0.15(+6.79%)
Oct 06, 2020
2.300
2.320
2.150
2.210
6,526,119
-0.14(-5.96%)
Oct 05, 2020
2.400
2.470
2.270
2.350
5,444,475
-0.01(-0.42%)
Oct 02, 2020
2.170
2.630
2.170
2.360
11,613,700
-0.04(-1.67%)
Oct 01, 2020
2.390
2.470
2.140
2.400
19,191,740
-0.46(-16.08%)
Sep 30, 2020
2.600
3.280
2.360
2.860
118,992,000
+0.73(+34.27%)
Sep 29, 2020
1.750
2.230
1.650
2.130
14,026,870
+0.55(+34.81%)
Sep 28, 2020
1.580
1.620
1.500
1.580
1,202,961
+0.03(+1.94%)
Sep 25, 2020
1.540
1.630
1.500
1.550
2,437,000
-0.23(-12.92%)
Sep 24, 2020
1.880
1.900
1.440
1.780
18,232,878
+0.35(+24.48%)
Sep 23, 2020
1.490
1.510
1.380
1.430
766,676
-0.08(-5.30%)
Sep 22, 2020
1.540
1.540
1.470
1.510
537,354
-0.02(-1.31%)
Sep 21, 2020
1.590
1.590
1.470
1.530
732,667
-0.05(-3.16%)
Sep 18, 2020
1.560
1.600
1.530
1.580
620,000
+0.04(+2.60%)
Sep 17, 2020
1.460
1.620
1.460
1.540
785,797
+0.02(+1.32%)
Sep 16, 2020
1.560
1.630
1.500
1.520
908,287
-0.08(-5.00%)
Sep 15, 2020
1.700
1.720
1.560
1.600
878,046
-0.07(-4.19%)
Sep 14, 2020
1.540
1.680
1.530
1.670
1,233,363
+0.15(+9.87%)
Sep 11, 2020
1.570
1.589
1.470
1.520
1,021,900
-0.02(-1.30%)
Sep 10, 2020
1.500
1.830
1.500
1.540
6,226,087
+0.13(+9.22%)
Sep 09, 2020
1.410
1.470
1.380
1.410
495,142
+0.00(+0.00%)
Sep 08, 2020
1.400
1.490
1.320
1.410
915,237
+0.03(+2.17%)
Sep 04, 2020
1.430
1.460
1.310
1.380
1,366,200
-0.07(-4.83%)
Sep 03, 2020
1.590
1.600
1.440
1.450
1,313,869
-0.14(-8.81%)
Sep 02, 2020
1.590
1.600
1.530
1.590
632,512
+0.00(+0.00%)
Sep 01, 2020
1.640
1.640
1.550
1.590
860,736
-0.06(-3.64%)
Aug 31, 2020
1.700
1.750
1.610
1.650
829,245
-0.04(-2.37%)
Aug 28, 2020
1.720
1.790
1.650
1.690
1,607,900
+0.01(+0.60%)
Aug 27, 2020
1.740
1.740
1.660
1.680
550,287
-0.04(-2.33%)
Aug 26, 2020
1.660
1.750
1.660
1.720
521,136
+0.02(+1.18%)
Aug 25, 2020
1.720
1.740
1.650
1.700
968,831
-0.02(-1.16%)
Aug 24, 2020
1.780
1.780
1.700
1.720
692,984
-0.04(-2.27%)
Aug 21, 2020
1.780
1.780
1.710
1.760
790,700
-0.02(-1.12%)
Aug 20, 2020
1.810
1.810
1.730
1.780
917,112
-0.04(-2.20%)
Aug 19, 2020
1.820
1.850
1.770
1.820
1,012,572
-0.01(-0.55%)
Aug 18, 2020
1.900
1.990
1.800
1.830
1,094,538
-0.06(-3.17%)
Aug 17, 2020
1.980
1.990
1.860
1.890
1,146,953
-0.08(-4.06%)
Aug 14, 2020
1.940
2.090
1.920
1.970
891,200
+0.06(+3.14%)
Aug 13, 2020
1.900
2.020
1.860
1.910
1,963,641
-0.14(-6.83%)
Aug 12, 2020
2.020
2.100
2.000
2.050
940,265
+0.05(+2.50%)
Aug 11, 2020
2.160
2.200
1.960
2.000
1,895,321
-0.16(-7.41%)
Aug 10, 2020
2.190
2.260
2.150
2.160
1,067,203
-0.02(-0.92%)
Aug 07, 2020
2.200
2.330
2.180
2.180
1,343,800
-0.05(-2.24%)
Aug 06, 2020
2.350
2.360
2.010
2.230
2,530,644
-0.23(-9.35%)
Aug 05, 2020
2.650
2.730
2.350
2.460
3,437,408
-0.10(-3.91%)
Aug 04, 2020
2.390
2.800
2.360
2.560
5,762,937
+0.21(+8.94%)
Aug 03, 2020
2.290
2.400
2.290
2.350
1,274,599
+0.06(+2.62%)
Jul 31, 2020
2.350
2.350
2.250
2.290
807,700
-0.06(-2.55%)
Jul 30, 2020
2.270
2.370
2.250
2.350
1,188,448
+0.06(+2.62%)
Jul 29, 2020
2.230
2.320
2.200
2.290
1,137,493
+0.09(+4.09%)
Jul 28, 2020
2.290
2.300
2.170
2.200
986,548
-0.07(-3.08%)
Jul 27, 2020
2.440
2.480
2.230
2.270
1,872,103
-0.13(-5.42%)
Jul 24, 2020
2.290
2.480
2.130
2.400
3,411,900
+0.14(+6.19%)
Jul 23, 2020
2.430
2.500
2.210
2.260
2,455,724
-0.14(-5.83%)
Jul 22, 2020
2.220
2.420
2.150
2.400
2,928,982
+0.18(+8.11%)
Jul 21, 2020
2.240
2.270
2.120
2.220
1,370,898
-0.01(-0.45%)
Jul 20, 2020
2.280
2.300
2.150
2.230
2,529,381
+0.08(+3.72%)
Jul 17, 2020
2.040
2.430
2.030
2.150
7,678,200
+0.16(+8.04%)
Jul 16, 2020
1.820
1.990
1.740
1.990
1,370,526
+0.17(+9.34%)
Jul 15, 2020
1.750
1.870
1.710
1.820
1,458,698
+0.11(+6.43%)
Jul 14, 2020
1.800
1.830
1.630
1.710
2,078,600
-0.12(-6.56%)
Jul 13, 2020
1.920
1.920
1.830
1.830
1,715,721
-0.10(-5.18%)
Jul 10, 2020
1.960
2.050
1.890
1.930
1,757,300
+0.05(+2.66%)
Jul 09, 2020
1.950
1.960
1.750
1.880
3,013,189
-0.06(-3.09%)
Jul 08, 2020
2.050
2.050
1.900
1.940
2,614,564
-0.09(-4.43%)
Jul 07, 2020
2.100
2.140
2.010
2.030
2,211,085
-0.12(-5.58%)
Jul 06, 2020
2.150
2.180
2.080
2.150
1,869,578
+0.03(+1.42%)
Jul 02, 2020
2.130
2.170
2.090
2.120
1,116,900
+0.00(+0.00%)
Jul 01, 2020
2.250
2.250
2.090
2.120
1,542,491
-0.08(-3.64%)
Jun 30, 2020
2.130
2.230
2.070
2.200
1,414,346
+0.08(+3.77%)
Jun 29, 2020
2.110
2.200
2.050
2.120
1,496,478
+0.02(+0.95%)
Jun 26, 2020
2.190
2.190
2.080
2.100
2,421,000
-0.10(-4.55%)
Jun 25, 2020
2.210
2.290
2.160
2.200
1,933,053
-0.05(-2.22%)
Jun 24, 2020
2.290
2.310
2.110
2.250
3,113,579
-0.06(-2.60%)
Jun 23, 2020
2.510
2.570
2.260
2.310
6,474,108
+0.07(+3.12%)
Jun 22, 2020
2.270
2.330
2.210
2.240
2,029,954
-0.07(-3.03%)
Jun 19, 2020
2.230
2.430
2.160
2.310
4,345,200
+0.12(+5.48%)
Jun 18, 2020
2.190
2.290
2.100
2.190
2,673,187
-0.06(-2.67%)
Jun 17, 2020
2.280
2.310
2.210
2.250
3,530,458
-0.17(-7.02%)
Jun 16, 2020
2.440
2.450
2.280
2.420
2,958,088
+0.06(+2.54%)
Jun 15, 2020
2.250
2.460
2.160
2.360
3,288,393
+0.05(+2.16%)
Jun 12, 2020
2.420
2.450
2.270
2.310
2,553,900
-0.05(-2.12%)
Jun 11, 2020
2.400
2.500
2.280
2.360
3,756,007
-0.17(-6.72%)
Jun 10, 2020
2.640
2.640
2.510
2.530
4,521,201
-0.07(-2.69%)
Jun 09, 2020
2.620
2.700
2.520
2.600
3,402,718
-0.02(-0.76%)
Jun 08, 2020
2.720
2.840
2.600
2.620
5,899,088
+0.01(+0.38%)
Jun 05, 2020
2.560
2.750
2.530
2.610
4,220,700
-0.02(-0.76%)
Jun 04, 2020
2.600
2.890
2.480
2.630
7,685,168
-0.12(-4.36%)
Jun 03, 2020
2.900
2.990
2.650
2.750
9,721,959
-0.33(-10.71%)
Jun 02, 2020
2.390
3.310
2.300
3.080
30,997,162
+0.60(+24.19%)
Jun 01, 2020
2.540
2.610
2.400
2.480
5,244,634
-0.11(-4.25%)
May 29, 2020
2.650
2.700
2.510
2.590
5,106,000
-0.08(-3.00%)
May 28, 2020
2.620
2.870
2.510
2.670
7,352,240
+0.08(+3.09%)
May 27, 2020
2.760
2.800
2.510
2.590
8,750,605
-0.26(-9.12%)
May 26, 2020
3.050
3.110
2.710
2.850
12,725,123
-0.18(-5.94%)
May 22, 2020
2.990
3.350
2.810
3.030
16,739,400
-0.06(-1.94%)
May 21, 2020
2.750
3.460
2.340
3.090
64,172,960
+0.13(+4.39%)
May 20, 2020
3.210
4.890
2.810
2.960
147,011,280
-0.44(-12.94%)
May 19, 2020
1.240
3.970
1.140
3.400
326,499,456
+2.63(+341.56%)
May 18, 2020
0.7900
0.7900
0.7600
0.7700
660,623
-0.03(-3.71%)
May 15, 2020
0.7800
0.8240
0.7300
0.7997
457,500
+0.02(+2.53%)
May 14, 2020
0.7600
0.7800
0.7000
0.7800
946,467
-0.06(-6.99%)
May 13, 2020
0.8895
0.8895
0.7400
0.8386
836,561
-0.03(-3.61%)
May 12, 2020
0.9600
0.9700
0.8400
0.8700
1,256,064
-0.11(-11.22%)
May 11, 2020
0.8900
1.070
0.8200
0.9800
2,352,557
+0.08(+8.41%)
May 08, 2020
0.7900
1.020
0.7900
0.9040
3,992,100
+0.12(+15.90%)
May 07, 2020
0.7600
0.8300
0.7400
0.7800
1,854,081
+0.05(+6.85%)
May 06, 2020
0.7400
0.7400
0.7000
0.7300
578,922
-0.02(-2.67%)
May 05, 2020
0.7600
0.7900
0.7200
0.7500
831,500
-0.01(-1.32%)
May 04, 2020
0.7900
0.8200
0.7400
0.7600
986,482
-0.01(-1.04%)
May 01, 2020
0.8800
0.8800
0.7250
0.7680
2,413,000
-0.04(-5.50%)
Apr 30, 2020
0.7530
0.9900
0.7341
0.8127
10,917,317
+0.05(+6.93%)
Apr 29, 2020
0.7599
0.7700
0.7330
0.7600
989,158
+0.01(+0.80%)
Apr 28, 2020
0.7850
0.7850
0.7430
0.7540
889,150
-0.02(-2.58%)
Apr 27, 2020
0.7700
0.7799
0.7414
0.7740
1,806,320
+0.03(+4.59%)
Apr 24, 2020
0.7700
0.7700
0.7111
0.7400
1,605,300
-0.02(-2.19%)
Apr 23, 2020
0.7600
0.7700
0.7359
0.7566
1,968,870
+0.06(+8.07%)
Apr 22, 2020
0.8000
0.8800
0.6500
0.7001
5,605,975
-0.33(-32.03%)
Apr 21, 2020
1.220
1.230
1.030
1.030
758,932
-0.21(-16.94%)
Apr 20, 2020
1.300
1.320
1.180
1.240
723,031
-0.04(-3.13%)
Apr 17, 2020
1.290
1.350
1.210
1.280
455,100
-0.06(-4.48%)
Apr 16, 2020
1.560
1.600
1.260
1.340
1,005,749
-0.15(-10.07%)
Apr 15, 2020
1.190
1.660
1.140
1.490
1,946,216
+0.35(+30.70%)
Apr 14, 2020
0.9900
1.220
0.9900
1.140
695,201
+0.19(+20.00%)
Apr 13, 2020
1.030
1.050
0.8800
0.9500
1,286,103
-0.13(-12.04%)
Apr 09, 2020
0.8900
1.370
0.8400
1.080
1,943,000
+0.24(+28.57%)
Apr 08, 2020
0.7800
0.8900
0.7500
0.8400
196,138
+0.02(+1.83%)
Apr 07, 2020
0.8200
0.8684
0.7469
0.8249
203,182
+0.11(+16.18%)
Apr 06, 2020
0.9888
0.9888
0.7001
0.7100
161,245
+0.06(+9.40%)
Apr 03, 2020
0.7000
0.7156
0.5100
0.6490
155,200
-0.07(-10.02%)
Apr 02, 2020
0.7876
0.8249
0.7135
0.7213
103,908
-0.03(-3.84%)
Apr 01, 2020
0.9000
0.9000
0.7000
0.7501
247,677
-0.19(-20.20%)
Mar 31, 2020
1.150
1.150
0.8600
0.9400
555,492
-0.21(-18.26%)
Mar 30, 2020
1.070
1.540
0.8600
1.150
3,007,971
+0.30(+35.26%)
Mar 27, 2020
0.7152
0.8949
0.7000
0.8502
249,800
+0.15(+21.96%)
Mar 26, 2020
0.7374
0.7374
0.6900
0.6971
49,444
-0.04(-5.78%)
Mar 25, 2020
0.7400
0.7400
0.6900
0.7399
34,476
+0.01(+1.36%)
Mar 24, 2020
0.6900
0.7400
0.6900
0.7300
22,835
+0.02(+3.33%)
Mar 23, 2020
0.7115
0.7115
0.6501
0.7065
29,690
-0.04(-5.32%)
Mar 20, 2020
0.7100
0.7700
0.6020
0.7462
22,000
+0.05(+6.60%)
Mar 19, 2020
0.6803
0.7999
0.6250
0.7000
106,929
+0.04(+6.04%)
Mar 18, 2020
0.7277
0.7277
0.6500
0.6601
33,361
-0.14(-17.49%)
Mar 17, 2020
0.7900
0.8199
0.7500
0.8000
36,760
-0.05(-5.39%)
Mar 16, 2020
0.8600
0.8600
0.7800
0.8456
46,057
-0.13(-13.71%)
Mar 13, 2020
0.8800
0.9850
0.8800
0.9800
16,200
+0.10(+11.34%)
Mar 12, 2020
0.8800
1.000
0.8300
0.8802
36,851
-0.18(-16.96%)
Mar 11, 2020
1.030
1.080
1.000
1.060
26,515
+0.01(+0.95%)
Mar 10, 2020
1.060
1.190
1.020
1.050
38,609
-0.03(-2.78%)
Mar 09, 2020
1.130
1.150
1.000
1.080
96,497
-0.19(-14.96%)
Mar 06, 2020
1.280
1.300
1.216
1.270
30,600
-0.01(-0.78%)
Mar 05, 2020
1.290
1.372
1.250
1.280
58,097
-0.00(-0.01%)
Mar 04, 2020
1.370
1.370
1.210
1.280
34,830
+0.01(+0.83%)
Mar 03, 2020
1.320
1.320
1.250
1.270
17,419
-0.00(-0.04%)
Mar 02, 2020
1.320
1.370
1.180
1.270
42,507
-0.06(-4.51%)
Feb 28, 2020
1.300
1.380
1.150
1.330
80,900
+0.04(+2.70%)
Feb 27, 2020
1.270
1.300
1.270
1.295
69,091
+0.02(+1.57%)
Feb 26, 2020
1.280
1.336
1.270
1.275
43,907
+0.00(+0.39%)
Feb 25, 2020
1.260
1.290
1.260
1.270
71,831
-0.01(-0.78%)
Feb 24, 2020
1.290
1.310
1.260
1.280
98,352
-0.07(-5.19%)
Feb 21, 2020
1.360
1.400
1.340
1.350
19,900
-0.06(-4.26%)
Feb 20, 2020
1.280
1.410
1.260
1.410
92,763
+0.05(+3.68%)
Feb 19, 2020
1.340
1.390
1.290
1.360
94,309
+0.00(+0.00%)
Feb 18, 2020
1.400
1.420
1.330
1.360
44,549
+0.04(+3.03%)
Feb 14, 2020
1.300
1.320
1.260
1.320
60,100
+0.02(+1.54%)
Feb 13, 2020
1.320
1.320
1.240
1.300
36,849
+0.03(+2.38%)
Feb 12, 2020
1.300
1.360
1.250
1.270
99,193
+0.01(+0.78%)
Feb 11, 2020
1.360
1.380
1.230
1.260
225,230
-0.07(-5.26%)
Feb 10, 2020
1.450
1.450
1.310
1.330
112,959
-0.07(-5.00%)
Feb 07, 2020
1.470
1.500
1.400
1.400
75,800
-0.07(-4.76%)
Feb 06, 2020
1.590
1.590
1.470
1.470
210,918
-0.03(-2.00%)
Feb 05, 2020
1.550
1.570
1.470
1.500
1,187,956
-0.41(-21.47%)
Feb 04, 2020
2.240
2.240
1.830
1.910
100,024
-0.31(-13.96%)
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.