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
Novan Inc
(NQ:
NOVN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 2023
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 29, 2021
6.800
7.080
6.630
6.670
323,323
-0.03(-0.45%)
Oct 28, 2021
6.650
6.970
6.580
6.700
257,137
+0.05(+0.75%)
Oct 27, 2021
6.910
6.910
6.640
6.650
239,687
-0.24(-3.48%)
Oct 26, 2021
7.090
6.880
6.890
277,456
-0.24(-3.37%)
Oct 25, 2021
7.200
7.294
6.900
7.130
431,812
-0.13(-1.79%)
Oct 22, 2021
7.300
7.300
7.065
7.260
222,219
-0.12(-1.63%)
Oct 21, 2021
7.600
7.684
7.380
7.380
161,480
-0.29(-3.78%)
Oct 20, 2021
7.710
7.790
7.570
7.670
145,891
+0.09(+1.19%)
Oct 19, 2021
7.470
7.600
7.370
7.580
127,934
+0.16(+2.16%)
Oct 18, 2021
7.490
7.565
7.410
7.420
111,013
-0.12(-1.59%)
Oct 15, 2021
7.690
7.690
7.460
7.540
91,150
-0.07(-0.92%)
Oct 14, 2021
7.750
7.870
7.590
7.610
106,666
-0.14(-1.81%)
Oct 13, 2021
7.560
7.750
7.450
7.750
95,344
+0.24(+3.20%)
Oct 12, 2021
7.560
7.689
7.440
7.510
132,503
-0.01(-0.13%)
Oct 11, 2021
7.400
7.605
7.240
7.520
130,059
+0.05(+0.67%)
Oct 08, 2021
7.620
7.649
7.350
7.470
223,391
-0.20(-2.61%)
Oct 07, 2021
7.500
7.743
7.390
7.670
151,759
+0.13(+1.72%)
Oct 06, 2021
7.580
7.692
7.500
7.540
225,202
-0.19(-2.46%)
Oct 05, 2021
7.750
7.870
7.600
7.730
161,976
-0.02(-0.26%)
Oct 04, 2021
8.070
8.104
7.700
7.750
246,643
-0.40(-4.91%)
Oct 01, 2021
8.150
8.197
7.980
8.150
145,775
+0.01(+0.12%)
Sep 30, 2021
7.980
8.240
7.920
8.140
182,733
+0.17(+2.13%)
Sep 29, 2021
8.160
8.170
7.900
7.970
310,501
-0.09(-1.12%)
Sep 28, 2021
8.320
8.320
8.020
8.060
331,587
-0.34(-4.05%)
Sep 27, 2021
8.120
8.613
8.035
8.400
274,223
+0.26(+3.19%)
Sep 24, 2021
8.380
8.940
8.100
8.140
1,206,998
-0.32(-3.78%)
Sep 23, 2021
8.380
8.580
8.380
8.460
137,181
+0.06(+0.71%)
Sep 22, 2021
8.380
8.500
8.150
8.400
198,290
-0.03(-0.36%)
Sep 21, 2021
8.320
8.530
8.160
8.430
224,205
+0.18(+2.18%)
Sep 20, 2021
8.200
8.330
8.051
8.250
214,509
-0.31(-3.62%)
Sep 17, 2021
8.400
8.580
8.230
8.560
175,311
+0.11(+1.30%)
Sep 16, 2021
8.570
8.570
8.210
8.450
294,967
-0.14(-1.63%)
Sep 15, 2021
8.290
9.420
8.160
8.590
1,445,903
+0.32(+3.87%)
Sep 14, 2021
8.740
8.800
8.230
8.270
759,187
-0.56(-6.34%)
Sep 13, 2021
9.000
9.000
8.600
8.830
669,640
-0.12(-1.34%)
Sep 10, 2021
9.110
9.500
8.850
8.950
592,850
-0.13(-1.43%)
Sep 09, 2021
9.500
9.500
8.850
9.080
1,166,320
-1.09(-10.72%)
Sep 08, 2021
9.820
10.40
9.450
10.17
389,779
+0.38(+3.88%)
Sep 07, 2021
9.900
10.29
9.703
9.790
249,160
-0.09(-0.91%)
Sep 03, 2021
9.960
9.960
9.650
9.880
202,221
+0.04(+0.41%)
Sep 02, 2021
9.590
10.10
9.590
9.840
344,841
+0.27(+2.82%)
Sep 01, 2021
9.650
9.750
9.510
9.570
169,509
-0.02(-0.21%)
Aug 31, 2021
9.610
9.870
9.510
9.590
306,623
+0.05(+0.52%)
Aug 30, 2021
9.680
9.730
9.380
9.540
374,481
-0.05(-0.52%)
Aug 27, 2021
9.210
9.750
9.200
9.590
337,371
+0.36(+3.90%)
Aug 26, 2021
9.490
9.730
9.100
9.230
264,336
-0.20(-2.12%)
Aug 25, 2021
9.530
9.750
9.310
9.430
308,903
-0.22(-2.28%)
Aug 24, 2021
9.450
9.700
9.319
9.650
383,749
+0.40(+4.32%)
Aug 23, 2021
8.950
9.395
8.833
9.250
426,348
+0.46(+5.23%)
Aug 20, 2021
8.720
8.990
8.560
8.790
270,572
+0.10(+1.15%)
Aug 19, 2021
8.710
8.890
8.480
8.690
316,396
-0.03(-0.34%)
Aug 18, 2021
8.440
9.240
8.440
8.720
657,777
+0.23(+2.71%)
Aug 17, 2021
8.490
8.610
8.210
8.490
539,326
+0.10(+1.19%)
Aug 16, 2021
8.450
8.895
8.180
8.390
703,544
+0.12(+1.45%)
Aug 13, 2021
9.020
9.040
8.180
8.270
1,230,130
-1.38(-14.30%)
Aug 12, 2021
8.230
10.58
8.200
9.650
7,171,616
+1.29(+15.43%)
Aug 11, 2021
8.390
8.400
8.135
8.360
305,640
-0.02(-0.24%)
Aug 10, 2021
8.380
8.520
8.175
8.380
201,300
+0.01(+0.12%)
Aug 09, 2021
8.350
8.570
8.200
8.370
352,961
+0.05(+0.60%)
Aug 06, 2021
8.380
8.380
8.080
8.320
317,082
-0.07(-0.83%)
Aug 05, 2021
8.050
8.430
7.800
8.390
504,882
+0.39(+4.88%)
Aug 04, 2021
8.160
8.285
7.950
8.000
561,723
-0.21(-2.56%)
Aug 03, 2021
8.340
8.880
8.000
8.210
1,016,953
-0.04(-0.48%)
Aug 02, 2021
7.820
8.490
7.820
8.250
708,278
+0.37(+4.70%)
Jul 30, 2021
7.530
8.130
7.530
7.880
663,027
+0.40(+5.35%)
Jul 29, 2021
8.090
8.141
7.480
7.480
886,544
-0.55(-6.85%)
Jul 28, 2021
8.150
8.350
8.010
8.030
710,277
+0.00(+0.00%)
Jul 27, 2021
8.250
8.250
7.873
8.030
525,957
-0.28(-3.37%)
Jul 26, 2021
8.360
8.605
8.200
8.310
293,159
-0.09(-1.07%)
Jul 23, 2021
8.560
8.560
8.200
8.400
312,555
-0.21(-2.44%)
Jul 22, 2021
8.880
8.920
8.440
8.610
448,824
-0.36(-4.01%)
Jul 21, 2021
8.290
9.200
8.250
8.970
782,419
+0.74(+8.99%)
Jul 20, 2021
8.350
8.368
8.080
8.230
374,554
-0.02(-0.24%)
Jul 19, 2021
8.000
8.370
7.890
8.250
527,983
-0.12(-1.43%)
Jul 16, 2021
8.570
8.670
8.260
8.370
580,376
-0.20(-2.33%)
Jul 15, 2021
8.520
8.700
8.280
8.570
633,091
-0.01(-0.12%)
Jul 14, 2021
8.700
9.094
8.540
8.580
409,594
-0.19(-2.17%)
Jul 13, 2021
9.090
9.150
8.730
8.770
434,366
-0.30(-3.31%)
Jul 12, 2021
9.640
9.660
8.880
9.070
842,260
-0.74(-7.54%)
Jul 09, 2021
10.05
10.22
9.430
9.810
1,453,933
+0.71(+7.80%)
Jul 08, 2021
8.680
9.190
8.600
9.100
493,992
+0.04(+0.44%)
Jul 07, 2021
9.300
9.490
8.810
9.060
608,768
-0.29(-3.10%)
Jul 06, 2021
9.360
9.780
9.010
9.350
498,620
-0.02(-0.21%)
Jul 02, 2021
9.890
9.890
9.300
9.370
531,463
-0.43(-4.39%)
Jul 01, 2021
10.07
10.19
9.720
9.800
804,473
-0.26(-2.58%)
Jun 30, 2021
10.22
10.22
9.630
10.06
1,188,621
-0.16(-1.57%)
Jun 29, 2021
10.41
10.58
9.830
10.22
826,487
-0.26(-2.48%)
Jun 28, 2021
10.68
10.82
10.15
10.48
870,193
-0.20(-1.87%)
Jun 25, 2021
10.72
10.95
10.46
10.68
1,013,813
-0.01(-0.09%)
Jun 24, 2021
10.71
10.85
10.43
10.69
952,992
+0.20(+1.91%)
Jun 23, 2021
10.30
10.55
9.960
10.49
1,707,372
+0.14(+1.35%)
Jun 22, 2021
10.80
10.97
10.30
10.35
1,384,758
-0.04(-0.38%)
Jun 21, 2021
11.00
11.09
10.15
10.39
2,315,173
-0.48(-4.42%)
Jun 18, 2021
10.76
11.47
10.76
10.87
2,761,254
+0.02(+0.18%)
Jun 17, 2021
11.20
11.74
10.64
10.85
8,013,030
-3.00(-21.66%)
Jun 16, 2021
14.55
14.59
13.55
13.85
2,518,012
-1.43(-9.36%)
Jun 15, 2021
17.56
17.56
15.07
15.28
3,885,844
-2.07(-11.93%)
Jun 14, 2021
15.40
20.74
15.05
17.35
56,615,424
+2.67(+18.19%)
Jun 11, 2021
14.36
18.68
13.60
14.68
126,343,984
+5.64(+62.39%)
Jun 10, 2021
9.200
9.950
8.875
9.040
1,158,074
+0.18(+2.03%)
Jun 09, 2021
8.400
9.140
8.300
8.860
801,619
+0.48(+5.73%)
Jun 08, 2021
8.300
8.440
7.919
8.380
442,780
+0.16(+1.95%)
Jun 07, 2021
7.930
8.400
7.870
8.220
615,624
+0.42(+5.38%)
Jun 04, 2021
7.910
8.150
7.770
7.800
730,440
-0.02(-0.26%)
Jun 03, 2021
8.180
8.300
7.770
7.820
805,114
-0.43(-5.21%)
Jun 02, 2021
8.300
8.420
8.050
8.250
609,573
+0.01(+0.12%)
Jun 01, 2021
8.040
8.580
7.990
8.240
1,000,613
+0.44(+5.57%)
May 28, 2021
8.110
8.180
7.730
7.805
979,015
-0.23(-2.92%)
May 27, 2021
9.200
9.230
7.800
8.040
2,405,283
-1.15(-12.51%)
May 26, 2021
7.930
9.350
7.810
9.190
3,377,808
+8.36(+1000.60%)
May 25, 2021
0.9799
0.9799
0.8305
0.8350
47,743,568
-0.56(-40.36%)
May 24, 2021
1.310
1.500
1.285
1.400
8,395,264
+0.10(+7.69%)
May 21, 2021
1.260
1.310
1.225
1.300
1,622,479
+0.04(+3.17%)
May 20, 2021
1.280
1.295
1.240
1.260
1,663,747
-0.01(-0.79%)
May 19, 2021
1.230
1.300
1.170
1.270
2,086,068
+0.03(+2.42%)
May 18, 2021
1.200
1.240
1.152
1.240
2,191,010
+0.06(+5.08%)
May 17, 2021
1.110
1.180
1.110
1.180
2,287,735
+0.08(+7.27%)
May 14, 2021
1.140
1.210
1.100
1.100
5,770,372
-0.04(-3.51%)
May 13, 2021
1.110
1.300
1.100
1.140
15,009,214
+0.03(+2.70%)
May 12, 2021
1.150
1.210
1.090
1.110
1,945,278
-0.04(-3.90%)
May 11, 2021
1.100
1.190
1.080
1.155
2,406,494
-0.01(-1.28%)
May 10, 2021
1.180
1.280
1.150
1.170
4,108,005
-0.05(-4.10%)
May 07, 2021
1.160
1.280
1.150
1.220
2,132,223
+0.08(+7.02%)
May 06, 2021
1.260
1.260
1.100
1.140
2,874,089
-0.08(-6.56%)
May 05, 2021
1.280
1.290
1.190
1.220
2,613,973
-0.07(-5.43%)
May 04, 2021
1.270
1.320
1.200
1.290
4,658,408
+0.01(+0.78%)
May 03, 2021
1.400
1.440
1.250
1.280
5,837,432
-0.09(-6.57%)
Apr 30, 2021
1.310
1.370
1.290
1.370
3,672,500
+0.04(+3.01%)
Apr 29, 2021
1.380
1.380
1.290
1.330
2,020,376
-0.03(-2.21%)
Apr 28, 2021
1.330
1.390
1.280
1.360
2,100,078
+0.04(+3.03%)
Apr 27, 2021
1.370
1.390
1.290
1.320
2,446,449
-0.04(-2.94%)
Apr 26, 2021
1.310
1.390
1.280
1.360
3,908,239
+0.05(+3.82%)
Apr 23, 2021
1.360
1.400
1.250
1.310
8,034,100
-0.05(-3.68%)
Apr 22, 2021
1.310
1.420
1.190
1.360
21,224,732
+0.19(+16.24%)
Apr 21, 2021
1.030
1.230
1.030
1.170
4,899,276
+0.12(+11.43%)
Apr 20, 2021
1.120
1.140
1.050
1.050
4,047,867
-0.09(-7.89%)
Apr 19, 2021
1.100
1.160
1.030
1.140
3,320,447
+0.04(+3.64%)
Apr 16, 2021
1.100
1.140
1.070
1.100
4,613,000
-0.09(-7.56%)
Apr 15, 2021
1.240
1.270
1.150
1.190
4,301,855
-0.02(-1.65%)
Apr 14, 2021
1.310
1.350
1.200
1.210
5,830,339
-0.12(-9.02%)
Apr 13, 2021
1.370
1.390
1.310
1.330
2,359,205
-0.05(-3.62%)
Apr 12, 2021
1.470
1.490
1.330
1.380
3,864,898
-0.10(-6.76%)
Apr 09, 2021
1.490
1.540
1.448
1.480
1,838,100
+0.00(+0.00%)
Apr 08, 2021
1.460
1.510
1.430
1.480
1,566,020
+0.02(+1.37%)
Apr 07, 2021
1.490
1.540
1.450
1.460
2,359,825
-0.05(-3.31%)
Apr 06, 2021
1.530
1.570
1.470
1.510
2,443,575
-0.05(-3.21%)
Apr 05, 2021
1.620
1.640
1.500
1.560
3,379,572
-0.07(-4.29%)
Apr 01, 2021
1.600
1.630
1.550
1.630
3,231,800
+0.07(+4.49%)
Mar 31, 2021
1.600
1.650
1.520
1.560
4,426,911
-0.04(-2.50%)
Mar 30, 2021
1.500
1.670
1.470
1.600
13,208,139
+0.23(+16.79%)
Mar 29, 2021
1.420
1.430
1.330
1.370
3,433,709
-0.06(-4.20%)
Mar 26, 2021
1.460
1.468
1.360
1.430
3,400,200
-0.02(-1.38%)
Mar 25, 2021
1.400
1.520
1.380
1.450
4,868,242
-0.02(-1.36%)
Mar 24, 2021
1.670
1.670
1.430
1.470
4,938,672
-0.17(-10.37%)
Mar 23, 2021
1.610
1.650
1.480
1.640
4,982,633
+0.01(+0.61%)
Mar 22, 2021
1.670
1.680
1.600
1.630
2,673,863
+0.00(+0.00%)
Mar 19, 2021
1.580
1.660
1.550
1.630
2,853,200
+0.07(+4.49%)
Mar 18, 2021
1.650
1.730
1.550
1.560
3,928,400
-0.13(-7.69%)
Mar 17, 2021
1.580
1.730
1.550
1.690
4,894,537
+0.10(+6.29%)
Mar 16, 2021
1.790
1.800
1.560
1.590
5,938,705
-0.20(-11.17%)
Mar 15, 2021
1.750
1.820
1.700
1.790
5,029,805
+0.10(+5.92%)
Mar 12, 2021
1.640
1.750
1.550
1.690
4,722,300
-0.04(-2.31%)
Mar 11, 2021
1.620
1.750
1.520
1.730
8,772,413
+0.14(+8.81%)
Mar 10, 2021
1.680
1.680
1.450
1.590
8,219,066
-0.02(-1.24%)
Mar 09, 2021
1.490
1.680
1.440
1.610
8,524,269
+0.17(+11.81%)
Mar 08, 2021
1.600
1.620
1.410
1.440
9,074,154
-0.01(-0.69%)
Mar 05, 2021
1.420
1.480
1.120
1.450
9,839,300
+0.08(+5.84%)
Mar 04, 2021
1.580
1.580
1.320
1.370
10,562,431
-0.20(-12.74%)
Mar 03, 2021
1.700
1.750
1.520
1.570
10,510,555
-0.20(-11.30%)
Mar 02, 2021
1.670
2.080
1.670
1.770
45,970,356
+0.15(+9.26%)
Mar 01, 2021
1.600
1.690
1.550
1.620
6,321,731
+0.20(+14.08%)
Feb 26, 2021
1.540
1.730
1.400
1.420
8,499,900
-0.18(-11.25%)
Feb 25, 2021
1.710
1.750
1.560
1.600
6,630,432
-0.16(-9.09%)
Feb 24, 2021
1.740
1.850
1.710
1.760
4,434,350
+0.06(+3.53%)
Feb 23, 2021
1.770
1.850
1.520
1.700
13,975,355
-0.32(-15.84%)
Feb 22, 2021
2.040
2.060
1.920
2.020
8,399,818
-0.04(-1.94%)
Feb 19, 2021
1.910
2.100
1.710
2.060
15,466,700
+0.16(+8.42%)
Feb 18, 2021
1.940
2.030
1.840
1.900
10,347,155
-0.11(-5.47%)
Feb 17, 2021
2.310
2.360
1.980
2.010
17,515,844
-0.24(-10.67%)
Feb 16, 2021
2.500
2.590
2.250
2.250
21,110,036
-0.30(-11.76%)
Feb 12, 2021
2.320
2.590
2.240
2.550
31,166,300
+0.40(+18.60%)
Feb 11, 2021
2.090
2.310
2.020
2.150
23,721,758
+0.19(+9.69%)
Feb 10, 2021
2.080
2.240
1.830
1.960
27,283,860
-0.02(-1.01%)
Feb 09, 2021
2.120
2.240
1.880
1.980
33,747,908
+0.18(+10.00%)
Feb 08, 2021
1.520
1.820
1.510
1.800
38,061,820
+0.38(+26.76%)
Feb 05, 2021
1.420
1.490
1.330
1.420
20,789,300
+0.06(+4.41%)
Feb 04, 2021
1.260
1.380
1.210
1.360
16,380,442
+0.15(+12.40%)
Feb 03, 2021
1.200
1.240
1.170
1.210
7,244,541
+0.05(+4.31%)
Feb 02, 2021
1.270
1.280
1.160
1.160
8,214,972
-0.05(-4.13%)
Feb 01, 2021
1.190
1.260
1.100
1.210
10,843,850
+0.07(+6.14%)
Jan 29, 2021
1.210
1.230
1.120
1.140
10,667,400
-0.11(-8.80%)
Jan 28, 2021
1.190
1.310
1.140
1.250
12,445,409
+0.06(+5.04%)
Jan 27, 2021
1.190
1.260
1.070
1.190
15,347,278
-0.11(-8.46%)
Jan 26, 2021
1.410
1.410
1.300
1.300
10,353,118
-0.05(-3.70%)
Jan 25, 2021
1.370
1.440
1.280
1.350
20,664,986
+0.00(+0.00%)
Jan 22, 2021
1.340
1.430
1.260
1.350
14,821,600
-0.01(-0.74%)
Jan 21, 2021
1.280
1.490
1.190
1.360
27,037,668
+0.05(+3.82%)
Jan 20, 2021
1.410
1.420
1.180
1.310
24,124,758
+0.00(+0.00%)
Jan 19, 2021
1.300
1.570
1.290
1.310
58,458,620
+0.04(+3.15%)
Jan 15, 2021
1.140
1.450
1.090
1.270
107,466,400
+0.27(+27.00%)
Jan 14, 2021
0.9600
1.070
0.9200
1.000
17,204,686
+0.03(+3.43%)
Jan 13, 2021
1.000
1.030
0.9412
0.9668
13,284,431
-0.02(-2.34%)
Jan 12, 2021
1.000
1.020
0.9600
0.9900
12,910,923
-0.02(-1.98%)
Jan 11, 2021
1.060
1.090
1.000
1.010
17,031,606
-0.08(-7.34%)
Jan 08, 2021
1.010
1.090
0.9611
1.090
18,717,800
+0.10(+10.10%)
Jan 07, 2021
0.9600
1.050
0.9500
0.9900
16,770,595
+0.05(+5.32%)
Jan 06, 2021
0.9900
1.050
0.9000
0.9400
20,465,768
-0.12(-11.32%)
Jan 05, 2021
1.100
1.160
0.9200
1.060
35,828,644
-0.07(-6.19%)
Jan 04, 2021
0.8900
1.180
0.8200
1.130
89,739,696
+0.32(+38.99%)
Dec 31, 2020
0.8130
0.8130
0.8130
149,411,712
-0.24(-22.57%)
Dec 30, 2020
0.7048
1.160
0.6856
1.050
149,411,712
+0.35(+50.17%)
Dec 29, 2020
0.7500
0.7590
0.6631
0.6992
11,897,748
-0.03(-4.39%)
Dec 28, 2020
0.7000
0.7400
0.6812
0.7313
13,143,998
+0.05(+6.76%)
Dec 24, 2020
0.7305
0.7400
0.6750
0.6850
7,722,700
-0.00(-0.72%)
Dec 23, 2020
0.6500
0.7400
0.6400
0.6900
17,823,744
+0.04(+6.01%)
Dec 22, 2020
0.6600
0.6900
0.6322
0.6509
9,291,163
-0.03(-4.14%)
Dec 21, 2020
0.7560
0.7600
0.6150
0.6790
30,305,950
-0.01(-1.01%)
Dec 18, 2020
0.6700
0.7192
0.6430
0.6859
25,067,900
+0.05(+7.17%)
Dec 17, 2020
0.5990
0.6575
0.5852
0.6400
12,048,237
+0.04(+6.67%)
Dec 16, 2020
0.5900
0.6100
0.5800
0.6000
5,686,754
+0.01(+1.69%)
Dec 15, 2020
0.6000
0.6100
0.5700
0.5900
5,965,865
+0.01(+1.25%)
Dec 14, 2020
0.6148
0.6200
0.5721
0.5827
6,435,457
-0.02(-2.79%)
Dec 11, 2020
0.6100
0.6100
0.5815
0.5994
5,035,500
+0.01(+1.10%)
Dec 10, 2020
0.5749
0.5950
0.5500
0.5929
5,310,862
+0.03(+4.90%)
Dec 09, 2020
0.5900
0.6190
0.5555
0.5652
8,307,752
-0.01(-2.53%)
Dec 08, 2020
0.6033
0.6173
0.5537
0.5799
9,719,356
-0.03(-5.52%)
Dec 07, 2020
0.6000
0.6589
0.5800
0.6138
13,401,020
-0.01(-1.00%)
Dec 04, 2020
0.6300
0.6810
0.5704
0.6200
46,850,496
+0.06(+10.71%)
Dec 03, 2020
0.5200
0.6000
0.5000
0.5600
20,016,296
+0.05(+9.80%)
Dec 02, 2020
0.5400
0.5400
0.5000
0.5100
9,577,903
-0.02(-3.50%)
Dec 01, 2020
0.5123
0.5400
0.5051
0.5285
18,528,688
+0.02(+3.12%)
Nov 30, 2020
0.5200
0.5275
0.4741
0.5125
7,484,550
+0.01(+1.51%)
Nov 27, 2020
0.4779
0.5099
0.4653
0.5049
5,485,200
+0.03(+6.29%)
Nov 25, 2020
0.4700
0.4789
0.4614
0.4750
4,295,300
+0.00(+0.72%)
Nov 24, 2020
0.4790
0.4800
0.4620
0.4716
4,943,738
-0.01(-1.59%)
Nov 23, 2020
0.4810
0.4900
0.4750
0.4792
4,050,451
-0.00(-0.52%)
Nov 20, 2020
0.4890
0.4900
0.4775
0.4817
3,031,000
-0.01(-1.21%)
Nov 19, 2020
0.4880
0.5000
0.4811
0.4876
3,365,791
+0.01(+1.14%)
Nov 18, 2020
0.4811
0.4983
0.4800
0.4821
2,665,617
+0.00(+0.21%)
Nov 17, 2020
0.4827
0.4891
0.4750
0.4811
3,531,102
-0.01(-1.82%)
Nov 16, 2020
0.5100
0.5100
0.4900
0.4900
3,429,970
-0.01(-2.93%)
Nov 13, 2020
0.4880
0.5200
0.4831
0.5048
5,597,000
+0.01(+2.62%)
Nov 12, 2020
0.4860
0.4950
0.4751
0.4919
3,859,679
-0.01(-1.13%)
Nov 11, 2020
0.4955
0.5181
0.4900
0.4975
4,028,630
-0.01(-1.99%)
Nov 10, 2020
0.4830
0.5138
0.4750
0.5076
5,696,676
+0.01(+2.88%)
Nov 09, 2020
0.4803
0.5050
0.4621
0.4934
4,832,604
+0.02(+3.90%)
Nov 06, 2020
0.4760
0.4800
0.4600
0.4749
3,282,700
-0.01(-1.39%)
Nov 05, 2020
0.4900
0.4950
0.4736
0.4816
3,289,944
-0.00(-0.95%)
Nov 04, 2020
0.5199
0.5279
0.4800
0.4862
6,473,296
-0.00(-0.94%)
Nov 03, 2020
0.4597
0.5795
0.4476
0.4908
22,636,378
+0.05(+10.67%)
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.