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
Hookipa Pharma Inc
(NQ:
HOOK
)
0.8065
-0.0014 (-0.17%)
Streaming Delayed Price
Updated: 1:19 PM EDT, Jun 6, 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
1.300
1.310
1.250
1.290
689,532
+0.02(+1.57%)
Oct 28, 2022
1.220
1.340
1.210
1.270
618,641
+0.05(+4.10%)
Oct 27, 2022
1.250
1.250
1.220
1.220
561,673
-0.03(-2.40%)
Oct 26, 2022
1.250
1.290
1.240
1.250
676,014
+0.00(+0.00%)
Oct 25, 2022
1.250
1.300
1.150
1.250
1,005,825
+0.02(+1.63%)
Oct 24, 2022
1.220
1.305
1.120
1.230
1,640,334
+0.01(+0.82%)
Oct 21, 2022
1.250
1.350
1.210
1.220
2,863,161
-0.05(-3.94%)
Oct 20, 2022
1.690
1.760
1.260
1.270
41,755,536
+0.06(+4.96%)
Oct 19, 2022
1.230
1.270
1.200
1.210
71,076
-0.02(-1.63%)
Oct 18, 2022
1.190
1.268
1.187
1.230
67,054
+0.06(+5.13%)
Oct 17, 2022
1.190
1.230
1.124
1.170
184,549
-0.02(-1.68%)
Oct 14, 2022
1.170
1.190
1.147
1.190
42,216
+0.04(+3.48%)
Oct 13, 2022
1.160
1.191
1.100
1.150
105,847
-0.04(-3.36%)
Oct 12, 2022
1.230
1.250
1.150
1.190
275,387
-0.05(-4.03%)
Oct 11, 2022
1.340
1.350
1.210
1.240
181,117
-0.11(-8.15%)
Oct 10, 2022
1.360
1.394
1.340
1.350
55,351
-0.03(-2.17%)
Oct 07, 2022
1.450
1.450
1.380
1.380
23,832
-0.08(-5.15%)
Oct 06, 2022
1.460
1.460
1.420
1.455
39,533
-0.00(-0.34%)
Oct 05, 2022
1.370
1.460
1.340
1.460
117,196
+0.09(+6.57%)
Oct 04, 2022
1.400
1.420
1.370
1.370
213,728
-0.01(-0.72%)
Oct 03, 2022
1.360
1.390
1.350
1.380
62,312
+0.04(+2.99%)
Sep 30, 2022
1.450
1.480
1.310
1.340
324,325
-0.12(-8.22%)
Sep 29, 2022
1.500
1.530
1.440
1.460
128,815
-0.04(-2.67%)
Sep 28, 2022
1.500
1.540
1.465
1.500
75,781
+0.03(+2.04%)
Sep 27, 2022
1.470
1.480
1.441
1.470
60,591
+0.02(+1.38%)
Sep 26, 2022
1.470
1.509
1.450
1.450
91,419
-0.02(-1.36%)
Sep 23, 2022
1.430
1.470
1.430
1.470
172,104
+0.01(+0.68%)
Sep 22, 2022
1.450
1.470
1.442
1.460
74,840
-0.01(-0.68%)
Sep 21, 2022
1.460
1.510
1.460
1.470
177,519
+0.01(+0.68%)
Sep 20, 2022
1.450
1.470
1.445
1.460
83,593
+0.03(+2.10%)
Sep 19, 2022
1.490
1.490
1.410
1.430
72,551
-0.05(-3.38%)
Sep 16, 2022
1.470
1.480
1.400
1.480
340,682
+0.07(+4.96%)
Sep 15, 2022
1.410
1.430
1.370
1.410
105,820
-0.01(-0.70%)
Sep 14, 2022
1.440
1.440
1.370
1.420
102,758
+0.01(+0.71%)
Sep 13, 2022
1.420
1.440
1.350
1.410
75,673
+0.01(+0.71%)
Sep 12, 2022
1.330
1.440
1.300
1.400
287,622
+0.07(+5.26%)
Sep 09, 2022
1.280
1.360
1.271
1.330
153,402
+0.06(+4.72%)
Sep 08, 2022
1.360
1.454
1.230
1.270
670,594
-0.12(-8.63%)
Sep 07, 2022
1.370
1.410
1.280
1.390
222,312
+0.07(+5.30%)
Sep 06, 2022
1.410
1.430
1.310
1.320
236,035
-0.08(-5.71%)
Sep 02, 2022
1.420
1.480
1.380
1.400
91,283
-0.02(-1.41%)
Sep 01, 2022
1.470
1.470
1.390
1.420
281,200
-0.07(-4.70%)
Aug 31, 2022
1.440
1.510
1.438
1.490
86,129
+0.06(+4.20%)
Aug 30, 2022
1.450
1.460
1.407
1.430
143,777
-0.02(-1.38%)
Aug 29, 2022
1.560
1.617
1.450
1.450
240,372
-0.15(-9.38%)
Aug 26, 2022
1.680
1.690
1.590
1.600
116,428
-0.10(-5.88%)
Aug 25, 2022
1.670
1.710
1.650
1.700
86,109
+0.03(+1.80%)
Aug 24, 2022
1.590
1.680
1.570
1.670
153,151
+0.10(+6.37%)
Aug 23, 2022
1.530
1.590
1.510
1.570
96,918
+0.02(+1.29%)
Aug 22, 2022
1.550
1.590
1.510
1.550
134,000
-0.01(-0.64%)
Aug 19, 2022
1.630
1.630
1.550
1.560
127,414
-0.06(-3.70%)
Aug 18, 2022
1.630
1.640
1.570
1.620
103,905
-0.02(-1.22%)
Aug 17, 2022
1.690
1.720
1.610
1.640
215,392
-0.09(-5.20%)
Aug 16, 2022
1.730
1.770
1.680
1.730
207,360
+0.00(+0.29%)
Aug 15, 2022
1.690
1.730
1.630
1.725
260,927
+0.05(+2.68%)
Aug 12, 2022
1.570
1.710
1.570
1.680
287,243
+0.09(+5.66%)
Aug 11, 2022
1.640
1.690
1.550
1.590
263,229
+0.01(+0.63%)
Aug 10, 2022
1.560
1.620
1.550
1.580
264,732
+0.04(+2.60%)
Aug 09, 2022
1.550
1.560
1.510
1.540
152,596
-0.02(-1.28%)
Aug 08, 2022
1.650
1.670
1.500
1.560
305,283
-0.06(-3.70%)
Aug 05, 2022
1.520
1.629
1.510
1.620
139,262
+0.08(+5.19%)
Aug 04, 2022
1.460
1.540
1.460
1.540
242,607
+0.07(+4.76%)
Aug 03, 2022
1.470
1.510
1.440
1.470
435,373
+0.01(+0.68%)
Aug 02, 2022
1.340
1.500
1.340
1.460
371,183
+0.10(+7.35%)
Aug 01, 2022
1.350
1.390
1.330
1.360
225,496
-0.01(-0.73%)
Jul 29, 2022
1.370
1.400
1.340
1.370
222,670
+0.00(+0.00%)
Jul 28, 2022
1.380
1.439
1.360
1.370
427,544
-0.02(-1.44%)
Jul 27, 2022
1.390
1.430
1.380
1.390
366,268
+0.00(+0.00%)
Jul 26, 2022
1.510
1.510
1.390
1.390
416,590
-0.12(-7.95%)
Jul 25, 2022
1.560
1.590
1.480
1.510
544,686
-0.06(-3.82%)
Jul 22, 2022
1.670
1.670
1.540
1.570
233,679
-0.09(-5.42%)
Jul 21, 2022
1.580
1.670
1.580
1.660
142,773
+0.07(+4.40%)
Jul 20, 2022
1.580
1.640
1.580
1.590
258,789
+0.01(+0.63%)
Jul 19, 2022
1.580
1.620
1.560
1.580
252,684
+0.01(+0.64%)
Jul 18, 2022
1.630
1.680
1.560
1.570
310,758
-0.08(-4.85%)
Jul 15, 2022
1.590
1.655
1.560
1.650
151,692
+0.06(+3.77%)
Jul 14, 2022
1.730
1.730
1.560
1.590
598,230
-0.21(-11.67%)
Jul 13, 2022
1.750
1.850
1.720
1.800
218,170
+0.05(+2.86%)
Jul 12, 2022
1.800
1.830
1.740
1.750
137,695
-0.09(-4.89%)
Jul 11, 2022
1.870
1.885
1.820
1.840
205,357
-0.03(-1.60%)
Jul 08, 2022
1.810
1.910
1.810
1.870
342,851
+0.03(+1.63%)
Jul 07, 2022
1.780
1.872
1.770
1.840
245,354
+0.06(+3.37%)
Jul 06, 2022
1.670
1.785
1.669
1.780
394,123
+0.10(+5.95%)
Jul 05, 2022
1.540
1.700
1.530
1.680
255,238
+0.14(+9.09%)
Jul 01, 2022
1.620
1.680
1.540
1.540
310,936
-0.09(-5.52%)
Jun 30, 2022
1.530
1.630
1.530
1.630
112,042
+0.05(+3.16%)
Jun 29, 2022
1.570
1.600
1.530
1.580
221,563
-0.01(-0.63%)
Jun 28, 2022
1.700
1.730
1.580
1.590
431,526
-0.09(-5.36%)
Jun 27, 2022
1.770
1.770
1.650
1.680
331,865
-0.05(-2.89%)
Jun 24, 2022
1.800
1.900
1.710
1.730
2,393,014
-0.07(-3.89%)
Jun 23, 2022
1.670
1.800
1.660
1.800
406,763
+0.12(+7.14%)
Jun 22, 2022
1.520
1.730
1.520
1.680
1,185,183
-0.03(-1.75%)
Jun 21, 2022
1.650
1.730
1.640
1.710
537,594
+0.08(+4.91%)
Jun 17, 2022
1.640
1.765
1.600
1.630
1,069,094
-0.01(-0.61%)
Jun 16, 2022
1.570
1.660
1.570
1.640
452,182
-0.04(-2.38%)
Jun 15, 2022
1.550
1.680
1.505
1.680
437,705
+0.12(+7.69%)
Jun 14, 2022
1.630
1.635
1.552
1.560
175,604
-0.10(-6.02%)
Jun 13, 2022
1.700
1.700
1.530
1.660
322,556
-0.07(-4.05%)
Jun 10, 2022
1.730
1.800
1.710
1.730
318,837
-0.12(-6.49%)
Jun 09, 2022
1.870
1.930
1.825
1.850
333,653
-0.02(-1.07%)
Jun 08, 2022
1.900
1.940
1.810
1.870
450,492
-0.02(-1.06%)
Jun 07, 2022
1.660
1.920
1.660
1.890
716,100
+0.18(+10.53%)
Jun 06, 2022
1.770
1.940
1.621
1.710
1,728,525
+0.01(+0.59%)
Jun 03, 2022
1.660
1.740
1.620
1.700
478,076
-0.01(-0.58%)
Jun 02, 2022
1.670
1.750
1.650
1.710
258,499
+0.03(+1.79%)
Jun 01, 2022
1.730
1.755
1.650
1.680
441,146
-0.04(-2.33%)
May 31, 2022
1.740
1.820
1.662
1.720
719,589
-0.02(-1.15%)
May 27, 2022
1.590
1.755
1.575
1.740
503,603
+0.11(+6.75%)
May 26, 2022
1.510
1.670
1.502
1.630
841,798
+0.10(+6.54%)
May 25, 2022
1.460
1.580
1.460
1.530
580,061
+0.06(+4.08%)
May 24, 2022
1.530
1.590
1.460
1.470
258,329
-0.10(-6.37%)
May 23, 2022
1.560
1.600
1.520
1.570
344,063
+0.02(+1.29%)
May 20, 2022
1.520
1.580
1.495
1.550
446,072
+0.03(+1.97%)
May 19, 2022
1.550
1.581
1.520
1.520
219,818
-0.02(-1.30%)
May 18, 2022
1.520
1.590
1.510
1.540
298,959
-0.03(-1.91%)
May 17, 2022
1.430
1.600
1.425
1.570
608,394
+0.17(+12.14%)
May 16, 2022
1.400
1.480
1.350
1.400
403,201
+0.03(+2.19%)
May 13, 2022
1.420
1.490
1.370
1.370
382,863
-0.04(-2.84%)
May 12, 2022
1.340
1.430
1.290
1.410
324,014
+0.08(+6.02%)
May 11, 2022
1.420
1.420
1.280
1.330
441,896
-0.09(-6.34%)
May 10, 2022
1.340
1.470
1.330
1.420
356,361
+0.09(+6.77%)
May 09, 2022
1.420
1.450
1.320
1.330
454,830
-0.13(-8.90%)
May 06, 2022
1.540
1.589
1.450
1.460
615,754
-0.07(-4.58%)
May 05, 2022
1.570
1.586
1.480
1.530
408,451
-0.09(-5.56%)
May 04, 2022
1.570
1.630
1.480
1.620
354,050
+0.05(+3.18%)
May 03, 2022
1.560
1.600
1.510
1.570
206,797
+0.06(+3.97%)
May 02, 2022
1.500
1.560
1.460
1.510
412,123
+0.01(+0.67%)
Apr 29, 2022
1.520
1.600
1.480
1.500
210,921
-0.05(-3.23%)
Apr 28, 2022
1.520
1.579
1.460
1.550
389,229
+0.02(+1.31%)
Apr 27, 2022
1.450
1.550
1.420
1.530
393,144
+0.07(+4.79%)
Apr 26, 2022
1.560
1.562
1.445
1.460
386,900
-0.13(-8.18%)
Apr 25, 2022
1.480
1.610
1.480
1.590
334,839
+0.08(+5.30%)
Apr 22, 2022
1.560
1.580
1.480
1.510
363,128
-0.03(-1.95%)
Apr 21, 2022
1.670
1.700
1.520
1.540
483,045
-0.13(-7.78%)
Apr 20, 2022
1.640
1.735
1.615
1.670
327,751
+0.01(+0.60%)
Apr 19, 2022
1.650
1.682
1.585
1.660
412,295
-0.01(-0.60%)
Apr 18, 2022
1.760
1.770
1.640
1.670
449,096
-0.12(-6.70%)
Apr 14, 2022
1.970
1.970
1.750
1.790
1,310,229
-0.17(-8.67%)
Apr 13, 2022
1.750
2.200
1.710
1.960
7,444,514
+0.19(+10.73%)
Apr 12, 2022
1.730
1.940
1.730
1.770
1,046,658
+0.01(+0.57%)
Apr 11, 2022
1.830
1.854
1.730
1.760
663,238
-0.07(-3.83%)
Apr 08, 2022
1.940
1.954
1.810
1.830
461,599
-0.06(-3.17%)
Apr 07, 2022
1.940
1.950
1.860
1.890
355,934
-0.06(-3.08%)
Apr 06, 2022
2.010
2.040
1.870
1.950
723,764
-0.14(-6.70%)
Apr 05, 2022
2.110
2.205
2.030
2.090
853,046
-0.01(-0.48%)
Apr 04, 2022
2.280
2.329
2.040
2.100
1,414,142
-0.21(-9.09%)
Apr 01, 2022
2.330
2.390
2.240
2.310
1,265,919
+0.03(+1.32%)
Mar 31, 2022
2.090
2.310
2.000
2.280
2,010,619
+0.23(+11.22%)
Mar 30, 2022
2.020
2.190
1.960
2.050
1,705,020
+0.05(+2.50%)
Mar 29, 2022
1.850
2.030
1.810
2.000
1,210,329
+0.21(+11.73%)
Mar 28, 2022
1.880
1.910
1.720
1.790
1,469,787
-0.10(-5.29%)
Mar 25, 2022
1.730
2.190
1.720
1.890
6,252,519
+0.17(+9.88%)
Mar 24, 2022
1.830
1.850
1.660
1.720
2,537,766
+0.14(+8.86%)
Mar 23, 2022
1.630
1.690
1.560
1.580
751,277
-0.02(-1.25%)
Mar 22, 2022
1.620
1.660
1.580
1.600
875,073
-0.02(-1.23%)
Mar 21, 2022
1.740
1.750
1.590
1.620
1,470,010
-0.15(-8.47%)
Mar 18, 2022
1.710
1.810
1.690
1.770
1,064,273
+0.09(+5.36%)
Mar 17, 2022
1.660
1.690
1.620
1.680
682,476
+0.00(+0.00%)
Mar 16, 2022
1.520
1.690
1.500
1.680
1,977,226
+0.17(+11.26%)
Mar 15, 2022
1.420
1.510
1.370
1.510
1,423,197
+0.11(+7.86%)
Mar 14, 2022
1.450
1.476
1.360
1.400
1,382,739
-0.10(-6.67%)
Mar 11, 2022
1.520
1.580
1.440
1.500
1,323,645
-0.04(-2.60%)
Mar 10, 2022
1.600
1.620
1.470
1.540
2,155,643
-0.11(-6.67%)
Mar 09, 2022
1.650
1.720
1.590
1.650
2,066,442
+0.05(+3.12%)
Mar 08, 2022
1.600
1.700
1.550
1.600
3,317,931
-0.06(-3.61%)
Mar 07, 2022
1.610
1.760
1.612
1.660
1,989,318
-0.03(-1.78%)
Mar 04, 2022
1.880
1.880
1.650
1.690
3,829,650
-0.17(-9.14%)
Mar 03, 2022
1.990
1.990
1.800
1.860
3,973,418
-0.14(-7.00%)
Mar 02, 2022
2.090
2.100
1.810
2.000
10,729,746
-0.52(-20.63%)
Mar 01, 2022
2.390
2.790
2.360
2.520
6,077,000
+0.12(+5.00%)
Feb 28, 2022
2.280
2.410
2.220
2.400
2,573,981
+0.07(+3.00%)
Feb 25, 2022
2.380
2.500
2.260
2.330
2,456,153
-0.09(-3.92%)
Feb 24, 2022
2.130
2.430
2.110
2.425
4,010,093
-0.04(-1.42%)
Feb 23, 2022
2.330
2.690
2.190
2.460
8,387,405
-0.06(-2.38%)
Feb 22, 2022
2.570
3.050
2.450
2.520
47,374,828
+0.04(+1.61%)
Feb 18, 2022
2.480
0
+0.48(+24.00%)
Feb 17, 2022
1.960
2.040
1.870
2.000
16,086,016
-0.07(-3.38%)
Feb 16, 2022
2.020
2.380
1.871
2.070
180,778,992
+0.73(+54.48%)
Feb 15, 2022
1.300
1.360
1.270
1.340
10,767,624
+0.08(+6.35%)
Feb 14, 2022
1.310
1.310
1.250
1.260
103,901
-0.02(-1.56%)
Feb 11, 2022
1.340
1.390
1.280
1.280
310,585
-0.08(-5.88%)
Feb 10, 2022
1.370
1.442
1.320
1.360
363,893
-0.02(-1.45%)
Feb 09, 2022
1.290
1.380
1.290
1.380
431,607
+0.10(+7.81%)
Feb 08, 2022
1.350
1.350
1.270
1.280
195,048
-0.04(-3.03%)
Feb 07, 2022
1.330
1.370
1.290
1.320
444,459
+0.06(+4.76%)
Feb 04, 2022
1.340
1.346
1.250
1.260
492,059
-0.04(-3.08%)
Feb 03, 2022
1.380
1.300
1.300
216,116
-0.08(-5.80%)
Feb 02, 2022
1.590
1.590
1.380
1.380
421,645
-0.16(-10.39%)
Feb 01, 2022
1.530
1.550
1.450
1.540
310,711
+0.04(+2.67%)
Jan 31, 2022
1.380
1.515
1.500
395,575
+0.13(+9.49%)
Jan 28, 2022
1.330
1.390
1.270
1.370
279,534
+0.03(+2.24%)
Jan 27, 2022
1.480
1.480
1.330
1.340
274,702
-0.12(-8.22%)
Jan 26, 2022
1.550
1.600
1.436
1.460
457,320
-0.04(-2.67%)
Jan 25, 2022
1.490
1.530
1.440
1.500
205,165
+0.01(+0.67%)
Jan 24, 2022
1.470
1.500
1.340
1.490
503,074
-0.01(-0.67%)
Jan 21, 2022
1.790
1.790
1.430
1.500
1,086,007
-0.26(-14.77%)
Jan 20, 2022
2.000
2.020
1.750
1.760
1,007,405
-0.21(-10.66%)
Jan 19, 2022
2.020
2.080
1.930
1.970
275,340
-0.05(-2.48%)
Jan 18, 2022
2.050
2.100
1.940
2.020
424,361
-0.03(-1.46%)
Jan 14, 2022
2.050
0
+0.11(+5.67%)
Jan 13, 2022
1.970
2.070
1.910
1.940
497,671
-0.05(-2.51%)
Jan 12, 2022
2.030
2.140
1.900
1.990
460,828
-0.03(-1.49%)
Jan 11, 2022
2.160
2.230
2.000
2.020
411,514
-0.11(-5.16%)
Jan 10, 2022
2.140
2.170
2.050
2.130
152,201
-0.02(-0.93%)
Jan 07, 2022
2.140
2.220
2.070
2.150
87,257
+0.00(+0.00%)
Jan 06, 2022
2.140
2.225
2.010
2.150
255,545
+0.01(+0.47%)
Jan 05, 2022
2.260
2.310
2.100
2.140
610,275
-0.09(-4.04%)
Jan 04, 2022
2.460
2.460
2.220
2.230
278,355
-0.19(-7.85%)
Jan 03, 2022
2.370
2.450
2.270
2.420
362,855
+0.09(+3.86%)
Dec 31, 2021
2.490
2.494
2.300
2.330
267,120
-0.13(-5.28%)
Dec 30, 2021
2.400
2.565
2.400
2.460
174,141
+0.06(+2.50%)
Dec 29, 2021
2.390
2.440
2.330
2.400
170,405
+0.00(+0.00%)
Dec 28, 2021
2.390
2.480
2.370
2.400
178,833
-0.01(-0.41%)
Dec 27, 2021
2.510
2.520
2.370
2.410
134,050
-0.10(-3.98%)
Dec 23, 2021
2.450
2.585
2.420
2.510
160,003
+0.06(+2.45%)
Dec 22, 2021
2.410
2.490
2.393
2.450
334,687
-0.03(-1.21%)
Dec 21, 2021
2.520
2.550
2.450
2.480
362,087
-0.02(-0.80%)
Dec 20, 2021
2.630
2.650
2.470
2.500
278,410
-0.13(-4.94%)
Dec 17, 2021
2.680
2.825
2.598
2.630
287,465
-0.06(-2.23%)
Dec 16, 2021
2.840
2.850
2.670
2.690
169,145
-0.05(-1.82%)
Dec 15, 2021
2.650
2.830
2.560
2.740
177,184
+0.08(+3.01%)
Dec 14, 2021
2.750
2.830
2.630
2.660
200,793
-0.11(-3.97%)
Dec 13, 2021
2.860
2.900
2.700
2.770
131,141
-0.10(-3.48%)
Dec 10, 2021
3.060
3.130
2.860
2.870
144,181
-0.17(-5.59%)
Dec 09, 2021
3.150
3.210
2.950
3.040
170,185
-0.14(-4.40%)
Dec 08, 2021
3.100
3.250
3.070
3.180
189,989
+0.06(+1.92%)
Dec 07, 2021
3.030
3.250
3.000
3.120
400,188
+0.18(+6.12%)
Dec 06, 2021
2.950
3.140
2.810
2.940
386,503
+0.02(+0.68%)
Dec 03, 2021
3.170
3.170
2.920
2.920
138,567
-0.22(-7.01%)
Dec 02, 2021
3.120
3.160
2.950
3.140
188,444
+0.06(+1.95%)
Dec 01, 2021
3.290
3.330
3.060
3.080
156,238
-0.15(-4.64%)
Nov 30, 2021
3.210
3.350
3.170
3.230
955,127
+0.01(+0.31%)
Nov 29, 2021
3.360
3.400
3.200
3.220
155,474
-0.04(-1.23%)
Nov 26, 2021
3.490
3.490
3.180
3.260
159,165
-0.22(-6.32%)
Nov 24, 2021
3.400
3.520
3.311
3.480
110,020
+0.08(+2.35%)
Nov 23, 2021
3.490
3.490
3.290
3.400
232,218
-0.09(-2.58%)
Nov 22, 2021
3.550
3.600
3.434
3.490
245,622
-0.02(-0.57%)
Nov 19, 2021
3.590
3.600
3.430
3.510
169,291
-0.08(-2.23%)
Nov 18, 2021
3.780
3.630
3.560
3.590
203,661
-0.19(-5.03%)
Nov 17, 2021
3.830
3.866
3.750
3.780
230,494
-0.05(-1.31%)
Nov 16, 2021
3.890
3.910
3.800
3.830
269,969
-0.11(-2.79%)
Nov 15, 2021
4.150
4.160
3.900
3.940
453,506
-0.23(-5.52%)
Nov 12, 2021
4.260
4.270
4.130
4.170
298,381
-0.16(-3.70%)
Nov 11, 2021
4.420
4.430
4.320
4.330
205,241
-0.02(-0.46%)
Nov 10, 2021
4.870
4.330
4.350
530,890
-0.70(-13.86%)
Nov 09, 2021
5.060
5.080
4.820
5.050
133,625
+0.01(+0.20%)
Nov 08, 2021
5.000
5.060
4.976
5.040
94,286
+0.08(+1.61%)
Nov 05, 2021
5.190
5.370
4.880
4.960
229,222
-0.20(-3.88%)
Nov 04, 2021
5.330
5.330
5.100
5.160
86,429
-0.14(-2.64%)
Nov 03, 2021
5.000
5.340
4.998
5.300
187,021
+0.26(+5.16%)
Nov 02, 2021
5.160
5.180
4.960
5.040
94,983
-0.10(-1.95%)
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.