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
Invivo Therapeutics Holdings Corp
(NQ:
NVIV
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 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, 2023
2.340
2.450
2.270
2.300
55,262
+0.07(+3.14%)
Jan 30, 2023
2.210
2.332
2.210
2.230
20,655
+0.03(+1.36%)
Jan 27, 2023
2.360
2.362
2.180
2.200
62,200
-0.09(-3.93%)
Jan 26, 2023
2.550
2.595
2.230
2.290
98,344
-0.18(-7.29%)
Jan 25, 2023
2.560
2.655
2.470
2.470
57,851
-0.11(-4.26%)
Jan 24, 2023
2.500
2.800
2.450
2.580
203,213
+0.15(+6.17%)
Jan 23, 2023
2.400
2.600
2.300
2.430
45,315
+0.07(+2.97%)
Jan 20, 2023
2.320
2.430
2.300
2.360
35,927
-0.02(-0.84%)
Jan 19, 2023
2.340
2.450
2.270
2.380
37,586
-0.00(-0.00%)
Jan 18, 2023
2.700
2.700
2.300
2.380
104,683
-0.25(-9.50%)
Jan 17, 2023
2.420
2.680
2.400
2.630
82,235
+0.17(+6.91%)
Jan 13, 2023
2.360
2.550
2.350
2.460
77,161
-0.02(-0.81%)
Jan 12, 2023
2.420
2.540
2.340
2.480
35,796
+0.09(+3.77%)
Jan 11, 2023
2.400
2.460
2.180
2.390
33,947
-0.02(-0.83%)
Jan 10, 2023
2.450
2.491
2.200
2.410
46,713
+0.07(+2.99%)
Jan 09, 2023
2.690
2.690
2.290
2.340
80,398
-0.05(-2.09%)
Jan 06, 2023
2.340
2.500
2.280
2.390
39,857
+0.02(+0.84%)
Jan 05, 2023
2.300
2.400
2.280
2.370
18,857
+0.02(+0.85%)
Jan 04, 2023
2.170
2.420
2.170
2.350
57,709
+0.06(+2.62%)
Jan 03, 2023
2.460
2.460
2.141
2.290
93,067
-0.06(-2.55%)
Dec 30, 2022
2.440
2.480
2.180
2.350
127,220
-0.03(-1.26%)
Dec 29, 2022
1.800
2.460
1.800
2.380
473,651
+0.52(+27.96%)
Dec 28, 2022
1.960
2.027
1.850
1.860
52,947
-0.14(-7.00%)
Dec 27, 2022
2.090
2.090
1.950
2.000
58,364
-0.03(-1.48%)
Dec 23, 2022
1.820
2.100
1.800
2.030
127,791
+0.16(+8.56%)
Dec 22, 2022
1.850
1.930
1.740
1.870
54,950
+0.03(+1.63%)
Dec 21, 2022
1.980
1.980
1.800
1.840
22,289
-0.01(-0.54%)
Dec 20, 2022
1.880
1.970
1.800
1.850
30,788
-0.08(-4.15%)
Dec 19, 2022
1.890
1.970
1.748
1.930
49,801
-0.02(-1.03%)
Dec 16, 2022
1.800
2.100
1.790
1.950
106,599
+0.09(+4.84%)
Dec 15, 2022
1.810
1.940
1.700
1.860
76,264
+0.03(+1.49%)
Dec 14, 2022
1.800
1.870
1.730
1.833
44,178
+0.02(+1.28%)
Dec 13, 2022
1.760
1.950
1.610
1.810
109,831
+0.05(+2.81%)
Dec 12, 2022
1.740
1.900
1.680
1.760
111,710
+0.01(+0.28%)
Dec 09, 2022
1.790
1.815
1.680
1.755
27,195
-0.07(-3.57%)
Dec 08, 2022
1.800
1.830
1.720
1.820
22,171
-0.02(-1.08%)
Dec 07, 2022
1.940
1.940
1.700
1.840
47,579
-0.08(-4.17%)
Dec 06, 2022
2.080
2.080
1.860
1.920
74,799
-0.15(-7.25%)
Dec 05, 2022
2.250
2.250
2.060
2.070
37,621
-0.13(-5.91%)
Dec 02, 2022
2.160
2.200
2.081
2.200
43,068
+0.05(+2.41%)
Dec 01, 2022
2.100
2.225
1.970
2.148
101,982
+0.15(+7.41%)
Nov 30, 2022
2.030
2.065
1.960
2.000
46,060
-0.08(-3.85%)
Nov 29, 2022
2.135
2.170
2.030
2.080
45,695
-0.05(-2.35%)
Nov 28, 2022
2.140
2.280
2.080
2.130
108,168
-0.07(-3.13%)
Nov 25, 2022
2.250
2.385
2.150
2.199
33,321
-0.13(-5.63%)
Nov 23, 2022
2.270
2.390
2.100
2.330
97,645
-0.04(-1.69%)
Nov 22, 2022
2.520
2.540
2.210
2.370
107,911
-0.20(-7.78%)
Nov 21, 2022
2.210
2.620
2.170
2.570
143,384
+0.31(+13.72%)
Nov 18, 2022
2.690
3.060
2.085
2.260
1,138,663
-0.24(-9.60%)
Nov 17, 2022
2.330
2.500
2.150
2.500
93,532
+0.17(+7.30%)
Nov 16, 2022
2.310
2.357
2.290
2.330
18,981
+0.02(+0.87%)
Nov 15, 2022
2.410
2.410
2.250
2.310
26,407
-0.02(-0.86%)
Nov 14, 2022
2.330
2.500
2.330
2.330
28,877
-0.01(-0.43%)
Nov 11, 2022
2.150
2.400
2.150
2.340
47,767
+0.19(+8.84%)
Nov 10, 2022
2.010
2.180
2.010
2.150
27,286
+0.11(+5.39%)
Nov 09, 2022
2.130
2.160
2.040
2.040
48,056
-0.12(-5.56%)
Nov 08, 2022
2.180
2.240
2.140
2.160
18,980
-0.06(-2.70%)
Nov 07, 2022
2.170
2.250
2.150
2.220
21,182
+0.02(+0.91%)
Nov 04, 2022
2.210
2.250
2.150
2.200
40,753
+0.02(+0.92%)
Nov 03, 2022
2.260
2.320
2.120
2.180
44,227
-0.15(-6.44%)
Nov 02, 2022
2.440
2.550
2.300
2.330
68,255
-0.03(-1.27%)
Nov 01, 2022
2.390
2.390
2.317
2.360
16,435
+0.04(+1.72%)
Oct 31, 2022
2.270
2.360
2.250
2.320
58,317
-0.01(-0.43%)
Oct 28, 2022
2.500
2.547
2.220
2.330
101,765
-0.20(-7.91%)
Oct 27, 2022
2.500
2.580
2.480
2.530
19,242
+0.01(+0.55%)
Oct 26, 2022
2.530
2.601
2.480
2.516
59,007
-0.12(-4.69%)
Oct 25, 2022
2.510
2.700
2.440
2.640
82,356
+0.10(+3.94%)
Oct 24, 2022
2.540
2.601
2.410
2.540
76,099
-0.04(-1.55%)
Oct 21, 2022
2.680
2.710
2.400
2.580
101,621
-0.12(-4.44%)
Oct 20, 2022
2.660
2.790
2.630
2.700
54,651
-0.01(-0.37%)
Oct 19, 2022
2.820
2.955
2.680
2.710
107,984
-0.15(-5.24%)
Oct 18, 2022
3.010
3.050
2.680
2.860
263,190
+0.00(+0.00%)
Oct 17, 2022
2.750
2.975
2.650
2.860
186,983
+0.03(+1.06%)
Oct 14, 2022
3.150
3.240
2.800
2.830
237,145
-0.29(-9.29%)
Oct 13, 2022
3.090
3.493
3.090
3.120
385,003
-0.28(-8.24%)
Oct 12, 2022
3.340
3.530
3.110
3.400
223,933
+0.05(+1.49%)
Oct 11, 2022
3.260
3.420
3.010
3.350
306,232
+0.02(+0.60%)
Oct 10, 2022
3.630
3.700
3.250
3.330
406,168
-0.72(-17.78%)
Oct 07, 2022
6.050
6.050
4.020
4.050
6,760,266
-3.93(-49.25%)
Oct 06, 2022
4.250
7.980
4.250
7.980
1,476,465
+3.62(+83.03%)
Oct 05, 2022
4.232
4.460
4.210
4.360
4,091
+0.19(+4.56%)
Oct 04, 2022
4.250
4.300
4.142
4.170
3,081
-0.15(-3.47%)
Oct 03, 2022
4.100
4.320
4.101
4.320
2,102
+0.03(+0.70%)
Sep 30, 2022
4.220
4.295
4.160
4.290
2,486
+0.04(+0.94%)
Sep 29, 2022
4.300
4.590
4.176
4.250
4,865
+0.15(+3.66%)
Sep 28, 2022
4.210
4.320
4.100
4.100
10,224
-0.19(-4.43%)
Sep 27, 2022
4.380
4.820
4.100
4.290
6,639
+0.14(+3.37%)
Sep 26, 2022
4.230
4.790
4.060
4.150
45,095
-0.19(-4.38%)
Sep 23, 2022
4.530
4.680
4.307
4.340
14,860
-0.20(-4.41%)
Sep 22, 2022
4.770
4.780
4.530
4.540
7,987
-0.23(-4.82%)
Sep 21, 2022
4.880
5.113
4.770
4.770
3,846
-0.09(-1.85%)
Sep 20, 2022
4.720
5.280
4.715
4.860
5,699
+0.13(+2.75%)
Sep 19, 2022
4.750
5.120
4.670
4.730
6,519
-0.20(-4.06%)
Sep 16, 2022
5.090
5.130
4.880
4.930
15,812
-0.10(-1.89%)
Sep 15, 2022
5.260
5.460
4.915
5.025
33,500
-0.23(-4.47%)
Sep 14, 2022
5.730
5.730
5.260
5.260
10,511
-0.34(-6.10%)
Sep 13, 2022
5.660
6.800
5.470
5.602
71,437
-0.22(-3.75%)
Sep 12, 2022
6.380
6.380
5.661
5.820
46,554
-0.10(-1.69%)
Sep 09, 2022
5.800
6.500
5.540
5.920
70,938
+0.41(+7.44%)
Sep 08, 2022
5.470
5.862
5.300
5.510
44,133
+0.07(+1.29%)
Sep 07, 2022
5.330
5.549
5.180
5.440
64,725
+0.13(+2.45%)
Sep 06, 2022
5.750
5.750
5.270
5.310
90,648
-0.50(-8.61%)
Sep 02, 2022
6.150
6.150
5.540
5.810
16,120
-0.37(-5.99%)
Sep 01, 2022
5.950
6.333
5.950
6.180
34,690
-0.08(-1.28%)
Aug 31, 2022
6.020
6.410
6.000
6.260
7,227
+0.06(+0.97%)
Aug 30, 2022
6.710
6.990
6.010
6.200
105,206
-0.44(-6.63%)
Aug 29, 2022
6.920
7.312
6.510
6.640
94,052
-0.44(-6.15%)
Aug 26, 2022
7.400
7.450
7.075
7.075
6,926
-0.12(-1.74%)
Aug 25, 2022
7.350
7.760
7.010
7.200
41,022
+0.24(+3.42%)
Aug 24, 2022
6.640
7.300
6.510
6.962
73,647
+0.26(+3.91%)
Aug 23, 2022
6.890
6.990
6.700
6.700
41,992
-0.30(-4.29%)
Aug 22, 2022
7.500
7.560
6.790
7.000
55,967
-0.61(-8.02%)
Aug 19, 2022
8.180
8.463
7.520
7.610
27,931
-0.69(-8.31%)
Aug 18, 2022
8.880
9.100
8.210
8.300
42,175
-0.75(-8.29%)
Aug 17, 2022
8.270
9.300
8.160
9.050
66,095
+0.69(+8.25%)
Aug 16, 2022
9.500
9.590
8.150
8.360
98,567
-1.24(-12.92%)
Aug 15, 2022
8.300
10.48
8.200
9.600
343,912
+1.49(+18.37%)
Aug 12, 2022
7.740
8.200
7.510
8.110
75,416
+0.44(+5.74%)
Aug 11, 2022
7.510
7.910
7.300
7.670
96,196
+0.08(+1.05%)
Aug 10, 2022
8.370
8.370
7.040
7.590
128,880
-0.86(-10.18%)
Aug 09, 2022
7.970
8.670
7.832
8.450
212,429
-0.18(-2.09%)
Aug 08, 2022
8.100
8.750
7.410
8.630
374,209
-0.33(-3.68%)
Aug 05, 2022
7.300
9.890
6.910
8.960
3,688,236
+0.96(+12.00%)
Aug 04, 2022
7.530
13.77
6.850
8.000
38,306,804
+3.58(+81.00%)
Aug 03, 2022
3.950
4.620
3.950
4.420
79,953
+0.49(+12.47%)
Aug 02, 2022
3.850
3.930
3.750
3.930
19,781
-0.03(-0.76%)
Aug 01, 2022
4.010
4.140
3.910
3.960
27,584
-0.10(-2.44%)
Jul 29, 2022
4.010
4.190
3.750
4.059
25,385
+0.11(+2.76%)
Jul 28, 2022
4.160
4.160
3.870
3.950
2,692
+0.14(+3.67%)
Jul 27, 2022
3.890
3.900
3.800
3.810
2,651
+0.06(+1.60%)
Jul 26, 2022
3.960
4.165
3.750
3.750
7,970
-0.06(-1.57%)
Jul 25, 2022
3.790
4.010
3.790
3.810
4,043
+0.03(+0.79%)
Jul 22, 2022
4.000
4.020
3.780
3.780
13,756
-0.19(-4.79%)
Jul 21, 2022
4.220
4.370
3.890
3.970
23,591
-0.23(-5.53%)
Jul 20, 2022
4.020
4.210
3.980
4.203
6,541
+0.19(+4.80%)
Jul 19, 2022
3.980
4.010
3.795
4.010
10,179
+0.20(+5.25%)
Jul 18, 2022
3.970
4.150
3.810
3.810
19,410
-0.08(-2.06%)
Jul 15, 2022
3.980
4.000
3.890
3.890
1,731
-0.14(-3.47%)
Jul 14, 2022
3.898
4.045
3.898
4.030
1,353
-0.05(-1.35%)
Jul 13, 2022
3.795
4.170
3.780
4.085
26,111
+0.30(+8.07%)
Jul 12, 2022
3.730
3.960
3.653
3.780
21,371
+0.03(+0.80%)
Jul 11, 2022
3.790
4.140
3.750
3.750
8,964
-0.20(-5.06%)
Jul 08, 2022
3.960
4.270
3.620
3.950
5,032
+0.04(+1.02%)
Jul 07, 2022
3.975
3.991
3.860
3.910
6,549
-0.02(-0.51%)
Jul 06, 2022
4.000
4.252
3.860
3.930
7,390
+0.07(+1.81%)
Jul 05, 2022
3.980
4.190
3.860
3.860
10,911
-0.33(-7.88%)
Jul 01, 2022
4.110
4.190
4.060
4.190
4,963
+0.14(+3.45%)
Jun 30, 2022
4.340
4.460
4.050
4.050
11,960
-0.05(-1.34%)
Jun 29, 2022
4.310
4.498
4.056
4.105
2,177
-0.34(-7.74%)
Jun 28, 2022
4.610
4.800
4.298
4.449
17,074
+0.23(+5.43%)
Jun 27, 2022
4.050
4.220
4.050
4.220
1,872
+0.06(+1.56%)
Jun 24, 2022
3.990
4.400
3.990
4.155
7,134
+0.16(+3.88%)
Jun 23, 2022
4.250
4.287
4.000
4.000
3,449
-0.15(-3.61%)
Jun 22, 2022
3.770
4.230
3.623
4.150
13,149
+0.21(+5.33%)
Jun 21, 2022
3.740
3.950
3.620
3.940
26,042
+0.10(+2.60%)
Jun 17, 2022
3.810
4.040
3.630
3.840
9,782
+0.03(+0.79%)
Jun 16, 2022
3.740
3.880
3.603
3.810
10,032
-0.12(-3.05%)
Jun 15, 2022
3.750
3.970
3.730
3.930
7,106
+0.07(+1.81%)
Jun 14, 2022
4.050
4.050
3.760
3.860
5,477
+0.05(+1.31%)
Jun 13, 2022
4.350
4.350
3.800
3.810
17,086
-0.58(-13.21%)
Jun 10, 2022
4.800
4.800
4.385
4.390
4,028
-0.36(-7.67%)
Jun 09, 2022
4.750
5.000
4.690
4.755
4,705
-0.12(-2.41%)
Jun 08, 2022
4.700
4.990
4.700
4.872
6,551
-0.06(-1.18%)
Jun 07, 2022
5.080
5.131
4.450
4.930
14,365
+0.03(+0.61%)
Jun 06, 2022
5.050
5.388
4.890
4.900
10,286
+0.01(+0.20%)
Jun 03, 2022
4.890
5.000
4.880
4.890
3,970
-0.19(-3.74%)
Jun 02, 2022
5.390
5.500
5.070
5.080
9,301
-0.31(-5.75%)
Jun 01, 2022
5.520
5.520
5.220
5.390
3,624
+0.07(+1.32%)
May 31, 2022
4.940
5.520
4.940
5.320
56,608
+0.46(+9.47%)
May 27, 2022
4.830
4.900
4.800
4.860
7,181
+0.03(+0.62%)
May 26, 2022
4.640
4.850
4.640
4.830
6,806
+0.23(+5.00%)
May 25, 2022
4.560
4.650
4.360
4.600
7,057
+0.25(+5.75%)
May 24, 2022
4.780
4.780
4.350
4.350
3,740
-0.31(-6.55%)
May 23, 2022
4.650
4.750
4.460
4.655
2,384
+0.12(+2.53%)
May 20, 2022
4.473
4.565
4.473
4.540
3,681
+0.02(+0.44%)
May 19, 2022
4.420
4.650
4.420
4.520
6,084
+0.10(+2.26%)
May 18, 2022
4.340
4.420
4.310
4.420
4,551
+0.00(+0.00%)
May 17, 2022
4.370
4.420
4.230
4.420
9,420
+0.11(+2.55%)
May 16, 2022
3.830
4.500
3.830
4.310
31,421
+0.52(+13.72%)
May 13, 2022
3.530
3.960
3.500
3.790
13,433
+0.27(+7.67%)
May 12, 2022
3.500
3.600
3.500
3.520
13,250
-0.07(-1.95%)
May 11, 2022
4.040
4.040
3.550
3.590
25,327
-0.53(-12.97%)
May 10, 2022
4.440
4.450
4.090
4.125
22,728
-0.22(-4.98%)
May 09, 2022
5.200
5.200
4.341
4.341
29,261
-0.92(-17.47%)
May 06, 2022
5.270
5.520
5.211
5.260
9,534
-0.15(-2.77%)
May 05, 2022
5.220
5.518
5.190
5.410
4,594
-0.08(-1.46%)
May 04, 2022
5.130
5.600
5.110
5.490
12,495
+0.32(+6.19%)
May 03, 2022
5.100
5.310
5.095
5.170
19,247
+0.04(+0.78%)
May 02, 2022
4.920
5.190
4.780
5.130
32,716
+0.25(+5.12%)
Apr 29, 2022
5.230
5.300
4.860
4.880
29,142
-0.45(-8.44%)
Apr 28, 2022
5.620
5.790
4.706
5.330
80,623
-0.46(-7.94%)
Apr 27, 2022
4.860
5.900
4.860
5.790
80,805
+5.56(+2395.69%)
Apr 26, 2022
0.2250
0.2520
0.1953
0.2320
1,403,543
+0.02(+7.91%)
Apr 25, 2022
0.2200
0.2340
0.2100
0.2150
351,995
-0.01(-4.36%)
Apr 22, 2022
0.2351
0.2351
0.2118
0.2248
471,865
-0.00(-1.71%)
Apr 21, 2022
0.2400
0.2439
0.2215
0.2287
544,936
-0.01(-4.75%)
Apr 20, 2022
0.2324
0.2500
0.2314
0.2401
331,687
-0.00(-0.54%)
Apr 19, 2022
0.2400
0.2470
0.2300
0.2414
850,597
+0.01(+2.99%)
Apr 18, 2022
0.2500
0.2500
0.2155
0.2344
2,001,111
-0.07(-22.10%)
Apr 14, 2022
0.3550
0.3550
0.2950
0.3009
584,298
-0.04(-12.27%)
Apr 13, 2022
0.3171
0.3450
0.3100
0.3430
451,017
+0.02(+4.93%)
Apr 12, 2022
0.3013
0.3403
0.3010
0.3269
763,372
+0.02(+5.35%)
Apr 11, 2022
0.3000
0.3298
0.2920
0.3103
595,155
+0.01(+3.43%)
Apr 08, 2022
0.3000
0.3049
0.2915
0.3000
90,474
+0.00(+1.42%)
Apr 07, 2022
0.3200
0.3300
0.2861
0.2958
402,419
-0.03(-8.98%)
Apr 06, 2022
0.3216
0.3480
0.3123
0.3250
397,031
-0.02(-6.04%)
Apr 05, 2022
0.3500
0.3526
0.3400
0.3459
39,654
+0.00(+0.26%)
Apr 04, 2022
0.3500
0.3597
0.3255
0.3450
540,750
+0.00(+0.88%)
Apr 01, 2022
0.3600
0.3600
0.3358
0.3420
161,105
-0.00(-0.87%)
Mar 31, 2022
0.3700
0.3700
0.3407
0.3450
135,009
-0.02(-4.27%)
Mar 30, 2022
0.3700
0.3700
0.3539
0.3604
117,493
+0.01(+1.46%)
Mar 29, 2022
0.3400
0.3730
0.3400
0.3552
168,517
+0.01(+1.63%)
Mar 28, 2022
0.3500
0.3550
0.3350
0.3495
236,923
+0.00(+0.34%)
Mar 25, 2022
0.3406
0.3550
0.3333
0.3483
335,934
+0.01(+2.29%)
Mar 24, 2022
0.3429
0.3600
0.3347
0.3405
82,768
+0.00(+0.12%)
Mar 23, 2022
0.3500
0.3550
0.3331
0.3401
280,215
-0.01(-3.11%)
Mar 22, 2022
0.3440
0.3700
0.3401
0.3510
257,773
+0.00(+0.86%)
Mar 21, 2022
0.3599
0.3645
0.3320
0.3480
391,934
-0.01(-1.97%)
Mar 18, 2022
0.3500
0.3557
0.3198
0.3550
807,829
+0.04(+11.29%)
Mar 17, 2022
0.3000
0.3240
0.2982
0.3190
401,985
+0.02(+5.59%)
Mar 16, 2022
0.2920
0.3195
0.2800
0.3021
412,074
+0.02(+5.30%)
Mar 15, 2022
0.2801
0.2929
0.2677
0.2869
139,661
+0.01(+2.43%)
Mar 14, 2022
0.3000
0.3000
0.2765
0.2801
239,707
-0.02(-5.12%)
Mar 11, 2022
0.3000
0.3200
0.2911
0.2952
172,258
-0.01(-4.47%)
Mar 10, 2022
0.3100
0.3198
0.3002
0.3090
187,754
-0.00(-0.16%)
Mar 09, 2022
0.2900
0.3100
0.2899
0.3095
465,924
+0.02(+6.39%)
Mar 08, 2022
0.2970
0.2990
0.2850
0.2909
400,253
-0.00(-0.03%)
Mar 07, 2022
0.2900
0.3070
0.2610
0.2910
357,940
-0.00(-0.75%)
Mar 04, 2022
0.3000
0.3192
0.2900
0.2932
308,148
-0.01(-3.55%)
Mar 03, 2022
0.3200
0.3200
0.3028
0.3040
362,985
-0.03(-8.05%)
Mar 02, 2022
0.3990
0.4169
0.3123
0.3306
1,972,539
-0.04(-10.70%)
Mar 01, 2022
0.3100
0.3886
0.3089
0.3702
1,989,122
+0.07(+21.34%)
Feb 28, 2022
0.2900
0.3100
0.2900
0.3051
217,939
+0.02(+6.75%)
Feb 25, 2022
0.2728
0.2950
0.2769
0.2858
406,640
+0.01(+4.88%)
Feb 24, 2022
0.2600
0.2790
0.2600
0.2725
430,269
-0.01(-4.45%)
Feb 23, 2022
0.3030
0.3030
0.2807
0.2852
123,428
-0.01(-2.99%)
Feb 22, 2022
0.2947
0.3110
0.2801
0.2940
352,413
-0.01(-3.26%)
Feb 18, 2022
0.3039
0
-0.02(-5.06%)
Feb 17, 2022
0.3300
0.3345
0.3110
0.3201
220,962
-0.01(-3.58%)
Feb 16, 2022
0.3310
0.3330
0.3201
0.3320
91,611
+0.00(+0.15%)
Feb 15, 2022
0.3300
0.3463
0.3200
0.3315
347,463
+0.00(+0.45%)
Feb 14, 2022
0.3400
0.3520
0.3120
0.3300
935,071
-0.01(-1.84%)
Feb 11, 2022
0.3556
0.3780
0.3175
0.3362
717,117
-0.03(-7.43%)
Feb 10, 2022
0.3550
0.3690
0.3497
0.3632
197,963
-0.00(-0.63%)
Feb 09, 2022
0.3610
0.3720
0.3470
0.3655
520,513
+0.00(+0.83%)
Feb 08, 2022
0.3600
0.3720
0.3552
0.3625
175,058
-0.00(-1.33%)
Feb 07, 2022
0.3690
0.3700
0.3380
0.3674
323,727
-0.00(-1.00%)
Feb 04, 2022
0.3800
0.3800
0.3310
0.3711
386,491
-0.00(-0.88%)
Feb 03, 2022
0.3730
0.3744
295,401
-0.01(-1.96%)
Feb 02, 2022
0.3938
0.4311
0.3766
0.3819
238,999
-0.02(-5.94%)
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.