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
Arbutus Biopharma Corp
(NQ:
ABUS
)
4.140
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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
2.380
2.420
2.340
2.340
350,023
-0.08(-3.31%)
Oct 28, 2022
2.340
2.430
2.318
2.420
479,303
+0.07(+2.98%)
Oct 27, 2022
2.260
2.350
2.240
2.350
651,313
+0.10(+4.44%)
Oct 26, 2022
2.160
2.290
2.130
2.250
657,948
+0.08(+3.69%)
Oct 25, 2022
2.100
2.190
2.100
2.170
373,642
+0.07(+3.33%)
Oct 24, 2022
2.130
2.130
2.050
2.100
296,017
-0.01(-0.47%)
Oct 21, 2022
2.110
2.130
2.040
2.110
331,929
+0.04(+1.93%)
Oct 20, 2022
2.110
2.190
2.070
2.070
363,813
-0.04(-1.90%)
Oct 19, 2022
2.260
2.279
2.090
2.110
870,592
-0.16(-7.05%)
Oct 18, 2022
2.240
2.290
2.160
2.270
1,419,578
+0.08(+3.65%)
Oct 17, 2022
2.210
2.230
2.125
2.190
1,008,560
+0.00(+0.00%)
Oct 14, 2022
2.100
2.200
2.100
2.190
3,061,893
+0.10(+4.78%)
Oct 13, 2022
1.900
2.100
1.900
2.090
2,402,853
+0.10(+5.03%)
Oct 12, 2022
1.940
2.000
1.880
1.990
593,189
+0.07(+3.65%)
Oct 11, 2022
1.900
1.945
1.870
1.920
436,858
+0.00(+0.00%)
Oct 10, 2022
1.900
1.950
1.870
1.920
497,490
+0.01(+0.52%)
Oct 07, 2022
1.960
1.990
1.910
1.910
493,790
-0.08(-4.02%)
Oct 06, 2022
2.000
2.040
1.940
1.990
609,206
-0.02(-1.00%)
Oct 05, 2022
1.920
2.020
1.900
2.010
411,093
+0.04(+2.03%)
Oct 04, 2022
1.960
1.970
1.920
1.970
677,360
+0.03(+1.55%)
Oct 03, 2022
1.900
1.970
1.860
1.940
513,087
+0.03(+1.57%)
Sep 30, 2022
1.950
2.040
1.910
1.910
752,982
-0.07(-3.54%)
Sep 29, 2022
2.000
2.030
1.960
1.980
358,305
-0.06(-2.94%)
Sep 28, 2022
1.900
2.055
1.900
2.040
537,296
+0.11(+5.70%)
Sep 27, 2022
1.890
1.990
1.880
1.930
379,295
+0.05(+2.66%)
Sep 26, 2022
1.870
1.970
1.870
1.880
500,664
-0.04(-2.08%)
Sep 23, 2022
1.920
1.940
1.850
1.920
976,725
-0.04(-2.04%)
Sep 22, 2022
2.010
2.020
1.940
1.960
887,692
-0.06(-2.97%)
Sep 21, 2022
2.050
2.070
2.000
2.020
644,255
-0.03(-1.46%)
Sep 20, 2022
2.110
2.120
2.025
2.050
590,946
-0.09(-4.21%)
Sep 19, 2022
2.190
2.190
2.079
2.140
689,214
-0.08(-3.60%)
Sep 16, 2022
2.290
2.290
2.140
2.220
1,598,600
-0.09(-3.90%)
Sep 15, 2022
2.320
2.340
2.290
2.310
701,095
-0.03(-1.28%)
Sep 14, 2022
2.300
2.440
2.299
2.340
1,841,229
+0.07(+3.08%)
Sep 13, 2022
2.220
2.290
2.180
2.270
602,114
+0.01(+0.44%)
Sep 12, 2022
2.270
2.270
2.200
2.260
823,283
+0.02(+0.89%)
Sep 09, 2022
2.280
2.290
2.230
2.240
380,568
-0.02(-0.88%)
Sep 08, 2022
2.170
2.260
2.160
2.260
646,749
+0.04(+1.80%)
Sep 07, 2022
2.130
2.220
2.115
2.220
794,763
+0.11(+5.21%)
Sep 06, 2022
2.220
2.225
2.110
2.110
432,921
-0.10(-4.52%)
Sep 02, 2022
2.340
2.340
2.200
2.210
590,998
-0.08(-3.49%)
Sep 01, 2022
2.220
2.305
2.150
2.290
718,959
+0.07(+3.15%)
Aug 31, 2022
2.260
2.280
2.190
2.220
406,329
-0.04(-1.77%)
Aug 30, 2022
2.330
2.330
2.200
2.260
717,732
-0.02(-0.88%)
Aug 29, 2022
2.320
2.330
2.270
2.280
656,740
+0.00(+0.00%)
Aug 26, 2022
2.350
2.399
2.260
2.280
803,166
-0.03(-1.30%)
Aug 25, 2022
2.320
2.399
2.275
2.310
424,978
-0.01(-0.43%)
Aug 24, 2022
2.300
2.330
2.260
2.320
462,483
+0.05(+2.20%)
Aug 23, 2022
2.260
2.320
2.250
2.270
403,928
-0.02(-0.87%)
Aug 22, 2022
2.270
2.310
2.250
2.290
642,970
+0.01(+0.44%)
Aug 19, 2022
2.360
2.390
2.280
2.280
611,065
-0.12(-5.00%)
Aug 18, 2022
2.400
2.410
2.335
2.400
518,649
+0.00(+0.00%)
Aug 17, 2022
2.410
2.465
2.385
2.400
592,545
-0.08(-3.23%)
Aug 16, 2022
2.530
2.540
2.455
2.480
887,039
-0.05(-1.98%)
Aug 15, 2022
2.480
2.550
2.480
2.530
868,506
+0.03(+1.20%)
Aug 12, 2022
2.460
2.540
2.450
2.500
713,956
+0.03(+1.21%)
Aug 11, 2022
2.520
2.525
2.440
2.470
786,251
-0.03(-1.20%)
Aug 10, 2022
2.460
2.500
2.440
2.500
1,028,500
+0.04(+1.63%)
Aug 09, 2022
2.490
2.505
2.400
2.460
923,900
-0.04(-1.60%)
Aug 08, 2022
2.550
2.580
2.465
2.500
986,240
-0.03(-1.19%)
Aug 05, 2022
2.500
2.560
2.451
2.530
965,856
-0.01(-0.39%)
Aug 04, 2022
2.500
2.560
2.380
2.540
1,592,234
+0.08(+3.25%)
Aug 03, 2022
2.390
2.460
2.250
2.460
2,051,658
+0.16(+6.96%)
Aug 02, 2022
2.190
2.350
2.190
2.300
998,059
+0.10(+4.55%)
Aug 01, 2022
2.280
2.300
2.200
2.200
734,389
-0.11(-4.76%)
Jul 29, 2022
2.360
2.360
2.260
2.310
894,244
-0.06(-2.53%)
Jul 28, 2022
2.390
2.390
2.320
2.370
485,642
-0.03(-1.25%)
Jul 27, 2022
2.410
2.410
2.340
2.400
613,811
+0.03(+1.27%)
Jul 26, 2022
2.380
2.470
2.342
2.370
430,004
-0.04(-1.66%)
Jul 25, 2022
2.460
2.460
2.370
2.410
531,253
+0.02(+0.84%)
Jul 22, 2022
2.560
2.560
2.390
2.390
1,010,909
-0.19(-7.36%)
Jul 21, 2022
2.550
2.600
2.510
2.580
718,236
+0.01(+0.39%)
Jul 20, 2022
2.520
2.660
2.520
2.570
1,167,847
+0.06(+2.39%)
Jul 19, 2022
2.450
2.550
2.450
2.510
711,507
+0.06(+2.45%)
Jul 18, 2022
2.580
2.620
2.430
2.450
762,244
-0.09(-3.54%)
Jul 15, 2022
2.570
2.590
2.450
2.540
525,031
+0.01(+0.40%)
Jul 14, 2022
2.540
2.590
2.500
2.530
676,049
-0.04(-1.56%)
Jul 13, 2022
2.530
2.670
2.520
2.570
613,899
+0.00(+0.00%)
Jul 12, 2022
2.580
2.630
2.460
2.570
863,169
-0.01(-0.39%)
Jul 11, 2022
2.830
2.850
2.580
2.580
641,922
-0.27(-9.47%)
Jul 08, 2022
2.820
2.860
2.740
2.850
817,340
+0.00(+0.00%)
Jul 07, 2022
2.830
2.879
2.750
2.850
663,531
+0.05(+1.79%)
Jul 06, 2022
2.850
2.895
2.771
2.800
585,726
-0.08(-2.78%)
Jul 05, 2022
2.790
2.990
2.772
2.880
1,571,864
+0.08(+2.86%)
Jul 01, 2022
2.690
2.820
2.690
2.800
716,154
+0.09(+3.32%)
Jun 30, 2022
2.620
2.759
2.620
2.710
586,547
+0.01(+0.37%)
Jun 29, 2022
2.570
2.700
2.520
2.700
553,688
+0.09(+3.45%)
Jun 28, 2022
2.660
2.710
2.575
2.610
675,021
-0.07(-2.61%)
Jun 27, 2022
2.800
2.860
2.625
2.680
928,577
-0.16(-5.63%)
Jun 24, 2022
2.950
2.950
2.800
2.840
2,698,065
-0.08(-2.74%)
Jun 23, 2022
2.750
2.940
2.720
2.920
1,222,678
+0.18(+6.57%)
Jun 22, 2022
2.690
2.850
2.650
2.740
822,041
+0.02(+0.74%)
Jun 21, 2022
2.700
2.860
2.680
2.720
1,331,320
+0.04(+1.49%)
Jun 17, 2022
2.570
2.760
2.543
2.680
1,784,357
+0.11(+4.28%)
Jun 16, 2022
2.480
2.610
2.390
2.570
1,295,331
+0.02(+0.78%)
Jun 15, 2022
2.440
2.610
2.420
2.550
1,110,654
+0.12(+4.94%)
Jun 14, 2022
2.380
2.450
2.320
2.430
549,092
+0.05(+2.10%)
Jun 13, 2022
2.420
2.450
2.290
2.380
949,193
-0.14(-5.56%)
Jun 10, 2022
2.600
2.610
2.420
2.520
812,196
-0.13(-4.91%)
Jun 09, 2022
2.670
2.710
2.620
2.650
610,838
-0.03(-1.12%)
Jun 08, 2022
2.630
2.820
2.630
2.680
729,101
-0.02(-0.74%)
Jun 07, 2022
2.540
2.700
2.480
2.700
582,476
+0.14(+5.47%)
Jun 06, 2022
2.730
2.740
2.480
2.560
1,111,354
-0.14(-5.19%)
Jun 03, 2022
2.600
2.730
2.540
2.700
812,533
+0.06(+2.27%)
Jun 02, 2022
2.460
2.650
2.430
2.640
1,507,809
+0.18(+7.32%)
Jun 01, 2022
2.430
2.560
2.405
2.460
953,846
+0.03(+1.23%)
May 31, 2022
2.450
2.490
2.380
2.430
1,203,608
-0.05(-2.02%)
May 27, 2022
2.320
2.500
2.265
2.480
1,075,311
+0.17(+7.36%)
May 26, 2022
2.220
2.375
2.220
2.310
771,528
+0.06(+2.67%)
May 25, 2022
2.190
2.270
2.170
2.250
794,303
+0.06(+2.74%)
May 24, 2022
2.370
2.370
2.180
2.190
1,181,864
-0.21(-8.75%)
May 23, 2022
2.440
2.470
2.335
2.400
869,960
-0.04(-1.64%)
May 20, 2022
2.320
2.510
2.295
2.440
1,469,271
+0.10(+4.27%)
May 19, 2022
2.310
2.430
2.275
2.340
1,275,337
+0.03(+1.30%)
May 18, 2022
2.340
2.450
2.300
2.310
1,047,592
-0.10(-4.15%)
May 17, 2022
2.280
2.420
2.250
2.410
1,090,370
+0.15(+6.64%)
May 16, 2022
2.270
2.375
2.220
2.260
745,559
-0.05(-2.16%)
May 13, 2022
2.090
2.350
2.080
2.310
1,712,694
+0.25(+12.14%)
May 12, 2022
2.020
2.170
1.965
2.060
2,083,825
+0.00(+0.00%)
May 11, 2022
1.950
2.220
1.940
2.060
1,985,210
+0.08(+4.04%)
May 10, 2022
2.340
2.360
1.930
1.980
3,174,540
-0.25(-11.21%)
May 09, 2022
2.460
2.470
2.220
2.230
1,439,794
-0.30(-11.86%)
May 06, 2022
2.550
2.596
2.450
2.530
1,011,263
-0.02(-0.78%)
May 05, 2022
2.590
2.590
2.420
2.550
1,232,214
+0.06(+2.41%)
May 04, 2022
2.420
2.500
2.280
2.490
1,031,554
+0.07(+2.89%)
May 03, 2022
2.420
2.510
2.385
2.420
657,368
-0.02(-0.82%)
May 02, 2022
2.370
2.490
2.330
2.440
1,334,971
+0.11(+4.72%)
Apr 29, 2022
2.400
2.510
2.330
2.330
551,657
-0.10(-4.12%)
Apr 28, 2022
2.460
2.490
2.260
2.430
1,367,401
+0.00(+0.00%)
Apr 27, 2022
2.490
2.530
2.420
2.430
685,992
-0.05(-2.02%)
Apr 26, 2022
2.570
2.615
2.480
2.480
820,655
-0.15(-5.70%)
Apr 25, 2022
2.530
2.680
2.530
2.630
1,219,708
+0.07(+2.73%)
Apr 22, 2022
2.480
2.585
2.450
2.560
1,504,562
+0.04(+1.59%)
Apr 21, 2022
2.590
2.640
2.470
2.520
1,490,402
-0.07(-2.70%)
Apr 20, 2022
2.620
2.630
2.520
2.590
1,230,244
-0.02(-0.77%)
Apr 19, 2022
2.580
2.690
2.560
2.610
1,087,069
+0.01(+0.38%)
Apr 18, 2022
2.760
2.770
2.585
2.600
1,647,721
-0.15(-5.45%)
Apr 14, 2022
2.810
2.820
2.680
2.750
1,810,258
-0.07(-2.48%)
Apr 13, 2022
2.700
2.840
2.700
2.820
888,749
+0.11(+4.06%)
Apr 12, 2022
2.810
2.880
2.670
2.710
1,402,812
-0.06(-2.17%)
Apr 11, 2022
2.810
2.845
2.720
2.770
1,611,647
-0.07(-2.46%)
Apr 08, 2022
2.950
2.970
2.830
2.840
1,554,824
-0.12(-4.05%)
Apr 07, 2022
2.970
3.070
2.905
2.960
1,396,954
-0.03(-1.00%)
Apr 06, 2022
3.010
3.040
2.930
2.990
1,449,079
-0.08(-2.61%)
Apr 05, 2022
3.150
3.170
3.030
3.070
860,454
-0.10(-3.15%)
Apr 04, 2022
3.070
3.220
3.060
3.170
1,473,604
+0.09(+2.92%)
Apr 01, 2022
2.970
3.160
2.970
3.080
987,724
+0.10(+3.36%)
Mar 31, 2022
3.020
3.050
2.930
2.980
1,126,468
+0.00(+0.00%)
Mar 30, 2022
2.980
3.135
2.965
2.980
1,679,741
-0.03(-1.00%)
Mar 29, 2022
2.920
3.070
2.890
3.010
1,885,444
+0.14(+4.88%)
Mar 28, 2022
2.900
2.980
2.800
2.870
1,460,091
-0.02(-0.69%)
Mar 25, 2022
3.000
3.010
2.860
2.890
1,286,067
-0.13(-4.30%)
Mar 24, 2022
2.960
3.040
2.925
3.020
1,041,155
+0.09(+3.07%)
Mar 23, 2022
3.000
3.100
2.925
2.930
1,492,593
-0.12(-3.93%)
Mar 22, 2022
2.900
3.065
2.875
3.050
1,277,616
+0.17(+5.90%)
Mar 21, 2022
3.000
3.010
2.865
2.880
2,002,807
-0.18(-5.88%)
Mar 18, 2022
3.020
3.130
2.990
3.060
3,446,606
+0.04(+1.32%)
Mar 17, 2022
2.930
3.075
2.910
3.020
2,209,984
+0.04(+1.34%)
Mar 16, 2022
2.850
2.980
2.830
2.980
1,936,591
+0.12(+4.20%)
Mar 15, 2022
2.840
2.895
2.775
2.860
1,417,952
+0.05(+1.78%)
Mar 14, 2022
2.940
3.100
2.800
2.810
1,712,481
-0.10(-3.44%)
Mar 11, 2022
3.120
3.180
2.910
2.910
1,449,870
-0.18(-5.83%)
Mar 10, 2022
3.100
3.140
3.030
3.090
1,539,752
-0.10(-3.13%)
Mar 09, 2022
2.930
3.190
2.900
3.190
2,682,280
+0.31(+10.76%)
Mar 08, 2022
2.830
2.945
2.690
2.880
3,226,039
+0.05(+1.77%)
Mar 07, 2022
2.840
2.955
2.815
2.830
1,911,390
+0.02(+0.71%)
Mar 04, 2022
2.930
3.035
2.770
2.810
2,253,181
-0.14(-4.75%)
Mar 03, 2022
3.090
3.220
2.860
2.950
2,945,823
-0.14(-4.53%)
Mar 02, 2022
3.110
3.160
2.990
3.090
2,461,802
-0.01(-0.32%)
Mar 01, 2022
3.220
3.218
3.030
3.100
3,080,215
-0.10(-3.13%)
Feb 28, 2022
3.500
3.620
3.120
3.200
8,110,144
-0.06(-1.84%)
Feb 25, 2022
3.250
3.270
3.140
3.260
2,107,664
-0.03(-0.91%)
Feb 24, 2022
2.865
3.290
2.787
3.290
2,909,214
+0.24(+7.87%)
Feb 23, 2022
3.230
3.250
3.025
3.050
2,406,036
-0.17(-5.28%)
Feb 22, 2022
3.010
3.290
3.010
3.220
3,055,389
+0.19(+6.27%)
Feb 18, 2022
3.030
0
+0.01(+0.33%)
Feb 17, 2022
3.110
3.250
3.010
3.020
1,354,530
-0.16(-5.03%)
Feb 16, 2022
3.200
3.250
3.130
3.180
1,676,610
-0.07(-2.15%)
Feb 15, 2022
3.080
3.292
3.070
3.250
2,123,885
+0.26(+8.70%)
Feb 14, 2022
3.160
3.197
2.980
2.990
2,531,316
-0.17(-5.38%)
Feb 11, 2022
3.230
3.285
3.110
3.160
2,129,165
-0.08(-2.47%)
Feb 10, 2022
3.260
3.470
3.180
3.240
3,100,016
-0.17(-4.99%)
Feb 09, 2022
3.152
3.440
3.152
3.410
2,339,818
+0.24(+7.57%)
Feb 08, 2022
3.140
3.180
3.010
3.170
2,190,129
+0.05(+1.60%)
Feb 07, 2022
3.020
3.230
3.010
3.120
2,294,530
+0.10(+3.31%)
Feb 04, 2022
2.790
3.070
2.770
3.020
2,945,406
+0.26(+9.42%)
Feb 03, 2022
2.810
2.760
2.760
2,050,213
-0.13(-4.50%)
Feb 02, 2022
3.130
3.155
2.880
2.890
7,391,935
-0.03(-1.03%)
Feb 01, 2022
2.810
2.930
2.757
2.920
2,486,445
+0.11(+3.91%)
Jan 31, 2022
2.520
2.810
2.810
2,695,234
+0.28(+11.07%)
Jan 28, 2022
2.420
2.530
2.380
2.530
2,470,874
+0.11(+4.55%)
Jan 27, 2022
2.720
2.725
2.410
2.420
4,218,817
-0.26(-9.70%)
Jan 26, 2022
2.710
2.870
2.665
2.680
2,757,789
-0.03(-1.11%)
Jan 25, 2022
2.620
2.765
2.610
2.710
2,341,566
+0.02(+0.74%)
Jan 24, 2022
2.560
2.720
2.410
2.690
4,320,271
+0.01(+0.37%)
Jan 21, 2022
2.810
2.860
2.630
2.680
5,298,807
-0.13(-4.63%)
Jan 20, 2022
3.000
3.070
2.800
2.810
4,603,400
-0.20(-6.64%)
Jan 19, 2022
3.080
3.135
2.980
3.010
3,143,465
-0.06(-1.95%)
Jan 18, 2022
3.260
3.310
3.060
3.070
3,381,284
-0.24(-7.25%)
Jan 14, 2022
3.310
0
+0.09(+2.80%)
Jan 13, 2022
3.330
3.340
3.220
3.220
2,435,170
-0.08(-2.42%)
Jan 12, 2022
3.360
3.390
3.265
3.300
2,105,766
-0.06(-1.79%)
Jan 11, 2022
3.500
3.520
3.350
3.360
2,878,890
-0.16(-4.55%)
Jan 10, 2022
3.530
3.590
3.380
3.520
2,233,611
+0.02(+0.57%)
Jan 07, 2022
3.560
3.620
3.460
3.500
1,761,997
-0.06(-1.69%)
Jan 06, 2022
3.500
3.610
3.395
3.560
2,882,686
+0.03(+0.85%)
Jan 05, 2022
3.760
3.770
3.520
3.530
2,657,022
-0.20(-5.36%)
Jan 04, 2022
3.940
3.950
3.652
3.730
4,027,432
-0.25(-6.28%)
Jan 03, 2022
3.890
4.005
3.780
3.980
2,230,014
+0.09(+2.31%)
Dec 31, 2021
3.860
4.030
3.840
3.890
2,919,510
+0.01(+0.26%)
Dec 30, 2021
3.770
3.910
3.740
3.880
2,725,392
+0.12(+3.19%)
Dec 29, 2021
3.790
3.855
3.700
3.760
3,169,772
-0.06(-1.57%)
Dec 28, 2021
3.850
4.010
3.780
3.820
3,689,100
-0.04(-1.04%)
Dec 27, 2021
4.160
4.160
3.850
3.860
4,468,821
-0.30(-7.21%)
Dec 23, 2021
4.130
4.235
4.000
4.160
4,364,163
+0.00(+0.00%)
Dec 22, 2021
4.330
4.330
4.130
4.160
3,083,007
-0.13(-3.03%)
Dec 21, 2021
4.380
4.460
4.268
4.290
3,597,729
-0.09(-2.05%)
Dec 20, 2021
4.170
4.500
4.140
4.380
7,429,004
+0.10(+2.34%)
Dec 17, 2021
3.850
4.340
3.780
4.280
7,839,714
+0.39(+10.03%)
Dec 16, 2021
4.070
4.150
3.875
3.890
4,527,563
-0.20(-4.89%)
Dec 15, 2021
4.120
4.120
3.870
4.090
5,168,285
-0.05(-1.21%)
Dec 14, 2021
4.250
4.580
4.020
4.140
8,349,433
-0.22(-5.05%)
Dec 13, 2021
4.380
4.500
4.143
4.360
7,749,376
+0.22(+5.31%)
Dec 10, 2021
4.500
4.670
4.110
4.140
7,097,448
-0.17(-3.94%)
Dec 09, 2021
4.110
4.595
4.080
4.310
12,340,122
+0.17(+4.11%)
Dec 08, 2021
3.900
4.260
3.830
4.140
7,935,871
+0.18(+4.55%)
Dec 07, 2021
3.980
5.840
3.790
3.960
19,834,020
+0.25(+6.74%)
Dec 06, 2021
3.990
4.010
3.540
3.710
10,047,095
-0.44(-10.60%)
Dec 03, 2021
4.050
4.450
3.920
4.150
18,236,844
-0.16(-3.71%)
Dec 02, 2021
4.970
5.140
4.110
4.310
72,388,424
-0.30(-6.51%)
Dec 01, 2021
5.150
6.500
4.130
4.610
321,171,008
+1.41(+44.06%)
Nov 30, 2021
3.100
3.225
3.010
3.200
1,476,278
+0.06(+1.91%)
Nov 29, 2021
3.200
3.200
3.075
3.140
1,245,278
+0.01(+0.32%)
Nov 26, 2021
3.180
3.210
3.070
3.130
652,962
-0.06(-1.88%)
Nov 24, 2021
3.110
3.210
3.050
3.190
720,622
+0.07(+2.24%)
Nov 23, 2021
3.100
3.140
3.020
3.120
1,288,764
+0.01(+0.32%)
Nov 22, 2021
3.270
3.310
3.090
3.110
1,564,386
-0.19(-5.76%)
Nov 19, 2021
3.280
3.368
3.270
3.300
924,827
+0.00(+0.00%)
Nov 18, 2021
3.400
3.310
3.270
3.300
1,654,064
+0.01(+0.30%)
Nov 17, 2021
3.300
3.365
3.240
3.290
1,096,682
-0.05(-1.50%)
Nov 16, 2021
3.320
3.395
3.250
3.340
1,231,143
-0.02(-0.60%)
Nov 15, 2021
3.470
3.470
3.325
3.360
1,302,846
-0.11(-3.17%)
Nov 12, 2021
3.500
3.500
3.335
3.470
1,458,393
+0.00(+0.00%)
Nov 11, 2021
3.500
3.550
3.450
3.470
826,853
-0.01(-0.29%)
Nov 10, 2021
3.470
3.480
1,229,217
-0.02(-0.57%)
Nov 09, 2021
3.580
3.650
3.450
3.500
1,409,580
-0.10(-2.78%)
Nov 08, 2021
3.500
3.650
3.460
3.600
2,167,723
+0.12(+3.45%)
Nov 05, 2021
3.590
3.700
3.400
3.480
3,655,476
-0.40(-10.31%)
Nov 04, 2021
3.900
4.160
3.835
3.880
1,841,886
+0.03(+0.78%)
Nov 03, 2021
3.880
3.965
3.780
3.850
1,512,633
-0.08(-2.04%)
Nov 02, 2021
3.920
3.950
3.825
3.930
1,369,587
+0.01(+0.26%)
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.