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
Invivo Therapeutics Holdings Corp
(NQ:
NVIV
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 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, 2019
0.4286
0.4800
0.3700
0.4520
35,640
-0.00(-0.79%)
Oct 30, 2019
0.4877
0.4900
0.4100
0.4556
13,284
-0.02(-5.08%)
Oct 29, 2019
0.5000
0.5000
0.4100
0.4800
39,022
+0.03(+6.67%)
Oct 28, 2019
0.4123
0.4500
0.4123
0.4500
14,802
+0.02(+5.76%)
Oct 25, 2019
0.4200
0.4489
0.4100
0.4255
32,000
-0.01(-2.63%)
Oct 24, 2019
0.4490
0.4490
0.4000
0.4370
20,530
-0.00(-0.68%)
Oct 23, 2019
0.4000
0.4500
0.3900
0.4400
38,820
+0.06(+15.79%)
Oct 22, 2019
0.3900
0.5000
0.3500
0.3800
57,105
-0.11(-22.45%)
Oct 21, 2019
0.4501
0.5000
0.4013
0.4900
2,104
+0.01(+2.57%)
Oct 18, 2019
0.4500
0.4800
0.4200
0.4777
49,200
-0.00(-0.48%)
Oct 17, 2019
0.4500
0.4800
0.4500
0.4800
27,058
-0.02(-3.79%)
Oct 16, 2019
0.4600
0.5000
0.4500
0.4989
8,222
+0.02(+4.74%)
Oct 15, 2019
0.5000
0.5000
0.4500
0.4763
12,464
-0.02(-4.74%)
Oct 14, 2019
0.4900
0.5000
0.4900
0.5000
24,379
+0.04(+7.60%)
Oct 11, 2019
0.4500
0.5000
0.4500
0.4647
6,200
-0.02(-3.19%)
Oct 10, 2019
0.4900
0.5000
0.4700
0.4800
39,994
-0.01(-2.04%)
Oct 09, 2019
0.4899
0.5000
0.4875
0.4900
17,315
+0.01(+2.94%)
Oct 08, 2019
0.5000
0.5000
0.4748
0.4760
5,171
-0.02(-4.46%)
Oct 07, 2019
0.5300
0.5300
0.4800
0.4982
17,183
-0.04(-7.16%)
Oct 04, 2019
0.5100
0.5401
0.4800
0.5366
6,700
-0.00(-0.63%)
Oct 03, 2019
0.5300
0.5500
0.4800
0.5400
15,958
+0.04(+8.00%)
Oct 02, 2019
0.5068
0.5400
0.4981
0.5000
13,248
-0.05(-9.09%)
Oct 01, 2019
0.5000
0.5500
0.4700
0.5500
11,428
+0.05(+9.74%)
Sep 30, 2019
0.5000
0.5150
0.5000
0.5012
8,959
-0.01(-2.22%)
Sep 27, 2019
0.5200
0.5200
0.4510
0.5126
22,400
-0.01(-2.79%)
Sep 26, 2019
0.5728
0.5728
0.5200
0.5273
4,088
+0.01(+1.40%)
Sep 25, 2019
0.5200
0.5500
0.5200
0.5200
12,162
-0.01(-2.26%)
Sep 24, 2019
0.5500
0.5501
0.5200
0.5320
16,283
+0.00(+0.38%)
Sep 23, 2019
0.5700
0.5780
0.5200
0.5300
14,527
-0.04(-7.02%)
Sep 20, 2019
0.5800
0.5900
0.5700
0.5700
5,500
-0.01(-1.72%)
Sep 19, 2019
0.5820
0.5940
0.5377
0.5800
7,997
+0.01(+1.75%)
Sep 18, 2019
0.5900
0.6000
0.5400
0.5700
56,621
-0.03(-5.00%)
Sep 17, 2019
0.6286
0.6310
0.5914
0.6000
31,492
-0.05(-7.69%)
Sep 16, 2019
0.6200
0.6500
0.5952
0.6500
15,772
+0.03(+4.84%)
Sep 13, 2019
0.6684
0.6684
0.6010
0.6200
22,200
-0.05(-7.10%)
Sep 12, 2019
0.6500
0.6678
0.6211
0.6674
13,622
+0.01(+1.12%)
Sep 11, 2019
0.6501
0.6683
0.6201
0.6600
13,852
+0.00(+0.00%)
Sep 10, 2019
0.6500
0.7039
0.6100
0.6600
16,514
-0.01(-0.75%)
Sep 09, 2019
0.6900
0.7039
0.6650
0.6650
15,174
-0.02(-3.62%)
Sep 06, 2019
0.6800
0.7500
0.6500
0.6900
14,200
+0.02(+3.00%)
Sep 05, 2019
0.6600
0.7000
0.6500
0.6699
12,514
+0.01(+1.53%)
Sep 04, 2019
0.6111
0.6700
0.6104
0.6598
38,164
+0.03(+4.75%)
Sep 03, 2019
0.6100
0.6672
0.6100
0.6299
31,658
+0.02(+3.28%)
Aug 30, 2019
0.5700
0.6900
0.5511
0.6099
23,300
+0.06(+10.67%)
Aug 29, 2019
0.5752
0.5980
0.5511
0.5511
17,724
-0.05(-8.15%)
Aug 28, 2019
0.5900
0.6000
0.5400
0.6000
64,481
+0.02(+2.79%)
Aug 27, 2019
0.6000
0.6000
0.5700
0.5837
32,183
-0.02(-2.55%)
Aug 26, 2019
0.5700
0.6000
0.5600
0.5990
25,200
+0.03(+5.09%)
Aug 23, 2019
0.5700
0.5718
0.5600
0.5700
10,600
+0.00(+0.04%)
Aug 22, 2019
0.5800
0.5800
0.5631
0.5698
28,739
-0.01(-1.76%)
Aug 21, 2019
0.5900
0.5900
0.5600
0.5800
38,555
-0.02(-3.33%)
Aug 20, 2019
0.6000
0.6000
0.5701
0.6000
24,170
+0.00(+0.00%)
Aug 19, 2019
0.5800
0.6000
0.5602
0.6000
21,914
+0.00(+0.00%)
Aug 16, 2019
0.5900
0.6000
0.5600
0.6000
25,800
-0.00(-0.17%)
Aug 15, 2019
0.6700
0.6700
0.6000
0.6010
20,739
-0.00(-0.28%)
Aug 14, 2019
0.6000
0.6431
0.6000
0.6027
13,847
-0.02(-3.74%)
Aug 13, 2019
0.6280
0.6300
0.6150
0.6261
19,815
+0.01(+2.27%)
Aug 12, 2019
0.6340
0.6399
0.6122
0.6122
33,600
-0.02(-2.50%)
Aug 09, 2019
0.6500
0.6700
0.6111
0.6279
28,000
-0.01(-1.89%)
Aug 08, 2019
0.6600
0.6700
0.6398
0.6400
37,567
-0.02(-3.03%)
Aug 07, 2019
0.6700
0.6700
0.6301
0.6600
29,800
-0.01(-1.09%)
Aug 06, 2019
0.6359
0.6700
0.6359
0.6673
31,357
+0.02(+2.66%)
Aug 05, 2019
0.6500
0.6500
0.6179
0.6500
46,602
-0.00(-0.49%)
Aug 02, 2019
0.6630
0.6700
0.6510
0.6532
21,800
+0.00(+0.34%)
Aug 01, 2019
0.6699
0.6800
0.6510
0.6510
57,065
-0.01(-0.76%)
Jul 31, 2019
0.5600
0.8600
0.5585
0.6560
750,394
+0.09(+15.09%)
Jul 30, 2019
0.5640
0.5800
0.5512
0.5700
102,243
+0.01(+1.06%)
Jul 29, 2019
0.5640
0.5700
0.5550
0.5640
15,540
+0.00(+0.00%)
Jul 26, 2019
0.5479
0.5800
0.5479
0.5640
21,300
+0.02(+4.44%)
Jul 25, 2019
0.5785
0.5785
0.5400
0.5400
44,735
-0.02(-4.42%)
Jul 24, 2019
0.5896
0.5896
0.5235
0.5650
59,137
-0.02(-4.17%)
Jul 23, 2019
0.6250
0.6300
0.5800
0.5896
36,149
-0.06(-8.56%)
Jul 22, 2019
0.6600
0.6830
0.6127
0.6448
40,569
-0.01(-0.80%)
Jul 19, 2019
0.6800
0.6834
0.6500
0.6500
49,000
-0.03(-4.41%)
Jul 18, 2019
0.6800
0.7050
0.6800
0.6800
25,740
-0.02(-2.72%)
Jul 17, 2019
0.6500
0.7051
0.6500
0.6990
27,327
+0.02(+2.82%)
Jul 16, 2019
0.6600
0.6980
0.6206
0.6798
75,253
-0.01(-0.76%)
Jul 15, 2019
0.7150
0.7500
0.6600
0.6850
112,719
-0.01(-2.14%)
Jul 12, 2019
0.7100
0.7100
0.6965
0.7000
33,400
+0.01(+2.19%)
Jul 11, 2019
0.6840
0.7200
0.6100
0.6850
58,482
-0.01(-2.14%)
Jul 10, 2019
0.6680
0.7500
0.6106
0.7000
147,073
+0.05(+7.69%)
Jul 09, 2019
0.7000
0.7000
0.6500
0.6500
81,650
-0.04(-5.80%)
Jul 08, 2019
0.7800
0.7800
0.6626
0.6900
78,962
-0.09(-11.54%)
Jul 05, 2019
0.7550
0.7800
0.7442
0.7800
8,200
+0.04(+5.41%)
Jul 03, 2019
0.7600
0.7800
0.6600
0.7400
43,400
-0.04(-5.13%)
Jul 02, 2019
0.7800
0.7800
0.7300
0.7800
5,234
+0.01(+1.30%)
Jul 01, 2019
0.7500
0.7800
0.7100
0.7700
38,409
+0.03(+4.05%)
Jun 28, 2019
0.7790
0.7800
0.7172
0.7400
116,300
-0.00(-0.27%)
Jun 27, 2019
0.7480
0.7800
0.7400
0.7420
63,418
-0.01(-1.79%)
Jun 26, 2019
0.7690
0.7699
0.7200
0.7555
142,871
-0.02(-2.77%)
Jun 25, 2019
0.7640
0.8100
0.7220
0.7770
60,523
+0.01(+1.57%)
Jun 24, 2019
0.7233
0.7700
0.7022
0.7650
6,523
+0.04(+4.79%)
Jun 21, 2019
0.7400
0.7889
0.7257
0.7300
21,300
-0.02(-2.67%)
Jun 20, 2019
0.7900
0.7900
0.6800
0.7500
31,365
+0.00(+0.01%)
Jun 19, 2019
0.7307
0.8100
0.7085
0.7499
50,984
+0.01(+1.32%)
Jun 18, 2019
0.7200
0.7850
0.6766
0.7401
162,546
+0.02(+2.79%)
Jun 17, 2019
0.7001
0.7500
0.6960
0.7200
40,238
+0.02(+2.86%)
Jun 14, 2019
0.6800
0.7199
0.6600
0.7000
74,900
-0.02(-2.62%)
Jun 13, 2019
0.7000
0.7433
0.6520
0.7188
109,407
+0.00(+0.28%)
Jun 12, 2019
0.7531
0.7600
0.7010
0.7168
51,621
-0.04(-5.68%)
Jun 11, 2019
0.7500
0.8057
0.7480
0.7600
276,281
+0.01(+1.33%)
Jun 10, 2019
0.7346
0.7670
0.7105
0.7500
68,081
+0.00(+0.27%)
Jun 07, 2019
0.8400
0.8580
0.7105
0.7480
208,200
-0.11(-12.82%)
Jun 06, 2019
0.9000
0.9177
0.8400
0.8580
44,901
-0.04(-4.45%)
Jun 05, 2019
0.9700
0.9700
0.8620
0.8980
152,763
-0.08(-7.94%)
Jun 04, 2019
1.030
1.054
0.8775
0.9755
99,314
-0.05(-5.29%)
Jun 03, 2019
1.100
1.150
1.020
1.030
102,901
-0.10(-8.85%)
May 31, 2019
1.100
1.170
1.050
1.130
30,200
+0.01(+0.89%)
May 30, 2019
1.060
1.140
1.040
1.120
38,260
+0.07(+6.67%)
May 29, 2019
1.110
1.370
1.020
1.050
221,669
-0.06(-5.41%)
May 28, 2019
1.120
1.170
1.110
1.110
9,578
-0.02(-1.77%)
May 24, 2019
1.100
1.140
1.100
1.130
3,600
+0.01(+0.89%)
May 23, 2019
1.100
1.120
1.060
1.120
34,409
+0.04(+3.70%)
May 22, 2019
1.214
1.300
1.070
1.080
126,894
-0.11(-9.24%)
May 21, 2019
1.110
1.250
1.110
1.190
92,254
+0.09(+8.18%)
May 20, 2019
1.130
1.190
1.070
1.100
82,191
-0.03(-2.65%)
May 17, 2019
1.200
1.230
1.130
1.130
41,000
-0.09(-7.38%)
May 16, 2019
1.190
1.250
1.115
1.220
126,109
+0.05(+4.27%)
May 15, 2019
1.190
1.210
1.160
1.170
42,183
-0.06(-4.88%)
May 14, 2019
1.240
1.250
1.182
1.230
38,658
+0.01(+0.82%)
May 13, 2019
1.250
1.280
1.170
1.220
105,557
-0.06(-4.69%)
May 10, 2019
1.350
1.350
1.240
1.280
58,800
+0.02(+1.59%)
May 09, 2019
1.320
1.330
1.210
1.260
56,691
-0.03(-2.33%)
May 08, 2019
1.380
1.380
1.250
1.290
57,596
-0.02(-1.53%)
May 07, 2019
1.350
1.370
1.290
1.310
38,123
+0.00(+0.00%)
May 06, 2019
1.290
1.350
1.258
1.310
51,015
+0.05(+3.97%)
May 03, 2019
1.250
1.290
1.240
1.260
65,600
-0.02(-1.56%)
May 02, 2019
1.360
1.360
1.220
1.280
137,104
-0.09(-6.57%)
May 01, 2019
1.440
1.440
1.280
1.370
100,584
-0.05(-3.52%)
Apr 30, 2019
1.440
1.450
1.380
1.420
43,275
+0.02(+1.43%)
Apr 29, 2019
1.460
1.480
1.360
1.400
213,732
-0.08(-5.41%)
Apr 26, 2019
1.440
1.495
1.429
1.480
47,300
+0.07(+4.96%)
Apr 25, 2019
1.430
1.497
1.400
1.410
71,888
-0.05(-3.42%)
Apr 24, 2019
1.510
1.554
1.410
1.460
39,598
-0.04(-2.67%)
Apr 23, 2019
1.481
1.503
1.430
1.500
40,410
+0.03(+2.04%)
Apr 22, 2019
1.470
1.580
1.400
1.470
32,412
-0.06(-3.92%)
Apr 18, 2019
1.520
1.600
1.350
1.530
121,100
+0.08(+5.52%)
Apr 17, 2019
1.560
1.590
1.450
1.450
115,302
-0.07(-4.61%)
Apr 16, 2019
1.550
1.590
1.510
1.520
54,189
-0.05(-3.18%)
Apr 15, 2019
1.560
1.610
1.530
1.570
15,834
+0.01(+0.35%)
Apr 12, 2019
1.570
1.600
1.527
1.565
14,700
-0.02(-0.98%)
Apr 11, 2019
1.650
1.650
1.510
1.580
104,810
-0.03(-1.86%)
Apr 10, 2019
1.600
1.690
1.550
1.610
166,119
+0.06(+4.05%)
Apr 09, 2019
1.598
1.600
1.530
1.547
11,155
-0.00(-0.17%)
Apr 08, 2019
1.540
1.580
1.540
1.550
28,995
-0.02(-1.27%)
Apr 05, 2019
1.590
1.600
1.559
1.570
6,200
+0.01(+0.64%)
Apr 04, 2019
1.500
1.580
1.500
1.560
25,238
+0.05(+3.31%)
Apr 03, 2019
1.530
1.590
1.500
1.510
17,361
-0.03(-1.95%)
Apr 02, 2019
1.530
1.600
1.440
1.540
93,654
+0.01(+0.65%)
Apr 01, 2019
1.570
1.580
1.500
1.530
107,222
-0.02(-1.29%)
Mar 29, 2019
1.570
1.570
1.490
1.550
86,400
-0.02(-1.27%)
Mar 28, 2019
1.600
1.600
1.550
1.570
52,115
-0.05(-3.09%)
Mar 27, 2019
1.620
1.620
1.540
1.620
44,048
-0.01(-0.61%)
Mar 26, 2019
1.600
1.690
1.580
1.630
30,743
+0.03(+1.87%)
Mar 25, 2019
1.630
1.650
1.570
1.600
25,984
-0.09(-5.33%)
Mar 22, 2019
1.660
1.700
1.610
1.690
39,200
+0.03(+1.81%)
Mar 21, 2019
1.680
1.690
1.660
1.660
18,456
-0.03(-1.78%)
Mar 20, 2019
1.650
1.700
1.610
1.690
45,250
+0.04(+2.42%)
Mar 19, 2019
1.600
1.700
1.542
1.650
120,267
+0.12(+7.84%)
Mar 18, 2019
1.550
1.580
1.500
1.530
76,183
-0.05(-3.24%)
Mar 15, 2019
1.552
1.650
1.523
1.581
73,200
+0.00(+0.08%)
Mar 14, 2019
1.650
1.650
1.550
1.580
114,149
-0.07(-4.24%)
Mar 13, 2019
1.630
1.660
1.610
1.650
64,766
+0.04(+2.48%)
Mar 12, 2019
1.640
1.650
1.570
1.610
61,517
-0.04(-2.42%)
Mar 11, 2019
1.690
1.690
1.591
1.650
129,695
+0.03(+1.85%)
Mar 08, 2019
1.720
1.738
1.522
1.620
366,000
+0.14(+9.46%)
Mar 07, 2019
1.410
1.558
1.400
1.480
207,283
+0.05(+3.50%)
Mar 06, 2019
1.420
1.470
1.415
1.430
47,680
+0.01(+0.70%)
Mar 05, 2019
1.450
1.490
1.420
1.420
21,168
-0.06(-3.88%)
Mar 04, 2019
1.470
1.500
1.450
1.477
24,975
+0.01(+0.50%)
Mar 01, 2019
1.450
1.515
1.450
1.470
31,100
+0.02(+1.38%)
Feb 28, 2019
1.460
1.490
1.450
1.450
71,939
-0.01(-0.68%)
Feb 27, 2019
1.430
1.500
1.430
1.460
53,073
+0.03(+2.10%)
Feb 26, 2019
1.440
1.450
1.400
1.430
35,575
-0.01(-0.69%)
Feb 25, 2019
1.420
1.440
1.380
1.440
59,756
+0.00(+0.00%)
Feb 22, 2019
1.440
1.440
1.380
1.440
38,200
+0.02(+1.41%)
Feb 21, 2019
1.450
1.460
1.415
1.420
57,776
-0.04(-2.74%)
Feb 20, 2019
1.400
1.540
1.400
1.460
90,213
+0.05(+3.55%)
Feb 19, 2019
1.400
1.460
1.370
1.410
77,818
-0.01(-0.70%)
Feb 15, 2019
1.410
1.470
1.340
1.420
76,500
-0.02(-1.39%)
Feb 14, 2019
1.420
1.470
1.390
1.440
38,233
+0.01(+0.70%)
Feb 13, 2019
1.480
1.480
1.400
1.430
27,400
-0.03(-1.72%)
Feb 12, 2019
1.497
1.500
1.410
1.455
43,621
-0.00(-0.34%)
Feb 11, 2019
1.470
1.550
1.460
1.460
23,710
-0.01(-0.68%)
Feb 08, 2019
1.540
1.540
1.460
1.470
23,600
-0.04(-2.65%)
Feb 07, 2019
1.560
1.590
1.510
1.510
38,078
+0.00(+0.00%)
Feb 06, 2019
1.550
1.560
1.460
1.510
49,788
-0.05(-3.21%)
Feb 05, 2019
1.640
1.680
1.560
1.560
27,875
-0.05(-3.11%)
Feb 04, 2019
1.610
1.730
1.590
1.610
27,165
-0.03(-1.83%)
Feb 01, 2019
1.670
1.670
1.580
1.640
17,200
-0.06(-3.53%)
Jan 31, 2019
1.620
1.700
1.610
1.700
26,521
+0.02(+1.19%)
Jan 30, 2019
1.700
1.700
1.600
1.680
26,908
-0.03(-1.75%)
Jan 29, 2019
1.680
1.720
1.590
1.710
52,626
+0.05(+3.01%)
Jan 28, 2019
1.490
1.790
1.490
1.660
215,424
+0.15(+9.93%)
Jan 25, 2019
1.460
1.540
1.460
1.510
20,400
+0.06(+4.14%)
Jan 24, 2019
1.450
1.500
1.450
1.450
20,040
-0.04(-2.68%)
Jan 23, 2019
1.510
1.570
1.430
1.490
153,611
-0.03(-1.97%)
Jan 22, 2019
1.550
1.600
1.520
1.520
33,012
-0.06(-3.80%)
Jan 18, 2019
1.615
1.630
1.550
1.580
23,300
+0.00(+0.00%)
Jan 17, 2019
1.560
1.695
1.450
1.580
110,709
-0.02(-1.25%)
Jan 16, 2019
1.570
1.600
1.550
1.600
38,569
+0.07(+4.58%)
Jan 15, 2019
1.540
1.610
1.490
1.530
30,350
+0.00(+0.00%)
Jan 14, 2019
1.600
1.620
1.530
1.530
44,129
-0.07(-4.38%)
Jan 11, 2019
1.600
1.630
1.550
1.600
19,200
+0.00(+0.00%)
Jan 10, 2019
1.610
1.620
1.560
1.600
30,099
+0.04(+2.56%)
Jan 09, 2019
1.600
1.637
1.549
1.560
33,561
+0.01(+0.65%)
Jan 08, 2019
1.590
1.615
1.520
1.550
20,366
-0.04(-2.52%)
Jan 07, 2019
1.600
1.600
1.510
1.590
53,320
-0.03(-1.85%)
Jan 04, 2019
1.530
1.620
1.530
1.620
19,800
+0.10(+6.58%)
Jan 03, 2019
1.640
1.650
1.500
1.520
34,870
-0.11(-6.75%)
Jan 02, 2019
1.490
1.660
1.490
1.630
24,576
+0.12(+7.95%)
Dec 31, 2018
1.530
1.660
1.500
1.510
30,500
-0.02(-1.31%)
Dec 28, 2018
1.400
1.710
1.390
1.530
97,300
+0.13(+9.29%)
Dec 27, 2018
1.480
1.540
1.400
1.400
30,469
-0.06(-4.11%)
Dec 26, 2018
1.440
1.500
1.360
1.460
110,504
+0.01(+0.69%)
Dec 24, 2018
1.790
1.790
1.370
1.450
22,600
-0.05(-3.33%)
Dec 21, 2018
1.520
1.600
1.500
1.500
127,700
-0.02(-1.32%)
Dec 20, 2018
1.620
1.630
1.520
1.520
63,751
-0.16(-9.52%)
Dec 19, 2018
1.680
1.790
1.510
1.680
58,541
-0.01(-0.59%)
Dec 18, 2018
1.750
1.810
1.640
1.690
155,391
-0.06(-3.43%)
Dec 17, 2018
1.870
1.970
1.710
1.750
77,521
-0.11(-5.91%)
Dec 14, 2018
1.950
1.950
1.860
1.860
63,400
-0.10(-5.10%)
Dec 13, 2018
2.020
2.060
1.940
1.960
40,113
-0.07(-3.45%)
Dec 12, 2018
1.990
2.030
1.960
2.030
39,801
+0.05(+2.53%)
Dec 11, 2018
2.000
2.000
1.893
1.980
48,666
+0.02(+1.02%)
Dec 10, 2018
2.010
2.020
1.920
1.960
32,314
-0.06(-2.97%)
Dec 07, 2018
2.000
2.060
2.000
2.020
37,900
+0.00(+0.00%)
Dec 06, 2018
2.000
2.050
1.964
2.020
60,198
+0.05(+2.80%)
Dec 04, 2018
1.990
2.060
1.900
1.965
116,200
-0.02(-1.26%)
Dec 03, 2018
1.990
2.080
1.890
1.990
118,759
+0.00(+0.00%)
Nov 30, 2018
1.970
2.010
1.950
1.990
38,200
+0.03(+1.53%)
Nov 29, 2018
2.020
2.020
1.950
1.960
39,155
-0.06(-2.97%)
Nov 28, 2018
2.020
2.040
1.940
2.020
84,673
+0.01(+0.50%)
Nov 27, 2018
1.980
2.050
1.930
2.010
110,378
+0.09(+4.69%)
Nov 26, 2018
1.860
1.980
1.820
1.920
157,597
+0.26(+15.66%)
Nov 23, 2018
1.770
1.910
1.660
1.660
31,700
-0.16(-8.79%)
Nov 21, 2018
1.820
1.820
1.820
0
-0.09(-4.71%)
Nov 20, 2018
1.920
1.980
1.810
1.910
43,332
+0.04(+2.14%)
Nov 19, 2018
1.890
1.960
1.820
1.870
55,705
-0.02(-1.06%)
Nov 16, 2018
1.960
1.980
1.890
1.890
35,100
-0.10(-5.03%)
Nov 15, 2018
1.900
1.990
1.890
1.990
49,840
+0.07(+3.65%)
Nov 14, 2018
2.000
2.000
1.880
1.920
67,201
-0.08(-4.00%)
Nov 13, 2018
2.040
2.040
1.940
2.000
32,567
+0.01(+0.50%)
Nov 12, 2018
1.970
2.030
1.890
1.990
80,517
+0.00(+0.00%)
Nov 09, 2018
2.080
2.100
1.960
1.990
142,100
-0.10(-4.78%)
Nov 08, 2018
2.020
2.140
2.010
2.090
120,809
+0.04(+1.95%)
Nov 07, 2018
2.010
2.050
1.970
2.050
77,244
+0.04(+1.99%)
Nov 06, 2018
1.980
2.050
1.950
2.010
146,383
+0.03(+1.52%)
Nov 05, 2018
2.040
2.050
1.980
1.980
76,013
-0.07(-3.41%)
Nov 02, 2018
2.130
2.150
1.970
2.050
106,200
-0.02(-0.97%)
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.