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
Biovie Inc
(NQ:
BIVI
)
0.4636
+0.0065 (+1.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
1.040
1.060
1.020
1.040
174,657
-0.02(-1.89%)
Jan 30, 2024
1.020
1.090
0.9600
1.060
201,726
+0.03(+2.91%)
Jan 29, 2024
0.9400
1.030
0.9200
1.030
418,319
+0.11(+12.07%)
Jan 26, 2024
0.8902
0.9700
0.8902
0.9191
155,394
-0.02(-2.48%)
Jan 25, 2024
0.9400
0.9564
0.8950
0.9425
303,724
+0.03(+3.57%)
Jan 24, 2024
0.9500
1.030
0.9000
0.9100
393,294
-0.02(-2.15%)
Jan 23, 2024
1.240
1.240
0.9026
0.9300
1,338,402
-0.28(-23.14%)
Jan 22, 2024
1.230
1.260
1.200
1.210
196,195
-0.04(-3.20%)
Jan 19, 2024
1.280
1.280
1.230
1.250
260,283
+0.01(+0.81%)
Jan 18, 2024
1.250
1.260
1.240
1.240
91,040
-0.03(-2.36%)
Jan 17, 2024
1.230
1.280
1.220
1.270
122,692
+0.01(+0.79%)
Jan 16, 2024
1.250
1.280
1.220
1.260
129,821
+0.01(+0.80%)
Jan 12, 2024
1.240
1.290
1.200
1.250
219,269
+0.02(+1.63%)
Jan 11, 2024
1.260
1.260
1.211
1.230
172,007
-0.03(-2.38%)
Jan 10, 2024
1.300
1.310
1.240
1.260
94,253
-0.02(-1.56%)
Jan 09, 2024
1.340
1.340
1.255
1.280
182,741
-0.06(-4.48%)
Jan 08, 2024
1.340
1.350
1.280
1.340
237,681
+0.06(+4.69%)
Jan 05, 2024
1.270
1.290
1.220
1.280
212,892
+0.03(+2.40%)
Jan 04, 2024
1.330
1.340
1.230
1.250
430,484
-0.05(-3.85%)
Jan 03, 2024
1.370
1.460
1.300
1.300
434,126
-0.07(-5.11%)
Jan 02, 2024
1.300
1.530
1.280
1.370
1,068,277
+0.11(+8.73%)
Dec 29, 2023
1.240
1.290
1.210
1.260
490,268
+0.04(+3.70%)
Dec 28, 2023
1.250
1.270
1.150
1.215
433,222
-0.05(-4.33%)
Dec 27, 2023
1.310
1.310
1.230
1.270
289,078
-0.03(-2.31%)
Dec 26, 2023
1.290
1.310
1.210
1.300
369,138
+0.05(+4.00%)
Dec 22, 2023
1.200
1.280
1.200
1.250
368,491
+0.01(+0.81%)
Dec 21, 2023
1.310
1.320
1.138
1.240
802,885
-0.05(-3.88%)
Dec 20, 2023
1.350
1.380
1.280
1.290
452,465
-0.07(-5.15%)
Dec 19, 2023
1.460
1.470
1.360
1.360
558,378
-0.11(-7.48%)
Dec 18, 2023
1.420
1.480
1.390
1.470
626,148
+0.02(+1.38%)
Dec 15, 2023
1.490
1.500
1.400
1.450
907,226
-0.03(-2.03%)
Dec 14, 2023
1.420
1.540
1.400
1.480
583,770
+0.04(+2.78%)
Dec 13, 2023
1.540
1.580
1.390
1.440
685,402
-0.10(-6.49%)
Dec 12, 2023
1.670
1.680
1.530
1.540
679,907
-0.13(-7.78%)
Dec 11, 2023
1.720
1.810
1.660
1.670
547,249
-0.07(-4.02%)
Dec 08, 2023
1.730
1.790
1.700
1.740
448,866
+0.00(+0.00%)
Dec 07, 2023
1.760
1.800
1.730
1.740
294,894
-0.03(-1.69%)
Dec 06, 2023
1.770
1.860
1.720
1.770
661,527
-0.01(-0.56%)
Dec 05, 2023
1.710
1.800
1.660
1.780
945,304
+0.04(+2.30%)
Dec 04, 2023
1.700
1.800
1.620
1.740
1,244,945
+0.06(+3.57%)
Dec 01, 2023
1.740
1.790
1.630
1.680
1,314,619
-0.12(-6.67%)
Nov 30, 2023
1.900
1.940
1.720
1.800
2,290,205
-0.16(-8.16%)
Nov 29, 2023
1.620
2.170
1.500
1.960
9,117,690
-3.03(-60.72%)
Nov 28, 2023
5.210
5.520
4.950
4.990
575,017
-0.25(-4.77%)
Nov 27, 2023
5.240
5.620
5.130
5.240
617,488
+0.25(+5.12%)
Nov 24, 2023
4.990
5.654
4.900
4.985
899,423
+0.12(+2.57%)
Nov 22, 2023
4.400
5.820
4.360
4.860
2,242,628
+0.52(+11.98%)
Nov 21, 2023
4.480
4.605
4.260
4.340
372,981
-0.08(-1.81%)
Nov 20, 2023
4.190
4.690
4.140
4.420
619,673
+0.37(+9.14%)
Nov 17, 2023
3.930
4.440
3.870
4.050
674,358
+0.19(+4.92%)
Nov 16, 2023
3.420
4.190
3.280
3.860
1,959,068
+0.71(+22.54%)
Nov 15, 2023
3.100
3.300
3.050
3.150
138,740
+0.04(+1.29%)
Nov 14, 2023
3.160
3.300
2.980
3.110
167,257
-0.02(-0.64%)
Nov 13, 2023
3.130
3.177
2.900
3.130
182,289
-0.15(-4.57%)
Nov 10, 2023
3.030
3.340
2.760
3.280
415,652
+0.27(+8.97%)
Nov 09, 2023
4.000
4.306
2.310
3.010
1,988,513
-1.25(-29.34%)
Nov 08, 2023
4.480
4.550
4.170
4.260
196,973
-0.19(-4.27%)
Nov 07, 2023
4.080
4.620
4.010
4.450
339,952
+0.38(+9.34%)
Nov 06, 2023
4.090
4.120
3.920
4.070
147,077
-0.03(-0.73%)
Nov 03, 2023
4.450
4.450
3.880
4.100
714,942
-0.38(-8.48%)
Nov 02, 2023
4.550
4.620
4.190
4.480
499,899
-0.12(-2.61%)
Nov 01, 2023
4.450
4.600
3.620
4.600
730,502
+0.24(+5.50%)
Oct 31, 2023
3.800
5.080
3.800
4.360
2,680,170
+0.49(+12.66%)
Oct 30, 2023
3.130
3.900
3.130
3.870
801,174
+0.68(+21.32%)
Oct 27, 2023
3.130
3.250
2.970
3.190
303,426
-0.04(-1.24%)
Oct 26, 2023
3.040
3.240
2.570
3.230
899,868
+0.08(+2.54%)
Oct 25, 2023
3.200
3.650
2.830
3.150
3,472,399
-0.20(-5.97%)
Oct 24, 2023
3.540
3.540
3.300
3.350
289,956
+0.09(+2.76%)
Oct 23, 2023
3.530
3.620
3.220
3.260
346,813
-0.16(-4.68%)
Oct 20, 2023
3.380
3.580
3.250
3.420
166,162
+0.02(+0.74%)
Oct 19, 2023
3.110
3.600
3.070
3.395
271,345
+0.23(+7.10%)
Oct 18, 2023
3.450
3.450
3.080
3.170
166,152
-0.31(-8.91%)
Oct 17, 2023
3.420
3.525
3.330
3.480
98,378
+0.01(+0.29%)
Oct 16, 2023
3.650
3.650
3.350
3.470
123,144
-0.06(-1.70%)
Oct 13, 2023
3.450
3.580
3.350
3.530
69,079
+0.06(+1.73%)
Oct 12, 2023
3.480
3.590
3.330
3.470
104,089
-0.01(-0.29%)
Oct 11, 2023
3.680
3.822
3.440
3.480
132,521
-0.19(-5.18%)
Oct 10, 2023
3.850
3.990
3.625
3.670
135,890
-0.19(-4.92%)
Oct 09, 2023
4.020
4.080
3.610
3.860
149,152
-0.04(-1.03%)
Oct 06, 2023
3.730
4.050
3.720
3.900
211,142
+0.16(+4.28%)
Oct 05, 2023
3.610
3.780
3.540
3.740
197,985
+0.15(+4.18%)
Oct 04, 2023
3.430
3.610
3.350
3.590
117,515
+0.18(+5.28%)
Oct 03, 2023
3.320
3.500
3.210
3.410
179,792
-0.01(-0.29%)
Oct 02, 2023
3.500
3.640
3.300
3.420
261,090
+0.01(+0.29%)
Sep 29, 2023
3.180
3.500
3.060
3.410
177,168
+0.24(+7.57%)
Sep 28, 2023
3.130
3.200
3.050
3.170
100,066
+0.06(+1.93%)
Sep 27, 2023
3.590
3.590
3.060
3.110
308,197
-0.42(-11.90%)
Sep 26, 2023
3.270
3.710
3.270
3.530
640,938
+0.28(+8.62%)
Sep 25, 2023
2.770
3.310
3.060
3.250
230,988
+0.43(+15.25%)
Sep 22, 2023
2.800
2.871
2.680
2.820
159,608
+0.07(+2.55%)
Sep 21, 2023
2.790
2.910
2.730
2.750
184,501
-0.04(-1.43%)
Sep 20, 2023
2.910
3.070
2.770
2.790
314,103
-0.12(-4.12%)
Sep 19, 2023
3.210
3.210
2.900
2.910
336,738
-0.29(-9.06%)
Sep 18, 2023
3.290
3.310
3.090
3.200
244,272
-0.10(-3.03%)
Sep 15, 2023
3.450
3.460
3.270
3.300
210,340
-0.16(-4.62%)
Sep 14, 2023
3.590
3.590
3.350
3.460
136,624
+0.04(+1.17%)
Sep 13, 2023
3.590
3.590
3.400
3.420
183,748
-0.07(-2.01%)
Sep 12, 2023
3.520
3.720
3.320
3.490
284,390
-0.12(-3.32%)
Sep 11, 2023
3.580
4.110
3.520
3.610
655,989
+0.17(+4.94%)
Sep 08, 2023
3.270
3.440
3.080
3.440
273,211
+0.17(+5.20%)
Sep 07, 2023
3.330
3.528
3.156
3.270
281,702
-0.06(-1.80%)
Sep 06, 2023
3.030
3.340
2.960
3.330
228,684
+0.27(+8.82%)
Sep 05, 2023
3.120
3.245
2.980
3.060
124,200
-0.03(-0.97%)
Sep 01, 2023
3.130
3.168
2.980
3.090
141,114
-0.02(-0.64%)
Aug 31, 2023
3.360
3.415
3.100
3.110
186,929
-0.22(-6.61%)
Aug 30, 2023
3.320
3.460
3.290
3.330
78,869
+0.02(+0.60%)
Aug 29, 2023
3.440
3.486
3.260
3.310
172,668
-0.11(-3.22%)
Aug 28, 2023
3.380
3.486
3.220
3.420
115,537
+0.05(+1.48%)
Aug 25, 2023
3.450
3.500
3.330
3.370
189,825
-0.09(-2.60%)
Aug 24, 2023
3.620
3.760
3.410
3.460
245,502
-0.13(-3.62%)
Aug 23, 2023
3.560
3.740
3.540
3.590
152,173
+0.03(+0.84%)
Aug 22, 2023
3.500
3.620
3.450
3.560
92,432
+0.03(+0.85%)
Aug 21, 2023
3.660
3.700
3.430
3.530
149,338
-0.11(-3.02%)
Aug 18, 2023
3.530
3.850
3.508
3.640
151,154
+0.07(+1.96%)
Aug 17, 2023
3.760
3.820
3.450
3.570
286,232
-0.21(-5.56%)
Aug 16, 2023
3.910
3.974
3.715
3.780
69,912
-0.18(-4.55%)
Aug 15, 2023
3.890
3.980
3.820
3.960
112,256
+0.07(+1.80%)
Aug 14, 2023
3.700
4.000
3.560
3.890
280,799
+0.24(+6.58%)
Aug 11, 2023
3.630
3.760
3.530
3.650
241,028
-0.01(-0.27%)
Aug 10, 2023
3.740
3.920
3.620
3.660
189,117
-0.05(-1.35%)
Aug 09, 2023
3.960
3.960
3.680
3.710
155,365
-0.18(-4.63%)
Aug 08, 2023
3.890
3.935
3.761
3.890
146,267
-0.03(-0.77%)
Aug 07, 2023
4.180
4.190
3.890
3.920
257,092
-0.24(-5.77%)
Aug 04, 2023
4.180
4.250
4.100
4.160
153,466
-0.02(-0.48%)
Aug 03, 2023
4.400
4.440
4.160
4.180
210,921
-0.21(-4.78%)
Aug 02, 2023
4.520
4.520
4.325
4.390
75,361
-0.14(-3.09%)
Aug 01, 2023
4.620
4.740
4.430
4.530
149,184
-0.19(-4.03%)
Jul 31, 2023
4.750
4.900
4.640
4.720
195,385
-0.04(-0.84%)
Jul 28, 2023
4.620
4.800
4.502
4.760
194,572
+0.15(+3.25%)
Jul 27, 2023
4.710
4.750
4.530
4.610
157,201
-0.08(-1.71%)
Jul 26, 2023
4.820
4.860
4.675
4.690
218,437
-0.14(-2.90%)
Jul 25, 2023
4.960
5.000
4.800
4.830
260,001
-0.15(-3.01%)
Jul 24, 2023
5.040
5.100
4.912
4.980
170,667
-0.06(-1.29%)
Jul 21, 2023
5.050
5.160
4.900
5.045
120,039
-0.00(-0.10%)
Jul 20, 2023
5.150
5.212
4.900
5.050
195,322
-0.10(-1.94%)
Jul 19, 2023
5.150
5.360
5.040
5.150
219,698
+0.00(+0.00%)
Jul 18, 2023
5.250
5.650
4.980
5.150
645,461
+0.09(+1.78%)
Jul 17, 2023
5.020
5.186
4.900
5.060
275,977
+0.01(+0.20%)
Jul 14, 2023
4.970
5.100
4.870
5.050
100,634
+0.08(+1.61%)
Jul 13, 2023
4.870
5.029
4.790
4.970
151,911
+0.08(+1.64%)
Jul 12, 2023
5.390
5.560
4.820
4.890
240,290
-0.28(-5.42%)
Jul 11, 2023
4.680
5.190
4.670
5.170
210,310
+0.49(+10.47%)
Jul 10, 2023
4.450
4.760
4.270
4.680
250,368
+0.24(+5.41%)
Jul 07, 2023
4.510
4.540
4.330
4.440
107,609
+0.01(+0.23%)
Jul 06, 2023
4.230
4.590
4.112
4.430
169,734
+0.10(+2.31%)
Jul 05, 2023
4.200
4.479
4.115
4.330
282,392
+0.11(+2.61%)
Jul 03, 2023
4.280
4.380
4.140
4.220
109,767
-0.09(-2.09%)
Jun 30, 2023
4.200
4.420
4.060
4.310
440,127
+0.21(+5.25%)
Jun 29, 2023
4.530
4.530
3.810
4.095
563,697
-0.42(-9.40%)
Jun 28, 2023
4.500
4.558
4.210
4.520
319,834
-0.05(-1.09%)
Jun 27, 2023
4.750
4.840
4.400
4.570
317,962
-0.22(-4.59%)
Jun 26, 2023
5.580
5.800
4.330
4.790
1,099,683
-1.04(-17.84%)
Jun 23, 2023
5.840
6.290
5.610
5.830
1,002,348
-0.01(-0.17%)
Jun 22, 2023
5.980
6.310
5.640
5.840
307,651
-0.06(-1.02%)
Jun 21, 2023
5.520
6.120
5.445
5.900
435,186
+0.39(+7.08%)
Jun 20, 2023
5.410
5.620
5.315
5.510
144,978
-0.03(-0.54%)
Jun 16, 2023
5.750
5.900
5.450
5.540
220,489
-0.23(-3.99%)
Jun 15, 2023
5.960
6.100
5.680
5.770
139,703
-0.19(-3.19%)
Jun 14, 2023
6.150
6.270
5.840
5.960
117,167
-0.17(-2.77%)
Jun 13, 2023
5.900
6.340
5.900
6.130
244,784
+0.22(+3.72%)
Jun 12, 2023
5.810
6.450
5.790
5.910
345,427
+0.12(+2.07%)
Jun 09, 2023
5.720
5.890
5.460
5.790
227,527
+0.12(+2.12%)
Jun 08, 2023
5.710
5.880
5.630
5.670
68,555
-0.11(-1.90%)
Jun 07, 2023
5.820
6.010
5.670
5.780
90,068
-0.07(-1.20%)
Jun 06, 2023
5.600
5.970
5.558
5.850
104,331
+0.26(+4.65%)
Jun 05, 2023
6.090
6.090
5.540
5.590
168,575
-0.47(-7.76%)
Jun 02, 2023
6.050
6.210
5.820
6.060
83,072
+0.04(+0.66%)
Jun 01, 2023
5.940
6.200
5.755
6.020
133,747
+0.18(+3.08%)
May 31, 2023
5.470
5.965
5.450
5.840
255,382
+0.32(+5.80%)
May 30, 2023
6.260
6.490
5.420
5.520
702,797
-0.75(-11.96%)
May 26, 2023
6.330
6.690
6.200
6.270
146,228
-0.11(-1.72%)
May 25, 2023
6.690
6.740
6.100
6.380
271,653
-0.22(-3.33%)
May 24, 2023
6.810
6.810
6.500
6.600
161,819
-0.24(-3.51%)
May 23, 2023
6.730
7.633
6.697
6.840
439,527
+0.11(+1.63%)
May 22, 2023
7.020
7.143
6.300
6.730
466,416
-0.28(-3.99%)
May 19, 2023
7.120
7.570
6.950
7.010
112,274
-0.06(-0.85%)
May 18, 2023
7.180
7.240
7.019
7.070
92,739
-0.11(-1.53%)
May 17, 2023
7.210
7.273
6.930
7.180
178,723
+0.19(+2.72%)
May 16, 2023
7.450
7.450
6.910
6.990
189,685
-0.47(-6.30%)
May 15, 2023
7.500
7.720
7.430
7.460
112,351
+0.07(+0.95%)
May 12, 2023
7.770
7.970
7.370
7.390
121,674
-0.40(-5.13%)
May 11, 2023
7.950
8.130
7.664
7.790
75,863
-0.26(-3.29%)
May 10, 2023
8.440
8.682
8.030
8.055
94,038
-0.23(-2.83%)
May 09, 2023
8.220
8.500
8.130
8.290
146,529
+0.00(+0.00%)
May 08, 2023
8.010
8.370
7.810
8.290
142,854
+0.13(+1.59%)
May 05, 2023
7.400
8.240
7.400
8.160
224,046
+0.80(+10.87%)
May 04, 2023
7.350
7.550
7.220
7.360
94,826
+0.10(+1.38%)
May 03, 2023
7.390
7.650
7.180
7.260
54,590
-0.10(-1.36%)
May 02, 2023
7.760
7.840
7.300
7.360
86,957
-0.45(-5.76%)
May 01, 2023
7.810
8.108
7.550
7.810
99,445
-0.18(-2.25%)
Apr 28, 2023
7.550
8.100
7.410
7.990
155,739
+0.48(+6.39%)
Apr 27, 2023
7.060
7.710
7.010
7.510
104,887
+0.50(+7.13%)
Apr 26, 2023
7.080
7.369
6.780
7.010
233,260
-0.07(-0.99%)
Apr 25, 2023
7.760
7.760
7.010
7.080
177,399
-0.68(-8.76%)
Apr 24, 2023
7.830
7.900
7.530
7.760
157,302
-0.08(-1.02%)
Apr 21, 2023
7.960
8.210
7.710
7.840
154,167
-0.07(-0.88%)
Apr 20, 2023
8.130
8.230
7.820
7.910
118,805
-0.28(-3.42%)
Apr 19, 2023
8.150
8.500
8.070
8.190
181,490
+0.02(+0.24%)
Apr 18, 2023
7.800
8.410
7.800
8.170
132,260
+0.39(+5.01%)
Apr 17, 2023
7.910
8.630
7.730
7.780
225,826
-0.17(-2.14%)
Apr 14, 2023
7.800
8.154
7.410
7.950
123,169
+0.09(+1.15%)
Apr 13, 2023
7.530
7.960
7.530
7.860
84,055
+0.31(+4.11%)
Apr 12, 2023
7.800
8.160
7.420
7.550
297,038
-0.25(-3.21%)
Apr 11, 2023
7.190
8.015
7.145
7.800
205,598
+0.59(+8.18%)
Apr 10, 2023
7.360
7.557
7.090
7.210
177,139
-0.24(-3.22%)
Apr 06, 2023
6.940
7.670
6.861
7.450
170,360
+0.50(+7.19%)
Apr 05, 2023
7.400
7.605
6.900
6.950
255,461
-0.41(-5.57%)
Apr 04, 2023
7.240
7.650
7.130
7.360
192,624
+0.06(+0.82%)
Apr 03, 2023
7.900
8.060
7.180
7.300
430,313
-0.78(-9.65%)
Mar 31, 2023
8.250
8.600
7.840
8.080
517,886
-0.21(-2.53%)
Mar 30, 2023
8.060
8.490
8.040
8.290
195,871
+0.16(+1.97%)
Mar 29, 2023
8.700
8.940
8.050
8.130
280,034
-0.50(-5.79%)
Mar 28, 2023
8.550
8.970
8.365
8.630
233,013
+0.16(+1.89%)
Mar 27, 2023
8.180
8.678
8.060
8.470
289,888
+0.31(+3.80%)
Mar 24, 2023
8.000
8.250
7.540
8.160
430,349
-0.04(-0.43%)
Mar 23, 2023
9.410
9.700
8.150
8.195
1,098,455
-0.84(-9.35%)
Mar 22, 2023
10.22
10.22
9.000
9.040
409,200
-1.16(-11.37%)
Mar 21, 2023
9.420
10.28
9.410
10.20
575,416
+0.96(+10.39%)
Mar 20, 2023
10.00
10.05
8.880
9.240
618,051
-0.65(-6.57%)
Mar 17, 2023
10.18
10.68
9.890
9.890
541,938
-0.64(-6.08%)
Mar 16, 2023
9.920
11.39
9.510
10.53
872,543
+0.70(+7.12%)
Mar 15, 2023
8.990
9.960
8.610
9.830
641,654
+0.63(+6.85%)
Mar 14, 2023
8.540
9.200
8.295
9.200
535,208
+0.94(+11.38%)
Mar 13, 2023
7.950
8.658
7.900
8.260
349,215
+0.11(+1.35%)
Mar 10, 2023
8.380
8.510
7.950
8.150
314,438
-0.34(-4.00%)
Mar 09, 2023
8.800
9.397
8.270
8.490
559,724
-0.42(-4.71%)
Mar 08, 2023
8.190
9.110
8.190
8.910
658,018
+0.73(+8.92%)
Mar 07, 2023
8.650
8.700
7.710
8.180
733,594
-0.58(-6.62%)
Mar 06, 2023
6.850
8.940
6.423
8.760
1,211,776
+1.89(+27.51%)
Mar 03, 2023
6.320
7.052
6.320
6.870
605,317
+0.60(+9.57%)
Mar 02, 2023
6.430
6.740
5.740
6.270
555,847
-0.29(-4.42%)
Mar 01, 2023
7.690
8.340
5.920
6.560
1,689,771
-1.13(-14.69%)
Feb 28, 2023
7.230
7.880
6.860
7.690
636,502
+0.59(+8.31%)
Feb 27, 2023
6.310
7.160
6.250
7.100
504,524
+0.80(+12.70%)
Feb 24, 2023
6.570
6.700
5.880
6.300
448,801
-0.66(-9.48%)
Feb 23, 2023
5.650
7.440
5.550
6.960
1,148,280
+1.30(+22.97%)
Feb 22, 2023
5.670
5.800
5.500
5.660
153,619
+0.02(+0.35%)
Feb 21, 2023
5.770
5.950
5.560
5.640
211,779
-0.14(-2.42%)
Feb 17, 2023
5.400
5.790
5.310
5.780
103,637
+0.27(+4.90%)
Feb 16, 2023
5.540
5.740
5.400
5.510
166,636
-0.06(-1.08%)
Feb 15, 2023
5.230
5.590
5.050
5.570
159,422
+0.25(+4.70%)
Feb 14, 2023
5.150
5.610
5.050
5.320
868,820
+0.26(+5.14%)
Feb 13, 2023
4.890
5.134
4.780
5.060
218,701
+0.13(+2.64%)
Feb 10, 2023
4.980
5.034
4.850
4.930
147,433
-0.12(-2.38%)
Feb 09, 2023
4.990
5.190
4.960
5.050
113,050
+0.07(+1.41%)
Feb 08, 2023
4.950
5.170
4.900
4.980
220,560
+0.01(+0.20%)
Feb 07, 2023
5.070
5.190
4.950
4.970
200,186
-0.17(-3.31%)
Feb 06, 2023
5.400
5.400
5.100
5.140
111,793
-0.27(-4.99%)
Feb 03, 2023
5.670
5.770
5.362
5.410
124,368
-0.28(-4.92%)
Feb 02, 2023
5.470
5.840
5.410
5.690
221,957
+0.32(+5.96%)
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.