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
)
1.130
-0.040 (-3.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2022
2.130
2.180
2.100
2.140
78,314
-0.03(-1.38%)
Oct 28, 2022
2.110
2.180
2.050
2.170
49,519
+0.08(+3.83%)
Oct 27, 2022
2.130
2.155
2.020
2.090
108,733
-0.01(-0.48%)
Oct 26, 2022
2.170
2.210
2.070
2.100
36,835
-0.08(-3.67%)
Oct 25, 2022
2.210
2.240
2.150
2.180
65,613
-0.04(-1.80%)
Oct 24, 2022
2.310
2.340
2.150
2.220
56,973
-0.04(-1.77%)
Oct 21, 2022
2.190
2.285
2.190
2.260
13,130
+0.04(+1.80%)
Oct 20, 2022
2.190
2.257
2.190
2.220
44,599
+0.02(+0.91%)
Oct 19, 2022
2.180
2.250
2.150
2.200
24,607
+0.02(+0.92%)
Oct 18, 2022
2.105
2.240
2.105
2.180
97,943
+0.10(+4.81%)
Oct 17, 2022
2.080
2.110
2.070
2.080
16,485
-0.04(-1.89%)
Oct 14, 2022
2.100
2.120
2.050
2.120
46,789
-0.02(-0.93%)
Oct 13, 2022
2.060
2.140
2.050
2.140
19,589
+0.02(+0.94%)
Oct 12, 2022
2.150
2.150
2.080
2.120
9,923
+0.02(+0.95%)
Oct 11, 2022
2.110
2.190
2.050
2.100
38,712
-0.07(-3.23%)
Oct 10, 2022
2.223
2.223
2.160
2.170
9,010
-0.03(-1.36%)
Oct 07, 2022
2.200
2.240
2.130
2.200
29,714
-0.06(-2.65%)
Oct 06, 2022
2.340
2.375
2.220
2.260
45,059
-0.06(-2.59%)
Oct 05, 2022
2.300
2.380
2.294
2.320
21,701
+0.00(+0.00%)
Oct 04, 2022
2.350
2.490
2.300
2.320
83,591
-0.05(-2.11%)
Oct 03, 2022
2.230
2.460
2.220
2.370
47,410
+0.14(+6.28%)
Sep 30, 2022
2.250
2.295
2.210
2.230
27,830
+0.04(+1.83%)
Sep 29, 2022
2.220
2.220
2.140
2.190
52,413
-0.02(-0.90%)
Sep 28, 2022
2.170
2.230
2.139
2.210
72,953
+0.11(+5.24%)
Sep 27, 2022
2.130
2.150
2.080
2.100
25,214
-0.03(-1.41%)
Sep 26, 2022
2.110
2.270
2.080
2.130
71,244
-0.02(-0.93%)
Sep 23, 2022
2.230
2.241
2.080
2.150
62,400
-0.10(-4.44%)
Sep 22, 2022
2.240
2.300
2.230
2.250
29,397
-0.01(-0.44%)
Sep 21, 2022
2.230
2.280
2.230
2.260
24,727
-0.02(-0.88%)
Sep 20, 2022
2.460
2.500
2.220
2.280
93,873
-0.24(-9.52%)
Sep 19, 2022
2.490
2.540
2.410
2.520
67,119
-0.15(-5.62%)
Sep 16, 2022
2.220
2.690
2.140
2.670
180,148
+0.41(+18.14%)
Sep 15, 2022
2.200
2.300
2.190
2.260
48,821
+0.06(+2.73%)
Sep 14, 2022
2.220
2.260
2.170
2.200
50,689
-0.03(-1.35%)
Sep 13, 2022
2.250
2.310
2.200
2.230
41,167
-0.10(-4.29%)
Sep 12, 2022
2.360
2.400
2.330
2.330
20,724
-0.03(-1.27%)
Sep 09, 2022
2.230
2.410
2.230
2.360
49,973
+0.11(+4.89%)
Sep 08, 2022
2.330
2.330
2.190
2.250
58,630
+0.02(+0.90%)
Sep 07, 2022
2.270
2.270
2.180
2.230
114,019
-0.02(-0.89%)
Sep 06, 2022
2.370
2.390
2.170
2.250
78,927
-0.13(-5.46%)
Sep 02, 2022
2.430
2.464
2.380
2.380
12,891
-0.02(-0.83%)
Sep 01, 2022
2.370
2.440
2.350
2.400
20,807
-0.02(-0.83%)
Aug 31, 2022
2.500
2.500
2.380
2.420
65,278
-0.08(-3.20%)
Aug 30, 2022
2.480
2.513
2.476
2.500
8,870
+0.01(+0.40%)
Aug 29, 2022
2.460
2.510
2.460
2.490
10,050
-0.02(-0.80%)
Aug 26, 2022
2.530
2.610
2.470
2.510
35,320
-0.05(-1.95%)
Aug 25, 2022
2.550
2.575
2.520
2.560
14,225
+0.02(+0.79%)
Aug 24, 2022
2.570
2.647
2.510
2.540
10,146
+0.00(+0.00%)
Aug 23, 2022
2.540
2.610
2.510
2.540
7,477
-0.03(-1.17%)
Aug 22, 2022
2.660
2.695
2.510
2.570
27,194
-0.09(-3.38%)
Aug 19, 2022
2.540
2.670
2.510
2.660
61,002
+0.07(+2.70%)
Aug 18, 2022
2.640
2.640
2.550
2.590
43,906
-0.08(-3.00%)
Aug 17, 2022
2.600
2.690
2.600
2.670
45,095
-0.03(-1.11%)
Aug 16, 2022
2.710
2.740
2.700
2.700
30,819
-0.03(-1.10%)
Aug 15, 2022
2.670
2.740
2.660
2.730
36,631
+0.06(+2.25%)
Aug 12, 2022
2.670
2.720
2.659
2.670
19,129
-0.02(-0.74%)
Aug 11, 2022
2.720
2.750
2.650
2.690
97,329
+0.09(+3.46%)
Aug 10, 2022
2.460
2.660
2.460
2.600
56,405
+0.14(+5.69%)
Aug 09, 2022
2.600
2.680
2.450
2.460
34,879
-0.11(-4.28%)
Aug 08, 2022
2.610
2.680
2.570
2.570
22,376
+0.04(+1.58%)
Aug 05, 2022
2.520
2.590
2.480
2.530
37,901
+0.00(+0.00%)
Aug 04, 2022
2.540
2.550
2.510
2.530
50,023
+0.02(+0.80%)
Aug 03, 2022
2.550
2.550
2.460
2.510
29,552
-0.01(-0.40%)
Aug 02, 2022
2.420
2.530
2.420
2.520
50,743
+0.10(+4.13%)
Aug 01, 2022
2.360
2.430
2.360
2.420
22,366
+0.05(+2.11%)
Jul 29, 2022
2.370
2.370
2.330
2.370
56,645
+0.00(+0.00%)
Jul 28, 2022
2.300
2.400
2.300
2.370
52,089
+0.04(+1.72%)
Jul 27, 2022
2.410
2.460
2.310
2.330
52,208
-0.11(-4.51%)
Jul 26, 2022
2.480
2.500
2.430
2.440
87,026
+0.00(+0.00%)
Jul 25, 2022
2.560
2.590
2.430
2.440
47,827
-0.14(-5.43%)
Jul 22, 2022
2.600
2.620
2.560
2.580
23,232
-0.04(-1.53%)
Jul 21, 2022
2.590
2.620
2.563
2.620
37,520
+0.01(+0.38%)
Jul 20, 2022
2.500
2.620
2.500
2.610
46,237
+0.08(+3.16%)
Jul 19, 2022
2.630
2.675
2.530
2.530
96,396
-0.06(-2.32%)
Jul 18, 2022
2.410
2.610
2.410
2.590
122,949
+0.19(+7.92%)
Jul 15, 2022
2.380
2.455
2.380
2.400
86,277
+0.01(+0.42%)
Jul 14, 2022
2.380
2.390
2.300
2.390
27,867
+0.02(+0.84%)
Jul 13, 2022
2.410
2.430
2.350
2.370
53,500
-0.03(-1.25%)
Jul 12, 2022
2.190
2.470
2.170
2.400
66,544
+0.20(+9.09%)
Jul 11, 2022
2.250
2.266
2.190
2.200
35,437
-0.07(-3.08%)
Jul 08, 2022
2.160
2.270
2.160
2.270
14,908
+0.10(+4.61%)
Jul 07, 2022
2.240
2.310
2.150
2.170
85,710
-0.01(-0.46%)
Jul 06, 2022
2.300
2.301
2.150
2.180
25,383
-0.12(-5.22%)
Jul 05, 2022
2.100
2.330
2.100
2.300
163,938
+0.16(+7.48%)
Jul 01, 2022
2.040
2.170
2.020
2.140
34,966
+0.07(+3.38%)
Jun 30, 2022
2.010
2.070
1.990
2.070
128,835
+0.07(+3.50%)
Jun 29, 2022
2.000
2.050
1.990
2.000
87,249
+0.00(+0.00%)
Jun 28, 2022
2.010
2.060
1.981
2.000
587,977
-0.01(-0.50%)
Jun 27, 2022
2.080
2.090
2.000
2.010
220,287
-0.08(-3.83%)
Jun 24, 2022
2.130
2.175
2.090
2.090
142,968
-0.03(-1.42%)
Jun 23, 2022
2.150
2.240
2.120
2.120
59,057
-0.07(-3.20%)
Jun 22, 2022
2.240
2.283
2.150
2.190
48,070
-0.05(-2.23%)
Jun 21, 2022
2.270
2.280
2.180
2.240
64,061
+0.05(+2.28%)
Jun 17, 2022
2.320
2.390
2.190
2.190
116,668
-0.13(-5.60%)
Jun 16, 2022
2.200
2.370
2.099
2.320
136,969
+0.09(+4.04%)
Jun 15, 2022
2.100
2.303
2.100
2.230
111,420
+0.13(+6.19%)
Jun 14, 2022
2.150
2.180
2.090
2.100
21,624
-0.08(-3.67%)
Jun 13, 2022
2.400
2.400
2.150
2.180
49,377
-0.21(-8.79%)
Jun 10, 2022
2.210
2.435
2.210
2.390
111,045
+0.15(+6.70%)
Jun 09, 2022
2.390
2.410
2.230
2.240
60,791
-0.17(-7.05%)
Jun 08, 2022
2.480
2.500
2.380
2.410
18,790
-0.04(-1.63%)
Jun 07, 2022
2.450
2.480
2.390
2.450
22,727
+0.01(+0.41%)
Jun 06, 2022
2.470
2.481
2.420
2.440
32,839
-0.01(-0.41%)
Jun 03, 2022
2.469
2.469
2.400
2.450
20,674
+0.03(+1.24%)
Jun 02, 2022
2.300
2.440
2.290
2.420
31,434
+0.11(+4.76%)
Jun 01, 2022
2.340
2.350
2.230
2.310
99,847
+0.00(+0.00%)
May 31, 2022
2.290
2.370
2.240
2.310
86,433
+0.05(+2.21%)
May 27, 2022
2.170
2.320
2.170
2.260
75,530
+0.05(+2.26%)
May 26, 2022
2.350
2.420
2.210
2.210
134,286
-0.09(-3.91%)
May 25, 2022
2.350
2.350
2.272
2.300
25,956
-0.01(-0.43%)
May 24, 2022
2.390
2.400
2.260
2.310
93,919
-0.10(-4.15%)
May 23, 2022
2.360
2.420
2.320
2.410
30,746
+0.03(+1.26%)
May 20, 2022
2.392
2.430
2.300
2.380
44,558
-0.02(-0.83%)
May 19, 2022
2.390
2.410
2.320
2.400
20,099
-0.02(-0.83%)
May 18, 2022
2.440
2.451
2.390
2.420
20,133
-0.06(-2.42%)
May 17, 2022
2.410
2.510
2.400
2.480
60,861
+0.10(+4.20%)
May 16, 2022
2.380
2.450
2.370
2.380
50,214
+0.03(+1.28%)
May 13, 2022
2.280
2.420
2.250
2.350
29,693
+0.07(+3.07%)
May 12, 2022
2.280
2.340
2.231
2.280
15,538
-0.02(-0.87%)
May 11, 2022
2.410
2.430
2.290
2.300
141,672
-0.05(-2.13%)
May 10, 2022
2.360
2.395
2.320
2.350
17,619
-0.05(-2.08%)
May 09, 2022
2.500
2.510
2.390
2.400
38,785
-0.09(-3.61%)
May 06, 2022
2.440
2.530
2.410
2.490
63,017
+0.00(+0.00%)
May 05, 2022
2.400
2.495
2.400
2.490
52,580
+0.05(+2.05%)
May 04, 2022
2.410
2.440
2.368
2.440
125,605
+0.04(+1.67%)
May 03, 2022
2.410
2.480
2.361
2.400
419,605
-0.05(-2.04%)
May 02, 2022
2.520
2.560
2.435
2.450
63,642
-0.10(-3.92%)
Apr 29, 2022
2.620
2.634
2.530
2.550
26,655
-0.05(-1.92%)
Apr 28, 2022
2.550
2.610
2.500
2.600
27,292
+0.04(+1.56%)
Apr 27, 2022
2.580
2.620
2.550
2.560
25,112
-0.02(-0.78%)
Apr 26, 2022
2.790
2.790
2.600
2.580
69,149
-0.17(-6.18%)
Apr 25, 2022
2.790
2.790
2.735
2.750
19,197
-0.05(-1.79%)
Apr 22, 2022
2.890
2.890
2.782
2.800
32,918
-0.07(-2.44%)
Apr 21, 2022
2.930
2.960
2.850
2.870
53,718
-0.03(-1.03%)
Apr 20, 2022
2.890
3.000
2.860
2.900
52,961
+0.01(+0.35%)
Apr 19, 2022
2.890
2.940
2.749
2.890
82,065
+0.04(+1.40%)
Apr 18, 2022
2.910
2.960
2.850
2.850
134,362
-0.03(-1.04%)
Apr 14, 2022
2.900
2.952
2.870
2.880
81,628
-0.02(-0.69%)
Apr 13, 2022
2.830
2.920
2.830
2.900
40,016
+0.04(+1.40%)
Apr 12, 2022
2.830
2.950
2.830
2.860
55,323
-0.07(-2.39%)
Apr 11, 2022
2.900
2.939
2.880
2.930
39,669
+0.01(+0.34%)
Apr 08, 2022
2.950
3.060
2.880
2.920
40,265
-0.08(-2.67%)
Apr 07, 2022
2.930
3.000
2.930
3.000
7,710
+0.05(+1.69%)
Apr 06, 2022
2.930
3.000
2.900
2.950
25,134
+0.00(+0.00%)
Apr 05, 2022
2.970
3.000
2.931
2.950
26,279
-0.02(-0.67%)
Apr 04, 2022
2.960
3.010
2.900
2.970
35,714
+0.05(+1.71%)
Apr 01, 2022
2.960
2.980
2.910
2.920
35,807
+0.02(+0.69%)
Mar 31, 2022
2.910
2.950
2.880
2.900
36,045
-0.04(-1.36%)
Mar 30, 2022
2.970
2.990
2.910
2.940
20,807
-0.04(-1.34%)
Mar 29, 2022
2.970
3.030
2.940
2.980
41,501
-0.01(-0.33%)
Mar 28, 2022
2.980
3.030
2.940
2.990
19,805
+0.02(+0.67%)
Mar 25, 2022
2.980
3.049
2.950
2.970
25,579
-0.01(-0.34%)
Mar 24, 2022
2.980
3.050
2.970
2.980
60,776
+0.00(+0.00%)
Mar 23, 2022
3.050
3.060
2.970
2.980
58,512
-0.06(-1.97%)
Mar 22, 2022
3.080
3.090
3.020
3.040
51,388
+0.04(+1.33%)
Mar 21, 2022
3.040
3.085
2.990
3.000
58,890
-0.06(-1.96%)
Mar 18, 2022
3.140
3.190
3.060
3.060
125,648
-0.13(-4.08%)
Mar 17, 2022
3.180
3.190
3.130
3.190
53,689
+0.06(+1.92%)
Mar 16, 2022
3.040
3.170
3.040
3.130
47,974
+0.09(+2.96%)
Mar 15, 2022
3.040
3.210
3.040
3.040
67,127
+0.03(+1.00%)
Mar 14, 2022
3.130
3.180
2.940
3.010
61,189
-0.10(-3.22%)
Mar 11, 2022
3.160
3.210
3.080
3.110
19,573
-0.08(-2.51%)
Mar 10, 2022
3.160
3.200
3.100
3.190
91,932
+0.03(+0.95%)
Mar 09, 2022
3.150
3.220
3.140
3.160
93,612
+0.06(+1.94%)
Mar 08, 2022
3.100
3.230
3.090
3.100
60,567
+0.00(+0.00%)
Mar 07, 2022
3.280
3.280
3.100
3.100
116,035
-0.19(-5.78%)
Mar 04, 2022
3.330
3.380
3.140
3.290
70,629
-0.03(-0.90%)
Mar 03, 2022
3.301
3.370
3.283
3.320
20,779
+0.01(+0.30%)
Mar 02, 2022
3.270
3.420
3.120
3.310
97,595
+0.04(+1.22%)
Mar 01, 2022
3.300
3.330
3.250
3.270
72,096
-0.02(-0.61%)
Feb 28, 2022
3.310
3.371
3.250
3.290
49,523
-0.11(-3.24%)
Feb 25, 2022
3.300
3.430
3.305
3.400
94,062
+0.08(+2.41%)
Feb 24, 2022
3.320
3.400
3.300
3.320
77,997
-0.07(-2.06%)
Feb 23, 2022
3.360
3.410
3.330
3.390
72,907
+0.01(+0.30%)
Feb 22, 2022
3.370
3.470
3.340
3.380
97,832
+0.01(+0.30%)
Feb 18, 2022
3.370
0
-0.02(-0.59%)
Feb 17, 2022
3.470
3.474
3.340
3.390
23,313
-0.08(-2.31%)
Feb 16, 2022
3.410
3.500
3.359
3.470
19,625
+0.06(+1.76%)
Feb 15, 2022
3.400
3.510
3.330
3.410
64,393
+0.07(+2.10%)
Feb 14, 2022
3.350
3.470
3.270
3.340
51,461
-0.02(-0.60%)
Feb 11, 2022
3.420
3.480
3.330
3.360
50,806
-0.07(-2.04%)
Feb 10, 2022
3.390
3.490
3.390
3.430
86,945
+0.00(+0.00%)
Feb 09, 2022
3.450
3.480
3.250
3.430
165,834
+0.02(+0.59%)
Feb 08, 2022
3.400
3.446
3.350
3.410
29,915
+0.02(+0.59%)
Feb 07, 2022
3.270
3.440
3.270
3.390
95,087
+0.12(+3.67%)
Feb 04, 2022
3.240
3.290
3.186
3.270
29,513
-0.02(-0.61%)
Feb 03, 2022
3.350
3.210
3.290
43,641
-0.05(-1.50%)
Feb 02, 2022
3.240
3.375
3.240
3.340
84,866
+0.02(+0.60%)
Feb 01, 2022
3.240
3.365
3.200
3.320
144,374
+0.10(+3.11%)
Jan 31, 2022
3.230
3.220
66,211
+0.03(+0.94%)
Jan 28, 2022
3.190
3.210
3.095
3.190
145,625
+0.01(+0.31%)
Jan 27, 2022
3.310
3.310
3.160
3.180
115,767
-0.12(-3.64%)
Jan 26, 2022
3.250
3.340
3.200
3.300
213,214
+0.07(+2.17%)
Jan 25, 2022
3.140
3.290
3.080
3.230
87,347
+0.07(+2.22%)
Jan 24, 2022
3.140
3.230
3.030
3.160
189,560
-0.01(-0.32%)
Jan 21, 2022
3.210
3.235
3.130
3.170
102,982
-0.03(-0.94%)
Jan 20, 2022
3.180
3.320
3.140
3.200
152,686
+0.03(+0.95%)
Jan 19, 2022
3.320
3.320
3.140
3.170
79,358
-0.15(-4.52%)
Jan 18, 2022
3.290
3.370
3.250
3.320
182,228
+0.01(+0.30%)
Jan 14, 2022
3.310
0
+0.06(+1.85%)
Jan 13, 2022
3.160
3.300
3.160
3.250
106,573
+0.04(+1.25%)
Jan 12, 2022
3.250
3.280
3.150
3.210
84,594
-0.01(-0.31%)
Jan 11, 2022
3.140
3.240
3.130
3.220
52,474
+0.06(+1.90%)
Jan 10, 2022
3.110
3.180
3.070
3.160
85,566
+0.00(+0.00%)
Jan 07, 2022
3.055
3.249
3.000
3.160
357,298
+0.10(+3.27%)
Jan 06, 2022
3.090
3.200
3.030
3.060
404,324
-0.07(-2.24%)
Jan 05, 2022
3.160
3.210
3.060
3.130
140,920
-0.06(-1.88%)
Jan 04, 2022
3.130
3.370
3.130
3.190
388,734
+0.06(+1.92%)
Jan 03, 2022
3.200
3.240
3.130
3.130
36,400
-0.08(-2.49%)
Dec 31, 2021
3.170
3.250
3.170
3.210
71,634
+0.01(+0.31%)
Dec 30, 2021
3.220
3.265
3.190
3.200
64,044
+0.03(+0.95%)
Dec 29, 2021
3.200
3.220
3.110
3.170
108,653
-0.01(-0.31%)
Dec 28, 2021
3.190
3.240
3.120
3.180
113,437
-0.01(-0.31%)
Dec 27, 2021
3.220
3.240
3.180
3.190
57,340
+0.01(+0.31%)
Dec 23, 2021
3.180
3.220
3.160
3.180
67,843
+0.00(+0.00%)
Dec 22, 2021
3.150
3.270
3.150
3.180
73,160
+0.00(+0.00%)
Dec 21, 2021
3.180
3.335
3.180
3.180
156,391
-0.02(-0.63%)
Dec 20, 2021
3.190
3.300
3.120
3.200
162,114
+0.02(+0.63%)
Dec 17, 2021
3.110
3.280
3.080
3.180
227,431
+0.01(+0.32%)
Dec 16, 2021
3.510
3.550
3.160
3.170
337,295
-0.31(-8.91%)
Dec 15, 2021
3.430
3.550
3.340
3.480
187,752
+0.01(+0.29%)
Dec 14, 2021
3.500
3.600
3.350
3.470
177,777
-0.07(-1.98%)
Dec 13, 2021
3.560
3.680
3.450
3.540
86,294
-0.06(-1.67%)
Dec 10, 2021
3.610
3.650
3.470
3.600
80,088
+0.02(+0.56%)
Dec 09, 2021
3.560
3.700
3.530
3.580
155,941
-0.01(-0.28%)
Dec 08, 2021
3.580
3.640
3.450
3.590
66,537
+0.08(+2.28%)
Dec 07, 2021
3.390
3.550
3.330
3.510
140,187
+0.17(+5.09%)
Dec 06, 2021
3.310
3.375
3.230
3.340
120,795
+0.00(+0.00%)
Dec 03, 2021
3.430
3.430
3.200
3.340
171,792
-0.02(-0.60%)
Dec 02, 2021
3.370
3.470
3.290
3.360
122,526
-0.02(-0.59%)
Dec 01, 2021
3.470
3.550
3.350
3.380
77,674
-0.10(-2.87%)
Nov 30, 2021
3.370
3.490
3.350
3.480
203,243
+0.13(+3.88%)
Nov 29, 2021
3.370
3.410
3.240
3.350
124,599
-0.03(-0.89%)
Nov 26, 2021
3.340
3.480
3.340
3.380
153,318
+0.04(+1.20%)
Nov 24, 2021
3.240
3.355
3.160
3.340
92,091
+0.10(+3.09%)
Nov 23, 2021
3.220
3.290
3.120
3.240
166,344
+0.00(+0.00%)
Nov 22, 2021
3.340
3.370
3.240
3.240
168,275
-0.14(-4.14%)
Nov 19, 2021
3.380
3.439
3.350
3.380
106,569
-0.03(-0.88%)
Nov 18, 2021
3.490
3.412
3.370
3.410
67,625
-0.09(-2.57%)
Nov 17, 2021
3.360
3.530
3.350
3.500
358,031
+0.16(+4.79%)
Nov 16, 2021
3.370
3.400
3.340
3.340
45,047
-0.04(-1.18%)
Nov 15, 2021
3.390
3.400
3.345
3.380
161,989
-0.01(-0.29%)
Nov 12, 2021
3.340
3.390
3.293
3.390
163,160
+0.04(+1.19%)
Nov 11, 2021
3.370
3.404
3.310
3.350
66,080
-0.05(-1.47%)
Nov 10, 2021
3.370
3.400
71,252
+0.01(+0.29%)
Nov 09, 2021
3.370
3.400
3.280
3.390
69,029
+0.00(+0.00%)
Nov 08, 2021
3.320
3.420
3.280
3.390
117,588
+0.07(+2.11%)
Nov 05, 2021
3.370
3.415
3.220
3.320
119,185
-0.07(-2.06%)
Nov 04, 2021
3.390
3.430
3.370
3.390
117,129
-0.01(-0.29%)
Nov 03, 2021
3.410
3.442
3.360
3.400
206,491
+0.01(+0.29%)
Nov 02, 2021
3.470
3.470
3.270
3.390
209,511
-0.03(-0.88%)
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.