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
Enzo Biochem
(NY:
ENZ
)
1.190
+0.030 (+2.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2020
1.950
1.960
1.800
1.820
319,800
-0.14(-7.14%)
Oct 29, 2020
1.840
2.000
1.820
1.960
548,449
+0.10(+5.38%)
Oct 28, 2020
1.870
1.900
1.820
1.860
210,348
-0.07(-3.63%)
Oct 27, 2020
2.000
2.060
1.905
1.930
390,389
-0.05(-2.53%)
Oct 26, 2020
2.060
2.060
1.950
1.980
205,523
-0.12(-5.71%)
Oct 23, 2020
2.080
2.110
2.040
2.100
161,400
+0.04(+1.94%)
Oct 22, 2020
2.010
2.070
1.980
2.060
469,874
+0.08(+4.04%)
Oct 21, 2020
2.040
2.066
1.960
1.980
416,330
-0.05(-2.46%)
Oct 20, 2020
2.120
2.130
2.020
2.030
431,596
-0.07(-3.33%)
Oct 19, 2020
2.170
2.200
2.100
2.100
204,894
-0.05(-2.33%)
Oct 16, 2020
2.110
2.260
2.110
2.150
437,500
+0.02(+0.94%)
Oct 15, 2020
2.160
2.160
2.110
2.130
274,827
-0.03(-1.39%)
Oct 14, 2020
2.240
2.280
2.100
2.160
1,286,742
-0.45(-17.24%)
Oct 13, 2020
2.500
2.680
2.450
2.610
864,546
+0.14(+5.67%)
Oct 12, 2020
2.350
2.490
2.332
2.470
282,746
+0.16(+6.93%)
Oct 09, 2020
2.360
2.390
2.270
2.310
139,700
-0.05(-2.12%)
Oct 08, 2020
2.260
2.420
2.250
2.360
290,055
+0.12(+5.36%)
Oct 07, 2020
2.220
2.280
2.190
2.240
126,616
+0.06(+2.75%)
Oct 06, 2020
2.260
2.350
2.150
2.180
189,955
-0.03(-1.36%)
Oct 05, 2020
2.080
2.240
2.080
2.210
190,036
+0.11(+5.24%)
Oct 02, 2020
2.090
2.160
2.060
2.100
160,400
-0.05(-2.33%)
Oct 01, 2020
2.120
2.170
2.080
2.150
129,246
+0.04(+1.90%)
Sep 30, 2020
2.090
2.150
2.060
2.110
148,155
+0.03(+1.44%)
Sep 29, 2020
2.130
2.150
2.064
2.080
209,585
-0.06(-2.80%)
Sep 28, 2020
2.160
2.210
2.130
2.140
152,934
-0.01(-0.47%)
Sep 25, 2020
2.090
2.190
2.090
2.150
142,100
+0.06(+2.87%)
Sep 24, 2020
2.060
2.130
2.035
2.090
225,166
+0.00(+0.00%)
Sep 23, 2020
2.300
2.300
2.080
2.090
317,119
-0.19(-8.33%)
Sep 22, 2020
2.290
2.290
2.220
2.280
203,790
+0.01(+0.44%)
Sep 21, 2020
2.300
2.300
2.190
2.270
327,679
-0.04(-1.73%)
Sep 18, 2020
2.390
2.400
2.310
2.310
441,700
-0.06(-2.53%)
Sep 17, 2020
2.320
2.400
2.300
2.370
166,515
+0.05(+2.16%)
Sep 16, 2020
2.350
2.380
2.300
2.320
173,707
-0.02(-0.85%)
Sep 15, 2020
2.280
2.425
2.260
2.340
506,322
+0.08(+3.54%)
Sep 14, 2020
2.190
2.270
2.170
2.260
153,467
+0.07(+3.20%)
Sep 11, 2020
2.200
2.230
2.145
2.190
189,700
-0.01(-0.45%)
Sep 10, 2020
2.270
2.300
2.190
2.200
293,152
-0.02(-0.90%)
Sep 09, 2020
2.160
2.280
2.120
2.220
459,512
+0.06(+2.78%)
Sep 08, 2020
2.060
2.180
2.030
2.160
427,668
+0.14(+6.93%)
Sep 04, 2020
2.060
2.080
2.000
2.020
318,200
-0.04(-1.94%)
Sep 03, 2020
2.090
2.100
2.040
2.060
370,295
+0.00(+0.00%)
Sep 02, 2020
2.130
2.160
2.020
2.060
389,916
-0.07(-3.29%)
Sep 01, 2020
2.140
2.160
2.080
2.130
295,137
+0.00(+0.00%)
Aug 31, 2020
2.160
2.200
2.040
2.130
494,436
-0.01(-0.47%)
Aug 28, 2020
2.280
2.280
2.062
2.140
566,000
-0.14(-6.14%)
Aug 27, 2020
2.260
2.330
2.210
2.280
609,580
+0.02(+0.88%)
Aug 26, 2020
2.290
2.360
2.220
2.260
229,899
-0.03(-1.31%)
Aug 25, 2020
2.270
2.290
2.210
2.290
195,881
+0.01(+0.44%)
Aug 24, 2020
2.370
2.370
2.240
2.280
268,446
-0.09(-3.80%)
Aug 21, 2020
2.300
2.380
2.270
2.370
293,700
+0.05(+2.16%)
Aug 20, 2020
2.320
2.360
2.290
2.320
192,383
-0.04(-1.69%)
Aug 19, 2020
2.410
2.420
2.330
2.360
203,792
-0.01(-0.42%)
Aug 18, 2020
2.450
2.450
2.340
2.370
458,610
-0.11(-4.44%)
Aug 17, 2020
2.500
2.505
2.405
2.480
329,221
-0.02(-0.80%)
Aug 14, 2020
2.500
2.515
2.460
2.500
219,900
-0.01(-0.40%)
Aug 13, 2020
2.450
2.515
2.380
2.510
386,289
+0.05(+2.03%)
Aug 12, 2020
2.500
2.520
2.440
2.460
249,889
-0.04(-1.60%)
Aug 11, 2020
2.540
2.540
2.450
2.500
321,287
-0.05(-1.96%)
Aug 10, 2020
2.550
2.590
2.485
2.550
430,000
+0.02(+0.79%)
Aug 07, 2020
2.480
2.585
2.460
2.530
284,600
+0.03(+1.20%)
Aug 06, 2020
2.590
2.605
2.470
2.500
266,658
-0.07(-2.72%)
Aug 05, 2020
2.530
2.580
2.450
2.570
467,477
+0.07(+2.80%)
Aug 04, 2020
2.390
2.580
2.370
2.500
735,703
+0.10(+4.17%)
Aug 03, 2020
2.390
2.430
2.325
2.400
361,009
+0.02(+0.84%)
Jul 31, 2020
2.470
2.500
2.350
2.380
1,038,800
-0.09(-3.64%)
Jul 30, 2020
2.400
2.480
2.340
2.470
512,727
+0.04(+1.65%)
Jul 29, 2020
2.460
2.540
2.400
2.430
551,463
-0.03(-1.22%)
Jul 28, 2020
2.500
2.500
2.380
2.460
461,500
-0.05(-1.99%)
Jul 27, 2020
2.450
2.540
2.360
2.510
631,163
+0.11(+4.58%)
Jul 24, 2020
2.480
2.490
2.380
2.400
468,700
-0.08(-3.23%)
Jul 23, 2020
2.620
2.640
2.440
2.480
784,074
-0.13(-4.98%)
Jul 22, 2020
2.720
2.720
2.550
2.610
1,142,150
-0.14(-5.09%)
Jul 21, 2020
2.650
2.770
2.530
2.750
3,911,344
+0.19(+7.42%)
Jul 20, 2020
2.630
2.700
2.520
2.560
526,594
-0.07(-2.66%)
Jul 17, 2020
2.480
2.720
2.420
2.630
1,030,800
+0.17(+6.91%)
Jul 16, 2020
2.510
2.580
2.440
2.460
1,202,277
-0.05(-1.99%)
Jul 15, 2020
2.640
2.650
2.500
2.510
1,005,421
-0.13(-4.92%)
Jul 14, 2020
2.630
2.660
2.330
2.640
1,514,361
+0.00(+0.00%)
Jul 13, 2020
3.000
3.050
2.600
2.640
5,068,957
-0.22(-7.69%)
Jul 10, 2020
2.750
2.950
2.715
2.860
1,927,500
+0.18(+6.72%)
Jul 09, 2020
3.050
3.240
2.590
2.680
4,051,301
-0.34(-11.26%)
Jul 08, 2020
2.470
3.390
2.460
3.020
14,417,412
+0.54(+21.77%)
Jul 07, 2020
2.420
2.570
2.380
2.480
761,817
+0.04(+1.64%)
Jul 06, 2020
2.340
2.455
2.270
2.440
428,271
+0.12(+5.17%)
Jul 02, 2020
2.250
2.330
2.190
2.320
312,600
+0.14(+6.42%)
Jul 01, 2020
2.220
2.300
2.180
2.180
284,342
-0.06(-2.68%)
Jun 30, 2020
2.240
2.310
2.160
2.240
961,006
-0.03(-1.32%)
Jun 29, 2020
2.310
2.350
2.216
2.270
231,456
-0.02(-0.87%)
Jun 26, 2020
2.230
2.290
2.150
2.290
591,100
+0.05(+2.23%)
Jun 25, 2020
2.150
2.250
2.090
2.240
364,017
+0.08(+3.70%)
Jun 24, 2020
2.300
2.330
2.085
2.160
480,022
-0.15(-6.49%)
Jun 23, 2020
2.440
2.450
2.280
2.310
442,733
+0.00(+0.00%)
Jun 22, 2020
2.270
2.375
2.190
2.310
517,081
+0.06(+2.67%)
Jun 19, 2020
2.140
2.340
2.140
2.250
674,300
+0.10(+4.65%)
Jun 18, 2020
2.140
2.170
2.030
2.150
694,577
-0.05(-2.27%)
Jun 17, 2020
2.250
2.250
2.110
2.200
482,864
-0.01(-0.45%)
Jun 16, 2020
2.250
2.300
2.200
2.210
261,416
-0.02(-0.90%)
Jun 15, 2020
2.200
2.260
2.120
2.230
270,947
-0.02(-0.89%)
Jun 12, 2020
2.290
2.360
2.200
2.250
233,400
+0.01(+0.45%)
Jun 11, 2020
2.470
2.470
2.220
2.240
475,650
-0.28(-11.11%)
Jun 10, 2020
2.610
2.660
2.500
2.520
197,329
-0.09(-3.45%)
Jun 09, 2020
2.600
2.700
2.400
2.610
472,959
-0.13(-4.74%)
Jun 08, 2020
2.630
2.800
2.570
2.740
526,767
+0.18(+7.03%)
Jun 05, 2020
2.760
2.790
2.500
2.560
870,000
-0.09(-3.40%)
Jun 04, 2020
2.910
2.960
2.520
2.650
592,277
-0.26(-8.93%)
Jun 03, 2020
3.030
3.060
2.890
2.910
320,600
-0.11(-3.64%)
Jun 02, 2020
3.050
3.110
2.940
3.020
420,958
+0.05(+1.68%)
Jun 01, 2020
2.900
3.060
2.820
2.970
638,926
+0.12(+4.21%)
May 29, 2020
2.840
2.870
2.760
2.850
214,300
-0.03(-1.04%)
May 28, 2020
2.970
3.050
2.830
2.880
353,493
-0.10(-3.36%)
May 27, 2020
2.930
3.010
2.860
2.980
309,286
+0.08(+2.76%)
May 26, 2020
3.010
3.100
2.840
2.900
407,066
-0.13(-4.29%)
May 22, 2020
3.170
3.170
2.930
3.030
358,100
-0.11(-3.50%)
May 21, 2020
3.060
3.230
3.000
3.140
491,197
+0.03(+0.96%)
May 20, 2020
3.170
3.270
3.000
3.110
1,126,489
+0.12(+4.01%)
May 19, 2020
2.950
3.120
2.910
2.990
704,199
+0.08(+2.75%)
May 18, 2020
2.800
2.950
2.743
2.910
1,427,332
+0.20(+7.38%)
May 15, 2020
2.560
2.780
2.470
2.710
456,300
+0.19(+7.54%)
May 14, 2020
2.590
2.590
2.400
2.520
433,609
-0.08(-3.08%)
May 13, 2020
2.640
2.640
2.440
2.600
462,691
-0.05(-1.89%)
May 12, 2020
2.880
2.950
2.640
2.650
628,520
-0.15(-5.36%)
May 11, 2020
2.820
2.880
2.670
2.800
460,998
-0.02(-0.71%)
May 08, 2020
2.720
2.910
2.660
2.820
388,000
+0.19(+7.22%)
May 07, 2020
2.760
2.810
2.580
2.630
207,099
-0.08(-2.95%)
May 06, 2020
2.750
2.810
2.620
2.710
313,278
-0.11(-3.90%)
May 05, 2020
3.050
3.050
2.779
2.820
424,473
-0.13(-4.41%)
May 04, 2020
2.810
3.040
2.700
2.950
395,465
+0.07(+2.43%)
May 01, 2020
3.040
3.190
2.820
2.880
520,800
-0.14(-4.64%)
Apr 30, 2020
3.000
3.090
2.850
3.020
687,914
+0.02(+0.67%)
Apr 29, 2020
3.370
3.600
2.920
3.000
1,917,393
-0.22(-6.83%)
Apr 28, 2020
2.850
3.470
2.820
3.220
2,725,875
+0.46(+16.67%)
Apr 27, 2020
2.520
2.790
2.510
2.760
605,458
+0.26(+10.40%)
Apr 24, 2020
2.570
2.593
2.370
2.500
711,800
-0.15(-5.66%)
Apr 23, 2020
2.600
3.120
2.330
2.650
7,688,949
+0.48(+22.12%)
Apr 22, 2020
2.180
2.220
2.120
2.170
156,009
-0.01(-0.46%)
Apr 21, 2020
2.210
2.260
2.064
2.180
279,247
-0.07(-3.11%)
Apr 20, 2020
2.350
2.360
2.230
2.250
200,212
-0.14(-5.86%)
Apr 17, 2020
2.140
2.450
2.110
2.390
483,800
+0.20(+9.13%)
Apr 16, 2020
2.080
2.220
1.970
2.190
692,706
+0.07(+3.30%)
Apr 15, 2020
2.200
2.240
2.050
2.120
422,410
-0.15(-6.61%)
Apr 14, 2020
2.270
2.360
2.185
2.270
366,400
+0.04(+1.79%)
Apr 13, 2020
2.200
2.320
2.090
2.230
448,025
-0.21(-8.61%)
Apr 09, 2020
2.420
2.500
2.320
2.440
433,800
+0.06(+2.52%)
Apr 08, 2020
2.420
2.480
2.250
2.380
243,210
-0.05(-2.06%)
Apr 07, 2020
2.530
2.530
2.380
2.430
307,115
-0.10(-3.95%)
Apr 06, 2020
2.510
2.550
2.290
2.530
419,713
+0.08(+3.27%)
Apr 03, 2020
2.230
2.480
2.130
2.450
497,900
+0.19(+8.41%)
Apr 02, 2020
2.290
2.400
2.120
2.260
306,658
-0.05(-2.16%)
Apr 01, 2020
2.500
2.530
2.230
2.310
519,717
-0.22(-8.70%)
Mar 31, 2020
2.500
2.570
2.410
2.530
651,845
+0.03(+1.20%)
Mar 30, 2020
2.470
2.630
2.430
2.500
390,683
+0.03(+1.21%)
Mar 27, 2020
2.440
2.590
2.320
2.470
525,200
-0.01(-0.40%)
Mar 26, 2020
2.370
2.480
2.350
2.480
379,861
+0.06(+2.48%)
Mar 25, 2020
2.370
2.520
2.230
2.420
514,013
-0.09(-3.59%)
Mar 24, 2020
2.530
2.600
2.260
2.510
763,588
+0.20(+8.66%)
Mar 23, 2020
2.800
2.840
2.220
2.310
768,193
-0.47(-16.91%)
Mar 20, 2020
2.310
2.850
2.240
2.780
1,303,100
+0.38(+15.83%)
Mar 19, 2020
1.750
2.470
1.750
2.400
1,704,994
+0.58(+31.87%)
Mar 18, 2020
1.840
1.890
1.560
1.820
1,112,592
-0.02(-1.09%)
Mar 17, 2020
2.110
2.280
1.780
1.840
1,298,584
-0.25(-11.96%)
Mar 16, 2020
2.200
2.320
2.060
2.090
1,064,057
-0.52(-19.92%)
Mar 13, 2020
2.480
2.610
2.060
2.610
1,610,500
+0.19(+7.85%)
Mar 12, 2020
2.950
2.950
2.400
2.420
1,621,610
-0.44(-15.38%)
Mar 11, 2020
2.540
3.380
2.460
2.860
4,720,724
+0.42(+17.21%)
Mar 10, 2020
3.680
3.680
2.350
2.440
3,383,906
-1.43(-36.95%)
Mar 09, 2020
4.740
4.850
3.450
3.870
8,302,070
+0.47(+13.82%)
Mar 06, 2020
3.350
3.800
2.860
3.400
19,206,800
+1.14(+50.44%)
Mar 05, 2020
2.220
2.290
2.100
2.260
151,914
+0.03(+1.35%)
Mar 04, 2020
2.110
2.260
2.100
2.230
192,391
+0.13(+6.19%)
Mar 03, 2020
2.180
2.240
2.100
2.100
116,062
-0.04(-1.87%)
Mar 02, 2020
2.150
2.190
2.110
2.140
97,275
+0.01(+0.47%)
Feb 28, 2020
2.080
2.160
2.010
2.130
141,000
+0.03(+1.43%)
Feb 27, 2020
2.230
2.280
2.080
2.100
118,141
-0.13(-5.83%)
Feb 26, 2020
2.420
2.430
2.190
2.230
102,639
-0.17(-7.08%)
Feb 25, 2020
2.270
2.510
2.220
2.400
287,564
+0.20(+9.09%)
Feb 24, 2020
2.200
2.290
2.150
2.200
107,796
-0.05(-2.22%)
Feb 21, 2020
2.260
2.270
2.180
2.250
76,500
+0.04(+1.81%)
Feb 20, 2020
2.280
2.310
2.200
2.210
130,590
-0.06(-2.64%)
Feb 19, 2020
2.250
2.350
2.200
2.270
125,560
+0.03(+1.34%)
Feb 18, 2020
2.200
2.260
2.160
2.240
61,932
+0.02(+0.90%)
Feb 14, 2020
2.270
2.295
2.170
2.220
99,200
-0.05(-2.20%)
Feb 13, 2020
2.190
2.330
2.190
2.270
83,417
+0.08(+3.65%)
Feb 12, 2020
2.250
2.374
2.180
2.190
186,388
-0.10(-4.37%)
Feb 11, 2020
2.380
2.540
2.280
2.290
129,482
-0.05(-2.14%)
Feb 10, 2020
2.400
2.440
2.300
2.340
91,037
-0.06(-2.50%)
Feb 07, 2020
2.520
2.520
2.360
2.400
91,400
-0.12(-4.76%)
Feb 06, 2020
2.600
2.630
2.500
2.520
153,380
-0.09(-3.45%)
Feb 05, 2020
2.600
2.650
2.600
2.610
51,623
+0.01(+0.38%)
Feb 04, 2020
2.620
2.660
2.560
2.600
138,688
-0.01(-0.38%)
Feb 03, 2020
2.510
2.630
2.490
2.610
111,533
+0.10(+3.98%)
Jan 31, 2020
2.500
2.520
2.400
2.510
131,400
+0.01(+0.40%)
Jan 30, 2020
2.510
2.550
2.490
2.500
43,129
-0.02(-0.79%)
Jan 29, 2020
2.500
2.550
2.460
2.520
163,224
+0.06(+2.44%)
Jan 28, 2020
2.500
2.581
2.450
2.460
119,253
-0.07(-2.77%)
Jan 27, 2020
2.560
2.576
2.520
2.530
89,528
-0.06(-2.32%)
Jan 24, 2020
2.550
2.654
2.545
2.590
116,900
+0.04(+1.57%)
Jan 23, 2020
2.590
2.600
2.500
2.550
141,188
-0.06(-2.30%)
Jan 22, 2020
2.530
2.700
2.500
2.610
134,631
+0.08(+3.16%)
Jan 21, 2020
2.580
2.620
2.520
2.530
62,239
-0.10(-3.80%)
Jan 17, 2020
2.780
2.810
2.610
2.630
85,800
-0.09(-3.31%)
Jan 16, 2020
2.640
2.720
2.580
2.720
93,353
+0.15(+5.84%)
Jan 15, 2020
2.550
2.590
2.540
2.570
69,121
+0.03(+1.18%)
Jan 14, 2020
2.400
2.570
2.400
2.540
130,360
+0.12(+4.96%)
Jan 13, 2020
2.420
2.480
2.400
2.420
45,418
+0.00(+0.00%)
Jan 10, 2020
2.450
2.470
2.400
2.420
130,000
-0.02(-0.82%)
Jan 09, 2020
2.530
2.560
2.440
2.440
76,620
-0.11(-4.31%)
Jan 08, 2020
2.530
2.640
2.530
2.550
86,297
+0.01(+0.39%)
Jan 07, 2020
2.630
2.680
2.527
2.540
109,559
-0.10(-3.79%)
Jan 06, 2020
2.700
2.740
2.630
2.640
49,641
-0.08(-2.94%)
Jan 03, 2020
2.750
2.800
2.720
2.720
28,100
-0.04(-1.45%)
Jan 02, 2020
2.620
2.790
2.620
2.760
64,941
+0.13(+4.94%)
Dec 31, 2019
2.650
2.650
2.620
2.630
86,200
-0.02(-0.75%)
Dec 30, 2019
2.650
2.690
2.630
2.650
59,224
+0.00(+0.00%)
Dec 27, 2019
2.700
2.750
2.649
2.650
80,400
-0.05(-1.85%)
Dec 26, 2019
2.630
2.730
2.630
2.700
53,780
+0.07(+2.66%)
Dec 24, 2019
2.620
2.680
2.600
2.630
28,400
+0.00(+0.00%)
Dec 23, 2019
2.610
2.680
2.610
2.630
45,951
-0.02(-0.75%)
Dec 20, 2019
2.680
2.820
2.620
2.650
150,200
-0.03(-1.12%)
Dec 19, 2019
2.600
2.770
2.600
2.680
101,897
+0.08(+3.08%)
Dec 18, 2019
2.600
2.656
2.520
2.600
185,277
+0.03(+1.17%)
Dec 17, 2019
2.590
2.650
2.550
2.570
135,780
-0.01(-0.39%)
Dec 16, 2019
2.640
2.650
2.560
2.580
192,726
-0.04(-1.53%)
Dec 13, 2019
2.560
2.640
2.560
2.620
80,300
+0.05(+1.95%)
Dec 12, 2019
2.590
2.670
2.570
2.570
91,844
-0.02(-0.77%)
Dec 11, 2019
2.720
2.790
2.570
2.590
190,384
-0.26(-9.12%)
Dec 10, 2019
2.530
3.095
2.530
2.850
179,114
+0.23(+8.78%)
Dec 09, 2019
2.670
2.720
2.565
2.620
167,134
-0.11(-4.03%)
Dec 06, 2019
2.680
2.790
2.680
2.730
129,300
+0.05(+1.87%)
Dec 05, 2019
2.780
2.800
2.660
2.680
53,940
-0.07(-2.55%)
Dec 04, 2019
2.740
2.810
2.730
2.750
39,324
+0.04(+1.48%)
Dec 03, 2019
2.610
2.720
2.590
2.710
41,933
+0.06(+2.26%)
Dec 02, 2019
2.660
2.700
2.640
2.650
38,614
+0.00(+0.00%)
Nov 29, 2019
2.740
2.780
2.620
2.650
35,200
-0.07(-2.57%)
Nov 27, 2019
2.740
2.800
2.700
2.720
43,100
-0.02(-0.73%)
Nov 26, 2019
2.800
2.840
2.740
2.740
60,150
-0.05(-1.79%)
Nov 25, 2019
2.750
2.800
2.740
2.790
87,689
+0.02(+0.72%)
Nov 22, 2019
2.820
2.840
2.765
2.770
64,500
-0.03(-1.07%)
Nov 21, 2019
2.830
2.860
2.800
2.800
41,836
-0.01(-0.36%)
Nov 20, 2019
2.840
2.930
2.800
2.810
91,347
-0.03(-1.06%)
Nov 19, 2019
2.830
2.910
2.800
2.840
68,967
-0.01(-0.35%)
Nov 18, 2019
2.890
2.890
2.810
2.850
31,083
-0.05(-1.72%)
Nov 15, 2019
2.830
2.920
2.780
2.900
63,800
+0.10(+3.57%)
Nov 14, 2019
2.830
2.870
2.780
2.800
64,497
-0.03(-1.06%)
Nov 13, 2019
2.860
2.860
2.814
2.830
39,467
-0.03(-1.05%)
Nov 12, 2019
2.810
2.880
2.780
2.860
85,307
+0.05(+1.78%)
Nov 11, 2019
2.960
2.980
2.800
2.810
101,790
-0.21(-6.95%)
Nov 08, 2019
3.120
3.130
3.000
3.020
121,800
-0.11(-3.51%)
Nov 07, 2019
3.170
3.180
3.120
3.130
26,152
-0.02(-0.63%)
Nov 06, 2019
3.160
3.220
3.140
3.150
72,697
-0.04(-1.25%)
Nov 05, 2019
3.230
3.260
3.150
3.190
68,429
-0.02(-0.62%)
Nov 04, 2019
3.250
3.270
3.180
3.210
43,495
+0.01(+0.31%)
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.