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
Medexus Pharmaceuticals Inc
(TSX:
MDP
)
2.500
+0.040 (+1.63%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Sep 19, 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
2.380
2.400
2.280
2.320
54,775
-0.04(-1.69%)
Jan 30, 2024
2.500
2.500
2.350
2.360
67,159
-0.13(-5.22%)
Jan 29, 2024
2.550
2.580
2.480
2.490
31,084
-0.06(-2.35%)
Jan 26, 2024
2.550
2.590
2.500
2.550
32,910
+0.01(+0.39%)
Jan 25, 2024
2.610
2.610
2.510
2.540
28,950
-0.01(-0.39%)
Jan 24, 2024
2.450
2.640
2.450
2.550
39,900
+0.12(+4.94%)
Jan 23, 2024
2.510
2.530
2.430
2.430
30,047
-0.08(-3.19%)
Jan 22, 2024
2.540
2.540
2.410
2.510
26,290
+0.01(+0.40%)
Jan 19, 2024
2.510
2.550
2.390
2.500
65,868
-0.03(-1.19%)
Jan 18, 2024
2.650
2.660
2.530
2.530
15,136
-0.08(-3.07%)
Jan 17, 2024
2.680
2.680
2.520
2.610
42,444
-0.07(-2.61%)
Jan 16, 2024
2.950
2.950
2.570
2.680
87,757
-0.17(-5.96%)
Jan 15, 2024
2.880
2.900
2.820
2.850
73,836
+0.19(+7.14%)
Jan 12, 2024
2.440
2.700
2.440
2.660
42,253
+0.23(+9.47%)
Jan 11, 2024
2.690
2.690
2.430
2.430
103,290
-0.25(-9.33%)
Jan 10, 2024
2.860
2.860
2.650
2.680
70,204
-0.17(-5.96%)
Jan 09, 2024
3.150
3.150
2.780
2.850
106,308
-0.27(-8.65%)
Jan 08, 2024
2.990
3.160
2.920
3.120
103,775
+0.25(+8.71%)
Jan 05, 2024
2.640
2.880
2.640
2.870
92,071
+0.27(+10.38%)
Jan 04, 2024
2.610
2.700
2.550
2.600
83,993
+0.02(+0.78%)
Jan 03, 2024
2.600
2.620
2.480
2.580
36,852
+0.03(+1.18%)
Jan 02, 2024
2.500
2.610
2.450
2.550
21,360
+0.08(+3.24%)
Dec 29, 2023
2.470
0
+0.15(+6.47%)
Dec 28, 2023
2.350
2.380
2.270
2.320
33,300
+0.03(+1.31%)
Dec 27, 2023
2.210
2.340
2.210
2.290
30,548
+0.10(+4.57%)
Dec 22, 2023
2.190
0
+0.09(+4.29%)
Dec 21, 2023
2.070
2.110
2.060
2.100
62,062
+0.06(+2.94%)
Dec 20, 2023
1.950
2.090
1.950
2.040
40,089
+0.14(+7.37%)
Dec 19, 2023
1.730
2.050
1.730
1.900
131,615
+0.18(+10.47%)
Dec 18, 2023
1.700
1.780
1.700
1.720
68,307
+0.05(+2.99%)
Dec 15, 2023
1.700
1.720
1.670
1.670
19,772
+0.00(+0.00%)
Dec 14, 2023
1.610
1.760
1.610
1.670
114,715
+0.07(+4.37%)
Dec 13, 2023
1.540
1.600
1.540
1.600
13,605
+0.05(+3.23%)
Dec 12, 2023
1.570
1.580
1.540
1.550
22,600
+0.00(+0.00%)
Dec 11, 2023
1.570
1.600
1.540
1.550
26,864
+0.02(+1.31%)
Dec 08, 2023
1.530
1.690
1.500
1.530
209,380
+0.01(+0.66%)
Dec 07, 2023
1.550
1.550
1.510
1.520
11,012
+0.00(+0.00%)
Dec 06, 2023
1.530
1.580
1.520
1.520
23,815
+0.01(+0.66%)
Dec 05, 2023
1.640
1.640
1.510
1.510
94,248
-0.09(-5.63%)
Dec 04, 2023
1.480
1.620
1.440
1.600
173,714
+0.15(+10.34%)
Dec 01, 2023
1.500
1.500
1.440
1.450
162,365
+0.00(+0.00%)
Nov 30, 2023
1.480
1.500
1.450
1.450
15,578
-0.01(-0.68%)
Nov 29, 2023
1.480
1.500
1.440
1.460
22,312
-0.02(-1.35%)
Nov 28, 2023
1.460
1.500
1.460
1.480
52,200
+0.03(+2.07%)
Nov 27, 2023
1.570
1.570
1.450
1.450
71,250
-0.07(-4.61%)
Nov 24, 2023
1.540
1.560
1.490
1.520
111,585
-0.02(-1.30%)
Nov 23, 2023
1.540
1.570
1.490
1.540
136,928
+0.01(+0.65%)
Nov 22, 2023
1.570
1.570
1.490
1.530
120,029
+0.01(+0.66%)
Nov 21, 2023
1.560
1.620
1.510
1.520
109,141
-0.05(-3.18%)
Nov 20, 2023
1.720
1.720
1.570
1.570
178,042
-0.16(-9.25%)
Nov 17, 2023
1.770
1.770
1.690
1.730
27,050
-0.01(-0.57%)
Nov 16, 2023
1.790
1.820
1.700
1.740
38,325
-0.06(-3.33%)
Nov 15, 2023
1.800
1.830
1.780
1.800
16,049
+0.00(+0.00%)
Nov 14, 2023
1.770
1.830
1.770
1.800
38,664
+0.02(+1.12%)
Nov 13, 2023
1.850
1.850
1.780
1.780
51,095
-0.07(-3.78%)
Nov 10, 2023
2.000
2.000
1.830
1.850
100,407
-0.15(-7.50%)
Nov 09, 2023
2.100
2.100
1.950
2.000
59,554
-0.05(-2.44%)
Nov 08, 2023
2.150
2.150
2.050
2.050
20,431
-0.05(-2.38%)
Nov 07, 2023
2.190
2.190
2.070
2.100
18,140
-0.05(-2.33%)
Nov 06, 2023
2.140
2.180
2.130
2.150
15,214
+0.02(+0.94%)
Nov 03, 2023
2.070
2.170
2.020
2.130
18,455
+0.10(+4.93%)
Nov 02, 2023
2.060
2.090
2.000
2.030
13,800
+0.01(+0.50%)
Nov 01, 2023
2.060
2.060
1.970
2.020
18,010
-0.01(-0.49%)
Oct 31, 2023
2.050
2.070
2.020
2.030
7,211
-0.01(-0.49%)
Oct 30, 2023
2.050
2.070
2.040
2.040
6,922
+0.00(+0.00%)
Oct 27, 2023
2.100
2.110
1.990
2.040
13,751
-0.10(-4.67%)
Oct 26, 2023
2.100
2.300
2.100
2.140
31,400
+0.04(+1.90%)
Oct 25, 2023
2.100
2.130
2.000
2.100
15,301
+0.03(+1.45%)
Oct 24, 2023
2.200
2.270
1.970
2.070
55,206
-0.13(-5.91%)
Oct 23, 2023
2.220
2.230
2.110
2.200
7,315
-0.01(-0.45%)
Oct 20, 2023
2.420
2.420
2.190
2.210
21,223
-0.19(-7.92%)
Oct 19, 2023
2.400
2.470
2.390
2.400
40,022
+0.05(+2.13%)
Oct 18, 2023
2.480
2.510
2.310
2.350
41,323
-0.10(-4.08%)
Oct 17, 2023
2.450
2.480
2.350
2.450
67,126
+0.00(+0.00%)
Oct 16, 2023
2.490
2.520
2.420
2.450
48,014
-0.04(-1.61%)
Oct 13, 2023
2.700
2.700
2.450
2.490
37,641
-0.17(-6.39%)
Oct 12, 2023
2.880
2.880
2.600
2.660
53,727
-0.19(-6.67%)
Oct 11, 2023
2.870
2.940
2.800
2.850
26,715
-0.01(-0.35%)
Oct 10, 2023
2.850
2.950
2.820
2.860
20,604
+0.07(+2.51%)
Oct 06, 2023
2.790
0
+0.05(+1.82%)
Oct 05, 2023
2.900
2.910
2.660
2.740
62,132
-0.26(-8.67%)
Oct 04, 2023
3.270
3.270
2.970
3.000
95,300
-0.26(-7.98%)
Oct 03, 2023
3.310
3.360
3.220
3.260
27,475
-0.10(-2.98%)
Oct 02, 2023
3.090
3.390
3.080
3.360
30,022
+0.31(+10.16%)
Sep 29, 2023
2.990
3.080
2.990
3.050
16,993
+0.09(+3.04%)
Sep 28, 2023
2.960
3.040
2.950
2.960
21,900
-0.05(-1.66%)
Sep 27, 2023
3.000
3.010
2.930
3.010
13,975
+0.01(+0.33%)
Sep 26, 2023
3.000
3.000
2.870
3.000
48,870
-0.01(-0.33%)
Sep 25, 2023
3.100
3.080
3.000
3.010
22,409
-0.09(-2.90%)
Sep 22, 2023
3.050
3.130
3.000
3.100
9,081
+0.10(+3.33%)
Sep 21, 2023
3.010
3.010
2.980
3.000
33,381
-0.01(-0.33%)
Sep 20, 2023
3.050
3.070
3.000
3.010
18,470
-0.04(-1.31%)
Sep 19, 2023
3.190
3.230
3.050
3.050
14,831
-0.10(-3.17%)
Sep 18, 2023
3.140
3.230
3.100
3.150
14,898
-0.05(-1.56%)
Sep 15, 2023
3.300
3.330
3.200
3.200
26,314
-0.06(-1.84%)
Sep 14, 2023
3.330
3.340
3.250
3.260
35,712
-0.08(-2.40%)
Sep 13, 2023
3.410
3.410
3.250
3.340
67,132
-0.05(-1.47%)
Sep 12, 2023
3.390
3.470
3.200
3.390
139,889
+0.04(+1.19%)
Sep 11, 2023
3.390
3.450
3.310
3.350
67,793
+0.05(+1.52%)
Sep 08, 2023
3.140
3.300
3.140
3.300
50,500
+0.23(+7.49%)
Sep 07, 2023
2.910
3.100
2.900
3.070
33,094
+0.12(+4.07%)
Sep 06, 2023
2.950
2.950
2.690
2.950
126,235
-0.18(-5.75%)
Sep 05, 2023
3.110
3.140
3.020
3.130
85,379
+0.24(+8.30%)
Sep 01, 2023
2.890
0
+0.03(+1.05%)
Aug 31, 2023
3.000
3.030
2.860
2.860
36,716
-0.14(-4.67%)
Aug 30, 2023
2.960
3.050
2.910
3.000
24,761
+0.06(+2.04%)
Aug 29, 2023
3.220
3.220
2.910
2.940
105,213
-0.23(-7.26%)
Aug 28, 2023
3.210
3.260
3.050
3.170
68,415
-0.02(-0.63%)
Aug 25, 2023
3.350
3.390
3.160
3.190
28,873
-0.13(-3.92%)
Aug 24, 2023
3.530
3.530
3.250
3.320
94,045
-0.03(-0.90%)
Aug 23, 2023
3.130
3.360
3.130
3.350
125,273
+0.26(+8.41%)
Aug 22, 2023
2.920
3.090
2.910
3.090
29,700
+0.22(+7.67%)
Aug 21, 2023
2.860
2.940
2.840
2.870
32,135
+0.02(+0.70%)
Aug 18, 2023
2.700
2.850
2.700
2.850
6,300
+0.19(+7.14%)
Aug 17, 2023
2.530
2.730
2.510
2.660
18,225
+0.15(+5.98%)
Aug 16, 2023
2.480
2.530
2.280
2.510
76,050
-0.02(-0.79%)
Aug 15, 2023
2.700
2.800
2.480
2.530
196,711
-0.24(-8.66%)
Aug 14, 2023
2.900
2.900
2.750
2.770
102,578
-0.15(-5.14%)
Aug 11, 2023
2.940
3.000
2.840
2.920
41,271
+0.00(+0.00%)
Aug 10, 2023
3.080
3.080
2.830
2.920
60,439
-0.01(-0.34%)
Aug 09, 2023
3.310
3.310
2.930
2.930
30,043
-0.31(-9.57%)
Aug 08, 2023
2.900
3.250
2.870
3.240
47,660
+0.34(+11.72%)
Aug 04, 2023
2.900
0
+0.09(+3.20%)
Aug 03, 2023
2.400
2.850
2.400
2.810
92,181
+0.44(+18.57%)
Aug 02, 2023
2.250
2.410
2.250
2.370
82,903
+0.20(+9.22%)
Aug 01, 2023
2.120
2.170
2.080
2.170
22,730
+0.08(+3.83%)
Jul 31, 2023
2.050
2.120
2.040
2.090
8,400
+0.05(+2.45%)
Jul 28, 2023
2.050
2.050
2.040
2.040
17,500
+0.01(+0.49%)
Jul 27, 2023
2.010
2.050
2.010
2.030
2,680
-0.01(-0.49%)
Jul 26, 2023
2.060
2.090
2.000
2.040
28,825
-0.01(-0.49%)
Jul 25, 2023
2.070
2.080
2.050
2.050
1,600
-0.02(-0.97%)
Jul 24, 2023
2.090
2.090
2.060
2.070
3,002
+0.01(+0.49%)
Jul 21, 2023
2.110
2.130
2.060
2.060
4,982
+0.00(+0.00%)
Jul 20, 2023
2.080
2.120
2.060
2.060
8,500
-0.02(-0.96%)
Jul 19, 2023
2.100
2.120
2.080
2.080
25,620
-0.02(-0.95%)
Jul 18, 2023
2.050
2.130
2.050
2.100
22,856
+0.06(+2.94%)
Jul 17, 2023
2.010
2.060
2.010
2.040
19,607
+0.04(+2.00%)
Jul 14, 2023
2.020
2.030
1.990
2.000
13,090
+0.00(+0.00%)
Jul 13, 2023
1.940
2.110
1.900
2.000
148,190
+0.15(+8.11%)
Jul 12, 2023
1.970
1.970
1.800
1.850
103,408
-0.05(-2.63%)
Jul 11, 2023
1.810
1.950
1.790
1.900
146,168
+0.07(+3.83%)
Jul 10, 2023
1.920
1.920
1.830
1.830
35,730
-0.09(-4.69%)
Jul 07, 2023
1.910
2.000
1.880
1.920
44,171
+0.03(+1.59%)
Jul 06, 2023
1.950
1.950
1.780
1.890
97,836
-0.06(-3.08%)
Jul 05, 2023
2.180
2.190
1.910
1.950
93,898
-0.17(-8.02%)
Jul 04, 2023
2.050
2.250
2.050
2.120
84,065
+0.26(+13.98%)
Jun 30, 2023
1.860
0
+0.20(+12.05%)
Jun 29, 2023
1.600
1.700
1.470
1.660
160,946
+0.06(+3.75%)
Jun 28, 2023
1.400
1.700
1.300
1.600
200,104
+0.26(+19.40%)
Jun 27, 2023
1.310
1.360
1.300
1.340
37,800
+0.03(+2.29%)
Jun 26, 2023
1.350
1.350
1.280
1.310
32,000
-0.04(-2.96%)
Jun 23, 2023
1.520
1.520
1.340
1.350
48,250
-0.05(-3.57%)
Jun 22, 2023
1.360
1.520
1.350
1.400
200,457
+0.16(+12.90%)
Jun 21, 2023
1.260
1.260
1.230
1.240
23,975
+0.00(+0.00%)
Jun 20, 2023
1.240
1.300
1.240
1.240
22,700
+0.02(+1.64%)
Jun 19, 2023
1.190
1.240
1.190
1.220
3,800
+0.02(+1.67%)
Jun 16, 2023
1.210
1.210
1.160
1.200
17,450
-0.02(-1.64%)
Jun 15, 2023
1.240
1.240
1.220
1.220
2,601
+0.02(+1.67%)
Jun 14, 2023
1.190
1.230
1.170
1.200
28,700
+0.03(+2.56%)
Jun 13, 2023
1.200
1.200
1.170
1.170
2,900
+0.01(+0.86%)
Jun 12, 2023
1.150
1.170
1.150
1.160
4,200
+0.02(+1.75%)
Jun 09, 2023
1.170
1.170
1.120
1.140
4,400
+0.00(+0.00%)
Jun 08, 2023
1.190
1.190
1.130
1.140
21,305
-0.05(-4.20%)
Jun 07, 2023
1.200
1.220
1.150
1.190
5,470
-0.02(-1.65%)
Jun 06, 2023
1.220
1.260
1.200
1.210
30,346
+0.00(+0.00%)
Jun 05, 2023
1.230
1.230
1.200
1.210
2,410
+0.00(+0.00%)
Jun 02, 2023
1.250
1.250
1.210
1.210
49,800
-0.03(-2.42%)
Jun 01, 2023
1.250
1.250
1.240
1.240
2,500
+0.01(+0.81%)
May 31, 2023
1.280
1.280
1.220
1.230
6,000
-0.02(-1.60%)
May 30, 2023
1.330
1.330
1.240
1.250
28,400
-0.05(-3.85%)
May 29, 2023
1.300
1.300
1.290
1.300
10,245
+0.00(+0.00%)
May 26, 2023
1.260
1.340
1.240
1.300
36,100
+0.06(+4.84%)
May 25, 2023
1.240
1.300
1.220
1.240
7,500
+0.00(+0.00%)
May 24, 2023
1.280
1.280
1.200
1.240
2,000
-0.02(-1.59%)
May 23, 2023
1.280
1.280
1.250
1.260
3,555
-0.04(-3.08%)
May 19, 2023
1.300
0
+0.04(+3.17%)
May 18, 2023
1.230
1.260
1.200
1.260
5,304
+0.03(+2.44%)
May 17, 2023
1.220
1.230
1.220
1.230
700
+0.05(+4.24%)
May 16, 2023
1.210
1.230
1.170
1.180
27,185
-0.02(-1.67%)
May 15, 2023
1.290
1.320
1.170
1.200
26,800
-0.09(-6.98%)
May 12, 2023
1.360
1.360
1.250
1.290
14,700
-0.03(-2.27%)
May 11, 2023
1.410
1.410
1.170
1.320
92,900
-0.11(-7.69%)
May 10, 2023
1.480
1.480
1.400
1.430
17,800
+0.00(+0.00%)
May 09, 2023
1.440
1.450
1.430
1.430
7,900
-0.02(-1.38%)
May 08, 2023
1.450
1.500
1.420
1.450
33,204
+0.01(+0.69%)
May 05, 2023
1.460
1.470
1.330
1.440
15,868
+0.03(+2.13%)
May 04, 2023
1.400
1.440
1.400
1.410
8,035
-0.04(-2.76%)
May 03, 2023
1.340
1.500
1.340
1.450
17,275
+0.14(+10.69%)
May 02, 2023
1.380
1.380
1.270
1.310
18,584
-0.04(-2.96%)
May 01, 2023
1.300
1.370
1.260
1.350
43,308
+0.03(+2.27%)
Apr 28, 2023
1.350
1.370
1.250
1.320
27,551
-0.02(-1.49%)
Apr 27, 2023
1.400
1.400
1.340
1.340
6,765
-0.02(-1.47%)
Apr 26, 2023
1.400
1.400
1.350
1.360
14,156
-0.02(-1.45%)
Apr 25, 2023
1.400
1.410
1.380
1.380
4,700
+0.00(+0.00%)
Apr 24, 2023
1.400
1.400
1.350
1.380
15,688
+0.01(+0.73%)
Apr 21, 2023
1.400
1.400
1.350
1.370
25,900
-0.06(-4.20%)
Apr 20, 2023
1.460
1.470
1.410
1.430
17,850
-0.05(-3.38%)
Apr 19, 2023
1.540
1.540
1.460
1.480
24,442
-0.07(-4.52%)
Apr 18, 2023
1.540
1.550
1.470
1.550
5,450
+0.03(+1.97%)
Apr 17, 2023
1.520
1.530
1.500
1.520
2,582
+0.01(+0.66%)
Apr 14, 2023
1.530
1.530
1.500
1.510
3,761
+0.00(+0.00%)
Apr 13, 2023
1.550
1.550
1.510
1.510
16,300
-0.07(-4.43%)
Apr 12, 2023
1.610
1.620
1.500
1.580
21,767
-0.03(-1.86%)
Apr 11, 2023
1.630
1.700
1.550
1.610
44,800
+0.02(+1.26%)
Apr 10, 2023
1.540
1.590
1.540
1.590
5,600
+0.05(+3.25%)
Apr 06, 2023
1.540
0
+0.12(+8.45%)
Apr 05, 2023
1.480
1.510
1.420
1.420
29,151
-0.07(-4.70%)
Apr 04, 2023
1.570
1.570
1.430
1.490
37,265
-0.08(-5.10%)
Apr 03, 2023
1.600
1.610
1.540
1.570
17,900
-0.03(-1.88%)
Mar 31, 2023
1.510
1.600
1.510
1.600
58,867
+0.05(+3.23%)
Mar 30, 2023
1.350
1.580
1.350
1.550
54,023
+0.21(+15.67%)
Mar 29, 2023
1.290
1.370
1.290
1.340
18,890
+0.06(+4.69%)
Mar 28, 2023
1.280
1.300
1.280
1.280
26,502
+0.02(+1.59%)
Mar 27, 2023
1.270
1.300
1.200
1.260
6,924
+0.02(+1.61%)
Mar 24, 2023
1.250
1.280
1.160
1.240
37,877
-0.01(-0.80%)
Mar 23, 2023
1.310
1.310
1.220
1.250
14,500
-0.03(-2.34%)
Mar 22, 2023
1.410
1.410
1.270
1.280
148,638
-0.05(-3.76%)
Mar 21, 2023
1.380
1.410
1.310
1.330
17,578
+0.02(+1.53%)
Mar 20, 2023
1.450
1.450
1.300
1.310
28,207
-0.09(-6.43%)
Mar 17, 2023
1.430
1.480
1.340
1.400
33,139
-0.07(-4.76%)
Mar 16, 2023
1.500
1.590
1.470
1.470
45,478
-0.09(-5.77%)
Mar 15, 2023
1.600
1.600
1.560
1.560
3,850
-0.05(-3.11%)
Mar 14, 2023
1.630
1.690
1.600
1.610
15,835
-0.03(-1.83%)
Mar 13, 2023
1.720
1.720
1.640
1.640
19,805
-0.06(-3.53%)
Mar 10, 2023
1.750
1.750
1.690
1.700
2,700
+0.01(+0.59%)
Mar 09, 2023
1.700
1.790
1.690
1.690
29,600
+0.02(+1.20%)
Mar 08, 2023
1.750
1.750
1.670
1.670
15,900
-0.05(-2.91%)
Mar 07, 2023
1.810
1.810
1.720
1.720
4,150
-0.08(-4.44%)
Mar 06, 2023
1.770
1.800
1.740
1.800
55,013
+0.03(+1.69%)
Mar 03, 2023
1.800
1.800
1.760
1.770
14,360
-0.01(-0.56%)
Mar 02, 2023
1.770
1.830
1.740
1.780
12,450
+0.03(+1.71%)
Mar 01, 2023
1.760
1.790
1.740
1.750
10,900
-0.05(-2.78%)
Feb 28, 2023
1.750
1.800
1.630
1.800
43,506
+0.05(+2.86%)
Feb 27, 2023
1.750
1.800
1.700
1.750
30,725
-0.01(-0.57%)
Feb 24, 2023
1.760
1.790
1.700
1.760
15,600
-0.03(-1.68%)
Feb 23, 2023
1.740
1.790
1.650
1.790
24,945
+0.08(+4.68%)
Feb 22, 2023
1.770
1.810
1.710
1.710
20,451
-0.04(-2.29%)
Feb 21, 2023
1.980
1.980
1.740
1.750
63,198
-0.25(-12.50%)
Feb 17, 2023
2.000
0
+0.61(+43.88%)
Feb 16, 2023
1.290
1.440
1.290
1.390
62,579
+0.14(+11.20%)
Feb 15, 2023
1.510
1.510
1.230
1.250
99,906
-0.26(-17.22%)
Feb 14, 2023
1.690
1.690
1.510
1.510
56,535
-0.17(-10.12%)
Feb 13, 2023
1.680
1.710
1.670
1.680
5,675
+0.01(+0.60%)
Feb 10, 2023
1.790
1.800
1.670
1.670
35,839
-0.13(-7.22%)
Feb 09, 2023
1.850
1.850
1.790
1.800
47,522
-0.02(-1.10%)
Feb 08, 2023
1.840
1.850
1.820
1.820
14,008
-0.02(-1.09%)
Feb 07, 2023
1.880
1.880
1.830
1.840
12,000
-0.04(-2.13%)
Feb 06, 2023
1.840
1.880
1.820
1.880
8,300
+0.02(+1.08%)
Feb 03, 2023
1.820
1.880
1.810
1.860
12,974
+0.01(+0.54%)
Feb 02, 2023
1.890
1.900
1.850
1.850
5,632
+0.00(+0.00%)
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.