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
Pyrogenesis Canada Inc
(TSX:
PYR
)
0.6200
UNCHANGED
Streaming Delayed Price
Updated: 3:33 PM EDT, Jun 11, 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
1.430
1.530
1.380
1.470
194,125
+0.07(+5.00%)
Jan 30, 2023
1.660
1.660
1.380
1.400
304,584
-0.22(-13.58%)
Jan 27, 2023
1.750
1.750
1.540
1.620
511,979
+0.04(+2.53%)
Jan 26, 2023
1.350
1.640
1.350
1.580
923,760
+0.37(+30.58%)
Jan 25, 2023
1.210
1.280
1.170
1.210
288,964
-0.04(-3.20%)
Jan 24, 2023
1.090
1.330
1.080
1.250
872,807
+0.21(+20.19%)
Jan 23, 2023
1.060
1.060
1.030
1.040
62,934
-0.01(-0.95%)
Jan 20, 2023
1.030
1.050
1.020
1.050
120,799
+0.04(+3.96%)
Jan 19, 2023
1.040
1.040
1.000
1.010
257,663
-0.04(-3.81%)
Jan 18, 2023
1.110
1.160
1.050
1.050
173,089
-0.06(-5.41%)
Jan 17, 2023
1.120
1.180
1.080
1.110
195,128
-0.01(-0.89%)
Jan 16, 2023
1.090
1.150
1.040
1.120
185,886
+0.05(+4.67%)
Jan 13, 2023
1.070
1.070
1.030
1.070
121,278
+0.00(+0.00%)
Jan 12, 2023
1.200
1.200
1.030
1.070
308,771
-0.01(-0.93%)
Jan 11, 2023
1.150
1.150
1.080
1.080
105,255
-0.04(-3.57%)
Jan 10, 2023
1.110
1.140
1.080
1.120
96,291
+0.06(+5.66%)
Jan 09, 2023
1.040
1.090
1.010
1.060
201,811
+0.04(+3.92%)
Jan 06, 2023
1.020
1.050
1.010
1.020
109,593
-0.03(-2.86%)
Jan 05, 2023
1.090
1.090
1.030
1.050
43,534
-0.03(-2.78%)
Jan 04, 2023
1.120
1.120
1.070
1.080
87,014
+0.02(+1.89%)
Jan 03, 2023
1.040
1.110
1.020
1.060
159,267
+0.03(+2.91%)
Dec 30, 2022
1.030
0
+0.12(+13.19%)
Dec 29, 2022
0.8800
0.9500
0.8800
0.9100
139,278
+0.01(+1.11%)
Dec 28, 2022
0.8900
0.9100
0.8400
0.9000
183,070
-0.03(-3.23%)
Dec 23, 2022
0.9300
0
+0.04(+4.49%)
Dec 22, 2022
0.9300
0.9300
0.8800
0.8900
338,204
-0.04(-4.30%)
Dec 21, 2022
0.9100
0.9500
0.9100
0.9300
419,648
-0.01(-1.06%)
Dec 20, 2022
0.9200
0.9700
0.9200
0.9400
130,216
+0.02(+2.17%)
Dec 19, 2022
1.000
1.000
0.9200
0.9200
289,452
-0.06(-6.12%)
Dec 16, 2022
0.9900
1.010
0.9600
0.9800
114,051
-0.01(-1.01%)
Dec 15, 2022
1.000
1.020
0.9700
0.9900
194,142
-0.02(-1.98%)
Dec 14, 2022
1.060
1.070
1.000
1.010
110,959
-0.05(-4.72%)
Dec 13, 2022
1.010
1.100
1.000
1.060
307,532
+0.07(+7.07%)
Dec 12, 2022
1.000
1.020
0.9900
0.9900
159,026
+0.00(+0.00%)
Dec 09, 2022
1.000
1.010
0.9900
0.9900
117,518
-0.03(-2.94%)
Dec 08, 2022
1.010
1.020
0.9900
1.020
133,173
+0.00(+0.00%)
Dec 07, 2022
1.020
1.050
1.000
1.020
118,180
-0.03(-2.86%)
Dec 06, 2022
1.050
1.050
0.9900
1.050
173,042
+0.03(+2.94%)
Dec 05, 2022
1.070
1.100
1.010
1.020
160,327
-0.06(-5.56%)
Dec 02, 2022
0.9900
1.140
0.9900
1.080
358,295
+0.09(+9.09%)
Dec 01, 2022
1.010
1.030
0.9600
0.9900
525,501
+0.02(+2.06%)
Nov 30, 2022
1.050
1.050
0.9700
0.9700
2,202,294
-0.08(-7.62%)
Nov 29, 2022
1.070
1.090
1.050
1.050
137,986
-0.01(-0.94%)
Nov 28, 2022
1.100
1.120
1.060
1.060
142,525
-0.06(-5.36%)
Nov 25, 2022
1.150
1.150
1.110
1.120
38,471
-0.02(-1.75%)
Nov 24, 2022
1.130
1.170
1.090
1.140
100,590
+0.02(+1.79%)
Nov 23, 2022
1.140
1.140
1.100
1.120
106,750
-0.02(-1.75%)
Nov 22, 2022
1.120
1.150
1.090
1.140
155,702
-0.01(-0.87%)
Nov 21, 2022
1.130
1.130
1.110
1.150
97,703
+0.03(+2.68%)
Nov 18, 2022
1.160
1.180
1.120
1.120
123,371
-0.06(-5.08%)
Nov 17, 2022
1.150
1.200
1.130
1.180
108,707
+0.01(+0.85%)
Nov 16, 2022
1.200
1.210
1.150
1.170
137,846
-0.03(-2.50%)
Nov 15, 2022
1.280
1.310
1.200
1.200
143,995
-0.03(-2.44%)
Nov 14, 2022
1.320
1.350
1.230
1.230
173,584
-0.11(-8.21%)
Nov 11, 2022
1.270
1.380
1.210
1.340
339,364
+0.06(+4.69%)
Nov 10, 2022
1.300
1.300
1.250
1.280
156,877
+0.07(+5.79%)
Nov 09, 2022
1.260
1.390
1.210
1.210
245,897
-0.02(-1.63%)
Nov 08, 2022
1.200
1.270
1.150
1.230
280,941
+0.01(+0.82%)
Nov 07, 2022
1.180
1.220
1.130
1.220
112,975
+0.05(+4.27%)
Nov 04, 2022
1.300
1.300
1.130
1.170
296,311
-0.07(-5.65%)
Nov 03, 2022
1.190
1.280
1.170
1.240
326,908
+0.09(+7.83%)
Nov 02, 2022
1.160
1.250
1.150
1.150
348,172
+0.02(+1.77%)
Nov 01, 2022
1.160
1.180
1.110
1.130
121,876
+0.03(+2.73%)
Oct 31, 2022
1.150
1.170
1.100
1.100
88,268
-0.02(-1.79%)
Oct 28, 2022
1.140
1.140
1.100
1.120
75,900
+0.00(+0.00%)
Oct 27, 2022
1.180
1.180
1.100
1.120
122,865
-0.04(-3.45%)
Oct 26, 2022
1.170
1.190
1.150
1.160
175,437
-0.01(-0.85%)
Oct 25, 2022
1.130
1.170
1.100
1.170
205,425
+0.03(+2.63%)
Oct 24, 2022
1.140
1.150
1.060
1.140
314,827
-0.02(-1.72%)
Oct 21, 2022
0.9900
1.210
0.9500
1.160
883,548
+0.15(+14.85%)
Oct 20, 2022
1.090
1.090
1.010
1.010
518,395
-0.07(-6.48%)
Oct 19, 2022
1.180
1.180
1.080
1.080
408,565
-0.09(-7.69%)
Oct 18, 2022
1.190
1.220
1.150
1.170
223,420
+0.02(+1.74%)
Oct 17, 2022
1.160
1.200
1.110
1.150
601,556
+0.00(+0.00%)
Oct 14, 2022
1.290
1.290
1.150
1.150
433,860
-0.14(-10.85%)
Oct 13, 2022
1.310
1.320
1.250
1.290
394,945
-0.05(-3.73%)
Oct 12, 2022
1.290
1.360
1.280
1.340
336,315
+0.02(+1.52%)
Oct 11, 2022
1.360
1.360
1.230
1.320
471,031
-0.06(-4.35%)
Oct 07, 2022
1.380
0
-0.11(-7.38%)
Oct 06, 2022
1.540
1.560
1.450
1.490
295,197
-0.06(-3.87%)
Oct 05, 2022
1.570
1.590
1.500
1.550
278,371
-0.02(-1.27%)
Oct 04, 2022
1.610
1.680
1.570
1.570
169,031
+0.01(+0.64%)
Oct 03, 2022
1.550
1.620
1.530
1.560
233,735
+0.05(+3.31%)
Sep 30, 2022
1.630
1.640
1.510
1.510
273,503
-0.08(-5.03%)
Sep 29, 2022
1.730
1.730
1.580
1.590
312,881
-0.12(-7.02%)
Sep 28, 2022
1.700
1.740
1.650
1.710
145,823
+0.04(+2.40%)
Sep 27, 2022
1.720
1.780
1.660
1.670
166,220
-0.05(-2.91%)
Sep 26, 2022
1.730
1.830
1.710
1.720
141,399
-0.04(-2.27%)
Sep 23, 2022
1.800
1.800
1.730
1.760
157,768
-0.05(-2.76%)
Sep 22, 2022
1.860
1.870
1.770
1.810
198,809
-0.06(-3.21%)
Sep 21, 2022
1.900
1.940
1.860
1.870
117,975
-0.03(-1.58%)
Sep 20, 2022
1.880
1.910
1.880
1.900
71,145
-0.04(-2.06%)
Sep 19, 2022
1.900
1.940
1.880
1.940
93,619
+0.00(+0.00%)
Sep 16, 2022
1.990
1.990
1.900
1.940
74,424
-0.03(-1.52%)
Sep 15, 2022
1.930
2.040
1.930
1.970
93,444
+0.01(+0.51%)
Sep 14, 2022
1.980
1.990
1.950
1.960
85,761
+0.00(+0.00%)
Sep 13, 2022
2.010
2.030
1.940
1.960
168,586
-0.07(-3.45%)
Sep 12, 2022
2.000
2.080
1.960
2.030
287,703
+0.08(+4.10%)
Sep 09, 2022
1.870
1.990
1.870
1.950
223,449
+0.07(+3.72%)
Sep 08, 2022
1.840
1.880
1.830
1.880
58,911
+0.00(+0.00%)
Sep 07, 2022
1.820
1.910
1.820
1.880
118,478
+0.06(+3.30%)
Sep 06, 2022
1.900
1.900
1.770
1.820
176,961
-0.01(-0.55%)
Sep 02, 2022
1.830
0
-0.17(-8.50%)
Sep 01, 2022
1.970
2.010
1.880
2.000
347,391
+0.14(+7.53%)
Aug 31, 2022
1.840
2.000
1.830
1.860
256,054
+0.06(+3.33%)
Aug 30, 2022
1.810
1.810
1.750
1.800
69,379
-0.01(-0.55%)
Aug 29, 2022
1.890
1.890
1.800
1.810
78,725
-0.06(-3.21%)
Aug 26, 2022
1.940
1.940
1.830
1.870
126,486
-0.02(-1.06%)
Aug 25, 2022
1.890
1.960
1.880
1.890
82,632
-0.02(-1.05%)
Aug 24, 2022
1.840
1.940
1.840
1.910
68,325
+0.04(+2.14%)
Aug 23, 2022
1.810
1.950
1.800
1.870
158,924
+0.10(+5.65%)
Aug 22, 2022
1.830
1.840
1.740
1.770
259,176
-0.07(-3.80%)
Aug 19, 2022
1.910
1.910
1.810
1.840
186,416
-0.08(-4.17%)
Aug 18, 2022
1.900
1.970
1.880
1.920
216,842
-0.01(-0.52%)
Aug 17, 2022
2.050
2.050
1.920
1.930
313,068
-0.11(-5.39%)
Aug 16, 2022
2.090
2.190
1.960
2.040
509,632
-0.28(-12.07%)
Aug 15, 2022
2.400
2.420
2.300
2.320
137,334
-0.06(-2.52%)
Aug 12, 2022
2.160
2.400
2.160
2.380
337,460
+0.23(+10.70%)
Aug 11, 2022
2.150
2.200
2.130
2.150
113,920
-0.01(-0.46%)
Aug 10, 2022
2.090
2.220
2.090
2.160
179,951
+0.08(+3.85%)
Aug 09, 2022
2.150
2.150
2.040
2.080
188,660
-0.05(-2.35%)
Aug 08, 2022
2.150
2.270
2.100
2.130
198,375
-0.02(-0.93%)
Aug 05, 2022
2.170
2.250
2.100
2.150
124,465
-0.08(-3.59%)
Aug 04, 2022
2.260
2.300
2.150
2.230
139,201
-0.07(-3.04%)
Aug 03, 2022
2.000
2.340
1.980
2.300
409,577
+0.35(+17.95%)
Aug 02, 2022
1.950
2.020
1.910
1.950
125,888
+0.03(+1.56%)
Jul 29, 2022
1.920
0
-0.03(-1.54%)
Jul 28, 2022
1.730
1.990
1.710
1.950
438,934
+0.28(+16.77%)
Jul 27, 2022
1.560
1.700
1.560
1.670
196,745
+0.10(+6.37%)
Jul 26, 2022
1.730
1.730
1.540
1.570
365,516
-0.15(-8.72%)
Jul 25, 2022
1.750
1.760
1.690
1.720
186,737
-0.03(-1.71%)
Jul 22, 2022
1.860
1.880
1.740
1.750
221,817
-0.11(-5.91%)
Jul 21, 2022
1.860
1.940
1.830
1.860
261,187
+0.02(+1.09%)
Jul 20, 2022
1.950
1.950
1.770
1.840
400,545
-0.05(-2.65%)
Jul 19, 2022
1.780
1.890
1.770
1.890
307,138
+0.08(+4.42%)
Jul 18, 2022
2.030
2.030
1.790
1.810
587,412
-0.09(-4.74%)
Jul 15, 2022
2.020
2.020
1.880
1.900
567,077
-0.12(-5.94%)
Jul 14, 2022
2.100
2.100
2.000
2.020
215,911
-0.12(-5.61%)
Jul 13, 2022
2.060
2.160
2.010
2.140
323,597
+0.05(+2.39%)
Jul 12, 2022
2.210
2.220
2.080
2.090
355,228
-0.13(-5.86%)
Jul 11, 2022
2.360
2.360
2.190
2.220
167,253
-0.15(-6.33%)
Jul 08, 2022
2.420
2.420
2.320
2.370
83,214
-0.05(-2.07%)
Jul 07, 2022
2.410
2.470
2.350
2.420
114,945
+0.01(+0.41%)
Jul 06, 2022
2.500
2.610
2.360
2.410
152,704
-0.12(-4.74%)
Jul 05, 2022
2.590
2.590
2.390
2.530
127,616
-0.02(-0.78%)
Jul 04, 2022
2.490
2.550
2.340
2.550
124,388
+0.06(+2.41%)
Jun 30, 2022
2.490
0
+0.05(+2.05%)
Jun 29, 2022
2.540
2.560
2.420
2.440
121,500
-0.16(-6.15%)
Jun 28, 2022
2.690
2.730
2.530
2.600
137,946
-0.11(-4.06%)
Jun 27, 2022
2.660
2.710
2.550
2.710
176,973
+0.05(+1.88%)
Jun 24, 2022
2.660
2.710
2.620
2.660
88,749
+0.00(+0.00%)
Jun 23, 2022
2.540
2.730
2.540
2.660
132,169
+0.08(+3.10%)
Jun 22, 2022
2.650
2.650
2.540
2.580
184,443
-0.11(-4.09%)
Jun 21, 2022
2.580
2.740
2.510
2.690
262,458
+0.21(+8.47%)
Jun 20, 2022
2.370
2.540
2.320
2.480
135,117
+0.11(+4.64%)
Jun 17, 2022
2.350
2.420
2.320
2.370
209,730
+0.04(+1.72%)
Jun 16, 2022
2.430
2.440
2.300
2.330
290,917
-0.16(-6.43%)
Jun 15, 2022
2.410
2.560
2.360
2.490
305,765
+0.11(+4.62%)
Jun 14, 2022
2.560
2.600
2.360
2.380
357,681
-0.23(-8.81%)
Jun 13, 2022
2.690
2.770
2.570
2.610
315,932
-0.18(-6.45%)
Jun 10, 2022
3.000
3.000
2.790
2.790
346,596
-0.26(-8.52%)
Jun 09, 2022
3.190
3.250
3.040
3.050
227,730
-0.10(-3.17%)
Jun 08, 2022
3.190
3.190
3.030
3.150
268,095
+0.00(+0.00%)
Jun 07, 2022
3.280
3.390
3.130
3.150
295,135
-0.14(-4.26%)
Jun 06, 2022
3.750
3.750
3.290
3.290
551,272
-0.42(-11.32%)
Jun 03, 2022
3.810
3.810
3.510
3.710
409,194
-0.17(-4.38%)
Jun 02, 2022
3.330
3.890
3.280
3.880
953,403
+0.66(+20.50%)
Jun 01, 2022
3.230
3.340
3.180
3.220
280,902
-0.13(-3.88%)
May 31, 2022
3.000
3.350
2.880
3.350
657,036
+0.33(+10.93%)
May 30, 2022
3.080
3.120
2.990
3.020
160,510
-0.13(-4.13%)
May 27, 2022
2.980
3.150
2.980
3.150
327,449
+0.22(+7.51%)
May 26, 2022
2.730
2.930
2.700
2.930
325,310
+0.16(+5.78%)
May 25, 2022
2.690
2.780
2.670
2.770
167,628
+0.07(+2.59%)
May 24, 2022
2.830
2.850
2.590
2.700
147,505
+0.05(+1.89%)
May 20, 2022
2.650
0
+0.23(+9.50%)
May 19, 2022
2.370
2.460
2.360
2.420
161,022
+0.00(+0.00%)
May 18, 2022
2.360
2.420
2.350
2.420
57,140
+0.01(+0.41%)
May 17, 2022
2.400
2.420
2.160
2.410
321,940
+0.09(+3.88%)
May 16, 2022
2.410
2.420
2.290
2.320
144,520
-0.11(-4.53%)
May 13, 2022
2.300
2.530
2.300
2.430
171,127
+0.13(+5.65%)
May 12, 2022
2.260
2.340
2.160
2.300
192,586
+0.05(+2.22%)
May 11, 2022
2.510
2.510
2.250
2.250
376,703
-0.27(-10.71%)
May 10, 2022
2.580
2.690
2.470
2.520
259,763
-0.14(-5.26%)
May 09, 2022
2.780
2.780
2.580
2.660
237,268
-0.16(-5.67%)
May 06, 2022
2.870
2.870
2.730
2.820
99,020
-0.06(-2.08%)
May 05, 2022
2.930
2.930
2.750
2.880
180,520
+0.00(+0.00%)
May 04, 2022
3.190
3.200
2.860
2.880
265,793
-0.32(-10.00%)
May 03, 2022
3.050
3.200
2.930
3.200
348,298
+0.18(+5.96%)
May 02, 2022
2.910
3.100
2.900
3.020
225,337
+0.11(+3.78%)
Apr 29, 2022
2.710
2.960
2.680
2.910
208,247
+0.15(+5.43%)
Apr 28, 2022
2.750
2.790
2.550
2.760
223,735
+0.00(+0.00%)
Apr 27, 2022
2.410
2.760
2.360
2.760
286,214
+0.34(+14.05%)
Apr 26, 2022
2.440
2.460
2.320
2.420
168,442
-0.04(-1.63%)
Apr 25, 2022
2.490
2.490
2.400
2.460
128,294
+0.03(+1.23%)
Apr 22, 2022
2.430
2.440
2.370
2.430
128,585
-0.05(-2.02%)
Apr 21, 2022
2.450
2.490
2.380
2.480
138,348
-0.02(-0.80%)
Apr 20, 2022
2.410
2.630
2.380
2.500
324,855
+0.14(+5.93%)
Apr 19, 2022
2.310
2.420
2.300
2.360
154,442
+0.00(+0.00%)
Apr 18, 2022
2.400
2.420
2.310
2.360
219,983
-0.10(-4.07%)
Apr 14, 2022
2.460
0
-0.02(-0.81%)
Apr 13, 2022
2.440
2.640
2.420
2.480
226,048
+0.00(+0.00%)
Apr 12, 2022
2.540
2.650
2.440
2.480
306,788
-0.04(-1.59%)
Apr 11, 2022
2.700
2.720
2.510
2.520
351,183
-0.29(-10.32%)
Apr 08, 2022
2.780
2.980
2.700
2.810
240,154
+0.04(+1.44%)
Apr 07, 2022
2.710
2.830
2.620
2.770
208,157
+0.02(+0.73%)
Apr 06, 2022
2.860
2.860
2.670
2.750
161,187
-0.11(-3.85%)
Apr 05, 2022
2.970
2.970
2.860
2.860
265,786
-0.10(-3.38%)
Apr 04, 2022
2.970
3.020
2.870
2.960
242,936
-0.01(-0.34%)
Apr 01, 2022
3.000
3.130
2.780
2.970
350,521
-0.16(-5.11%)
Mar 31, 2022
3.110
3.230
3.050
3.130
230,627
-0.05(-1.57%)
Mar 30, 2022
3.190
3.220
3.010
3.180
224,323
+0.02(+0.63%)
Mar 29, 2022
2.620
3.160
2.620
3.160
354,489
+0.49(+18.35%)
Mar 28, 2022
2.810
2.810
2.610
2.670
127,828
-0.05(-1.84%)
Mar 25, 2022
2.820
2.820
2.650
2.720
137,370
-0.04(-1.45%)
Mar 24, 2022
2.570
2.780
2.490
2.760
217,011
+0.20(+7.81%)
Mar 23, 2022
2.560
2.600
2.490
2.560
105,105
-0.03(-1.16%)
Mar 22, 2022
2.570
2.650
2.530
2.590
176,072
+0.06(+2.37%)
Mar 21, 2022
2.410
2.560
2.320
2.530
213,185
+0.13(+5.42%)
Mar 18, 2022
2.240
2.430
2.240
2.400
136,175
+0.14(+6.19%)
Mar 17, 2022
2.230
2.350
2.220
2.260
91,584
-0.02(-0.88%)
Mar 16, 2022
2.100
2.280
2.080
2.280
158,830
+0.16(+7.55%)
Mar 15, 2022
2.060
2.150
2.020
2.120
164,215
+0.05(+2.42%)
Mar 14, 2022
2.140
2.140
2.050
2.070
174,410
-0.08(-3.72%)
Mar 11, 2022
2.270
2.270
2.130
2.150
213,433
-0.12(-5.29%)
Mar 10, 2022
2.290
2.330
2.230
2.270
153,432
-0.09(-3.81%)
Mar 09, 2022
2.290
2.390
2.220
2.360
123,091
+0.16(+7.27%)
Mar 08, 2022
2.110
2.340
2.070
2.200
282,846
+0.06(+2.80%)
Mar 07, 2022
2.300
2.310
2.130
2.140
416,304
-0.19(-8.15%)
Mar 04, 2022
2.450
2.450
2.260
2.330
431,186
-0.09(-3.72%)
Mar 03, 2022
2.540
2.580
2.420
2.420
197,480
-0.16(-6.20%)
Mar 02, 2022
2.530
2.580
2.490
2.580
158,896
+0.04(+1.57%)
Mar 01, 2022
2.650
2.650
2.510
2.540
109,018
-0.08(-3.05%)
Feb 28, 2022
2.470
2.620
2.430
2.620
284,229
+0.12(+4.80%)
Feb 25, 2022
2.510
2.520
2.420
2.500
350,668
+0.03(+1.21%)
Feb 24, 2022
2.340
2.470
2.200
2.470
677,145
-0.04(-1.59%)
Feb 23, 2022
2.500
2.540
2.460
2.510
430,490
-0.01(-0.40%)
Feb 22, 2022
2.650
2.660
2.510
2.520
656,081
-0.26(-9.35%)
Feb 18, 2022
2.780
0
-0.06(-2.11%)
Feb 17, 2022
2.980
3.000
2.790
2.840
401,431
-0.17(-5.65%)
Feb 16, 2022
3.050
3.070
2.940
3.010
256,446
-0.06(-1.95%)
Feb 15, 2022
2.970
3.090
2.870
3.070
394,883
+0.10(+3.37%)
Feb 14, 2022
3.050
3.150
2.930
2.970
312,202
-0.11(-3.57%)
Feb 11, 2022
3.330
3.390
3.070
3.080
428,121
-0.21(-6.38%)
Feb 10, 2022
3.440
3.470
3.230
3.290
364,385
-0.11(-3.24%)
Feb 09, 2022
3.500
3.500
3.290
3.400
336,643
-0.02(-0.58%)
Feb 08, 2022
3.400
3.580
3.250
3.420
304,500
+0.01(+0.29%)
Feb 07, 2022
3.340
3.510
3.310
3.410
322,411
+0.08(+2.40%)
Feb 04, 2022
3.160
3.370
3.120
3.330
185,022
+0.17(+5.38%)
Feb 03, 2022
3.310
3.110
3.160
356,903
-0.26(-7.60%)
Feb 02, 2022
3.530
3.550
3.260
3.420
588,085
-0.10(-2.84%)
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.