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
Eyepoint Pharmaceuticals Inc
(NQ:
EYPT
)
9.710
+0.290 (+3.08%)
Streaming Delayed Price
Updated: 12:26 PM EDT, Jun 12, 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
5.490
5.600
5.320
5.400
87,661
-0.09(-1.64%)
Oct 28, 2022
5.480
5.730
5.450
5.490
114,336
+0.00(+0.00%)
Oct 27, 2022
5.850
5.850
5.440
5.490
53,725
-0.27(-4.69%)
Oct 26, 2022
5.880
6.020
5.740
5.760
77,877
-0.08(-1.37%)
Oct 25, 2022
5.880
6.090
5.750
5.840
48,096
+0.00(+0.00%)
Oct 24, 2022
5.940
6.030
5.775
5.840
107,116
+0.01(+0.17%)
Oct 21, 2022
6.110
6.240
5.700
5.830
97,789
-0.24(-3.95%)
Oct 20, 2022
6.030
6.161
5.795
6.070
86,362
+0.15(+2.53%)
Oct 19, 2022
6.060
6.155
5.780
5.920
94,555
-0.26(-4.21%)
Oct 18, 2022
6.040
6.260
6.040
6.180
81,073
+0.23(+3.87%)
Oct 17, 2022
5.720
6.025
5.720
5.950
69,977
+0.35(+6.25%)
Oct 14, 2022
5.750
5.912
5.500
5.600
106,798
-0.10(-1.75%)
Oct 13, 2022
5.470
5.790
5.470
5.700
110,423
+0.18(+3.26%)
Oct 12, 2022
5.770
5.930
5.310
5.520
179,933
-0.25(-4.33%)
Oct 11, 2022
5.980
6.250
5.710
5.770
152,708
-0.24(-3.99%)
Oct 10, 2022
6.150
6.388
5.910
6.010
78,497
-0.15(-2.44%)
Oct 07, 2022
6.240
6.300
6.030
6.160
134,920
-0.13(-2.07%)
Oct 06, 2022
6.410
6.550
6.150
6.290
104,954
-0.21(-3.23%)
Oct 05, 2022
7.040
7.185
6.430
6.500
171,504
-0.70(-9.72%)
Oct 04, 2022
7.220
7.440
7.170
7.200
105,563
+0.07(+0.98%)
Oct 03, 2022
8.050
8.050
7.090
7.130
325,181
-0.78(-9.86%)
Sep 30, 2022
7.430
8.250
7.350
7.910
235,698
+0.52(+7.04%)
Sep 29, 2022
7.470
7.650
7.305
7.390
106,361
-0.26(-3.40%)
Sep 28, 2022
7.030
7.760
7.030
7.650
181,744
+0.65(+9.29%)
Sep 27, 2022
7.000
7.260
6.930
7.000
276,793
+0.04(+0.57%)
Sep 26, 2022
7.130
7.270
6.910
6.960
121,430
-0.24(-3.33%)
Sep 23, 2022
7.150
7.250
6.940
7.200
122,332
-0.03(-0.41%)
Sep 22, 2022
7.410
7.570
7.200
7.230
105,884
-0.29(-3.86%)
Sep 21, 2022
7.810
8.060
7.480
7.520
155,347
-0.35(-4.45%)
Sep 20, 2022
7.650
8.206
7.650
7.870
95,106
+0.09(+1.16%)
Sep 19, 2022
8.020
8.230
7.690
7.780
86,740
-0.39(-4.77%)
Sep 16, 2022
8.090
8.230
7.500
8.170
339,496
+0.18(+2.25%)
Sep 15, 2022
8.170
8.210
7.870
7.990
114,044
-0.08(-0.99%)
Sep 14, 2022
8.050
8.490
7.900
8.070
84,641
-0.06(-0.74%)
Sep 13, 2022
8.580
8.687
8.040
8.130
173,180
-0.64(-7.30%)
Sep 12, 2022
9.030
9.030
8.650
8.770
83,065
-0.19(-2.12%)
Sep 09, 2022
9.420
9.435
8.940
8.960
118,371
-0.29(-3.14%)
Sep 08, 2022
9.510
9.570
8.960
9.250
102,289
-0.20(-2.12%)
Sep 07, 2022
9.130
9.900
9.040
9.450
132,889
+0.33(+3.62%)
Sep 06, 2022
9.210
9.360
8.920
9.120
87,136
-0.14(-1.51%)
Sep 02, 2022
10.00
10.00
9.100
9.260
108,760
-0.62(-6.28%)
Sep 01, 2022
9.980
10.10
9.750
9.880
140,472
-0.12(-1.20%)
Aug 31, 2022
9.770
10.15
9.020
10.00
104,178
+0.07(+0.70%)
Aug 30, 2022
10.21
10.44
9.880
9.930
251,587
-0.32(-3.12%)
Aug 29, 2022
10.11
10.28
9.930
10.25
84,783
-0.03(-0.29%)
Aug 26, 2022
10.81
10.93
10.12
10.28
135,770
-0.47(-4.37%)
Aug 25, 2022
10.69
10.85
10.58
10.75
76,627
+0.12(+1.13%)
Aug 24, 2022
10.15
10.68
10.15
10.63
49,166
+0.45(+4.42%)
Aug 23, 2022
9.870
10.20
9.860
10.18
122,010
+0.29(+2.93%)
Aug 22, 2022
10.52
10.65
9.730
9.890
77,237
-0.62(-5.90%)
Aug 19, 2022
10.34
10.53
10.11
10.51
69,694
+0.01(+0.10%)
Aug 18, 2022
10.52
10.61
10.20
10.50
69,706
-0.10(-0.94%)
Aug 17, 2022
10.75
10.87
10.45
10.60
72,255
-0.22(-2.03%)
Aug 16, 2022
11.04
11.17
10.74
10.82
169,592
-0.30(-2.70%)
Aug 15, 2022
11.26
11.26
10.59
11.12
122,025
+0.01(+0.09%)
Aug 12, 2022
11.09
11.44
11.02
11.11
143,339
+0.02(+0.18%)
Aug 11, 2022
10.99
11.36
10.72
11.09
117,592
-0.01(-0.09%)
Aug 10, 2022
11.00
11.24
10.74
11.10
109,961
+0.28(+2.59%)
Aug 09, 2022
10.51
11.30
10.29
10.82
132,610
+0.22(+2.08%)
Aug 08, 2022
10.53
10.66
10.31
10.60
191,722
+0.07(+0.66%)
Aug 05, 2022
10.50
10.65
10.30
10.53
85,094
+0.02(+0.19%)
Aug 04, 2022
10.42
10.79
10.22
10.51
146,646
+0.29(+2.84%)
Aug 03, 2022
9.360
10.85
9.360
10.22
179,977
+0.94(+10.13%)
Aug 02, 2022
8.820
9.480
8.820
9.280
210,565
+0.17(+1.87%)
Aug 01, 2022
9.000
9.290
8.813
9.110
106,732
-0.02(-0.22%)
Jul 29, 2022
9.540
9.560
9.050
9.130
114,191
-0.49(-5.09%)
Jul 28, 2022
9.500
9.710
9.260
9.620
129,873
+0.15(+1.58%)
Jul 27, 2022
10.36
10.36
9.400
9.470
920,281
-0.81(-7.88%)
Jul 26, 2022
10.23
10.38
9.940
10.28
91,632
+0.01(+0.10%)
Jul 25, 2022
10.73
10.79
10.18
10.27
76,901
-0.43(-4.02%)
Jul 22, 2022
10.69
10.76
10.10
10.70
128,615
-0.05(-0.47%)
Jul 21, 2022
10.59
10.88
10.41
10.75
94,123
+0.01(+0.09%)
Jul 20, 2022
10.21
11.11
10.21
10.74
217,384
+0.46(+4.47%)
Jul 19, 2022
10.12
10.53
9.650
10.28
296,029
+0.49(+5.01%)
Jul 18, 2022
9.940
10.20
9.303
9.790
298,522
-0.12(-1.21%)
Jul 15, 2022
8.320
10.23
7.190
9.910
858,984
+1.76(+21.60%)
Jul 14, 2022
8.320
8.520
7.820
8.150
158,478
-0.26(-3.09%)
Jul 13, 2022
7.850
8.640
7.810
8.410
165,170
+0.44(+5.52%)
Jul 12, 2022
8.160
8.230
7.880
7.970
122,377
-0.25(-3.04%)
Jul 11, 2022
8.300
8.460
7.770
8.220
189,872
-0.03(-0.36%)
Jul 08, 2022
7.970
8.330
7.860
8.250
77,427
+0.26(+3.25%)
Jul 07, 2022
8.030
8.160
7.840
7.990
124,485
+0.20(+2.57%)
Jul 06, 2022
7.790
7.919
7.550
7.790
76,158
+0.03(+0.39%)
Jul 05, 2022
7.630
7.810
7.540
7.760
114,735
+0.01(+0.13%)
Jul 01, 2022
7.800
7.890
7.435
7.750
78,897
-0.12(-1.52%)
Jun 30, 2022
7.730
8.250
7.630
7.870
214,838
+0.04(+0.51%)
Jun 29, 2022
7.850
7.970
7.560
7.830
97,298
+0.01(+0.13%)
Jun 28, 2022
7.890
8.133
7.660
7.820
123,192
-0.02(-0.26%)
Jun 27, 2022
7.500
8.100
7.350
7.840
208,394
+0.59(+8.14%)
Jun 24, 2022
7.540
7.740
7.070
7.250
432,996
-0.29(-3.85%)
Jun 23, 2022
7.620
7.868
7.380
7.540
124,757
-0.06(-0.79%)
Jun 22, 2022
7.990
8.430
7.545
7.600
197,599
-0.44(-5.47%)
Jun 21, 2022
8.140
8.230
7.880
8.040
104,839
+0.14(+1.77%)
Jun 17, 2022
7.850
8.030
7.820
7.900
161,726
+0.05(+0.64%)
Jun 16, 2022
7.770
7.860
7.590
7.850
115,983
-0.08(-1.01%)
Jun 15, 2022
7.760
8.020
7.640
7.930
105,617
+0.21(+2.72%)
Jun 14, 2022
7.570
8.010
7.410
7.720
67,873
+0.19(+2.52%)
Jun 13, 2022
7.780
7.985
6.995
7.530
154,887
-0.39(-4.92%)
Jun 10, 2022
8.350
8.440
7.870
7.920
107,276
-0.48(-5.71%)
Jun 09, 2022
8.600
8.750
8.210
8.400
203,247
-0.31(-3.56%)
Jun 08, 2022
8.880
9.305
8.510
8.710
66,559
-0.15(-1.69%)
Jun 07, 2022
8.560
8.950
8.500
8.860
136,678
+0.26(+3.02%)
Jun 06, 2022
9.230
9.230
8.500
8.600
90,416
-0.45(-4.97%)
Jun 03, 2022
9.080
9.570
8.825
9.050
128,936
-0.01(-0.11%)
Jun 02, 2022
8.940
9.110
8.810
9.060
69,188
+0.10(+1.12%)
Jun 01, 2022
9.660
9.850
8.930
8.960
84,525
-0.69(-7.15%)
May 31, 2022
9.730
10.19
9.400
9.650
96,348
-0.04(-0.41%)
May 27, 2022
9.110
9.710
8.967
9.690
102,252
+0.65(+7.19%)
May 26, 2022
9.190
9.330
8.970
9.040
83,787
-0.19(-2.06%)
May 25, 2022
9.030
9.410
9.000
9.230
130,112
+0.12(+1.32%)
May 24, 2022
9.510
9.510
8.940
9.110
150,945
-0.53(-5.50%)
May 23, 2022
9.660
9.710
9.410
9.640
66,849
+0.13(+1.37%)
May 20, 2022
9.740
9.740
9.430
9.510
69,413
+0.02(+0.21%)
May 19, 2022
9.590
9.640
9.185
9.490
198,298
-0.15(-1.56%)
May 18, 2022
10.29
10.35
9.500
9.640
100,751
-0.84(-8.02%)
May 17, 2022
10.49
10.57
10.23
10.48
124,378
+0.28(+2.75%)
May 16, 2022
9.890
10.30
9.890
10.20
48,430
+0.31(+3.13%)
May 13, 2022
9.570
10.39
9.400
9.890
131,383
+0.53(+5.66%)
May 12, 2022
8.700
9.360
8.700
9.360
100,526
+0.67(+7.71%)
May 11, 2022
9.630
9.770
8.670
8.690
124,779
-0.96(-9.95%)
May 10, 2022
9.630
10.49
9.325
9.650
96,067
+0.09(+0.94%)
May 09, 2022
10.83
10.83
9.350
9.560
118,340
-1.57(-14.11%)
May 06, 2022
11.24
11.24
10.71
11.13
126,676
-0.17(-1.50%)
May 05, 2022
12.16
12.32
10.89
11.30
183,434
-0.84(-6.92%)
May 04, 2022
11.99
12.14
10.78
12.14
119,963
+0.26(+2.19%)
May 03, 2022
12.05
12.15
11.68
11.88
94,625
-0.13(-1.08%)
May 02, 2022
11.19
12.04
11.19
12.01
119,711
+0.71(+6.28%)
Apr 29, 2022
11.50
11.79
11.14
11.30
81,556
-0.38(-3.25%)
Apr 28, 2022
11.91
11.91
11.14
11.68
75,387
-0.11(-0.93%)
Apr 27, 2022
11.76
12.05
11.68
11.79
91,759
+0.05(+0.43%)
Apr 26, 2022
12.39
12.39
11.74
11.74
94,435
-0.62(-5.02%)
Apr 25, 2022
12.35
12.65
12.22
12.36
82,842
-0.15(-1.20%)
Apr 22, 2022
12.22
12.57
12.11
12.51
199,025
+0.35(+2.88%)
Apr 21, 2022
12.16
12.39
11.96
12.16
74,933
+0.08(+0.66%)
Apr 20, 2022
12.13
12.36
11.82
12.08
111,129
+0.07(+0.58%)
Apr 19, 2022
12.21
12.50
11.95
12.01
57,402
-0.29(-2.36%)
Apr 18, 2022
12.78
12.78
12.14
12.30
95,977
-0.39(-3.07%)
Apr 14, 2022
12.73
12.77
12.45
12.69
128,211
-0.02(-0.16%)
Apr 13, 2022
12.45
13.03
12.45
12.71
71,273
+0.26(+2.09%)
Apr 12, 2022
11.58
12.49
11.58
12.45
106,903
+0.76(+6.50%)
Apr 11, 2022
11.99
11.99
11.41
11.69
140,254
-0.26(-2.18%)
Apr 08, 2022
12.17
12.29
11.91
11.95
104,554
-0.15(-1.24%)
Apr 07, 2022
12.21
12.36
11.80
12.10
114,233
-0.04(-0.33%)
Apr 06, 2022
11.88
12.29
11.53
12.14
126,492
+0.18(+1.51%)
Apr 05, 2022
12.04
12.29
11.94
11.96
87,306
+0.00(+0.00%)
Apr 04, 2022
12.19
12.42
11.82
11.96
104,199
-0.19(-1.56%)
Apr 01, 2022
12.23
12.37
12.00
12.15
191,448
+0.00(+0.00%)
Mar 31, 2022
12.31
12.37
12.03
12.15
161,169
+0.12(+1.00%)
Mar 30, 2022
12.58
12.81
11.97
12.03
118,206
-0.55(-4.37%)
Mar 29, 2022
12.58
13.04
12.19
12.58
134,548
+0.00(+0.00%)
Mar 28, 2022
12.60
12.71
12.47
12.58
97,768
-0.12(-0.94%)
Mar 25, 2022
12.83
12.94
12.53
12.70
101,811
-0.30(-2.31%)
Mar 24, 2022
13.12
13.18
12.59
13.00
67,140
+0.05(+0.39%)
Mar 23, 2022
12.94
13.37
12.91
12.95
94,288
-0.10(-0.77%)
Mar 22, 2022
12.79
13.28
12.79
13.05
139,929
+0.26(+2.03%)
Mar 21, 2022
12.74
13.11
12.53
12.79
149,153
+0.01(+0.08%)
Mar 18, 2022
12.93
13.63
12.75
12.78
719,017
-0.24(-1.84%)
Mar 17, 2022
12.99
13.17
12.86
13.02
136,730
-0.06(-0.46%)
Mar 16, 2022
12.30
13.24
12.30
13.08
235,787
+1.03(+8.55%)
Mar 15, 2022
12.16
12.63
11.98
12.05
143,113
-0.20(-1.63%)
Mar 14, 2022
13.15
13.38
12.11
12.25
167,745
-0.94(-7.13%)
Mar 11, 2022
13.96
14.21
13.12
13.19
138,669
-0.79(-5.65%)
Mar 10, 2022
13.63
14.13
13.16
13.98
250,168
+0.02(+0.14%)
Mar 09, 2022
13.16
14.41
13.16
13.96
297,387
+0.79(+6.00%)
Mar 08, 2022
11.88
13.41
11.75
13.17
291,542
+1.15(+9.57%)
Mar 07, 2022
11.33
12.18
11.25
12.02
322,094
+0.58(+5.07%)
Mar 04, 2022
11.13
11.82
11.13
11.44
200,610
+0.13(+1.15%)
Mar 03, 2022
10.20
11.64
9.730
11.31
400,126
+1.50(+15.29%)
Mar 02, 2022
9.790
10.01
9.750
9.810
104,744
+0.01(+0.10%)
Mar 01, 2022
9.920
10.09
9.500
9.800
177,235
-0.15(-1.51%)
Feb 28, 2022
9.490
10.15
9.310
9.950
204,088
+0.63(+6.76%)
Feb 25, 2022
8.850
9.365
8.860
9.320
203,086
+0.65(+7.50%)
Feb 24, 2022
8.500
8.830
7.960
8.670
354,021
-0.03(-0.34%)
Feb 23, 2022
8.820
8.950
8.510
8.700
193,897
-0.02(-0.23%)
Feb 22, 2022
9.010
9.280
8.690
8.720
135,597
-0.34(-3.75%)
Feb 18, 2022
9.060
0
-0.48(-5.03%)
Feb 17, 2022
9.810
9.990
9.490
9.540
162,248
-0.42(-4.22%)
Feb 16, 2022
10.06
10.18
9.760
9.960
117,998
-0.19(-1.87%)
Feb 15, 2022
9.860
10.25
9.640
10.15
180,909
+0.39(+4.00%)
Feb 14, 2022
10.08
10.28
9.600
9.760
183,874
-0.24(-2.40%)
Feb 11, 2022
9.740
10.19
9.480
10.00
329,829
+0.11(+1.11%)
Feb 10, 2022
9.730
10.23
9.730
9.890
160,101
-0.24(-2.37%)
Feb 09, 2022
9.930
10.26
9.770
10.13
255,856
+0.34(+3.47%)
Feb 08, 2022
9.660
9.960
9.570
9.790
164,712
+0.06(+0.62%)
Feb 07, 2022
9.340
9.799
9.310
9.730
108,631
+0.39(+4.18%)
Feb 04, 2022
9.360
9.420
8.900
9.340
166,350
+0.15(+1.63%)
Feb 03, 2022
9.550
9.030
9.190
176,589
-0.61(-6.22%)
Feb 02, 2022
9.750
10.08
9.740
9.800
193,973
-0.08(-0.81%)
Feb 01, 2022
9.390
10.000
9.175
9.880
182,884
+0.51(+5.44%)
Jan 31, 2022
8.850
9.370
186,032
+0.69(+7.95%)
Jan 28, 2022
8.670
8.845
8.370
8.680
174,802
-0.13(-1.48%)
Jan 27, 2022
9.220
9.465
8.580
8.810
276,958
-0.31(-3.40%)
Jan 26, 2022
9.590
9.590
8.920
9.120
188,416
-0.30(-3.18%)
Jan 25, 2022
9.060
9.530
8.700
9.420
207,891
+0.30(+3.29%)
Jan 24, 2022
8.400
9.170
8.240
9.120
326,656
+0.38(+4.35%)
Jan 21, 2022
8.980
9.490
8.720
8.740
328,119
-0.26(-2.89%)
Jan 20, 2022
9.030
9.380
8.870
9.000
345,483
+0.02(+0.22%)
Jan 19, 2022
9.990
10.16
8.900
8.980
198,666
-0.55(-5.77%)
Jan 18, 2022
10.05
10.05
9.490
9.530
278,007
-0.40(-4.03%)
Jan 14, 2022
9.930
0
+0.11(+1.12%)
Jan 13, 2022
10.92
10.94
9.770
9.820
964,452
-1.04(-9.58%)
Jan 12, 2022
11.82
11.82
10.80
10.86
470,625
-1.00(-8.43%)
Jan 11, 2022
12.51
12.64
11.66
11.86
194,700
-0.76(-6.02%)
Jan 10, 2022
13.97
13.97
12.12
12.62
417,674
-1.49(-10.56%)
Jan 07, 2022
13.53
14.13
13.44
14.11
215,208
+0.58(+4.29%)
Jan 06, 2022
13.02
13.68
11.82
13.53
450,512
+0.38(+2.89%)
Jan 05, 2022
13.33
13.33
12.84
13.15
595,004
-0.35(-2.59%)
Jan 04, 2022
12.43
13.57
12.37
13.50
560,539
+1.22(+9.93%)
Jan 03, 2022
12.09
12.39
11.92
12.28
274,712
+0.04(+0.33%)
Dec 31, 2021
12.69
12.90
12.03
12.24
297,619
-0.48(-3.77%)
Dec 30, 2021
12.28
13.10
12.28
12.72
344,801
+0.03(+0.24%)
Dec 29, 2021
12.61
12.78
11.80
12.69
316,085
+0.05(+0.40%)
Dec 28, 2021
13.11
13.34
12.60
12.64
142,760
-0.46(-3.51%)
Dec 27, 2021
13.54
13.64
12.85
13.10
221,674
-0.45(-3.32%)
Dec 23, 2021
13.60
13.69
13.28
13.55
250,338
-0.05(-0.37%)
Dec 22, 2021
13.56
14.02
13.25
13.60
159,128
-0.06(-0.44%)
Dec 21, 2021
13.08
13.78
12.91
13.66
198,007
+0.51(+3.88%)
Dec 20, 2021
13.15
13.60
12.83
13.15
319,707
-0.51(-3.73%)
Dec 17, 2021
13.82
14.30
13.28
13.66
410,315
-0.29(-2.08%)
Dec 16, 2021
14.67
14.84
13.91
13.95
537,679
-0.70(-4.78%)
Dec 15, 2021
14.77
14.84
13.82
14.65
477,764
-0.04(-0.27%)
Dec 14, 2021
14.18
14.98
14.18
14.69
371,571
+0.19(+1.31%)
Dec 13, 2021
14.56
14.94
14.29
14.50
168,241
-0.04(-0.28%)
Dec 10, 2021
14.85
14.89
14.34
14.54
137,107
-0.13(-0.89%)
Dec 09, 2021
15.07
15.50
14.18
14.67
213,454
-0.60(-3.93%)
Dec 08, 2021
14.96
15.39
14.60
15.27
247,610
+0.52(+3.53%)
Dec 07, 2021
14.82
15.40
14.54
14.75
435,463
+0.21(+1.44%)
Dec 06, 2021
14.28
15.08
13.56
14.54
264,589
+0.01(+0.07%)
Dec 03, 2021
15.74
15.74
13.96
14.53
301,420
-1.07(-6.86%)
Dec 02, 2021
15.73
15.73
14.97
15.60
266,273
+0.09(+0.58%)
Dec 01, 2021
16.10
16.55
15.43
15.51
296,129
-0.29(-1.84%)
Nov 30, 2021
16.26
17.00
15.73
15.80
482,312
-0.64(-3.89%)
Nov 29, 2021
16.69
17.05
16.20
16.44
355,133
-0.09(-0.54%)
Nov 26, 2021
16.30
17.24
16.21
16.53
331,820
-0.18(-1.08%)
Nov 24, 2021
17.30
17.43
16.64
16.71
419,445
-0.63(-3.63%)
Nov 23, 2021
17.50
18.44
17.01
17.34
536,681
+0.01(+0.06%)
Nov 22, 2021
16.97
18.09
16.53
17.33
548,723
+0.09(+0.52%)
Nov 19, 2021
16.05
17.46
15.85
17.24
691,151
+0.85(+5.19%)
Nov 18, 2021
17.35
16.43
15.79
16.39
1,725,480
-2.01(-10.92%)
Nov 17, 2021
15.00
18.93
14.73
18.40
13,792,030
+4.35(+30.96%)
Nov 16, 2021
14.08
14.32
13.00
14.05
1,147,773
-0.25(-1.75%)
Nov 15, 2021
19.25
21.50
14.03
14.30
16,599,297
+0.29(+2.07%)
Nov 12, 2021
13.95
14.26
13.39
14.01
289,325
+0.22(+1.60%)
Nov 11, 2021
13.70
14.15
13.41
13.79
107,869
+0.02(+0.15%)
Nov 10, 2021
15.91
13.77
245,191
-2.06(-13.01%)
Nov 09, 2021
15.33
16.27
14.98
15.83
312,935
+0.38(+2.46%)
Nov 08, 2021
14.25
15.49
13.82
15.45
537,799
+1.34(+9.50%)
Nov 05, 2021
13.60
14.11
13.25
14.11
316,097
+0.62(+4.60%)
Nov 04, 2021
12.51
13.58
12.40
13.49
177,547
+0.93(+7.40%)
Nov 03, 2021
12.01
13.16
12.01
12.56
391,352
+0.31(+2.53%)
Nov 02, 2021
12.04
12.34
11.90
12.25
308,555
+0.11(+0.91%)
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.